date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2018-01-02 10:00:00,47.74,47.91,47.74,47.91,31361.0,37.9623,38.0974,37.9623,38.0974,31361.0
2018-01-02 10:10:00,47.9,47.97,47.86,47.92,24609.0,38.0895,38.1451,38.0577,38.1054,24609.0
2018-01-02 10:20:00,47.94,47.97,47.89,47.94,15324.0,38.1213,38.1451,38.0815,38.1213,15324.0
2018-01-02 10:30:00,47.93,47.93,47.82,47.88,16655.0,38.1133,38.1133,38.0259,38.0736,16655.0
2018-01-02 10:40:00,47.9,47.95,47.87,47.89,20867.0,38.0895,38.1292,38.0656,38.0815,20867.0
2018-01-02 10:50:00,47.89,47.89,47.8,47.83,12430.0,38.0815,38.0815,38.01,38.0338,12430.0
2018-01-02 11:00:00,47.82,47.85,47.75,47.76,20945.0,38.0259,38.0497,37.9702,37.9782,20945.0
2018-01-02 11:10:00,47.76,47.76,47.66,47.67,18911.0,37.9782,37.9782,37.8986,37.9066,18911.0
2018-01-02 11:20:00,47.67,47.72,47.64,47.66,29814.0,37.9066,37.9463,37.8827,37.8986,29814.0
2018-01-02 11:30:00,47.66,47.68,47.64,47.65,17860.0,37.8986,37.9145,37.8827,37.8907,17860.0
2018-01-02 11:40:00,47.65,47.74,47.65,47.7,21042.0,37.8907,37.9623,37.8907,37.9304,21042.0
2018-01-02 11:50:00,47.7,47.75,47.68,47.73,30063.0,37.9304,37.9702,37.9145,37.9543,30063.0
2018-01-02 12:00:00,47.73,47.77,47.7,47.71,12475.0,37.9543,37.9861,37.9304,37.9384,12475.0
2018-01-02 12:10:00,47.71,47.71,47.65,47.67,20471.0,37.9384,37.9384,37.8907,37.9066,20471.0
2018-01-02 12:20:00,47.66,47.68,47.59,47.63,15930.0,37.8986,37.9145,37.843,37.8748,15930.0
2018-01-02 12:30:00,47.62,47.64,47.58,47.58,17626.0,37.8668,37.8827,37.835,37.835,17626.0
2018-01-02 12:40:00,47.58,47.59,47.53,47.53,18997.0,37.835,37.843,37.7953,37.7953,18997.0
2018-01-02 12:50:00,47.53,47.54,47.5,47.5,22644.0,37.7953,37.8032,37.7714,37.7714,22644.0
2018-01-02 13:00:00,47.5,47.56,47.5,47.55,10204.0,37.7714,37.8191,37.7714,37.8112,10204.0
2018-01-02 13:10:00,47.56,47.59,47.55,47.55,7252.0,37.8191,37.843,37.8112,37.8112,7252.0
2018-01-02 13:20:00,47.56,47.56,47.54,47.55,12113.0,37.8191,37.8191,37.8032,37.8112,12113.0
2018-01-02 13:30:00,47.56,47.62,47.55,47.62,75363.0,37.8191,37.8668,37.8112,37.8668,75363.0
2018-01-02 13:40:00,47.61,47.69,47.6,47.69,45732.0,37.8589,37.9225,37.8509,37.9225,45732.0
2018-01-02 13:50:00,47.69,47.7,47.64,47.68,28346.0,37.9225,37.9304,37.8827,37.9145,28346.0
2018-01-02 14:00:00,47.68,47.69,47.64,47.66,17652.0,37.9145,37.9225,37.8827,37.8986,17652.0
2018-01-02 14:10:00,47.66,47.68,47.62,47.63,59111.0,37.8986,37.9145,37.8668,37.8748,59111.0
2018-01-02 14:20:00,47.63,47.63,47.58,47.63,27611.0,37.8748,37.8748,37.835,37.8748,27611.0
2018-01-02 14:30:00,47.62,47.67,47.6,47.61,43771.0,37.8668,37.9066,37.8509,37.8589,43771.0
2018-01-02 14:40:00,47.61,47.64,47.57,47.64,32788.0,37.8589,37.8827,37.8271,37.8827,32788.0
2018-01-02 14:50:00,47.63,47.67,47.61,47.66,33790.0,37.8748,37.9066,37.8589,37.8986,33790.0
2018-01-02 15:00:00,47.67,47.8,47.67,47.8,73949.0,37.9066,38.01,37.9066,38.01,73949.0
2018-01-02 15:10:00,47.8,47.8,47.73,47.77,53850.0,38.01,38.01,37.9543,37.9861,53850.0
2018-01-02 15:20:00,47.76,47.76,47.72,47.75,57642.0,37.9782,37.9782,37.9463,37.9702,57642.0
2018-01-02 15:30:00,47.75,47.76,47.69,47.74,89686.0,37.9702,37.9782,37.9225,37.9623,89686.0
2018-01-02 15:40:00,47.74,47.75,47.68,47.74,112634.0,37.9623,37.9702,37.9145,37.9623,112634.0
2018-01-02 15:50:00,47.74,47.87,47.73,47.87,316476.0,37.9623,38.0656,37.9543,38.0656,316476.0
2018-01-03 09:30:00,47.57,47.89,47.57,47.88,110302.0,37.8271,38.0815,37.8271,38.0736,110302.0
2018-01-03 09:40:00,47.89,48.03,47.89,47.93,163385.0,38.0815,38.1929,38.0815,38.1133,163385.0
2018-01-03 09:50:00,47.94,47.98,47.86,47.9,107085.0,38.1213,38.1531,38.0577,38.0895,107085.0
2018-01-03 10:00:00,47.89,47.92,47.84,47.88,57842.0,38.0815,38.1054,38.0418,38.0736,57842.0
2018-01-03 10:10:00,47.88,47.93,47.87,47.9,164201.0,38.0736,38.1133,38.0656,38.0895,164201.0
2018-01-03 10:20:00,47.9,47.95,47.84,47.91,116361.0,38.0895,38.1292,38.0418,38.0974,116361.0
2018-01-03 10:30:00,47.9,48.02,47.88,47.9,111414.0,38.0895,38.1849,38.0736,38.0895,111414.0
2018-01-03 10:40:00,47.91,47.93,47.87,47.91,66065.0,38.0974,38.1133,38.0656,38.0974,66065.0
2018-01-03 10:50:00,47.91,47.91,47.88,47.89,173634.0,38.0974,38.0974,38.0736,38.0815,173634.0
2018-01-03 11:00:00,47.88,47.91,47.86,47.89,277884.0,38.0736,38.0974,38.0577,38.0815,277884.0
2018-01-03 11:10:00,47.89,47.91,47.84,47.9,95765.0,38.0815,38.0974,38.0418,38.0895,95765.0
2018-01-03 11:20:00,47.9,47.93,47.87,47.93,79692.0,38.0895,38.1133,38.0656,38.1133,79692.0
2018-01-03 11:30:00,47.92,47.98,47.91,47.96,71898.0,38.1054,38.1531,38.0974,38.1372,71898.0
2018-01-03 11:40:00,47.96,47.97,47.9,47.94,62191.0,38.1372,38.1451,38.0895,38.1213,62191.0
2018-01-03 11:50:00,47.93,47.99,47.9,47.93,72344.0,38.1133,38.161,38.0895,38.1133,72344.0
2018-01-03 12:00:00,47.94,47.94,47.88,47.88,97131.0,38.1213,38.1213,38.0736,38.0736,97131.0
2018-01-03 12:10:00,47.88,47.92,47.87,47.88,224899.0,38.0736,38.1054,38.0656,38.0736,224899.0
2018-01-03 12:20:00,47.88,47.88,47.66,47.68,179062.0,38.0736,38.0736,37.8986,37.9145,179062.0
2018-01-03 12:30:00,47.68,47.69,47.48,47.48,74291.0,37.9145,37.9225,37.7555,37.7555,74291.0
2018-01-03 12:40:00,47.48,47.64,47.47,47.61,65659.0,37.7555,37.8827,37.7476,37.8589,65659.0
2018-01-03 12:50:00,47.61,47.67,47.6,47.65,59892.0,37.8589,37.9066,37.8509,37.8907,59892.0
2018-01-03 13:00:00,47.66,47.66,47.51,47.52,36340.0,37.8986,37.8986,37.7794,37.7873,36340.0
2018-01-03 13:10:00,47.52,47.52,47.45,47.48,39154.0,37.7873,37.7873,37.7316,37.7555,39154.0
2018-01-03 13:20:00,47.48,47.5,47.44,47.45,28098.0,37.7555,37.7714,37.7237,37.7316,28098.0
2018-01-03 13:30:00,47.45,47.56,47.43,47.56,49540.0,37.7316,37.8191,37.7157,37.8191,49540.0
2018-01-03 13:40:00,47.55,47.7,47.54,47.66,49845.0,37.8112,37.9304,37.8032,37.8986,49845.0
2018-01-03 13:50:00,47.65,47.68,47.63,47.67,39504.0,37.8907,37.9145,37.8748,37.9066,39504.0
2018-01-03 14:00:00,47.65,47.69,47.56,47.69,50297.0,37.8907,37.9225,37.8191,37.9225,50297.0
2018-01-03 14:10:00,47.68,47.7,47.59,47.59,37753.0,37.9145,37.9304,37.843,37.843,37753.0
2018-01-03 14:20:00,47.6,47.63,47.57,47.61,24945.0,37.8509,37.8748,37.8271,37.8589,24945.0
2018-01-03 14:30:00,47.6,47.71,47.59,47.69,45046.0,37.8509,37.9384,37.843,37.9225,45046.0
2018-01-03 14:40:00,47.7,47.71,47.66,47.67,37132.0,37.9304,37.9384,37.8986,37.9066,37132.0
2018-01-03 14:50:00,47.67,47.69,47.64,47.64,32012.0,37.9066,37.9225,37.8827,37.8827,32012.0
2018-01-03 15:00:00,47.65,47.65,47.57,47.61,47540.0,37.8907,37.8907,37.8271,37.8589,47540.0
2018-01-03 15:10:00,47.61,47.61,47.5,47.51,125971.0,37.8589,37.8589,37.7714,37.7794,125971.0
2018-01-03 15:20:00,47.51,47.52,47.43,47.44,81670.0,37.7794,37.7873,37.7157,37.7237,81670.0
2018-01-03 15:30:00,47.45,47.56,47.44,47.54,101310.0,37.7316,37.8191,37.7237,37.8032,101310.0
2018-01-03 15:40:00,47.54,47.57,47.51,47.51,92248.0,37.8032,37.8271,37.7794,37.7794,92248.0
2018-01-03 15:50:00,47.51,47.54,47.48,47.49,260299.0,37.7794,37.8032,37.7555,37.7635,260299.0
2018-01-04 09:30:00,47.3,47.59,47.25,47.55,80562.0,37.6124,37.843,37.5726,37.8112,80562.0
2018-01-04 09:40:00,47.55,47.67,47.54,47.62,39727.0,37.8112,37.9066,37.8032,37.8668,39727.0
2018-01-04 09:50:00,47.62,47.71,47.56,47.68,32274.0,37.8668,37.9384,37.8191,37.9145,32274.0
2018-01-04 10:00:00,47.68,47.81,47.63,47.81,49603.0,37.9145,38.0179,37.8748,38.0179,49603.0
2018-01-04 10:10:00,47.81,47.81,47.69,47.7,34557.0,38.0179,38.0179,37.9225,37.9304,34557.0
2018-01-04 10:20:00,47.7,47.77,47.69,47.76,152076.0,37.9304,37.9861,37.9225,37.9782,152076.0
2018-01-04 10:30:00,47.76,47.79,47.74,47.78,70517.0,37.9782,38.002,37.9623,37.9941,70517.0
2018-01-04 10:40:00,47.77,47.81,47.76,47.79,21256.0,37.9861,38.0179,37.9782,38.002,21256.0
2018-01-04 10:50:00,47.78,47.84,47.78,47.83,29856.0,37.9941,38.0418,37.9941,38.0338,29856.0
2018-01-04 11:00:00,47.83,47.85,47.81,47.84,16793.0,38.0338,38.0497,38.0179,38.0418,16793.0
2018-01-04 11:10:00,47.84,47.86,47.76,47.79,45103.0,38.0418,38.0577,37.9782,38.002,45103.0
2018-01-04 11:20:00,47.79,47.79,47.73,47.74,31590.0,38.002,38.002,37.9543,37.9623,31590.0
2018-01-04 11:30:00,47.75,47.75,47.71,47.71,55346.0,37.9702,37.9702,37.9384,37.9384,55346.0
2018-01-04 11:40:00,47.71,47.73,47.67,47.67,119872.0,37.9384,37.9543,37.9066,37.9066,119872.0
2018-01-04 11:50:00,47.67,47.69,47.66,47.69,18134.0,37.9066,37.9225,37.8986,37.9225,18134.0
2018-01-04 12:00:00,47.69,47.73,47.67,47.71,175902.0,37.9225,37.9543,37.9066,37.9384,175902.0
2018-01-04 12:10:00,47.7,47.71,47.67,47.7,23327.0,37.9304,37.9384,37.9066,37.9304,23327.0
2018-01-04 12:20:00,47.69,47.7,47.67,47.68,47494.0,37.9225,37.9304,37.9066,37.9145,47494.0
2018-01-04 12:30:00,47.66,47.71,47.65,47.7,30389.0,37.8986,37.9384,37.8907,37.9304,30389.0
2018-01-04 12:40:00,47.7,47.73,47.69,47.73,38213.0,37.9304,37.9543,37.9225,37.9543,38213.0
2018-01-04 12:50:00,47.73,47.79,47.72,47.78,29607.0,37.9543,38.002,37.9463,37.9941,29607.0
2018-01-04 13:00:00,47.78,47.79,47.71,47.73,23540.0,37.9941,38.002,37.9384,37.9543,23540.0
2018-01-04 13:10:00,47.73,47.76,47.73,47.73,10563.0,37.9543,37.9782,37.9543,37.9543,10563.0
2018-01-04 13:20:00,47.73,47.74,47.7,47.73,33590.0,37.9543,37.9623,37.9304,37.9543,33590.0
2018-01-04 13:30:00,47.73,47.74,47.73,47.73,14068.0,37.9543,37.9623,37.9543,37.9543,14068.0
2018-01-04 13:40:00,47.73,47.73,47.6,47.6,98628.0,37.9543,37.9543,37.8509,37.8509,98628.0
2018-01-04 13:50:00,47.59,47.59,47.48,47.54,30006.0,37.843,37.843,37.7555,37.8032,30006.0
2018-01-04 14:00:00,47.53,47.53,47.48,47.49,27805.0,37.7953,37.7953,37.7555,37.7635,27805.0
2018-01-04 14:10:00,47.48,47.56,47.45,47.54,35160.0,37.7555,37.8191,37.7316,37.8032,35160.0
2018-01-04 14:20:00,47.53,47.53,47.39,47.42,33002.0,37.7953,37.7953,37.6839,37.7078,33002.0
2018-01-04 14:30:00,47.41,47.45,47.35,47.39,51829.0,37.6998,37.7316,37.6521,37.6839,51829.0
2018-01-04 14:40:00,47.39,47.39,47.31,47.34,32342.0,37.6839,37.6839,37.6203,37.6442,32342.0
2018-01-04 14:50:00,47.33,47.33,47.29,47.3,26365.0,37.6362,37.6362,37.6044,37.6124,26365.0
2018-01-04 15:00:00,47.3,47.31,47.21,47.22,55372.0,37.6124,37.6203,37.5408,37.5488,55372.0
2018-01-04 15:10:00,47.23,47.23,47.15,47.18,34394.0,37.5567,37.5567,37.4931,37.5169,34394.0
2018-01-04 15:20:00,47.18,47.18,47.05,47.07,68795.0,37.5169,37.5169,37.4136,37.4295,68795.0
2018-01-04 15:30:00,47.07,47.11,47.03,47.09,62694.0,37.4295,37.4613,37.3977,37.4454,62694.0
2018-01-04 15:40:00,47.08,47.13,47.05,47.09,200762.0,37.4374,37.4772,37.4136,37.4454,200762.0
2018-01-04 15:50:00,47.08,47.18,47.08,47.11,273882.0,37.4374,37.5169,37.4374,37.4613,273882.0
2018-01-05 09:30:00,47.18,47.35,47.08,47.1,68165.0,37.5169,37.6521,37.4374,37.4533,68165.0
2018-01-05 09:40:00,47.11,47.17,47.07,47.12,103280.0,37.4613,37.509,37.4295,37.4692,103280.0
2018-01-05 09:50:00,47.11,47.15,47.02,47.05,112566.0,37.4613,37.4931,37.3897,37.4136,112566.0
2018-01-05 10:00:00,47.05,47.14,47.04,47.11,157082.0,37.4136,37.4851,37.4056,37.4613,157082.0
2018-01-05 10:10:00,47.11,47.16,47.08,47.12,62095.0,37.4613,37.501,37.4374,37.4692,62095.0
2018-01-05 10:20:00,47.12,47.13,46.81,46.84,82280.0,37.4692,37.4772,37.2227,37.2466,82280.0
2018-01-05 10:30:00,46.84,46.86,46.76,46.8,93067.0,37.2466,37.2625,37.183,37.2148,93067.0
2018-01-05 10:40:00,46.8,46.8,46.63,46.71,53982.0,37.2148,37.2148,37.0796,37.1432,53982.0
2018-01-05 10:50:00,46.72,46.77,46.65,46.66,62158.0,37.1512,37.1909,37.0955,37.1034,62158.0
2018-01-05 11:00:00,46.66,46.78,46.65,46.74,31245.0,37.1034,37.1989,37.0955,37.1671,31245.0
2018-01-05 11:10:00,46.73,46.74,46.66,46.68,35672.0,37.1591,37.1671,37.1034,37.1194,35672.0
2018-01-05 11:20:00,46.68,46.72,46.66,46.66,29823.0,37.1194,37.1512,37.1034,37.1034,29823.0
2018-01-05 11:30:00,46.66,46.72,46.66,46.71,30789.0,37.1034,37.1512,37.1034,37.1432,30789.0
2018-01-05 11:40:00,46.72,46.75,46.7,46.74,25893.0,37.1512,37.175,37.1353,37.1671,25893.0
2018-01-05 11:50:00,46.75,46.76,46.65,46.68,24188.0,37.175,37.183,37.0955,37.1194,24188.0
2018-01-05 12:00:00,46.68,46.75,46.66,46.73,28983.0,37.1194,37.175,37.1034,37.1591,28983.0
2018-01-05 12:10:00,46.73,46.83,46.72,46.83,39707.0,37.1591,37.2386,37.1512,37.2386,39707.0
2018-01-05 12:20:00,46.83,46.85,46.77,46.82,63574.0,37.2386,37.2545,37.1909,37.2307,63574.0
2018-01-05 12:30:00,46.82,46.85,46.77,46.85,30668.0,37.2307,37.2545,37.1909,37.2545,30668.0
2018-01-05 12:40:00,46.87,46.9,46.83,46.86,25894.0,37.2704,37.2943,37.2386,37.2625,25894.0
2018-01-05 12:50:00,46.86,46.92,46.84,46.88,22005.0,37.2625,37.3102,37.2466,37.2784,22005.0
2018-01-05 13:00:00,46.88,46.94,46.87,46.91,24018.0,37.2784,37.3261,37.2704,37.3022,24018.0
2018-01-05 13:10:00,46.92,46.93,46.87,46.87,21451.0,37.3102,37.3182,37.2704,37.2704,21451.0
2018-01-05 13:20:00,46.88,46.88,46.77,46.79,57083.0,37.2784,37.2784,37.1909,37.2068,57083.0
2018-01-05 13:30:00,46.8,46.85,46.78,46.79,30441.0,37.2148,37.2545,37.1989,37.2068,30441.0
2018-01-05 13:40:00,46.8,46.88,46.8,46.85,22197.0,37.2148,37.2784,37.2148,37.2545,22197.0
2018-01-05 13:50:00,46.84,46.85,46.81,46.81,31214.0,37.2466,37.2545,37.2227,37.2227,31214.0
2018-01-05 14:00:00,46.82,46.82,46.78,46.82,29610.0,37.2307,37.2307,37.1989,37.2307,29610.0
2018-01-05 14:10:00,46.82,46.88,46.82,46.85,33550.0,37.2307,37.2784,37.2307,37.2545,33550.0
2018-01-05 14:20:00,46.85,46.91,46.85,46.91,21859.0,37.2545,37.3022,37.2545,37.3022,21859.0
2018-01-05 14:30:00,46.91,46.91,46.83,46.87,48026.0,37.3022,37.3022,37.2386,37.2704,48026.0
2018-01-05 14:40:00,46.87,46.88,46.77,46.8,149997.0,37.2704,37.2784,37.1909,37.2148,149997.0
2018-01-05 14:50:00,46.8,46.88,46.8,46.87,36515.0,37.2148,37.2784,37.2148,37.2704,36515.0
2018-01-05 15:00:00,46.87,46.87,46.79,46.84,58445.0,37.2704,37.2704,37.2068,37.2466,58445.0
2018-01-05 15:10:00,46.84,46.88,46.82,46.88,57026.0,37.2466,37.2784,37.2307,37.2784,57026.0
2018-01-05 15:20:00,46.88,46.89,46.84,46.86,42919.0,37.2784,37.2863,37.2466,37.2625,42919.0
2018-01-05 15:30:00,46.86,46.88,46.8,46.87,66393.0,37.2625,37.2784,37.2148,37.2704,66393.0
2018-01-05 15:40:00,46.87,46.89,46.82,46.87,94123.0,37.2704,37.2863,37.2307,37.2704,94123.0
2018-01-05 15:50:00,46.87,46.87,46.75,46.78,270493.0,37.2704,37.2704,37.175,37.1989,270493.0
2018-01-08 09:30:00,46.88,47.0,46.7,46.8,66398.0,37.2784,37.3738,37.1353,37.2148,66398.0
2018-01-08 09:40:00,46.79,46.96,46.76,46.91,57345.0,37.2068,37.342,37.183,37.3022,57345.0
2018-01-08 09:50:00,46.92,46.96,46.82,46.94,54890.0,37.3102,37.342,37.2307,37.3261,54890.0
2018-01-08 10:00:00,46.94,46.97,46.91,46.91,148703.0,37.3261,37.35,37.3022,37.3022,148703.0
2018-01-08 10:10:00,46.91,46.91,46.8,46.8,97529.0,37.3022,37.3022,37.2148,37.2148,97529.0
2018-01-08 10:20:00,46.81,46.84,46.77,46.79,80413.0,37.2227,37.2466,37.1909,37.2068,80413.0
2018-01-08 10:30:00,46.79,46.83,46.77,46.8,272279.0,37.2068,37.2386,37.1909,37.2148,272279.0
2018-01-08 10:40:00,46.79,46.83,46.77,46.79,94851.0,37.2068,37.2386,37.1909,37.2068,94851.0
2018-01-08 10:50:00,46.8,46.86,46.78,46.84,34614.0,37.2148,37.2625,37.1989,37.2466,34614.0
2018-01-08 11:00:00,46.84,46.85,46.71,46.78,67971.0,37.2466,37.2545,37.1432,37.1989,67971.0
2018-01-08 11:10:00,46.78,46.79,46.75,46.75,78558.0,37.1989,37.2068,37.175,37.175,78558.0
2018-01-08 11:20:00,46.77,46.84,46.76,46.82,18933.0,37.1909,37.2466,37.183,37.2307,18933.0
2018-01-08 11:30:00,46.82,46.84,46.78,46.84,50563.0,37.2307,37.2466,37.1989,37.2466,50563.0
2018-01-08 11:40:00,46.84,46.85,46.78,46.82,21609.0,37.2466,37.2545,37.1989,37.2307,21609.0
2018-01-08 11:50:00,46.82,46.82,46.72,46.77,41012.0,37.2307,37.2307,37.1512,37.1909,41012.0
2018-01-08 12:00:00,46.77,46.77,46.71,46.72,82968.0,37.1909,37.1909,37.1432,37.1512,82968.0
2018-01-08 12:10:00,46.72,46.81,46.71,46.76,49736.0,37.1512,37.2227,37.1432,37.183,49736.0
2018-01-08 12:20:00,46.76,46.79,46.76,46.77,41372.0,37.183,37.2068,37.183,37.1909,41372.0
2018-01-08 12:30:00,46.78,46.81,46.77,46.79,32166.0,37.1989,37.2227,37.1909,37.2068,32166.0
2018-01-08 12:40:00,46.79,46.88,46.78,46.88,102287.0,37.2068,37.2784,37.1989,37.2784,102287.0
2018-01-08 12:50:00,46.88,46.9,46.85,46.89,27857.0,37.2784,37.2943,37.2545,37.2863,27857.0
2018-01-08 13:00:00,46.88,46.89,46.85,46.89,38994.0,37.2784,37.2863,37.2545,37.2863,38994.0
2018-01-08 13:10:00,46.89,46.96,46.88,46.91,88446.0,37.2863,37.342,37.2784,37.3022,88446.0
2018-01-08 13:20:00,46.9,46.92,46.88,46.9,73296.0,37.2943,37.3102,37.2784,37.2943,73296.0
2018-01-08 13:30:00,46.91,46.92,46.88,46.91,44435.0,37.3022,37.3102,37.2784,37.3022,44435.0
2018-01-08 13:40:00,46.91,46.96,46.91,46.91,32179.0,37.3022,37.342,37.3022,37.3022,32179.0
2018-01-08 13:50:00,46.92,46.95,46.91,46.95,26246.0,37.3102,37.3341,37.3022,37.3341,26246.0
2018-01-08 14:00:00,46.95,46.95,46.91,46.93,52094.0,37.3341,37.3341,37.3022,37.3182,52094.0
2018-01-08 14:10:00,46.92,46.97,46.91,46.96,64034.0,37.3102,37.35,37.3022,37.342,64034.0
2018-01-08 14:20:00,46.96,47.05,46.96,47.01,47430.0,37.342,37.4136,37.342,37.3818,47430.0
2018-01-08 14:30:00,47.02,47.07,47.0,47.07,38895.0,37.3897,37.4295,37.3738,37.4295,38895.0
2018-01-08 14:40:00,47.07,47.09,47.05,47.07,29376.0,37.4295,37.4454,37.4136,37.4295,29376.0
2018-01-08 14:50:00,47.06,47.12,47.04,47.06,58045.0,37.4215,37.4692,37.4056,37.4215,58045.0
2018-01-08 15:00:00,47.07,47.12,47.03,47.05,35177.0,37.4295,37.4692,37.3977,37.4136,35177.0
2018-01-08 15:10:00,47.05,47.05,46.99,47.01,54309.0,37.4136,37.4136,37.3659,37.3818,54309.0
2018-01-08 15:20:00,47.0,47.01,46.93,47.0,136170.0,37.3738,37.3818,37.3182,37.3738,136170.0
2018-01-08 15:30:00,47.0,47.06,46.99,47.05,65928.0,37.3738,37.4215,37.3659,37.4136,65928.0
2018-01-08 15:40:00,47.04,47.21,47.03,47.16,156684.0,37.4056,37.5408,37.3977,37.501,156684.0
2018-01-08 15:50:00,47.16,47.17,47.1,47.15,219056.0,37.501,37.509,37.4533,37.4931,219056.0
2018-01-09 09:30:00,47.16,47.22,46.93,47.05,76899.0,37.501,37.5488,37.3182,37.4136,76899.0
2018-01-09 09:40:00,47.05,47.08,46.82,46.86,54784.0,37.4136,37.4374,37.2307,37.2625,54784.0
2018-01-09 09:50:00,46.87,46.87,46.62,46.63,80261.0,37.2704,37.2704,37.0716,37.0796,80261.0
2018-01-09 10:00:00,46.64,46.64,46.49,46.49,72241.0,37.0875,37.0875,36.9683,36.9683,72241.0
2018-01-09 10:10:00,46.48,46.63,46.48,46.56,59548.0,36.9603,37.0796,36.9603,37.0239,59548.0
2018-01-09 10:20:00,46.55,46.64,46.54,46.64,113202.0,37.016,37.0875,37.008,37.0875,113202.0
2018-01-09 10:30:00,46.64,46.72,46.58,46.64,171476.0,37.0875,37.1512,37.0398,37.0875,171476.0
2018-01-09 10:40:00,46.64,46.65,46.61,46.64,37919.0,37.0875,37.0955,37.0637,37.0875,37919.0
2018-01-09 10:50:00,46.64,46.68,46.63,46.65,32976.0,37.0875,37.1194,37.0796,37.0955,32976.0
2018-01-09 11:00:00,46.66,46.75,46.65,46.73,59992.0,37.1034,37.175,37.0955,37.1591,59992.0
2018-01-09 11:10:00,46.73,46.75,46.69,46.7,47281.0,37.1591,37.175,37.1273,37.1353,47281.0
2018-01-09 11:20:00,46.69,46.69,46.63,46.65,62343.0,37.1273,37.1273,37.0796,37.0955,62343.0
2018-01-09 11:30:00,46.65,46.68,46.61,46.62,79761.0,37.0955,37.1194,37.0637,37.0716,79761.0
2018-01-09 11:40:00,46.61,46.62,46.57,46.58,29964.0,37.0637,37.0716,37.0319,37.0398,29964.0
2018-01-09 11:50:00,46.58,46.61,46.55,46.59,35309.0,37.0398,37.0637,37.016,37.0478,35309.0
2018-01-09 12:00:00,46.59,46.61,46.55,46.55,31632.0,37.0478,37.0637,37.016,37.016,31632.0
2018-01-09 12:10:00,46.55,46.56,46.48,46.51,30921.0,37.016,37.0239,36.9603,36.9842,30921.0
2018-01-09 12:20:00,46.51,46.54,46.49,46.49,27385.0,36.9842,37.008,36.9683,36.9683,27385.0
2018-01-09 12:30:00,46.49,46.51,46.46,46.5,31372.0,36.9683,36.9842,36.9444,36.9762,31372.0
2018-01-09 12:40:00,46.51,46.53,46.5,46.51,31879.0,36.9842,37.0001,36.9762,36.9842,31879.0
2018-01-09 12:50:00,46.51,46.51,46.46,46.47,26124.0,36.9842,36.9842,36.9444,36.9524,26124.0
2018-01-09 13:00:00,46.47,46.48,46.4,46.46,58118.0,36.9524,36.9603,36.8967,36.9444,58118.0
2018-01-09 13:10:00,46.45,46.57,46.43,46.56,90931.0,36.9365,37.0319,36.9206,37.0239,90931.0
2018-01-09 13:20:00,46.56,46.68,46.55,46.63,37758.0,37.0239,37.1194,37.016,37.0796,37758.0
2018-01-09 13:30:00,46.63,46.63,46.57,46.62,22128.0,37.0796,37.0796,37.0319,37.0716,22128.0
2018-01-09 13:40:00,46.62,46.65,46.58,46.59,29553.0,37.0716,37.0955,37.0398,37.0478,29553.0
2018-01-09 13:50:00,46.59,46.67,46.59,46.61,32572.0,37.0478,37.1114,37.0478,37.0637,32572.0
2018-01-09 14:00:00,46.62,46.65,46.59,46.64,52465.0,37.0716,37.0955,37.0478,37.0875,52465.0
2018-01-09 14:10:00,46.64,46.67,46.53,46.53,64410.0,37.0875,37.1114,37.0001,37.0001,64410.0
2018-01-09 14:20:00,46.53,46.6,46.49,46.52,57516.0,37.0001,37.0557,36.9683,36.9921,57516.0
2018-01-09 14:30:00,46.52,46.64,46.52,46.64,68303.0,36.9921,37.0875,36.9921,37.0875,68303.0
2018-01-09 14:40:00,46.64,46.66,46.62,46.66,26626.0,37.0875,37.1034,37.0716,37.1034,26626.0
2018-01-09 14:50:00,46.65,46.7,46.63,46.67,102105.0,37.0955,37.1353,37.0796,37.1114,102105.0
2018-01-09 15:00:00,46.68,46.69,46.64,46.68,25910.0,37.1194,37.1273,37.0875,37.1194,25910.0
2018-01-09 15:10:00,46.67,46.68,46.64,46.65,24348.0,37.1114,37.1194,37.0875,37.0955,24348.0
2018-01-09 15:20:00,46.65,46.66,46.61,46.63,49719.0,37.0955,37.1034,37.0637,37.0796,49719.0
2018-01-09 15:30:00,46.63,46.74,46.62,46.73,54720.0,37.0796,37.1671,37.0716,37.1591,54720.0
2018-01-09 15:40:00,46.73,46.74,46.63,46.65,134736.0,37.1591,37.1671,37.0796,37.0955,134736.0
2018-01-09 15:50:00,46.65,46.67,46.54,46.59,181791.0,37.0955,37.1114,37.008,37.0478,181791.0
2018-01-10 09:30:00,46.5,46.58,46.21,46.26,86962.0,36.9762,37.0398,36.7456,36.7854,86962.0
2018-01-10 09:40:00,46.23,46.34,46.15,46.16,33395.0,36.7615,36.849,36.6979,36.7059,33395.0
2018-01-10 09:50:00,46.16,46.28,46.16,46.26,56146.0,36.7059,36.8013,36.7059,36.7854,56146.0
2018-01-10 10:00:00,46.26,46.3,46.24,46.26,29070.0,36.7854,36.8172,36.7695,36.7854,29070.0
2018-01-10 10:10:00,46.27,46.32,46.22,46.28,33597.0,36.7933,36.8331,36.7536,36.8013,33597.0
2018-01-10 10:20:00,46.29,46.33,46.29,46.31,32257.0,36.8092,36.841,36.8092,36.8251,32257.0
2018-01-10 10:30:00,46.31,46.35,46.25,46.29,121203.0,36.8251,36.8569,36.7774,36.8092,121203.0
2018-01-10 10:40:00,46.29,46.33,46.27,46.32,66248.0,36.8092,36.841,36.7933,36.8331,66248.0
2018-01-10 10:50:00,46.32,46.33,46.24,46.26,32814.0,36.8331,36.841,36.7695,36.7854,32814.0
2018-01-10 11:00:00,46.26,46.29,46.23,46.25,171547.0,36.7854,36.8092,36.7615,36.7774,171547.0
2018-01-10 11:10:00,46.26,46.26,46.14,46.14,52835.0,36.7854,36.7854,36.69,36.69,52835.0
2018-01-10 11:20:00,46.13,46.16,46.11,46.12,24490.0,36.682,36.7059,36.6661,36.674,24490.0
2018-01-10 11:30:00,46.12,46.12,46.02,46.05,77706.0,36.674,36.674,36.5945,36.6184,77706.0
2018-01-10 11:40:00,46.05,46.08,46.02,46.04,35125.0,36.6184,36.6422,36.5945,36.6104,35125.0
2018-01-10 11:50:00,46.04,46.07,46.01,46.07,25293.0,36.6104,36.6343,36.5866,36.6343,25293.0
2018-01-10 12:00:00,46.07,46.07,46.04,46.06,18094.0,36.6343,36.6343,36.6104,36.6263,18094.0
2018-01-10 12:10:00,46.06,46.07,46.01,46.01,29286.0,36.6263,36.6343,36.5866,36.5866,29286.0
2018-01-10 12:20:00,46.02,46.07,46.01,46.07,27493.0,36.5945,36.6343,36.5866,36.6343,27493.0
2018-01-10 12:30:00,46.07,46.13,46.06,46.12,12256.0,36.6343,36.682,36.6263,36.674,12256.0
2018-01-10 12:40:00,46.12,46.16,46.11,46.14,30741.0,36.674,36.7059,36.6661,36.69,30741.0
2018-01-10 12:50:00,46.13,46.18,46.11,46.17,18128.0,36.682,36.7218,36.6661,36.7138,18128.0
2018-01-10 13:00:00,46.17,46.24,46.16,46.21,29066.0,36.7138,36.7695,36.7059,36.7456,29066.0
2018-01-10 13:10:00,46.22,46.22,46.12,46.13,23620.0,36.7536,36.7536,36.674,36.682,23620.0
2018-01-10 13:20:00,46.13,46.15,46.1,46.11,21328.0,36.682,36.6979,36.6581,36.6661,21328.0
2018-01-10 13:30:00,46.11,46.13,46.08,46.12,22794.0,36.6661,36.682,36.6422,36.674,22794.0
2018-01-10 13:40:00,46.12,46.16,46.11,46.16,33695.0,36.674,36.7059,36.6661,36.7059,33695.0
2018-01-10 13:50:00,46.16,46.19,46.16,46.16,45350.0,36.7059,36.7297,36.7059,36.7059,45350.0
2018-01-10 14:00:00,46.16,46.19,46.14,46.15,20263.0,36.7059,36.7297,36.69,36.6979,20263.0
2018-01-10 14:10:00,46.15,46.15,46.1,46.12,22470.0,36.6979,36.6979,36.6581,36.674,22470.0
2018-01-10 14:20:00,46.11,46.13,46.08,46.11,29204.0,36.6661,36.682,36.6422,36.6661,29204.0
2018-01-10 14:30:00,46.11,46.15,46.1,46.11,24537.0,36.6661,36.6979,36.6581,36.6661,24537.0
2018-01-10 14:40:00,46.11,46.15,46.11,46.14,25414.0,36.6661,36.6979,36.6661,36.69,25414.0
2018-01-10 14:50:00,46.13,46.19,46.13,46.16,27963.0,36.682,36.7297,36.682,36.7059,27963.0
2018-01-10 15:00:00,46.16,46.18,46.12,46.13,23067.0,36.7059,36.7218,36.674,36.682,23067.0
2018-01-10 15:10:00,46.13,46.19,46.13,46.18,92156.0,36.682,36.7297,36.682,36.7218,92156.0
2018-01-10 15:20:00,46.18,46.2,46.15,46.18,58017.0,36.7218,36.7377,36.6979,36.7218,58017.0
2018-01-10 15:30:00,46.17,46.19,46.15,46.16,77588.0,36.7138,36.7297,36.6979,36.7059,77588.0
2018-01-10 15:40:00,46.17,46.21,46.15,46.17,101178.0,36.7138,36.7456,36.6979,36.7138,101178.0
2018-01-10 15:50:00,46.17,46.21,46.09,46.12,263667.0,36.7138,36.7456,36.6502,36.674,263667.0
2018-01-11 09:30:00,46.0,46.3,45.81,46.12,59097.0,36.5786,36.8172,36.4275,36.674,59097.0
2018-01-11 09:40:00,46.13,46.2,46.08,46.09,32890.0,36.682,36.7377,36.6422,36.6502,32890.0
2018-01-11 09:50:00,46.08,46.11,46.01,46.02,37983.0,36.6422,36.6661,36.5866,36.5945,37983.0
2018-01-11 10:00:00,46.02,46.04,45.93,45.95,31494.0,36.5945,36.6104,36.523,36.5389,31494.0
2018-01-11 10:10:00,45.95,45.98,45.77,45.79,41448.0,36.5389,36.5627,36.3957,36.4116,41448.0
2018-01-11 10:20:00,45.8,45.89,45.78,45.88,39056.0,36.4196,36.4912,36.4037,36.4832,39056.0
2018-01-11 10:30:00,45.89,45.9,45.79,45.81,39932.0,36.4912,36.4991,36.4116,36.4275,39932.0
2018-01-11 10:40:00,45.82,45.83,45.73,45.75,31022.0,36.4355,36.4434,36.3639,36.3798,31022.0
2018-01-11 10:50:00,45.75,45.77,45.7,45.74,20346.0,36.3798,36.3957,36.3401,36.3719,20346.0
2018-01-11 11:00:00,45.75,45.79,45.73,45.76,19297.0,36.3798,36.4116,36.3639,36.3878,19297.0
2018-01-11 11:10:00,45.76,45.9,45.74,45.88,52495.0,36.3878,36.4991,36.3719,36.4832,52495.0
2018-01-11 11:20:00,45.89,45.91,45.85,45.88,20342.0,36.4912,36.5071,36.4593,36.4832,20342.0
2018-01-11 11:30:00,45.88,45.88,45.84,45.85,25076.0,36.4832,36.4832,36.4514,36.4593,25076.0
2018-01-11 11:40:00,45.85,45.87,45.83,45.83,36597.0,36.4593,36.4753,36.4434,36.4434,36597.0
2018-01-11 11:50:00,45.84,45.84,45.76,45.77,30907.0,36.4514,36.4514,36.3878,36.3957,30907.0
2018-01-11 12:00:00,45.77,45.84,45.77,45.8,67875.0,36.3957,36.4514,36.3957,36.4196,67875.0
2018-01-11 12:10:00,45.81,45.83,45.8,45.83,30499.0,36.4275,36.4434,36.4196,36.4434,30499.0
2018-01-11 12:20:00,45.83,45.83,45.74,45.75,39685.0,36.4434,36.4434,36.3719,36.3798,39685.0
2018-01-11 12:30:00,45.75,45.76,45.73,45.76,27501.0,36.3798,36.3878,36.3639,36.3878,27501.0
2018-01-11 12:40:00,45.76,45.78,45.75,45.78,24257.0,36.3878,36.4037,36.3798,36.4037,24257.0
2018-01-11 12:50:00,45.77,45.78,45.73,45.75,22782.0,36.3957,36.4037,36.3639,36.3798,22782.0
2018-01-11 13:00:00,45.74,45.79,45.74,45.75,27599.0,36.3719,36.4116,36.3719,36.3798,27599.0
2018-01-11 13:10:00,45.74,45.79,45.74,45.79,22916.0,36.3719,36.4116,36.3719,36.4116,22916.0
2018-01-11 13:20:00,45.79,45.85,45.77,45.84,17892.0,36.4116,36.4593,36.3957,36.4514,17892.0
2018-01-11 13:30:00,45.85,45.85,45.78,45.81,45156.0,36.4593,36.4593,36.4037,36.4275,45156.0
2018-01-11 13:40:00,45.8,45.84,45.8,45.82,26562.0,36.4196,36.4514,36.4196,36.4355,26562.0
2018-01-11 13:50:00,45.83,45.83,45.79,45.82,24379.0,36.4434,36.4434,36.4116,36.4355,24379.0
2018-01-11 14:00:00,45.81,45.83,45.8,45.82,33290.0,36.4275,36.4434,36.4196,36.4355,33290.0
2018-01-11 14:10:00,45.83,45.84,45.77,45.78,39400.0,36.4434,36.4514,36.3957,36.4037,39400.0
2018-01-11 14:20:00,45.77,45.78,45.71,45.74,39944.0,36.3957,36.4037,36.348,36.3719,39944.0
2018-01-11 14:30:00,45.73,45.76,45.68,45.68,84152.0,36.3639,36.3878,36.3242,36.3242,84152.0
2018-01-11 14:40:00,45.68,45.72,45.65,45.66,27013.0,36.3242,36.356,36.3003,36.3083,27013.0
2018-01-11 14:50:00,45.65,45.67,45.62,45.64,32608.0,36.3003,36.3162,36.2765,36.2924,32608.0
2018-01-11 15:00:00,45.64,45.64,45.57,45.58,41532.0,36.2924,36.2924,36.2367,36.2446,41532.0
2018-01-11 15:10:00,45.58,45.58,45.54,45.55,53222.0,36.2446,36.2446,36.2128,36.2208,53222.0
2018-01-11 15:20:00,45.55,45.56,45.41,45.44,85668.0,36.2208,36.2287,36.1095,36.1333,85668.0
2018-01-11 15:30:00,45.44,45.49,45.37,45.49,174465.0,36.1333,36.1731,36.0777,36.1731,174465.0
2018-01-11 15:40:00,45.48,45.54,45.45,45.54,144648.0,36.1651,36.2128,36.1413,36.2128,144648.0
2018-01-11 15:50:00,45.55,45.57,45.46,45.53,283210.0,36.2208,36.2367,36.1492,36.2049,283210.0
2018-01-12 09:30:00,45.45,45.54,45.06,45.31,127379.0,36.1413,36.2128,35.8311,36.0299,127379.0
2018-01-12 09:40:00,45.32,45.53,45.28,45.48,59719.0,36.0379,36.2049,36.0061,36.1651,59719.0
2018-01-12 09:50:00,45.47,45.48,45.38,45.4,49407.0,36.1572,36.1651,36.0856,36.1015,49407.0
2018-01-12 10:00:00,45.39,45.4,45.32,45.39,131362.0,36.0936,36.1015,36.0379,36.0936,131362.0
2018-01-12 10:10:00,45.39,45.55,45.38,45.4,47780.0,36.0936,36.2208,36.0856,36.1015,47780.0
2018-01-12 10:20:00,45.4,45.42,45.35,45.37,30928.0,36.1015,36.1174,36.0618,36.0777,30928.0
2018-01-12 10:30:00,45.37,45.43,45.36,45.42,24501.0,36.0777,36.1254,36.0697,36.1174,24501.0
2018-01-12 10:40:00,45.42,45.51,45.37,45.5,92970.0,36.1174,36.189,36.0777,36.181,92970.0
2018-01-12 10:50:00,45.51,45.64,45.48,45.5,78520.0,36.189,36.2924,36.1651,36.181,78520.0
2018-01-12 11:00:00,45.49,45.51,45.37,45.4,31252.0,36.1731,36.189,36.0777,36.1015,31252.0
2018-01-12 11:10:00,45.41,45.43,45.36,45.4,31777.0,36.1095,36.1254,36.0697,36.1015,31777.0
2018-01-12 11:20:00,45.41,45.44,45.38,45.42,29754.0,36.1095,36.1333,36.0856,36.1174,29754.0
2018-01-12 11:30:00,45.42,45.49,45.41,45.47,31624.0,36.1174,36.1731,36.1095,36.1572,31624.0
2018-01-12 11:40:00,45.48,45.5,45.45,45.49,23099.0,36.1651,36.181,36.1413,36.1731,23099.0
2018-01-12 11:50:00,45.48,45.51,45.44,45.45,22320.0,36.1651,36.189,36.1333,36.1413,22320.0
2018-01-12 12:00:00,45.46,45.47,45.43,45.44,13757.0,36.1492,36.1572,36.1254,36.1333,13757.0
2018-01-12 12:10:00,45.44,45.45,45.4,45.41,26068.0,36.1333,36.1413,36.1015,36.1095,26068.0
2018-01-12 12:20:00,45.41,45.43,45.37,45.39,15645.0,36.1095,36.1254,36.0777,36.0936,15645.0
2018-01-12 12:30:00,45.38,45.42,45.36,45.37,24966.0,36.0856,36.1174,36.0697,36.0777,24966.0
2018-01-12 12:40:00,45.37,45.4,45.36,45.37,19241.0,36.0777,36.1015,36.0697,36.0777,19241.0
2018-01-12 12:50:00,45.37,45.42,45.36,45.4,22786.0,36.0777,36.1174,36.0697,36.1015,22786.0
2018-01-12 13:00:00,45.4,45.44,45.39,45.42,21524.0,36.1015,36.1333,36.0936,36.1174,21524.0
2018-01-12 13:10:00,45.42,45.43,45.39,45.39,12653.0,36.1174,36.1254,36.0936,36.0936,12653.0
2018-01-12 13:20:00,45.39,45.42,45.39,45.42,12234.0,36.0936,36.1174,36.0936,36.1174,12234.0
2018-01-12 13:30:00,45.42,45.42,45.4,45.41,18132.0,36.1174,36.1174,36.1015,36.1095,18132.0
2018-01-12 13:40:00,45.41,45.46,45.4,45.45,24798.0,36.1095,36.1492,36.1015,36.1413,24798.0
2018-01-12 13:50:00,45.45,45.48,45.44,45.45,17755.0,36.1413,36.1651,36.1333,36.1413,17755.0
2018-01-12 14:00:00,45.45,45.49,45.44,45.46,25380.0,36.1413,36.1731,36.1333,36.1492,25380.0
2018-01-12 14:10:00,45.46,45.52,45.42,45.51,76341.0,36.1492,36.1969,36.1174,36.189,76341.0
2018-01-12 14:20:00,45.51,45.52,45.48,45.49,25545.0,36.189,36.1969,36.1651,36.1731,25545.0
2018-01-12 14:30:00,45.5,45.51,45.45,45.5,59470.0,36.181,36.189,36.1413,36.181,59470.0
2018-01-12 14:40:00,45.49,45.51,45.43,45.44,30406.0,36.1731,36.189,36.1254,36.1333,30406.0
2018-01-12 14:50:00,45.45,45.48,45.42,45.46,31468.0,36.1413,36.1651,36.1174,36.1492,31468.0
2018-01-12 15:00:00,45.46,45.46,45.35,45.35,43796.0,36.1492,36.1492,36.0618,36.0618,43796.0
2018-01-12 15:10:00,45.36,45.37,45.29,45.35,64040.0,36.0697,36.0777,36.014,36.0618,64040.0
2018-01-12 15:20:00,45.35,45.35,45.27,45.27,44482.0,36.0618,36.0618,35.9981,35.9981,44482.0
2018-01-12 15:30:00,45.27,45.32,45.23,45.23,77033.0,35.9981,36.0379,35.9663,35.9663,77033.0
2018-01-12 15:40:00,45.23,45.27,45.2,45.21,183649.0,35.9663,35.9981,35.9425,35.9504,183649.0
2018-01-12 15:50:00,45.22,45.31,45.09,45.15,461738.0,35.9584,36.0299,35.855,35.9027,461738.0
2018-01-16 09:30:00,45.11,45.55,45.11,45.35,85189.0,35.8709,36.2208,35.8709,36.0618,85189.0
2018-01-16 09:40:00,45.36,45.43,45.34,45.41,36911.0,36.0697,36.1254,36.0538,36.1095,36911.0
2018-01-16 09:50:00,45.4,45.43,45.35,45.39,24966.0,36.1015,36.1254,36.0618,36.0936,24966.0
2018-01-16 10:00:00,45.4,45.44,45.32,45.34,25304.0,36.1015,36.1333,36.0379,36.0538,25304.0
2018-01-16 10:10:00,45.33,45.34,45.26,45.33,41584.0,36.0459,36.0538,35.9902,36.0459,41584.0
2018-01-16 10:20:00,45.33,45.33,45.18,45.21,28244.0,36.0459,36.0459,35.9266,35.9504,28244.0
2018-01-16 10:30:00,45.2,45.23,45.05,45.08,87915.0,35.9425,35.9663,35.8232,35.8471,87915.0
2018-01-16 10:40:00,45.08,45.1,44.93,44.93,138166.0,35.8471,35.863,35.7278,35.7278,138166.0
2018-01-16 10:50:00,44.93,44.98,44.89,44.98,65353.0,35.7278,35.7675,35.696,35.7675,65353.0
2018-01-16 11:00:00,44.98,45.05,44.97,45.02,112624.0,35.7675,35.8232,35.7596,35.7993,112624.0
2018-01-16 11:10:00,45.02,45.06,45.0,45.03,145197.0,35.7993,35.8311,35.7834,35.8073,145197.0
2018-01-16 11:20:00,45.03,45.17,45.01,45.16,66649.0,35.8073,35.9186,35.7914,35.9107,66649.0
2018-01-16 11:30:00,45.16,45.17,45.06,45.11,56259.0,35.9107,35.9186,35.8311,35.8709,56259.0
2018-01-16 11:40:00,45.12,45.14,45.09,45.12,33225.0,35.8789,35.8948,35.855,35.8789,33225.0
2018-01-16 11:50:00,45.12,45.27,45.1,45.27,77351.0,35.8789,35.9981,35.863,35.9981,77351.0
2018-01-16 12:00:00,45.27,45.39,45.26,45.37,234064.0,35.9981,36.0936,35.9902,36.0777,234064.0
2018-01-16 12:10:00,45.37,45.38,45.29,45.35,93108.0,36.0777,36.0856,36.014,36.0618,93108.0
2018-01-16 12:20:00,45.35,45.42,45.33,45.39,165579.0,36.0618,36.1174,36.0459,36.0936,165579.0
2018-01-16 12:30:00,45.39,45.41,45.37,45.41,36118.0,36.0936,36.1095,36.0777,36.1095,36118.0
2018-01-16 12:40:00,45.4,45.41,45.35,45.36,66762.0,36.1015,36.1095,36.0618,36.0697,66762.0
2018-01-16 12:50:00,45.36,45.45,45.35,45.44,26164.0,36.0697,36.1413,36.0618,36.1333,26164.0
2018-01-16 13:00:00,45.44,45.55,45.43,45.53,48948.0,36.1333,36.2208,36.1254,36.2049,48948.0
2018-01-16 13:10:00,45.52,45.53,45.46,45.47,15349.0,36.1969,36.2049,36.1492,36.1572,15349.0
2018-01-16 13:20:00,45.47,45.53,45.46,45.51,26737.0,36.1572,36.2049,36.1492,36.189,26737.0
2018-01-16 13:30:00,45.52,45.52,45.39,45.41,38117.0,36.1969,36.1969,36.0936,36.1095,38117.0
2018-01-16 13:40:00,45.41,45.44,45.4,45.43,18444.0,36.1095,36.1333,36.1015,36.1254,18444.0
2018-01-16 13:50:00,45.43,45.43,45.39,45.41,32772.0,36.1254,36.1254,36.0936,36.1095,32772.0
2018-01-16 14:00:00,45.41,45.45,45.37,45.43,25633.0,36.1095,36.1413,36.0777,36.1254,25633.0
2018-01-16 14:10:00,45.42,45.43,45.33,45.36,141586.0,36.1174,36.1254,36.0459,36.0697,141586.0
2018-01-16 14:20:00,45.37,45.41,45.35,45.4,52479.0,36.0777,36.1095,36.0618,36.1015,52479.0
2018-01-16 14:30:00,45.4,45.45,45.35,45.39,46618.0,36.1015,36.1413,36.0618,36.0936,46618.0
2018-01-16 14:40:00,45.38,45.44,45.35,45.42,78018.0,36.0856,36.1333,36.0618,36.1174,78018.0
2018-01-16 14:50:00,45.43,45.5,45.42,45.49,70952.0,36.1254,36.181,36.1174,36.1731,70952.0
2018-01-16 15:00:00,45.48,45.55,45.47,45.54,98523.0,36.1651,36.2208,36.1572,36.2128,98523.0
2018-01-16 15:10:00,45.54,45.55,45.35,45.38,57829.0,36.2128,36.2208,36.0618,36.0856,57829.0
2018-01-16 15:20:00,45.38,45.41,45.28,45.34,56236.0,36.0856,36.1095,36.0061,36.0538,56236.0
2018-01-16 15:30:00,45.34,45.35,45.22,45.23,104017.0,36.0538,36.0618,35.9584,35.9663,104017.0
2018-01-16 15:40:00,45.23,45.29,45.18,45.29,110727.0,35.9663,36.014,35.9266,36.014,110727.0
2018-01-16 15:50:00,45.29,45.38,45.2,45.28,416673.0,36.014,36.0856,35.9425,36.0061,416673.0
2018-01-17 09:30:00,45.53,45.61,45.35,45.37,74238.0,36.2049,36.2685,36.0618,36.0777,74238.0
2018-01-17 09:40:00,45.37,45.49,45.36,45.42,81281.0,36.0777,36.1731,36.0697,36.1174,81281.0
2018-01-17 09:50:00,45.42,45.47,45.36,45.38,34196.0,36.1174,36.1572,36.0697,36.0856,34196.0
2018-01-17 10:00:00,45.38,45.46,45.37,45.39,36749.0,36.0856,36.1492,36.0777,36.0936,36749.0
2018-01-17 10:10:00,45.39,45.45,45.37,45.43,57743.0,36.0936,36.1413,36.0777,36.1254,57743.0
2018-01-17 10:20:00,45.42,45.58,45.4,45.55,82239.0,36.1174,36.2446,36.1015,36.2208,82239.0
2018-01-17 10:30:00,45.56,45.66,45.55,45.65,43671.0,36.2287,36.3083,36.2208,36.3003,43671.0
2018-01-17 10:40:00,45.65,45.71,45.61,45.61,46297.0,36.3003,36.348,36.2685,36.2685,46297.0
2018-01-17 10:50:00,45.61,45.63,45.57,45.6,25953.0,36.2685,36.2844,36.2367,36.2606,25953.0
2018-01-17 11:00:00,45.6,45.68,45.59,45.68,57728.0,36.2606,36.3242,36.2526,36.3242,57728.0
2018-01-17 11:10:00,45.68,45.71,45.63,45.65,47309.0,36.3242,36.348,36.2844,36.3003,47309.0
2018-01-17 11:20:00,45.65,45.65,45.6,45.63,26754.0,36.3003,36.3003,36.2606,36.2844,26754.0
2018-01-17 11:30:00,45.63,45.63,45.55,45.56,27990.0,36.2844,36.2844,36.2208,36.2287,27990.0
2018-01-17 11:40:00,45.55,45.56,45.48,45.49,22308.0,36.2208,36.2287,36.1651,36.1731,22308.0
2018-01-17 11:50:00,45.49,45.56,45.47,45.56,78775.0,36.1731,36.2287,36.1572,36.2287,78775.0
2018-01-17 12:00:00,45.55,45.56,45.51,45.52,51426.0,36.2208,36.2287,36.189,36.1969,51426.0
2018-01-17 12:10:00,45.51,45.53,45.47,45.47,376409.0,36.189,36.2049,36.1572,36.1572,376409.0
2018-01-17 12:20:00,45.46,45.5,45.45,45.46,85984.0,36.1492,36.181,36.1413,36.1492,85984.0
2018-01-17 12:30:00,45.45,45.48,45.45,45.46,122667.0,36.1413,36.1651,36.1413,36.1492,122667.0
2018-01-17 12:40:00,45.46,45.51,45.45,45.5,53341.0,36.1492,36.189,36.1413,36.181,53341.0
2018-01-17 12:50:00,45.5,45.56,45.5,45.55,31866.0,36.181,36.2287,36.181,36.2208,31866.0
2018-01-17 13:00:00,45.56,45.63,45.54,45.63,65908.0,36.2287,36.2844,36.2128,36.2844,65908.0
2018-01-17 13:10:00,45.62,45.64,45.58,45.59,19051.0,36.2765,36.2924,36.2446,36.2526,19051.0
2018-01-17 13:20:00,45.6,45.66,45.59,45.62,60506.0,36.2606,36.3083,36.2526,36.2765,60506.0
2018-01-17 13:30:00,45.61,45.68,45.6,45.66,24995.0,36.2685,36.3242,36.2606,36.3083,24995.0
2018-01-17 13:40:00,45.67,45.77,45.67,45.73,43849.0,36.3162,36.3957,36.3162,36.3639,43849.0
2018-01-17 13:50:00,45.73,45.81,45.72,45.81,56925.0,36.3639,36.4275,36.356,36.4275,56925.0
2018-01-17 14:00:00,45.8,45.86,45.78,45.8,43555.0,36.4196,36.4673,36.4037,36.4196,43555.0
2018-01-17 14:10:00,45.8,45.82,45.73,45.77,61700.0,36.4196,36.4355,36.3639,36.3957,61700.0
2018-01-17 14:20:00,45.77,45.78,45.74,45.75,25328.0,36.3957,36.4037,36.3719,36.3798,25328.0
2018-01-17 14:30:00,45.75,45.77,45.64,45.65,37087.0,36.3798,36.3957,36.2924,36.3003,37087.0
2018-01-17 14:40:00,45.66,45.7,45.65,45.7,33088.0,36.3083,36.3401,36.3003,36.3401,33088.0
2018-01-17 14:50:00,45.69,45.71,45.63,45.69,47267.0,36.3321,36.348,36.2844,36.3321,47267.0
2018-01-17 15:00:00,45.69,45.74,45.66,45.73,43147.0,36.3321,36.3719,36.3083,36.3639,43147.0
2018-01-17 15:10:00,45.73,45.78,45.72,45.78,37573.0,36.3639,36.4037,36.356,36.4037,37573.0
2018-01-17 15:20:00,45.78,45.78,45.69,45.72,43347.0,36.4037,36.4037,36.3321,36.356,43347.0
2018-01-17 15:30:00,45.71,45.74,45.68,45.74,60368.0,36.348,36.3719,36.3242,36.3719,60368.0
2018-01-17 15:40:00,45.73,45.78,45.72,45.75,103264.0,36.3639,36.4037,36.356,36.3798,103264.0
2018-01-17 15:50:00,45.74,45.75,45.63,45.7,359803.0,36.3719,36.3798,36.2844,36.3401,359803.0
2018-01-18 09:30:00,45.58,45.79,45.46,45.6,82707.0,36.2446,36.4116,36.1492,36.2606,82707.0
2018-01-18 09:40:00,45.61,45.66,45.53,45.56,38588.0,36.2685,36.3083,36.2049,36.2287,38588.0
2018-01-18 09:50:00,45.55,45.64,45.55,45.63,20197.0,36.2208,36.2924,36.2208,36.2844,20197.0
2018-01-18 10:00:00,45.64,45.68,45.48,45.5,36974.0,36.2924,36.3242,36.1651,36.181,36974.0
2018-01-18 10:10:00,45.49,45.52,45.42,45.48,1591129.0,36.1731,36.1969,36.1174,36.1651,1591129.0
2018-01-18 10:20:00,45.48,45.48,45.29,45.39,48634.0,36.1651,36.1651,36.014,36.0936,48634.0
2018-01-18 10:30:00,45.4,45.4,45.34,45.34,32572.0,36.1015,36.1015,36.0538,36.0538,32572.0
2018-01-18 10:40:00,45.35,45.41,45.25,45.25,35292.0,36.0618,36.1095,35.9822,35.9822,35292.0
2018-01-18 10:50:00,45.25,45.29,45.17,45.27,31752.0,35.9822,36.014,35.9186,35.9981,31752.0
2018-01-18 11:00:00,45.26,45.29,45.23,45.25,28694.0,35.9902,36.014,35.9663,35.9822,28694.0
2018-01-18 11:10:00,45.24,45.25,45.17,45.2,31093.0,35.9743,35.9822,35.9186,35.9425,31093.0
2018-01-18 11:20:00,45.19,45.21,45.1,45.13,43282.0,35.9345,35.9504,35.863,35.8868,43282.0
2018-01-18 11:30:00,45.12,45.13,45.08,45.13,32632.0,35.8789,35.8868,35.8471,35.8868,32632.0
2018-01-18 11:40:00,45.13,45.16,45.11,45.15,39907.0,35.8868,35.9107,35.8709,35.9027,39907.0
2018-01-18 11:50:00,45.15,45.16,45.11,45.14,163482.0,35.9027,35.9107,35.8709,35.8948,163482.0
2018-01-18 12:00:00,45.15,45.17,45.08,45.11,321396.0,35.9027,35.9186,35.8471,35.8709,321396.0
2018-01-18 12:10:00,45.11,45.15,45.11,45.13,46326.0,35.8709,35.9027,35.8709,35.8868,46326.0
2018-01-18 12:20:00,45.12,45.13,45.07,45.08,34093.0,35.8789,35.8868,35.8391,35.8471,34093.0
2018-01-18 12:30:00,45.07,45.1,45.05,45.08,49824.0,35.8391,35.863,35.8232,35.8471,49824.0
2018-01-18 12:40:00,45.09,45.11,45.06,45.06,41708.0,35.855,35.8709,35.8311,35.8311,41708.0
2018-01-18 12:50:00,45.07,45.12,45.06,45.09,35834.0,35.8391,35.8789,35.8311,35.855,35834.0
2018-01-18 13:00:00,45.08,45.17,45.08,45.14,105659.0,35.8471,35.9186,35.8471,35.8948,105659.0
2018-01-18 13:10:00,45.14,45.15,45.09,45.13,57457.0,35.8948,35.9027,35.855,35.8868,57457.0
2018-01-18 13:20:00,45.13,45.18,45.11,45.18,36945.0,35.8868,35.9266,35.8709,35.9266,36945.0
2018-01-18 13:30:00,45.18,45.21,45.18,45.21,25372.0,35.9266,35.9504,35.9266,35.9504,25372.0
2018-01-18 13:40:00,45.21,45.25,45.21,45.23,33348.0,35.9504,35.9822,35.9504,35.9663,33348.0
2018-01-18 13:50:00,45.23,45.31,45.23,45.29,55838.0,35.9663,36.0299,35.9663,36.014,55838.0
2018-01-18 14:00:00,45.28,45.38,45.28,45.37,34982.0,36.0061,36.0856,36.0061,36.0777,34982.0
2018-01-18 14:10:00,45.37,45.48,45.36,45.45,43326.0,36.0777,36.1651,36.0697,36.1413,43326.0
2018-01-18 14:20:00,45.45,45.54,45.43,45.54,32003.0,36.1413,36.2128,36.1254,36.2128,32003.0
2018-01-18 14:30:00,45.53,45.63,45.53,45.63,38912.0,36.2049,36.2844,36.2049,36.2844,38912.0
2018-01-18 14:40:00,45.63,45.64,45.52,45.56,62067.0,36.2844,36.2924,36.1969,36.2287,62067.0
2018-01-18 14:50:00,45.56,45.59,45.55,45.58,28756.0,36.2287,36.2526,36.2208,36.2446,28756.0
2018-01-18 15:00:00,45.58,45.64,45.56,45.64,30667.0,36.2446,36.2924,36.2287,36.2924,30667.0
2018-01-18 15:10:00,45.64,45.66,45.54,45.54,44762.0,36.2924,36.3083,36.2128,36.2128,44762.0
2018-01-18 15:20:00,45.54,45.54,45.34,45.38,86075.0,36.2128,36.2128,36.0538,36.0856,86075.0
2018-01-18 15:30:00,45.38,45.4,45.29,45.33,91225.0,36.0856,36.1015,36.014,36.0459,91225.0
2018-01-18 15:40:00,45.33,45.36,45.3,45.36,93960.0,36.0459,36.0697,36.022,36.0697,93960.0
2018-01-18 15:50:00,45.36,45.39,45.31,45.37,229081.0,36.0697,36.0936,36.0299,36.0777,229081.0
2018-01-19 09:30:00,45.2,45.42,45.15,45.3,246228.0,35.9425,36.1174,35.9027,36.022,246228.0
2018-01-19 09:40:00,45.31,45.47,45.31,45.44,57738.0,36.0299,36.1572,36.0299,36.1333,57738.0
2018-01-19 09:50:00,45.44,45.48,45.22,45.24,83598.0,36.1333,36.1651,35.9584,35.9743,83598.0
2018-01-19 10:00:00,45.24,45.43,45.23,45.39,31676.0,35.9743,36.1254,35.9663,36.0936,31676.0
2018-01-19 10:10:00,45.39,45.48,45.37,45.43,43638.0,36.0936,36.1651,36.0777,36.1254,43638.0
2018-01-19 10:20:00,45.43,45.6,45.4,45.55,33822.0,36.1254,36.2606,36.1015,36.2208,33822.0
2018-01-19 10:30:00,45.55,45.59,45.49,45.55,49807.0,36.2208,36.2526,36.1731,36.2208,49807.0
2018-01-19 10:40:00,45.55,45.6,45.53,45.55,43747.0,36.2208,36.2606,36.2049,36.2208,43747.0
2018-01-19 10:50:00,45.55,45.57,45.42,45.45,35647.0,36.2208,36.2367,36.1174,36.1413,35647.0
2018-01-19 11:00:00,45.45,45.5,45.42,45.42,37340.0,36.1413,36.181,36.1174,36.1174,37340.0
2018-01-19 11:10:00,45.43,45.46,45.4,45.45,29497.0,36.1254,36.1492,36.1015,36.1413,29497.0
2018-01-19 11:20:00,45.44,45.47,45.38,45.39,29241.0,36.1333,36.1572,36.0856,36.0936,29241.0
2018-01-19 11:30:00,45.39,45.39,45.36,45.37,31492.0,36.0936,36.0936,36.0697,36.0777,31492.0
2018-01-19 11:40:00,45.37,45.37,45.32,45.35,35871.0,36.0777,36.0777,36.0379,36.0618,35871.0
2018-01-19 11:50:00,45.35,45.41,45.35,45.38,55429.0,36.0618,36.1095,36.0618,36.0856,55429.0
2018-01-19 12:00:00,45.38,45.46,45.38,45.45,32789.0,36.0856,36.1492,36.0856,36.1413,32789.0
2018-01-19 12:10:00,45.45,45.45,45.4,45.45,36306.0,36.1413,36.1413,36.1015,36.1413,36306.0
2018-01-19 12:20:00,45.45,45.45,45.42,45.43,27508.0,36.1413,36.1413,36.1174,36.1254,27508.0
2018-01-19 12:30:00,45.42,45.43,45.36,45.39,20475.0,36.1174,36.1254,36.0697,36.0936,20475.0
2018-01-19 12:40:00,45.38,45.42,45.37,45.42,40183.0,36.0856,36.1174,36.0777,36.1174,40183.0
2018-01-19 12:50:00,45.41,45.42,45.35,45.36,26658.0,36.1095,36.1174,36.0618,36.0697,26658.0
2018-01-19 13:00:00,45.35,45.39,45.34,45.38,22094.0,36.0618,36.0936,36.0538,36.0856,22094.0
2018-01-19 13:10:00,45.38,45.4,45.3,45.31,47516.0,36.0856,36.1015,36.022,36.0299,47516.0
2018-01-19 13:20:00,45.3,45.32,45.3,45.32,21089.0,36.022,36.0379,36.022,36.0379,21089.0
2018-01-19 13:30:00,45.31,45.31,45.24,45.25,39746.0,36.0299,36.0299,35.9743,35.9822,39746.0
2018-01-19 13:40:00,45.26,45.29,45.23,45.28,25726.0,35.9902,36.014,35.9663,36.0061,25726.0
2018-01-19 13:50:00,45.28,45.34,45.26,45.27,27743.0,36.0061,36.0538,35.9902,35.9981,27743.0
2018-01-19 14:00:00,45.27,45.32,45.24,45.24,29346.0,35.9981,36.0379,35.9743,35.9743,29346.0
2018-01-19 14:10:00,45.24,45.24,45.17,45.21,32388.0,35.9743,35.9743,35.9186,35.9504,32388.0
2018-01-19 14:20:00,45.21,45.25,45.16,45.2,37414.0,35.9504,35.9822,35.9107,35.9425,37414.0
2018-01-19 14:30:00,45.19,45.22,45.19,45.2,44590.0,35.9345,35.9584,35.9345,35.9425,44590.0
2018-01-19 14:40:00,45.2,45.2,45.14,45.15,29644.0,35.9425,35.9425,35.8948,35.9027,29644.0
2018-01-19 14:50:00,45.15,45.16,45.13,45.15,37144.0,35.9027,35.9107,35.8868,35.9027,37144.0
2018-01-19 15:00:00,45.16,45.17,45.1,45.1,38522.0,35.9107,35.9186,35.863,35.863,38522.0
2018-01-19 15:10:00,45.11,45.13,45.1,45.11,46847.0,35.8709,35.8868,35.863,35.8709,46847.0
2018-01-19 15:20:00,45.11,45.15,45.05,45.15,62327.0,35.8709,35.9027,35.8232,35.9027,62327.0
2018-01-19 15:30:00,45.15,45.25,45.15,45.23,64505.0,35.9027,35.9822,35.9027,35.9663,64505.0
2018-01-19 15:40:00,45.23,45.24,45.18,45.19,98482.0,35.9663,35.9743,35.9266,35.9345,98482.0
2018-01-19 15:50:00,45.19,45.21,45.09,45.13,283868.0,35.9345,35.9504,35.855,35.8868,283868.0
2018-01-22 09:30:00,45.4,45.5,45.13,45.32,105657.0,36.1015,36.181,35.8868,36.0379,105657.0
2018-01-22 09:40:00,45.31,45.42,45.26,45.42,51119.0,36.0299,36.1174,35.9902,36.1174,51119.0
2018-01-22 09:50:00,45.42,45.44,45.34,45.35,53257.0,36.1174,36.1333,36.0538,36.0618,53257.0
2018-01-22 10:00:00,45.34,45.43,45.28,45.4,128628.0,36.0538,36.1254,36.0061,36.1015,128628.0
2018-01-22 10:10:00,45.4,45.48,45.38,45.47,94526.0,36.1015,36.1651,36.0856,36.1572,94526.0
2018-01-22 10:20:00,45.48,45.52,45.46,45.48,75125.0,36.1651,36.1969,36.1492,36.1651,75125.0
2018-01-22 10:30:00,45.49,45.52,45.43,45.46,54806.0,36.1731,36.1969,36.1254,36.1492,54806.0
2018-01-22 10:40:00,45.47,45.56,45.45,45.55,37208.0,36.1572,36.2287,36.1413,36.2208,37208.0
2018-01-22 10:50:00,45.55,45.63,45.54,45.58,47964.0,36.2208,36.2844,36.2128,36.2446,47964.0
2018-01-22 11:00:00,45.58,45.62,45.54,45.59,81293.0,36.2446,36.2765,36.2128,36.2526,81293.0
2018-01-22 11:10:00,45.59,45.6,45.55,45.58,45480.0,36.2526,36.2606,36.2208,36.2446,45480.0
2018-01-22 11:20:00,45.58,45.61,45.56,45.57,111363.0,36.2446,36.2685,36.2287,36.2367,111363.0
2018-01-22 11:30:00,45.57,45.64,45.56,45.64,45212.0,36.2367,36.2924,36.2287,36.2924,45212.0
2018-01-22 11:40:00,45.63,45.64,45.56,45.58,53422.0,36.2844,36.2924,36.2287,36.2446,53422.0
2018-01-22 11:50:00,45.58,45.61,45.53,45.6,43187.0,36.2446,36.2685,36.2049,36.2606,43187.0
2018-01-22 12:00:00,45.6,45.64,45.56,45.62,35708.0,36.2606,36.2924,36.2287,36.2765,35708.0
2018-01-22 12:10:00,45.62,45.63,45.6,45.63,25143.0,36.2765,36.2844,36.2606,36.2844,25143.0
2018-01-22 12:20:00,45.63,45.63,45.56,45.58,32603.0,36.2844,36.2844,36.2287,36.2446,32603.0
2018-01-22 12:30:00,45.57,45.57,45.52,45.56,29612.0,36.2367,36.2367,36.1969,36.2287,29612.0
2018-01-22 12:40:00,45.56,45.58,45.55,45.55,31350.0,36.2287,36.2446,36.2208,36.2208,31350.0
2018-01-22 12:50:00,45.55,45.57,45.49,45.49,33652.0,36.2208,36.2367,36.1731,36.1731,33652.0
2018-01-22 13:00:00,45.49,45.59,45.49,45.57,36658.0,36.1731,36.2526,36.1731,36.2367,36658.0
2018-01-22 13:10:00,45.56,45.57,45.54,45.54,28666.0,36.2287,36.2367,36.2128,36.2128,28666.0
2018-01-22 13:20:00,45.55,45.55,45.48,45.51,32221.0,36.2208,36.2208,36.1651,36.189,32221.0
2018-01-22 13:30:00,45.51,45.57,45.49,45.55,54015.0,36.189,36.2367,36.1731,36.2208,54015.0
2018-01-22 13:40:00,45.55,45.57,45.53,45.55,43490.0,36.2208,36.2367,36.2049,36.2208,43490.0
2018-01-22 13:50:00,45.54,45.57,45.51,45.51,53176.0,36.2128,36.2367,36.189,36.189,53176.0
2018-01-22 14:00:00,45.51,45.53,45.48,45.53,58538.0,36.189,36.2049,36.1651,36.2049,58538.0
2018-01-22 14:10:00,45.53,45.54,45.47,45.47,105732.0,36.2049,36.2128,36.1572,36.1572,105732.0
2018-01-22 14:20:00,45.47,45.47,45.4,45.45,35391.0,36.1572,36.1572,36.1015,36.1413,35391.0
2018-01-22 14:30:00,45.44,45.47,45.43,45.47,53865.0,36.1333,36.1572,36.1254,36.1572,53865.0
2018-01-22 14:40:00,45.48,45.49,45.44,45.46,42171.0,36.1651,36.1731,36.1333,36.1492,42171.0
2018-01-22 14:50:00,45.46,45.47,45.4,45.41,54855.0,36.1492,36.1572,36.1015,36.1095,54855.0
2018-01-22 15:00:00,45.41,45.41,45.33,45.35,47403.0,36.1095,36.1095,36.0459,36.0618,47403.0
2018-01-22 15:10:00,45.34,45.35,45.28,45.28,62199.0,36.0538,36.0618,36.0061,36.0061,62199.0
2018-01-22 15:20:00,45.27,45.28,45.22,45.22,54256.0,35.9981,36.0061,35.9584,35.9584,54256.0
2018-01-22 15:30:00,45.22,45.29,45.17,45.17,103228.0,35.9584,36.014,35.9186,35.9186,103228.0
2018-01-22 15:40:00,45.17,45.2,45.12,45.18,124108.0,35.9186,35.9425,35.8789,35.9266,124108.0
2018-01-22 15:50:00,45.18,45.26,45.17,45.23,281377.0,35.9266,35.9902,35.9186,35.9663,281377.0
2018-01-23 09:30:00,45.32,45.48,45.23,45.42,65776.0,36.0379,36.1651,35.9663,36.1174,65776.0
2018-01-23 09:40:00,45.42,45.69,45.37,45.66,73554.0,36.1174,36.3321,36.0777,36.3083,73554.0
2018-01-23 09:50:00,45.69,45.82,45.64,45.81,83873.0,36.3321,36.4355,36.2924,36.4275,83873.0
2018-01-23 10:00:00,45.79,45.95,45.79,45.87,72057.0,36.4116,36.5389,36.4116,36.4753,72057.0
2018-01-23 10:10:00,45.87,45.93,45.86,45.87,88090.0,36.4753,36.523,36.4673,36.4753,88090.0
2018-01-23 10:20:00,45.87,45.98,45.85,45.98,176726.0,36.4753,36.5627,36.4593,36.5627,176726.0
2018-01-23 10:30:00,45.98,46.01,45.87,45.89,42607.0,36.5627,36.5866,36.4753,36.4912,42607.0
2018-01-23 10:40:00,45.88,45.88,45.8,45.85,33993.0,36.4832,36.4832,36.4196,36.4593,33993.0
2018-01-23 10:50:00,45.84,45.91,45.79,45.89,22756.0,36.4514,36.5071,36.4116,36.4912,22756.0
2018-01-23 11:00:00,45.89,45.9,45.78,45.8,29559.0,36.4912,36.4991,36.4037,36.4196,29559.0
2018-01-23 11:10:00,45.8,45.81,45.7,45.72,23011.0,36.4196,36.4275,36.3401,36.356,23011.0
2018-01-23 11:20:00,45.72,45.79,45.72,45.77,37595.0,36.356,36.4116,36.356,36.3957,37595.0
2018-01-23 11:30:00,45.77,45.86,45.76,45.85,32115.0,36.3957,36.4673,36.3878,36.4593,32115.0
2018-01-23 11:40:00,45.86,45.89,45.83,45.84,40633.0,36.4673,36.4912,36.4434,36.4514,40633.0
2018-01-23 11:50:00,45.84,45.85,45.75,45.79,24997.0,36.4514,36.4593,36.3798,36.4116,24997.0
2018-01-23 12:00:00,45.78,45.78,45.69,45.69,25894.0,36.4037,36.4037,36.3321,36.3321,25894.0
2018-01-23 12:10:00,45.69,45.71,45.66,45.67,14393.0,36.3321,36.348,36.3083,36.3162,14393.0
2018-01-23 12:20:00,45.67,45.7,45.66,45.68,15094.0,36.3162,36.3401,36.3083,36.3242,15094.0
2018-01-23 12:30:00,45.68,45.68,45.6,45.61,11500.0,36.3242,36.3242,36.2606,36.2685,11500.0
2018-01-23 12:40:00,45.61,45.68,45.59,45.64,100821.0,36.2685,36.3242,36.2526,36.2924,100821.0
2018-01-23 12:50:00,45.63,45.69,45.62,45.68,14359.0,36.2844,36.3321,36.2765,36.3242,14359.0
2018-01-23 13:00:00,45.68,45.73,45.67,45.7,25687.0,36.3242,36.3639,36.3162,36.3401,25687.0
2018-01-23 13:10:00,45.7,45.74,45.69,45.71,18751.0,36.3401,36.3719,36.3321,36.348,18751.0
2018-01-23 13:20:00,45.71,45.75,45.71,45.75,13674.0,36.348,36.3798,36.348,36.3798,13674.0
2018-01-23 13:30:00,45.75,45.77,45.66,45.67,19821.0,36.3798,36.3957,36.3083,36.3162,19821.0
2018-01-23 13:40:00,45.66,45.75,45.66,45.75,42602.0,36.3083,36.3798,36.3083,36.3798,42602.0
2018-01-23 13:50:00,45.75,45.82,45.74,45.76,48139.0,36.3798,36.4355,36.3719,36.3878,48139.0
2018-01-23 14:00:00,45.76,45.8,45.72,45.74,48969.0,36.3878,36.4196,36.356,36.3719,48969.0
2018-01-23 14:10:00,45.73,45.79,45.7,45.78,38198.0,36.3639,36.4116,36.3401,36.4037,38198.0
2018-01-23 14:20:00,45.77,45.8,45.74,45.75,39697.0,36.3957,36.4196,36.3719,36.3798,39697.0
2018-01-23 14:30:00,45.75,45.84,45.72,45.8,53693.0,36.3798,36.4514,36.356,36.4196,53693.0
2018-01-23 14:40:00,45.8,45.83,45.76,45.76,43780.0,36.4196,36.4434,36.3878,36.3878,43780.0
2018-01-23 14:50:00,45.76,45.8,45.74,45.78,40812.0,36.3878,36.4196,36.3719,36.4037,40812.0
2018-01-23 15:00:00,45.79,45.8,45.74,45.75,50951.0,36.4116,36.4196,36.3719,36.3798,50951.0
2018-01-23 15:10:00,45.74,45.76,45.66,45.66,63650.0,36.3719,36.3878,36.3083,36.3083,63650.0
2018-01-23 15:20:00,45.66,45.71,45.65,45.66,78903.0,36.3083,36.348,36.3003,36.3083,78903.0
2018-01-23 15:30:00,45.65,45.73,45.65,45.7,95019.0,36.3003,36.3639,36.3003,36.3401,95019.0
2018-01-23 15:40:00,45.69,45.81,45.68,45.77,115135.0,36.3321,36.4275,36.3242,36.3957,115135.0
2018-01-23 15:50:00,45.77,45.8,45.71,45.71,435125.0,36.3957,36.4196,36.348,36.348,435125.0
2018-01-24 09:30:00,45.7,45.83,45.46,45.58,51115.0,36.3401,36.4434,36.1492,36.2446,51115.0
2018-01-24 09:40:00,45.56,45.61,45.5,45.58,79931.0,36.2287,36.2685,36.181,36.2446,79931.0
2018-01-24 09:50:00,45.58,45.64,45.53,45.56,25960.0,36.2446,36.2924,36.2049,36.2287,25960.0
2018-01-24 10:00:00,45.55,45.61,45.53,45.55,37548.0,36.2208,36.2685,36.2049,36.2208,37548.0
2018-01-24 10:10:00,45.55,45.56,45.5,45.52,24092.0,36.2208,36.2287,36.181,36.1969,24092.0
2018-01-24 10:20:00,45.51,45.52,45.44,45.44,23453.0,36.189,36.1969,36.1333,36.1333,23453.0
2018-01-24 10:30:00,45.42,45.5,45.41,45.45,22425.0,36.1174,36.181,36.1095,36.1413,22425.0
2018-01-24 10:40:00,45.45,45.58,45.44,45.55,47614.0,36.1413,36.2446,36.1333,36.2208,47614.0
2018-01-24 10:50:00,45.55,45.56,45.45,45.52,28940.0,36.2208,36.2287,36.1413,36.1969,28940.0
2018-01-24 11:00:00,45.51,45.56,45.47,45.56,29580.0,36.189,36.2287,36.1572,36.2287,29580.0
2018-01-24 11:10:00,45.56,45.6,45.51,45.51,42477.0,36.2287,36.2606,36.189,36.189,42477.0
2018-01-24 11:20:00,45.51,45.51,45.45,45.5,34465.0,36.189,36.189,36.1413,36.181,34465.0
2018-01-24 11:30:00,45.5,45.65,45.49,45.59,40941.0,36.181,36.3003,36.1731,36.2526,40941.0
2018-01-24 11:40:00,45.59,45.61,45.51,45.59,30541.0,36.2526,36.2685,36.189,36.2526,30541.0
2018-01-24 11:50:00,45.59,45.63,45.57,45.63,23813.0,36.2526,36.2844,36.2367,36.2844,23813.0
2018-01-24 12:00:00,45.63,45.68,45.53,45.55,32661.0,36.2844,36.3242,36.2049,36.2208,32661.0
2018-01-24 12:10:00,45.55,45.64,45.53,45.61,19921.0,36.2208,36.2924,36.2049,36.2685,19921.0
2018-01-24 12:20:00,45.61,45.65,45.57,45.61,34842.0,36.2685,36.3003,36.2367,36.2685,34842.0
2018-01-24 12:30:00,45.61,45.64,45.57,45.59,17191.0,36.2685,36.2924,36.2367,36.2526,17191.0
2018-01-24 12:40:00,45.58,45.67,45.58,45.66,27815.0,36.2446,36.3162,36.2446,36.3083,27815.0
2018-01-24 12:50:00,45.66,45.7,45.62,45.66,19334.0,36.3083,36.3401,36.2765,36.3083,19334.0
2018-01-24 13:00:00,45.66,45.67,45.6,45.61,27922.0,36.3083,36.3162,36.2606,36.2685,27922.0
2018-01-24 13:10:00,45.61,45.67,45.6,45.66,27387.0,36.2685,36.3162,36.2606,36.3083,27387.0
2018-01-24 13:20:00,45.66,45.7,45.64,45.69,26335.0,36.3083,36.3401,36.2924,36.3321,26335.0
2018-01-24 13:30:00,45.69,45.71,45.62,45.66,66056.0,36.3321,36.348,36.2765,36.3083,66056.0
2018-01-24 13:40:00,45.66,45.67,45.58,45.61,39780.0,36.3083,36.3162,36.2446,36.2685,39780.0
2018-01-24 13:50:00,45.61,45.66,45.57,45.65,28385.0,36.2685,36.3083,36.2367,36.3003,28385.0
2018-01-24 14:00:00,45.65,45.69,45.6,45.66,26089.0,36.3003,36.3321,36.2606,36.3083,26089.0
2018-01-24 14:10:00,45.66,45.67,45.62,45.63,37174.0,36.3083,36.3162,36.2765,36.2844,37174.0
2018-01-24 14:20:00,45.64,45.64,45.58,45.61,28400.0,36.2924,36.2924,36.2446,36.2685,28400.0
2018-01-24 14:30:00,45.61,45.61,45.57,45.58,23489.0,36.2685,36.2685,36.2367,36.2446,23489.0
2018-01-24 14:40:00,45.58,45.66,45.56,45.65,55834.0,36.2446,36.3083,36.2287,36.3003,55834.0
2018-01-24 14:50:00,45.64,45.65,45.59,45.63,54735.0,36.2924,36.3003,36.2526,36.2844,54735.0
2018-01-24 15:00:00,45.62,45.64,45.57,45.59,61443.0,36.2765,36.2924,36.2367,36.2526,61443.0
2018-01-24 15:10:00,45.59,45.64,45.58,45.61,68253.0,36.2526,36.2924,36.2446,36.2685,68253.0
2018-01-24 15:20:00,45.61,45.65,45.58,45.63,87323.0,36.2685,36.3003,36.2446,36.2844,87323.0
2018-01-24 15:30:00,45.63,45.63,45.57,45.59,54995.0,36.2844,36.2844,36.2367,36.2526,54995.0
2018-01-24 15:40:00,45.59,45.67,45.57,45.6,87549.0,36.2526,36.3162,36.2367,36.2606,87549.0
2018-01-24 15:50:00,45.6,45.63,45.54,45.54,241488.0,36.2606,36.2844,36.2128,36.2128,241488.0
2018-01-25 09:30:00,45.49,45.72,45.4,45.6,74282.0,36.1731,36.356,36.1015,36.2606,74282.0
2018-01-25 09:40:00,45.6,45.66,45.57,45.62,36995.0,36.2606,36.3083,36.2367,36.2765,36995.0
2018-01-25 09:50:00,45.62,45.63,45.47,45.49,38176.0,36.2765,36.2844,36.1572,36.1731,38176.0
2018-01-25 10:00:00,45.48,45.6,45.43,45.51,55318.0,36.1651,36.2606,36.1254,36.189,55318.0
2018-01-25 10:10:00,45.5,45.57,45.46,45.55,55905.0,36.181,36.2367,36.1492,36.2208,55905.0
2018-01-25 10:20:00,45.56,45.56,45.48,45.51,28848.0,36.2287,36.2287,36.1651,36.189,28848.0
2018-01-25 10:30:00,45.51,45.53,45.46,45.5,37768.0,36.189,36.2049,36.1492,36.181,37768.0
2018-01-25 10:40:00,45.51,45.62,45.5,45.61,544741.0,36.189,36.2765,36.181,36.2685,544741.0
2018-01-25 10:50:00,45.61,45.63,45.52,45.56,84687.0,36.2685,36.2844,36.1969,36.2287,84687.0
2018-01-25 11:00:00,45.56,45.56,45.44,45.48,59919.0,36.2287,36.2287,36.1333,36.1651,59919.0
2018-01-25 11:10:00,45.47,45.5,45.44,45.45,73257.0,36.1572,36.181,36.1333,36.1413,73257.0
2018-01-25 11:20:00,45.45,45.49,45.42,45.48,70466.0,36.1413,36.1731,36.1174,36.1651,70466.0
2018-01-25 11:30:00,45.48,45.59,45.47,45.59,113812.0,36.1651,36.2526,36.1572,36.2526,113812.0
2018-01-25 11:40:00,45.59,45.6,45.53,45.59,55484.0,36.2526,36.2606,36.2049,36.2526,55484.0
2018-01-25 11:50:00,45.59,45.6,45.46,45.46,58400.0,36.2526,36.2606,36.1492,36.1492,58400.0
2018-01-25 12:00:00,45.46,45.49,45.44,45.48,101395.0,36.1492,36.1731,36.1333,36.1651,101395.0
2018-01-25 12:10:00,45.49,45.6,45.48,45.6,54451.0,36.1731,36.2606,36.1651,36.2606,54451.0
2018-01-25 12:20:00,45.6,45.6,45.54,45.58,47865.0,36.2606,36.2606,36.2128,36.2446,47865.0
2018-01-25 12:30:00,45.58,45.61,45.57,45.61,35607.0,36.2446,36.2685,36.2367,36.2685,35607.0
2018-01-25 12:40:00,45.61,45.63,45.59,45.61,38574.0,36.2685,36.2844,36.2526,36.2685,38574.0
2018-01-25 12:50:00,45.61,45.74,45.6,45.73,49764.0,36.2685,36.3719,36.2606,36.3639,49764.0
2018-01-25 13:00:00,45.73,45.74,45.68,45.72,64812.0,36.3639,36.3719,36.3242,36.356,64812.0
2018-01-25 13:10:00,45.72,45.78,45.7,45.72,176832.0,36.356,36.4037,36.3401,36.356,176832.0
2018-01-25 13:20:00,45.72,45.73,45.65,45.66,42007.0,36.356,36.3639,36.3003,36.3083,42007.0
2018-01-25 13:30:00,45.66,45.69,45.64,45.69,40392.0,36.3083,36.3321,36.2924,36.3321,40392.0
2018-01-25 13:40:00,45.69,45.73,45.67,45.7,68208.0,36.3321,36.3639,36.3162,36.3401,68208.0
2018-01-25 13:50:00,45.7,45.75,45.7,45.72,47899.0,36.3401,36.3798,36.3401,36.356,47899.0
2018-01-25 14:00:00,45.72,45.77,45.7,45.74,65896.0,36.356,36.3957,36.3401,36.3719,65896.0
2018-01-25 14:10:00,45.73,45.75,45.69,45.69,35137.0,36.3639,36.3798,36.3321,36.3321,35137.0
2018-01-25 14:20:00,45.69,45.7,45.64,45.66,27282.0,36.3321,36.3401,36.2924,36.3083,27282.0
2018-01-25 14:30:00,45.66,45.68,45.63,45.68,30436.0,36.3083,36.3242,36.2844,36.3242,30436.0
2018-01-25 14:40:00,45.68,45.96,45.66,45.91,96675.0,36.3242,36.5468,36.3083,36.5071,96675.0
2018-01-25 14:50:00,45.91,45.94,45.73,45.79,72625.0,36.5071,36.5309,36.3639,36.4116,72625.0
2018-01-25 15:00:00,45.79,45.89,45.79,45.89,31886.0,36.4116,36.4912,36.4116,36.4912,31886.0
2018-01-25 15:10:00,45.89,46.06,45.85,46.05,72747.0,36.4912,36.6263,36.4593,36.6184,72747.0
2018-01-25 15:20:00,46.06,46.06,45.92,45.96,52769.0,36.6263,36.6263,36.515,36.5468,52769.0
2018-01-25 15:30:00,45.96,45.96,45.85,45.87,57234.0,36.5468,36.5468,36.4593,36.4753,57234.0
2018-01-25 15:40:00,45.87,45.98,45.86,45.95,91166.0,36.4753,36.5627,36.4673,36.5389,91166.0
2018-01-25 15:50:00,45.95,46.03,45.89,46.01,238089.0,36.5389,36.6025,36.4912,36.5866,238089.0
2018-01-26 09:30:00,45.97,46.1,45.89,45.89,50648.0,36.5548,36.6581,36.4912,36.4912,50648.0
2018-01-26 09:40:00,45.9,45.95,45.76,45.82,34398.0,36.4991,36.5389,36.3878,36.4355,34398.0
2018-01-26 09:50:00,45.81,45.82,45.64,45.69,56554.0,36.4275,36.4355,36.2924,36.3321,56554.0
2018-01-26 10:00:00,45.68,45.75,45.62,45.74,35964.0,36.3242,36.3798,36.2765,36.3719,35964.0
2018-01-26 10:10:00,45.74,45.74,45.57,45.6,28424.0,36.3719,36.3719,36.2367,36.2606,28424.0
2018-01-26 10:20:00,45.61,45.67,45.59,45.65,28212.0,36.2685,36.3162,36.2526,36.3003,28212.0
2018-01-26 10:30:00,45.65,45.69,45.55,45.55,41466.0,36.3003,36.3321,36.2208,36.2208,41466.0
2018-01-26 10:40:00,45.56,45.57,45.45,45.49,75700.0,36.2287,36.2367,36.1413,36.1731,75700.0
2018-01-26 10:50:00,45.49,45.49,45.4,45.41,45858.0,36.1731,36.1731,36.1015,36.1095,45858.0
2018-01-26 11:00:00,45.41,45.41,45.31,45.36,60287.0,36.1095,36.1095,36.0299,36.0697,60287.0
2018-01-26 11:10:00,45.36,45.36,45.25,45.35,160254.0,36.0697,36.0697,35.9822,36.0618,160254.0
2018-01-26 11:20:00,45.34,45.47,45.34,45.46,59290.0,36.0538,36.1572,36.0538,36.1492,59290.0
2018-01-26 11:30:00,45.46,45.52,45.45,45.46,26629.0,36.1492,36.1969,36.1413,36.1492,26629.0
2018-01-26 11:40:00,45.45,45.47,45.41,45.47,28992.0,36.1413,36.1572,36.1095,36.1572,28992.0
2018-01-26 11:50:00,45.47,45.47,45.41,45.42,24409.0,36.1572,36.1572,36.1095,36.1174,24409.0
2018-01-26 12:00:00,45.43,45.44,45.39,45.44,30475.0,36.1254,36.1333,36.0936,36.1333,30475.0
2018-01-26 12:10:00,45.43,45.45,45.41,45.41,16065.0,36.1254,36.1413,36.1095,36.1095,16065.0
2018-01-26 12:20:00,45.41,45.48,45.41,45.41,24173.0,36.1095,36.1651,36.1095,36.1095,24173.0
2018-01-26 12:30:00,45.42,45.43,45.37,45.43,15496.0,36.1174,36.1254,36.0777,36.1254,15496.0
2018-01-26 12:40:00,45.42,45.51,45.41,45.51,15511.0,36.1174,36.189,36.1095,36.189,15511.0
2018-01-26 12:50:00,45.51,45.53,45.47,45.48,20542.0,36.189,36.2049,36.1572,36.1651,20542.0
2018-01-26 13:00:00,45.48,45.54,45.48,45.5,29273.0,36.1651,36.2128,36.1651,36.181,29273.0
2018-01-26 13:10:00,45.5,45.51,45.47,45.47,12888.0,36.181,36.189,36.1572,36.1572,12888.0
2018-01-26 13:20:00,45.47,45.57,45.47,45.57,24683.0,36.1572,36.2367,36.1572,36.2367,24683.0
2018-01-26 13:30:00,45.56,45.57,45.48,45.48,25713.0,36.2287,36.2367,36.1651,36.1651,25713.0
2018-01-26 13:40:00,45.49,45.5,45.44,45.46,27345.0,36.1731,36.181,36.1333,36.1492,27345.0
2018-01-26 13:50:00,45.46,45.51,45.42,45.47,30219.0,36.1492,36.189,36.1174,36.1572,30219.0
2018-01-26 14:00:00,45.47,45.53,45.47,45.51,14693.0,36.1572,36.2049,36.1572,36.189,14693.0
2018-01-26 14:10:00,45.51,45.57,45.5,45.57,25423.0,36.189,36.2367,36.181,36.2367,25423.0
2018-01-26 14:20:00,45.56,45.6,45.5,45.53,32785.0,36.2287,36.2606,36.181,36.2049,32785.0
2018-01-26 14:30:00,45.52,45.54,45.5,45.54,39173.0,36.1969,36.2128,36.181,36.2128,39173.0
2018-01-26 14:40:00,45.54,45.58,45.53,45.55,29408.0,36.2128,36.2446,36.2049,36.2208,29408.0
2018-01-26 14:50:00,45.54,45.54,45.51,45.52,35734.0,36.2128,36.2128,36.189,36.1969,35734.0
2018-01-26 15:00:00,45.52,45.62,45.51,45.62,30809.0,36.1969,36.2765,36.189,36.2765,30809.0
2018-01-26 15:10:00,45.61,45.66,45.59,45.62,44590.0,36.2685,36.3083,36.2526,36.2765,44590.0
2018-01-26 15:20:00,45.63,45.66,45.6,45.62,34774.0,36.2844,36.3083,36.2606,36.2765,34774.0
2018-01-26 15:30:00,45.61,45.71,45.6,45.7,75019.0,36.2685,36.348,36.2606,36.3401,75019.0
2018-01-26 15:40:00,45.69,45.71,45.63,45.7,103848.0,36.3321,36.348,36.2844,36.3401,103848.0
2018-01-26 15:50:00,45.71,45.78,45.65,45.69,304569.0,36.348,36.4037,36.3003,36.3321,304569.0
2018-01-29 09:30:00,45.54,45.57,45.12,45.15,83374.0,36.2128,36.2367,35.8789,35.9027,83374.0
2018-01-29 09:40:00,45.19,45.3,45.13,45.23,60378.0,35.9345,36.022,35.8868,35.9663,60378.0
2018-01-29 09:50:00,45.25,45.29,45.13,45.17,41685.0,35.9822,36.014,35.8868,35.9186,41685.0
2018-01-29 10:00:00,45.18,45.22,45.12,45.13,44663.0,35.9266,35.9584,35.8789,35.8868,44663.0
2018-01-29 10:10:00,45.13,45.16,44.92,44.95,68349.0,35.8868,35.9107,35.7198,35.7437,68349.0
2018-01-29 10:20:00,44.95,45.03,44.92,44.97,56005.0,35.7437,35.8073,35.7198,35.7596,56005.0
2018-01-29 10:30:00,44.98,44.99,44.88,44.97,54571.0,35.7675,35.7755,35.688,35.7596,54571.0
2018-01-29 10:40:00,44.98,45.05,44.94,44.95,42298.0,35.7675,35.8232,35.7357,35.7437,42298.0
2018-01-29 10:50:00,44.96,45.06,44.93,45.0,35833.0,35.7516,35.8311,35.7278,35.7834,35833.0
2018-01-29 11:00:00,45.0,45.05,44.96,45.03,36372.0,35.7834,35.8232,35.7516,35.8073,36372.0
2018-01-29 11:10:00,45.02,45.05,44.99,45.0,29852.0,35.7993,35.8232,35.7755,35.7834,29852.0
2018-01-29 11:20:00,44.99,44.99,44.95,44.99,38111.0,35.7755,35.7755,35.7437,35.7755,38111.0
2018-01-29 11:30:00,44.99,45.01,44.95,45.0,32699.0,35.7755,35.7914,35.7437,35.7834,32699.0
2018-01-29 11:40:00,45.01,45.06,44.96,45.05,24374.0,35.7914,35.8311,35.7516,35.8232,24374.0
2018-01-29 11:50:00,45.05,45.12,45.04,45.05,28451.0,35.8232,35.8789,35.8152,35.8232,28451.0
2018-01-29 12:00:00,45.06,45.1,45.03,45.03,18043.0,35.8311,35.863,35.8073,35.8073,18043.0
2018-01-29 12:10:00,45.03,45.03,44.97,45.02,25323.0,35.8073,35.8073,35.7596,35.7993,25323.0
2018-01-29 12:20:00,45.02,45.05,45.01,45.05,19918.0,35.7993,35.8232,35.7914,35.8232,19918.0
2018-01-29 12:30:00,45.04,45.04,44.97,44.99,28475.0,35.8152,35.8152,35.7596,35.7755,28475.0
2018-01-29 12:40:00,44.99,45.01,44.98,44.98,19163.0,35.7755,35.7914,35.7675,35.7675,19163.0
2018-01-29 12:50:00,44.98,45.02,44.97,45.02,25417.0,35.7675,35.7993,35.7596,35.7993,25417.0
2018-01-29 13:00:00,45.03,45.03,44.95,44.95,16042.0,35.8073,35.8073,35.7437,35.7437,16042.0
2018-01-29 13:10:00,44.95,45.0,44.94,44.96,14776.0,35.7437,35.7834,35.7357,35.7516,14776.0
2018-01-29 13:20:00,44.95,44.98,44.94,44.96,16462.0,35.7437,35.7675,35.7357,35.7516,16462.0
2018-01-29 13:30:00,44.96,44.99,44.92,44.94,23814.0,35.7516,35.7755,35.7198,35.7357,23814.0
2018-01-29 13:40:00,44.94,44.94,44.9,44.91,41452.0,35.7357,35.7357,35.7039,35.7119,41452.0
2018-01-29 13:50:00,44.91,44.96,44.89,44.96,76884.0,35.7119,35.7516,35.696,35.7516,76884.0
2018-01-29 14:00:00,44.96,44.98,44.92,44.93,63338.0,35.7516,35.7675,35.7198,35.7278,63338.0
2018-01-29 14:10:00,44.94,44.97,44.9,44.94,39189.0,35.7357,35.7596,35.7039,35.7357,39189.0
2018-01-29 14:20:00,44.94,44.94,44.9,44.93,32702.0,35.7357,35.7357,35.7039,35.7278,32702.0
2018-01-29 14:30:00,44.93,45.05,44.91,45.02,99705.0,35.7278,35.8232,35.7119,35.7993,99705.0
2018-01-29 14:40:00,45.02,45.06,45.01,45.05,36255.0,35.7993,35.8311,35.7914,35.8232,36255.0
2018-01-29 14:50:00,45.04,45.09,45.02,45.07,30035.0,35.8152,35.855,35.7993,35.8391,30035.0
2018-01-29 15:00:00,45.06,45.07,45.02,45.05,34027.0,35.8311,35.8391,35.7993,35.8232,34027.0
2018-01-29 15:10:00,45.06,45.07,45.02,45.04,48971.0,35.8311,35.8391,35.7993,35.8152,48971.0
2018-01-29 15:20:00,45.04,45.05,44.9,44.91,79155.0,35.8152,35.8232,35.7039,35.7119,79155.0
2018-01-29 15:30:00,44.91,45.02,44.91,44.93,89247.0,35.7119,35.7993,35.7119,35.7278,89247.0
2018-01-29 15:40:00,44.93,44.98,44.87,44.91,119091.0,35.7278,35.7675,35.6801,35.7119,119091.0
2018-01-29 15:50:00,44.89,44.97,44.85,44.86,203570.0,35.696,35.7596,35.6642,35.6721,203570.0
2018-01-30 09:30:00,44.74,45.29,44.74,45.04,97188.0,35.5767,36.014,35.5767,35.8152,97188.0
2018-01-30 09:40:00,45.02,45.19,44.95,45.19,90191.0,35.7993,35.9345,35.7437,35.9345,90191.0
2018-01-30 09:50:00,45.19,45.19,45.02,45.03,94616.0,35.9345,35.9345,35.7993,35.8073,94616.0
2018-01-30 10:00:00,45.04,45.14,45.0,45.1,101937.0,35.8152,35.8948,35.7834,35.863,101937.0
2018-01-30 10:10:00,45.09,45.09,44.93,45.02,136401.0,35.855,35.855,35.7278,35.7993,136401.0
2018-01-30 10:20:00,45.01,45.1,45.0,45.05,65207.0,35.7914,35.863,35.7834,35.8232,65207.0
2018-01-30 10:30:00,45.05,45.26,45.02,45.22,65402.0,35.8232,35.9902,35.7993,35.9584,65402.0
2018-01-30 10:40:00,45.21,45.35,45.18,45.31,73013.0,35.9504,36.0618,35.9266,36.0299,73013.0
2018-01-30 10:50:00,45.3,45.35,45.27,45.3,59435.0,36.022,36.0618,35.9981,36.022,59435.0
2018-01-30 11:00:00,45.3,45.31,45.14,45.16,61850.0,36.022,36.0299,35.8948,35.9107,61850.0
2018-01-30 11:10:00,45.16,45.21,45.14,45.19,52633.0,35.9107,35.9504,35.8948,35.9345,52633.0
2018-01-30 11:20:00,45.19,45.2,45.08,45.09,67050.0,35.9345,35.9425,35.8471,35.855,67050.0
2018-01-30 11:30:00,45.09,45.23,45.07,45.23,72908.0,35.855,35.9663,35.8391,35.9663,72908.0
2018-01-30 11:40:00,45.23,45.23,45.17,45.18,42852.0,35.9663,35.9663,35.9186,35.9266,42852.0
2018-01-30 11:50:00,45.19,45.22,45.15,45.16,36067.0,35.9345,35.9584,35.9027,35.9107,36067.0
2018-01-30 12:00:00,45.16,45.17,45.13,45.16,32847.0,35.9107,35.9186,35.8868,35.9107,32847.0
2018-01-30 12:10:00,45.16,45.18,45.14,45.16,22916.0,35.9107,35.9266,35.8948,35.9107,22916.0
2018-01-30 12:20:00,45.16,45.17,45.1,45.12,33148.0,35.9107,35.9186,35.863,35.8789,33148.0
2018-01-30 12:30:00,45.13,45.23,45.13,45.21,31277.0,35.8868,35.9663,35.8868,35.9504,31277.0
2018-01-30 12:40:00,45.21,45.27,45.21,45.25,35305.0,35.9504,35.9981,35.9504,35.9822,35305.0
2018-01-30 12:50:00,45.25,45.26,45.2,45.21,25662.0,35.9822,35.9902,35.9425,35.9504,25662.0
2018-01-30 13:00:00,45.21,45.29,45.21,45.25,43769.0,35.9504,36.014,35.9504,35.9822,43769.0
2018-01-30 13:10:00,45.25,45.29,45.22,45.22,27713.0,35.9822,36.014,35.9584,35.9584,27713.0
2018-01-30 13:20:00,45.22,45.23,45.18,45.22,23923.0,35.9584,35.9663,35.9266,35.9584,23923.0
2018-01-30 13:30:00,45.22,45.26,45.19,45.21,28913.0,35.9584,35.9902,35.9345,35.9504,28913.0
2018-01-30 13:40:00,45.21,45.23,45.19,45.23,32460.0,35.9504,35.9663,35.9345,35.9663,32460.0
2018-01-30 13:50:00,45.22,45.24,45.19,45.2,52894.0,35.9584,35.9743,35.9345,35.9425,52894.0
2018-01-30 14:00:00,45.19,45.3,45.19,45.29,47736.0,35.9345,36.022,35.9345,36.014,47736.0
2018-01-30 14:10:00,45.29,45.34,45.27,45.3,77817.0,36.014,36.0538,35.9981,36.022,77817.0
2018-01-30 14:20:00,45.3,45.31,45.26,45.3,33824.0,36.022,36.0299,35.9902,36.022,33824.0
2018-01-30 14:30:00,45.3,45.31,45.26,45.27,36213.0,36.022,36.0299,35.9902,35.9981,36213.0
2018-01-30 14:40:00,45.27,45.3,45.24,45.26,56548.0,35.9981,36.022,35.9743,35.9902,56548.0
2018-01-30 14:50:00,45.26,45.29,45.24,45.29,33075.0,35.9902,36.014,35.9743,36.014,33075.0
2018-01-30 15:00:00,45.29,45.29,45.25,45.27,63306.0,36.014,36.014,35.9822,35.9981,63306.0
2018-01-30 15:10:00,45.28,45.3,45.26,45.28,45189.0,36.0061,36.022,35.9902,36.0061,45189.0
2018-01-30 15:20:00,45.29,45.34,45.28,45.34,81117.0,36.014,36.0538,36.0061,36.0538,81117.0
2018-01-30 15:30:00,45.34,45.34,45.28,45.33,90714.0,36.0538,36.0538,36.0061,36.0459,90714.0
2018-01-30 15:40:00,45.33,45.34,45.29,45.29,85495.0,36.0459,36.0538,36.014,36.014,85495.0
2018-01-30 15:50:00,45.29,45.29,45.21,45.21,251992.0,36.014,36.014,35.9504,35.9504,251992.0
2018-01-31 09:30:00,45.14,45.3,44.93,45.15,86441.0,35.8948,36.022,35.7278,35.9027,86441.0
2018-01-31 09:40:00,45.15,45.19,45.05,45.08,76989.0,35.9027,35.9345,35.8232,35.8471,76989.0
2018-01-31 09:50:00,45.07,45.08,45.0,45.03,47232.0,35.8391,35.8471,35.7834,35.8073,47232.0
2018-01-31 10:00:00,45.02,45.12,45.0,45.1,62715.0,35.7993,35.8789,35.7834,35.863,62715.0
2018-01-31 10:10:00,45.08,45.1,45.02,45.09,52711.0,35.8471,35.863,35.7993,35.855,52711.0
2018-01-31 10:20:00,45.09,45.17,45.06,45.13,58409.0,35.855,35.9186,35.8311,35.8868,58409.0
2018-01-31 10:30:00,45.13,45.19,45.11,45.15,93563.0,35.8868,35.9345,35.8709,35.9027,93563.0
2018-01-31 10:40:00,45.16,45.23,45.15,45.16,54513.0,35.9107,35.9663,35.9027,35.9107,54513.0
2018-01-31 10:50:00,45.17,45.22,45.15,45.21,59120.0,35.9186,35.9584,35.9027,35.9504,59120.0
2018-01-31 11:00:00,45.21,45.27,45.19,45.22,61458.0,35.9504,35.9981,35.9345,35.9584,61458.0
2018-01-31 11:10:00,45.21,45.22,45.1,45.15,53357.0,35.9504,35.9584,35.863,35.9027,53357.0
2018-01-31 11:20:00,45.14,45.2,45.11,45.2,29732.0,35.8948,35.9425,35.8709,35.9425,29732.0
2018-01-31 11:30:00,45.19,45.24,45.18,45.21,65363.0,35.9345,35.9743,35.9266,35.9504,65363.0
2018-01-31 11:40:00,45.21,45.28,45.21,45.26,46970.0,35.9504,36.0061,35.9504,35.9902,46970.0
2018-01-31 11:50:00,45.27,45.35,45.24,45.27,28359.0,35.9981,36.0618,35.9743,35.9981,28359.0
2018-01-31 12:00:00,45.27,45.33,45.27,45.32,17828.0,35.9981,36.0459,35.9981,36.0379,17828.0
2018-01-31 12:10:00,45.31,45.34,45.27,45.27,18767.0,36.0299,36.0538,35.9981,35.9981,18767.0
2018-01-31 12:20:00,45.26,45.3,45.25,45.3,16565.0,35.9902,36.022,35.9822,36.022,16565.0
2018-01-31 12:30:00,45.29,45.41,45.29,45.41,15558.0,36.014,36.1095,36.014,36.1095,15558.0
2018-01-31 12:40:00,45.41,45.42,45.35,45.4,29560.0,36.1095,36.1174,36.0618,36.1015,29560.0
2018-01-31 12:50:00,45.39,45.47,45.38,45.46,34458.0,36.0936,36.1572,36.0856,36.1492,34458.0
2018-01-31 13:00:00,45.46,45.46,45.39,45.41,28817.0,36.1492,36.1492,36.0936,36.1095,28817.0
2018-01-31 13:10:00,45.42,45.47,45.41,45.46,19603.0,36.1174,36.1572,36.1095,36.1492,19603.0
2018-01-31 13:20:00,45.46,45.46,45.41,45.43,22592.0,36.1492,36.1492,36.1095,36.1254,22592.0
2018-01-31 13:30:00,45.42,45.43,45.35,45.36,27507.0,36.1174,36.1254,36.0618,36.0697,27507.0
2018-01-31 13:40:00,45.35,45.39,45.34,45.34,18386.0,36.0618,36.0936,36.0538,36.0538,18386.0
2018-01-31 13:50:00,45.34,45.39,45.29,45.35,30662.0,36.0538,36.0936,36.014,36.0618,30662.0
2018-01-31 14:00:00,45.33,45.48,45.33,45.42,50928.0,36.0459,36.1651,36.0459,36.1174,50928.0
2018-01-31 14:10:00,45.42,45.43,45.23,45.26,79442.0,36.1174,36.1254,35.9663,35.9902,79442.0
2018-01-31 14:20:00,45.27,45.31,45.2,45.28,86694.0,35.9981,36.0299,35.9425,36.0061,86694.0
2018-01-31 14:30:00,45.28,45.3,45.19,45.21,68009.0,36.0061,36.022,35.9345,35.9504,68009.0
2018-01-31 14:40:00,45.22,45.28,45.14,45.17,52524.0,35.9584,36.0061,35.8948,35.9186,52524.0
2018-01-31 14:50:00,45.17,45.23,45.13,45.19,62815.0,35.9186,35.9663,35.8868,35.9345,62815.0
2018-01-31 15:00:00,45.2,45.25,45.18,45.24,63487.0,35.9425,35.9822,35.9266,35.9743,63487.0
2018-01-31 15:10:00,45.25,45.34,45.24,45.32,52764.0,35.9822,36.0538,35.9743,36.0379,52764.0
2018-01-31 15:20:00,45.32,45.45,45.32,45.41,61144.0,36.0379,36.1413,36.0379,36.1095,61144.0
2018-01-31 15:30:00,45.42,45.57,45.4,45.56,113326.0,36.1174,36.2367,36.1015,36.2287,113326.0
2018-01-31 15:40:00,45.56,45.62,45.54,45.58,117572.0,36.2287,36.2765,36.2128,36.2446,117572.0
2018-01-31 15:50:00,45.52,45.69,45.52,45.65,384396.0,36.1969,36.3321,36.1969,36.3003,384396.0
2018-02-01 09:30:00,45.64,45.78,45.51,45.51,81998.0,36.2924,36.4037,36.189,36.189,81998.0
2018-02-01 09:40:00,45.52,45.52,45.35,45.38,126447.0,36.1969,36.1969,36.0618,36.0856,126447.0
2018-02-01 09:50:00,45.39,45.53,45.28,45.43,79895.0,36.0936,36.2049,36.0061,36.1254,79895.0
2018-02-01 10:00:00,45.43,45.5,45.3,45.3,37163.0,36.1254,36.181,36.022,36.022,37163.0
2018-02-01 10:10:00,45.29,45.34,45.17,45.17,70091.0,36.014,36.0538,35.9186,35.9186,70091.0
2018-02-01 10:20:00,45.18,45.21,45.02,45.03,68677.0,35.9266,35.9504,35.7993,35.8073,68677.0
2018-02-01 10:30:00,45.04,45.09,44.89,45.04,87136.0,35.8152,35.855,35.696,35.8152,87136.0
2018-02-01 10:40:00,45.05,45.06,44.88,44.93,128231.0,35.8232,35.8311,35.688,35.7278,128231.0
2018-02-01 10:50:00,44.93,44.93,44.78,44.84,47412.0,35.7278,35.7278,35.6085,35.6562,47412.0
2018-02-01 11:00:00,44.85,45.0,44.85,44.97,39031.0,35.6642,35.7834,35.6642,35.7596,39031.0
2018-02-01 11:10:00,44.96,45.0,44.93,44.96,35828.0,35.7516,35.7834,35.7278,35.7516,35828.0
2018-02-01 11:20:00,44.96,44.97,44.88,44.91,45309.0,35.7516,35.7596,35.688,35.7119,45309.0
2018-02-01 11:30:00,44.91,45.05,44.9,45.04,57837.0,35.7119,35.8232,35.7039,35.8152,57837.0
2018-02-01 11:40:00,45.04,45.23,45.04,45.21,94182.0,35.8152,35.9663,35.8152,35.9504,94182.0
2018-02-01 11:50:00,45.21,45.36,45.19,45.28,92541.0,35.9504,36.0697,35.9345,36.0061,92541.0
2018-02-01 12:00:00,45.29,45.31,45.21,45.27,113696.0,36.014,36.0299,35.9504,35.9981,113696.0
2018-02-01 12:10:00,45.26,45.34,45.23,45.24,46421.0,35.9902,36.0538,35.9663,35.9743,46421.0
2018-02-01 12:20:00,45.24,45.24,45.14,45.14,44165.0,35.9743,35.9743,35.8948,35.8948,44165.0
2018-02-01 12:30:00,45.14,45.15,45.06,45.08,44377.0,35.8948,35.9027,35.8311,35.8471,44377.0
2018-02-01 12:40:00,45.08,45.12,45.06,45.1,42622.0,35.8471,35.8789,35.8311,35.863,42622.0
2018-02-01 12:50:00,45.09,45.1,44.97,44.99,168741.0,35.855,35.863,35.7596,35.7755,168741.0
2018-02-01 13:00:00,44.98,45.07,44.98,44.99,44180.0,35.7675,35.8391,35.7675,35.7755,44180.0
2018-02-01 13:10:00,44.99,45.0,44.93,44.96,28303.0,35.7755,35.7834,35.7278,35.7516,28303.0
2018-02-01 13:20:00,44.96,44.97,44.94,44.96,31550.0,35.7516,35.7596,35.7357,35.7516,31550.0
2018-02-01 13:30:00,44.96,44.97,44.93,44.94,29110.0,35.7516,35.7596,35.7278,35.7357,29110.0
2018-02-01 13:40:00,44.93,44.96,44.91,44.96,28884.0,35.7278,35.7516,35.7119,35.7516,28884.0
2018-02-01 13:50:00,44.95,44.99,44.92,44.94,25195.0,35.7437,35.7755,35.7198,35.7357,25195.0
2018-02-01 14:00:00,44.94,45.0,44.89,45.0,41795.0,35.7357,35.7834,35.696,35.7834,41795.0
2018-02-01 14:10:00,45.0,45.01,44.82,44.82,50835.0,35.7834,35.7914,35.6403,35.6403,50835.0
2018-02-01 14:20:00,44.83,44.84,44.77,44.84,42860.0,35.6483,35.6562,35.6005,35.6562,42860.0
2018-02-01 14:30:00,44.84,44.88,44.79,44.83,48831.0,35.6562,35.688,35.6164,35.6483,48831.0
2018-02-01 14:40:00,44.84,44.86,44.81,44.84,104265.0,35.6562,35.6721,35.6324,35.6562,104265.0
2018-02-01 14:50:00,44.84,44.92,44.8,44.92,89636.0,35.6562,35.7198,35.6244,35.7198,89636.0
2018-02-01 15:00:00,44.91,44.94,44.82,44.86,58113.0,35.7119,35.7357,35.6403,35.6721,58113.0
2018-02-01 15:10:00,44.86,44.93,44.81,44.92,129585.0,35.6721,35.7278,35.6324,35.7198,129585.0
2018-02-01 15:20:00,44.91,44.92,44.77,44.8,98152.0,35.7119,35.7198,35.6005,35.6244,98152.0
2018-02-01 15:30:00,44.8,44.9,44.79,44.84,99639.0,35.6244,35.7039,35.6164,35.6562,99639.0
2018-02-01 15:40:00,44.84,44.85,44.72,44.77,97418.0,35.6562,35.6642,35.5608,35.6005,97418.0
2018-02-01 15:50:00,44.78,44.85,44.67,44.82,482295.0,35.6085,35.6642,35.521,35.6403,482295.0
2018-02-02 09:30:00,44.6,44.81,44.56,44.64,63342.0,35.4654,35.6324,35.4336,35.4972,63342.0
2018-02-02 09:40:00,44.62,44.88,44.62,44.84,137352.0,35.4813,35.688,35.4813,35.6562,137352.0
2018-02-02 09:50:00,44.85,44.98,44.78,44.94,54022.0,35.6642,35.7675,35.6085,35.7357,54022.0
2018-02-02 10:00:00,44.95,45.02,44.82,44.89,68844.0,35.7437,35.7993,35.6403,35.696,68844.0
2018-02-02 10:10:00,44.92,44.97,44.75,44.81,59516.0,35.7198,35.7596,35.5846,35.6324,59516.0
2018-02-02 10:20:00,44.81,44.83,44.74,44.76,44524.0,35.6324,35.6483,35.5767,35.5926,44524.0
2018-02-02 10:30:00,44.78,44.81,44.73,44.77,53041.0,35.6085,35.6324,35.5687,35.6005,53041.0
2018-02-02 10:40:00,44.77,44.82,44.75,44.79,110454.0,35.6005,35.6403,35.5846,35.6164,110454.0
2018-02-02 10:50:00,44.79,44.86,44.77,44.81,45041.0,35.6164,35.6721,35.6005,35.6324,45041.0
2018-02-02 11:00:00,44.81,44.85,44.78,44.81,48291.0,35.6324,35.6642,35.6085,35.6324,48291.0
2018-02-02 11:10:00,44.8,44.82,44.72,44.73,49944.0,35.6244,35.6403,35.5608,35.5687,49944.0
2018-02-02 11:20:00,44.73,44.77,44.7,44.72,60342.0,35.5687,35.6005,35.5449,35.5608,60342.0
2018-02-02 11:30:00,44.71,44.75,44.54,44.61,47515.0,35.5528,35.5846,35.4177,35.4733,47515.0
2018-02-02 11:40:00,44.61,44.64,44.58,44.62,43857.0,35.4733,35.4972,35.4495,35.4813,43857.0
2018-02-02 11:50:00,44.62,44.63,44.56,44.59,43722.0,35.4813,35.4892,35.4336,35.4574,43722.0
2018-02-02 12:00:00,44.59,44.67,44.59,44.64,35747.0,35.4574,35.521,35.4574,35.4972,35747.0
2018-02-02 12:10:00,44.64,44.66,44.61,44.62,46256.0,35.4972,35.5131,35.4733,35.4813,46256.0
2018-02-02 12:20:00,44.63,44.75,44.62,44.72,49281.0,35.4892,35.5846,35.4813,35.5608,49281.0
2018-02-02 12:30:00,44.71,44.72,44.65,44.67,95211.0,35.5528,35.5608,35.5051,35.521,95211.0
2018-02-02 12:40:00,44.68,44.69,44.65,44.66,26689.0,35.529,35.5369,35.5051,35.5131,26689.0
2018-02-02 12:50:00,44.66,44.7,44.63,44.64,20958.0,35.5131,35.5449,35.4892,35.4972,20958.0
2018-02-02 13:00:00,44.63,44.64,44.59,44.59,26627.0,35.4892,35.4972,35.4574,35.4574,26627.0
2018-02-02 13:10:00,44.59,44.67,44.59,44.66,46772.0,35.4574,35.521,35.4574,35.5131,46772.0
2018-02-02 13:20:00,44.66,44.72,44.64,44.71,49433.0,35.5131,35.5608,35.4972,35.5528,49433.0
2018-02-02 13:30:00,44.71,44.72,44.61,44.63,37057.0,35.5528,35.5608,35.4733,35.4892,37057.0
2018-02-02 13:40:00,44.62,44.67,44.6,44.65,40783.0,35.4813,35.521,35.4654,35.5051,40783.0
2018-02-02 13:50:00,44.66,44.68,44.63,44.64,37236.0,35.5131,35.529,35.4892,35.4972,37236.0
2018-02-02 14:00:00,44.64,44.73,44.64,44.67,38094.0,35.4972,35.5687,35.4972,35.521,38094.0
2018-02-02 14:10:00,44.67,44.72,44.65,44.72,62664.0,35.521,35.5608,35.5051,35.5608,62664.0
2018-02-02 14:20:00,44.72,44.74,44.67,44.73,73546.0,35.5608,35.5767,35.521,35.5687,73546.0
2018-02-02 14:30:00,44.72,44.76,44.67,44.68,40159.0,35.5608,35.5926,35.521,35.529,40159.0
2018-02-02 14:40:00,44.69,44.7,44.64,44.69,47322.0,35.5369,35.5449,35.4972,35.5369,47322.0
2018-02-02 14:50:00,44.68,44.73,44.67,44.68,41095.0,35.529,35.5687,35.521,35.529,41095.0
2018-02-02 15:00:00,44.66,44.67,44.63,44.64,40893.0,35.5131,35.521,35.4892,35.4972,40893.0
2018-02-02 15:10:00,44.64,44.66,44.58,44.59,42933.0,35.4972,35.5131,35.4495,35.4574,42933.0
2018-02-02 15:20:00,44.59,44.62,44.55,44.61,48116.0,35.4574,35.4813,35.4256,35.4733,48116.0
2018-02-02 15:30:00,44.62,44.62,44.52,44.58,87732.0,35.4813,35.4813,35.4017,35.4495,87732.0
2018-02-02 15:40:00,44.57,44.57,44.45,44.51,105042.0,35.4415,35.4415,35.3461,35.3938,105042.0
2018-02-02 15:50:00,44.52,44.57,44.47,44.47,212335.0,35.4017,35.4415,35.362,35.362,212335.0
2018-02-05 09:30:00,44.42,44.7,44.3,44.38,95309.0,35.3222,35.5449,35.2268,35.2904,95309.0
2018-02-05 09:40:00,44.41,44.65,44.37,44.62,58349.0,35.3143,35.5051,35.2825,35.4813,58349.0
2018-02-05 09:50:00,44.59,44.63,44.53,44.54,29494.0,35.4574,35.4892,35.4097,35.4177,29494.0
2018-02-05 10:00:00,44.55,44.62,44.49,44.56,49304.0,35.4256,35.4813,35.3779,35.4336,49304.0
2018-02-05 10:10:00,44.55,44.56,44.41,44.45,62641.0,35.4256,35.4336,35.3143,35.3461,62641.0
2018-02-05 10:20:00,44.44,44.49,44.37,44.46,28804.0,35.3381,35.3779,35.2825,35.354,28804.0
2018-02-05 10:30:00,44.45,44.58,44.44,44.55,65860.0,35.3461,35.4495,35.3381,35.4256,65860.0
2018-02-05 10:40:00,44.54,44.54,44.4,44.47,46375.0,35.4177,35.4177,35.3063,35.362,46375.0
2018-02-05 10:50:00,44.48,44.51,44.41,44.51,41913.0,35.3699,35.3938,35.3143,35.3938,41913.0
2018-02-05 11:00:00,44.5,44.55,44.49,44.54,34212.0,35.3858,35.4256,35.3779,35.4177,34212.0
2018-02-05 11:10:00,44.53,44.61,44.51,44.61,21819.0,35.4097,35.4733,35.3938,35.4733,21819.0
2018-02-05 11:20:00,44.61,44.7,44.6,44.68,27644.0,35.4733,35.5449,35.4654,35.529,27644.0
2018-02-05 11:30:00,44.67,44.75,44.64,44.73,43445.0,35.521,35.5846,35.4972,35.5687,43445.0
2018-02-05 11:40:00,44.73,44.74,44.66,44.68,25604.0,35.5687,35.5767,35.5131,35.529,25604.0
2018-02-05 11:50:00,44.67,44.69,44.56,44.58,30662.0,35.521,35.5369,35.4336,35.4495,30662.0
2018-02-05 12:00:00,44.57,44.63,44.54,44.55,25000.0,35.4415,35.4892,35.4177,35.4256,25000.0
2018-02-05 12:10:00,44.55,44.55,44.47,44.5,34914.0,35.4256,35.4256,35.362,35.3858,34914.0
2018-02-05 12:20:00,44.49,44.49,44.4,44.43,35626.0,35.3779,35.3779,35.3063,35.3302,35626.0
2018-02-05 12:30:00,44.42,44.53,44.41,44.49,20264.0,35.3222,35.4097,35.3143,35.3779,20264.0
2018-02-05 12:40:00,44.49,44.53,44.45,44.47,30870.0,35.3779,35.4097,35.3461,35.362,30870.0
2018-02-05 12:50:00,44.47,44.52,44.37,44.39,32768.0,35.362,35.4017,35.2825,35.2984,32768.0
2018-02-05 13:00:00,44.38,44.38,44.19,44.2,147607.0,35.2904,35.2904,35.1393,35.1473,147607.0
2018-02-05 13:10:00,44.2,44.29,44.16,44.25,42952.0,35.1473,35.2189,35.1155,35.187,42952.0
2018-02-05 13:20:00,44.26,44.29,44.18,44.18,34064.0,35.195,35.2189,35.1314,35.1314,34064.0
2018-02-05 13:30:00,44.19,44.23,44.13,44.15,44685.0,35.1393,35.1711,35.0916,35.1075,44685.0
2018-02-05 13:40:00,44.15,44.2,44.11,44.16,37298.0,35.1075,35.1473,35.0757,35.1155,37298.0
2018-02-05 13:50:00,44.16,44.18,44.06,44.17,44250.0,35.1155,35.1314,35.036,35.1234,44250.0
2018-02-05 14:00:00,44.16,44.29,44.16,44.26,32803.0,35.1155,35.2189,35.1155,35.195,32803.0
2018-02-05 14:10:00,44.25,44.29,44.15,44.2,41130.0,35.187,35.2189,35.1075,35.1473,41130.0
2018-02-05 14:20:00,44.19,44.24,44.19,44.22,33879.0,35.1393,35.1791,35.1393,35.1632,33879.0
2018-02-05 14:30:00,44.22,44.22,44.13,44.15,70776.0,35.1632,35.1632,35.0916,35.1075,70776.0
2018-02-05 14:40:00,44.16,44.17,44.06,44.07,43447.0,35.1155,35.1234,35.036,35.0439,43447.0
2018-02-05 14:50:00,44.07,44.18,43.99,44.03,99659.0,35.0439,35.1314,34.9803,35.0121,99659.0
2018-02-05 15:00:00,44.03,44.05,43.84,43.98,162205.0,35.0121,35.028,34.861,34.9723,162205.0
2018-02-05 15:10:00,43.97,44.22,43.64,43.81,155589.0,34.9644,35.1632,34.702,34.8372,155589.0
2018-02-05 15:20:00,43.8,44.03,43.71,44.02,100499.0,34.8292,35.0121,34.7576,35.0042,100499.0
2018-02-05 15:30:00,44.04,44.09,43.89,43.92,217011.0,35.0201,35.0598,34.9008,34.9246,217011.0
2018-02-05 15:40:00,43.92,43.96,43.7,43.71,186908.0,34.9246,34.9564,34.7497,34.7576,186908.0
2018-02-05 15:50:00,43.71,43.77,43.59,43.64,424442.0,34.7576,34.8054,34.6622,34.702,424442.0
2018-02-06 09:30:00,43.24,43.24,42.38,42.54,123707.0,34.3839,34.3839,33.7,33.8273,123707.0
2018-02-06 09:40:00,42.54,42.97,42.53,42.9,110893.0,33.8273,34.1692,33.8193,34.1135,110893.0
2018-02-06 09:50:00,42.9,43.07,42.78,42.9,113227.0,34.1135,34.2487,34.0181,34.1135,113227.0
2018-02-06 10:00:00,42.89,43.22,42.89,43.09,92581.0,34.1056,34.368,34.1056,34.2646,92581.0
2018-02-06 10:10:00,43.08,43.12,42.85,43.07,101948.0,34.2567,34.2885,34.0738,34.2487,101948.0
2018-02-06 10:20:00,43.07,43.15,42.81,42.85,71811.0,34.2487,34.3123,34.042,34.0738,71811.0
2018-02-06 10:30:00,42.83,42.84,42.46,42.48,75824.0,34.0579,34.0658,33.7637,33.7796,75824.0
2018-02-06 10:40:00,42.47,42.55,42.32,42.41,125251.0,33.7716,33.8352,33.6523,33.7239,125251.0
2018-02-06 10:50:00,42.4,42.63,42.29,42.29,150686.0,33.716,33.8988,33.6285,33.6285,150686.0
2018-02-06 11:00:00,42.29,42.4,42.22,42.25,114298.0,33.6285,33.716,33.5728,33.5967,114298.0
2018-02-06 11:10:00,42.24,42.34,42.15,42.17,92717.0,33.5887,33.6682,33.5172,33.5331,92717.0
2018-02-06 11:20:00,42.15,42.16,42.04,42.06,118152.0,33.5172,33.5251,33.4297,33.4456,118152.0
2018-02-06 11:30:00,42.05,42.06,41.88,42.05,148721.0,33.4376,33.4456,33.3025,33.4376,148721.0
2018-02-06 11:40:00,42.05,42.27,42.02,42.27,158357.0,33.4376,33.6126,33.4138,33.6126,158357.0
2018-02-06 11:50:00,42.28,42.31,42.16,42.21,197007.0,33.6205,33.6444,33.5251,33.5649,197007.0
2018-02-06 12:00:00,42.21,42.28,42.18,42.26,142571.0,33.5649,33.6205,33.541,33.6046,142571.0
2018-02-06 12:10:00,42.25,42.36,42.25,42.32,84034.0,33.5967,33.6841,33.5967,33.6523,84034.0
2018-02-06 12:20:00,42.32,42.32,42.24,42.3,84956.0,33.6523,33.6523,33.5887,33.6364,84956.0
2018-02-06 12:30:00,42.33,42.36,42.29,42.35,173093.0,33.6603,33.6841,33.6285,33.6762,173093.0
2018-02-06 12:40:00,42.35,42.46,42.34,42.4,118584.0,33.6762,33.7637,33.6682,33.716,118584.0
2018-02-06 12:50:00,42.4,42.47,42.34,42.41,65033.0,33.716,33.7716,33.6682,33.7239,65033.0
2018-02-06 13:00:00,42.41,42.44,42.3,42.32,53456.0,33.7239,33.7478,33.6364,33.6523,53456.0
2018-02-06 13:10:00,42.32,42.34,42.23,42.3,40259.0,33.6523,33.6682,33.5808,33.6364,40259.0
2018-02-06 13:20:00,42.3,42.32,42.19,42.19,41482.0,33.6364,33.6523,33.549,33.549,41482.0
2018-02-06 13:30:00,42.18,42.24,42.09,42.21,72029.0,33.541,33.5887,33.4694,33.5649,72029.0
2018-02-06 13:40:00,42.22,42.3,42.15,42.29,44211.0,33.5728,33.6364,33.5172,33.6285,44211.0
2018-02-06 13:50:00,42.29,42.3,42.18,42.24,50450.0,33.6285,33.6364,33.541,33.5887,50450.0
2018-02-06 14:00:00,42.24,42.25,42.11,42.15,54739.0,33.5887,33.5967,33.4853,33.5172,54739.0
2018-02-06 14:10:00,42.15,42.19,42.08,42.15,87155.0,33.5172,33.549,33.4615,33.5172,87155.0
2018-02-06 14:20:00,42.15,42.16,42.09,42.12,60580.0,33.5172,33.5251,33.4694,33.4933,60580.0
2018-02-06 14:30:00,42.13,42.15,42.0,42.08,83059.0,33.5013,33.5172,33.3979,33.4615,83059.0
2018-02-06 14:40:00,42.08,42.4,42.08,42.38,74351.0,33.4615,33.716,33.4615,33.7,74351.0
2018-02-06 14:50:00,42.39,42.64,42.36,42.6,110328.0,33.708,33.9068,33.6841,33.875,110328.0
2018-02-06 15:00:00,42.59,42.93,42.59,42.93,123850.0,33.867,34.1374,33.867,34.1374,123850.0
2018-02-06 15:10:00,42.92,42.93,42.67,42.69,115489.0,34.1294,34.1374,33.9307,33.9466,115489.0
2018-02-06 15:20:00,42.7,42.81,42.63,42.64,183046.0,33.9545,34.042,33.8988,33.9068,183046.0
2018-02-06 15:30:00,42.64,42.88,42.63,42.79,202392.0,33.9068,34.0976,33.8988,34.0261,202392.0
2018-02-06 15:40:00,42.79,42.92,42.66,42.68,283000.0,34.0261,34.1294,33.9227,33.9386,283000.0
2018-02-06 15:50:00,42.68,42.8,42.6,42.75,635690.0,33.9386,34.034,33.875,33.9943,635690.0
2018-02-07 09:30:00,41.57,43.0,41.51,42.84,140110.0,33.0559,34.1931,33.0082,34.0658,140110.0
2018-02-07 09:40:00,42.84,43.15,42.63,42.63,50908.0,34.0658,34.3123,33.8988,33.8988,50908.0
2018-02-07 09:50:00,42.63,42.66,42.48,42.5,135208.0,33.8988,33.9227,33.7796,33.7955,135208.0
2018-02-07 10:00:00,42.5,42.88,42.42,42.78,109512.0,33.7955,34.0976,33.7319,34.0181,109512.0
2018-02-07 10:10:00,42.78,43.03,42.77,43.02,102617.0,34.0181,34.2169,34.0102,34.209,102617.0
2018-02-07 10:20:00,43.01,43.09,42.92,43.04,62506.0,34.201,34.2646,34.1294,34.2249,62506.0
2018-02-07 10:30:00,43.03,43.05,42.94,43.04,55437.0,34.2169,34.2328,34.1454,34.2249,55437.0
2018-02-07 10:40:00,43.03,43.05,42.89,42.98,66554.0,34.2169,34.2328,34.1056,34.1772,66554.0
2018-02-07 10:50:00,42.99,43.25,42.94,43.24,60662.0,34.1851,34.3919,34.1454,34.3839,60662.0
2018-02-07 11:00:00,43.23,43.26,43.13,43.24,44639.0,34.376,34.3998,34.2964,34.3839,44639.0
2018-02-07 11:10:00,43.25,43.28,43.12,43.13,44245.0,34.3919,34.4157,34.2885,34.2964,44245.0
2018-02-07 11:20:00,43.14,43.15,42.97,43.04,45388.0,34.3044,34.3123,34.1692,34.2249,45388.0
2018-02-07 11:30:00,43.04,43.04,42.95,43.0,37040.0,34.2249,34.2249,34.1533,34.1931,37040.0
2018-02-07 11:40:00,43.0,43.04,42.96,42.97,42313.0,34.1931,34.2249,34.1613,34.1692,42313.0
2018-02-07 11:50:00,42.96,43.13,42.94,43.12,37239.0,34.1613,34.2964,34.1454,34.2885,37239.0
2018-02-07 12:00:00,43.12,43.24,43.1,43.15,42871.0,34.2885,34.3839,34.2726,34.3123,42871.0
2018-02-07 12:10:00,43.16,43.19,43.08,43.1,36293.0,34.3203,34.3441,34.2567,34.2726,36293.0
2018-02-07 12:20:00,43.09,43.26,43.08,43.25,38787.0,34.2646,34.3998,34.2567,34.3919,38787.0
2018-02-07 12:30:00,43.26,43.28,43.18,43.19,56162.0,34.3998,34.4157,34.3362,34.3441,56162.0
2018-02-07 12:40:00,43.18,43.18,43.12,43.17,25699.0,34.3362,34.3362,34.2885,34.3282,25699.0
2018-02-07 12:50:00,43.17,43.29,43.07,43.1,64204.0,34.3282,34.4237,34.2487,34.2726,64204.0
2018-02-07 13:00:00,43.1,43.17,43.01,43.07,49466.0,34.2726,34.3282,34.201,34.2487,49466.0
2018-02-07 13:10:00,43.07,43.08,42.83,42.91,48465.0,34.2487,34.2567,34.0579,34.1215,48465.0
2018-02-07 13:20:00,42.94,42.94,42.67,42.84,40456.0,34.1454,34.1454,33.9307,34.0658,40456.0
2018-02-07 13:30:00,42.82,42.99,42.77,42.92,55673.0,34.0499,34.1851,34.0102,34.1294,55673.0
2018-02-07 13:40:00,42.92,43.01,42.86,42.86,35139.0,34.1294,34.201,34.0817,34.0817,35139.0
2018-02-07 13:50:00,42.85,42.91,42.83,42.85,41897.0,34.0738,34.1215,34.0579,34.0738,41897.0
2018-02-07 14:00:00,42.85,42.85,42.6,42.79,44784.0,34.0738,34.0738,33.875,34.0261,44784.0
2018-02-07 14:10:00,42.8,42.87,42.79,42.81,42113.0,34.034,34.0897,34.0261,34.042,42113.0
2018-02-07 14:20:00,42.82,42.84,42.72,42.81,41400.0,34.0499,34.0658,33.9704,34.042,41400.0
2018-02-07 14:30:00,42.83,42.84,42.75,42.77,46117.0,34.0579,34.0658,33.9943,34.0102,46117.0
2018-02-07 14:40:00,42.75,42.77,42.68,42.7,46542.0,33.9943,34.0102,33.9386,33.9545,46542.0
2018-02-07 14:50:00,42.71,42.81,42.59,42.78,52036.0,33.9625,34.042,33.867,34.0181,52036.0
2018-02-07 15:00:00,42.79,42.89,42.78,42.83,61724.0,34.0261,34.1056,34.0181,34.0579,61724.0
2018-02-07 15:10:00,42.83,42.89,42.78,42.87,57404.0,34.0579,34.1056,34.0181,34.0897,57404.0
2018-02-07 15:20:00,42.87,42.98,42.86,42.94,61815.0,34.0897,34.1772,34.0817,34.1454,61815.0
2018-02-07 15:30:00,42.95,42.96,42.82,42.82,99589.0,34.1533,34.1613,34.0499,34.0499,99589.0
2018-02-07 15:40:00,42.81,42.87,42.66,42.7,165673.0,34.042,34.0897,33.9227,33.9545,165673.0
2018-02-07 15:50:00,42.69,42.7,42.44,42.46,533581.0,33.9466,33.9545,33.7478,33.7637,533581.0
2018-02-08 09:30:00,42.18,42.58,42.11,42.46,115681.0,33.541,33.8591,33.4853,33.7637,115681.0
2018-02-08 09:40:00,42.48,42.63,42.38,42.58,92125.0,33.7796,33.8988,33.7,33.8591,92125.0
2018-02-08 09:50:00,42.59,42.7,42.56,42.62,71661.0,33.867,33.9545,33.8432,33.8909,71661.0
2018-02-08 10:00:00,42.61,42.66,42.39,42.64,72361.0,33.8829,33.9227,33.708,33.9068,72361.0
2018-02-08 10:10:00,42.65,42.65,42.42,42.42,58066.0,33.9147,33.9147,33.7319,33.7319,58066.0
2018-02-08 10:20:00,42.43,42.56,42.41,42.45,62247.0,33.7398,33.8432,33.7239,33.7557,62247.0
2018-02-08 10:30:00,42.46,42.62,42.4,42.62,80440.0,33.7637,33.8909,33.716,33.8909,80440.0
2018-02-08 10:40:00,42.61,42.65,42.54,42.61,40701.0,33.8829,33.9147,33.8273,33.8829,40701.0
2018-02-08 10:50:00,42.61,42.87,42.53,42.86,166237.0,33.8829,34.0897,33.8193,34.0817,166237.0
2018-02-08 11:00:00,42.86,42.99,42.82,42.93,68733.0,34.0817,34.1851,34.0499,34.1374,68733.0
2018-02-08 11:10:00,42.94,43.09,42.86,43.04,86842.0,34.1454,34.2646,34.0817,34.2249,86842.0
2018-02-08 11:20:00,43.05,43.16,42.97,43.14,58182.0,34.2328,34.3203,34.1692,34.3044,58182.0
2018-02-08 11:30:00,43.15,43.15,42.97,43.12,57242.0,34.3123,34.3123,34.1692,34.2885,57242.0
2018-02-08 11:40:00,43.11,43.11,42.86,43.02,61947.0,34.2805,34.2805,34.0817,34.209,61947.0
2018-02-08 11:50:00,43.02,43.11,42.9,42.91,55933.0,34.209,34.2805,34.1135,34.1215,55933.0
2018-02-08 12:00:00,42.92,42.97,42.88,42.91,42046.0,34.1294,34.1692,34.0976,34.1215,42046.0
2018-02-08 12:10:00,42.91,43.07,42.89,43.07,48715.0,34.1215,34.2487,34.1056,34.2487,48715.0
2018-02-08 12:20:00,43.06,43.07,42.89,42.9,75811.0,34.2408,34.2487,34.1056,34.1135,75811.0
2018-02-08 12:30:00,42.9,42.98,42.86,42.98,56360.0,34.1135,34.1772,34.0817,34.1772,56360.0
2018-02-08 12:40:00,42.99,43.09,42.92,42.99,65306.0,34.1851,34.2646,34.1294,34.1851,65306.0
2018-02-08 12:50:00,42.98,42.98,42.83,42.97,89026.0,34.1772,34.1772,34.0579,34.1692,89026.0
2018-02-08 13:00:00,42.96,43.0,42.87,42.93,65575.0,34.1613,34.1931,34.0897,34.1374,65575.0
2018-02-08 13:10:00,42.94,42.98,42.83,42.86,81018.0,34.1454,34.1772,34.0579,34.0817,81018.0
2018-02-08 13:20:00,42.85,42.91,42.77,42.78,93769.0,34.0738,34.1215,34.0102,34.0181,93769.0
2018-02-08 13:30:00,42.77,42.8,42.68,42.79,56456.0,34.0102,34.034,33.9386,34.0261,56456.0
2018-02-08 13:40:00,42.8,42.82,42.67,42.7,68180.0,34.034,34.0499,33.9307,33.9545,68180.0
2018-02-08 13:50:00,42.69,42.77,42.66,42.73,53565.0,33.9466,34.0102,33.9227,33.9784,53565.0
2018-02-08 14:00:00,42.73,42.73,42.61,42.69,55760.0,33.9784,33.9784,33.8829,33.9466,55760.0
2018-02-08 14:10:00,42.69,42.83,42.63,42.82,88455.0,33.9466,34.0579,33.8988,34.0499,88455.0
2018-02-08 14:20:00,42.83,42.85,42.74,42.79,72360.0,34.0579,34.0738,33.9863,34.0261,72360.0
2018-02-08 14:30:00,42.79,42.8,42.72,42.78,113171.0,34.0261,34.034,33.9704,34.0181,113171.0
2018-02-08 14:40:00,42.77,42.89,42.74,42.87,87250.0,34.0102,34.1056,33.9863,34.0897,87250.0
2018-02-08 14:50:00,42.87,42.88,42.78,42.87,100222.0,34.0897,34.0976,34.0181,34.0897,100222.0
2018-02-08 15:00:00,42.87,42.97,42.82,42.82,194489.0,34.0897,34.1692,34.0499,34.0499,194489.0
2018-02-08 15:10:00,42.82,42.86,42.77,42.8,203070.0,34.0499,34.0817,34.0102,34.034,203070.0
2018-02-08 15:20:00,42.8,42.88,42.73,42.8,155096.0,34.034,34.0976,33.9784,34.034,155096.0
2018-02-08 15:30:00,42.8,42.8,42.62,42.63,173478.0,34.034,34.034,33.8909,33.8988,173478.0
2018-02-08 15:40:00,42.62,42.75,42.44,42.45,301771.0,33.8909,33.9943,33.7478,33.7557,301771.0
2018-02-08 15:50:00,42.44,42.55,42.42,42.44,426220.0,33.7478,33.8352,33.7319,33.7478,426220.0
2018-02-09 09:30:00,42.51,42.89,42.45,42.78,84306.0,33.8034,34.1056,33.7557,34.0181,84306.0
2018-02-09 09:40:00,42.78,42.9,42.67,42.77,97713.0,34.0181,34.1135,33.9307,34.0102,97713.0
2018-02-09 09:50:00,42.77,42.96,42.69,42.78,95512.0,34.0102,34.1613,33.9466,34.0181,95512.0
2018-02-09 10:00:00,42.8,43.03,42.76,42.99,133166.0,34.034,34.2169,34.0022,34.1851,133166.0
2018-02-09 10:10:00,43.0,43.13,42.97,43.11,138796.0,34.1931,34.2964,34.1692,34.2805,138796.0
2018-02-09 10:20:00,43.12,43.14,42.94,43.08,79791.0,34.2885,34.3044,34.1454,34.2567,79791.0
2018-02-09 10:30:00,43.07,43.22,43.05,43.05,86965.0,34.2487,34.368,34.2328,34.2328,86965.0
2018-02-09 10:40:00,43.06,43.08,42.92,42.96,95800.0,34.2408,34.2567,34.1294,34.1613,95800.0
2018-02-09 10:50:00,42.96,43.07,42.94,43.07,157746.0,34.1613,34.2487,34.1454,34.2487,157746.0
2018-02-09 11:00:00,43.06,43.19,42.97,43.06,86941.0,34.2408,34.3441,34.1692,34.2408,86941.0
2018-02-09 11:10:00,43.03,43.14,42.95,43.12,79882.0,34.2169,34.3044,34.1533,34.2885,79882.0
2018-02-09 11:20:00,43.11,43.18,43.0,43.01,77628.0,34.2805,34.3362,34.1931,34.201,77628.0
2018-02-09 11:30:00,43.0,43.04,42.92,42.98,73996.0,34.1931,34.2249,34.1294,34.1772,73996.0
2018-02-09 11:40:00,42.97,43.07,42.95,43.03,81205.0,34.1692,34.2487,34.1533,34.2169,81205.0
2018-02-09 11:50:00,43.02,43.1,42.95,42.99,74797.0,34.209,34.2726,34.1533,34.1851,74797.0
2018-02-09 12:00:00,42.97,42.98,42.79,42.8,108210.0,34.1692,34.1772,34.0261,34.034,108210.0
2018-02-09 12:10:00,42.8,42.92,42.78,42.87,126435.0,34.034,34.1294,34.0181,34.0897,126435.0
2018-02-09 12:20:00,42.86,42.95,42.79,42.8,118908.0,34.0817,34.1533,34.0261,34.034,118908.0
2018-02-09 12:30:00,42.81,42.88,42.79,42.81,103174.0,34.042,34.0976,34.0261,34.042,103174.0
2018-02-09 12:40:00,42.8,42.98,42.77,42.91,77551.0,34.034,34.1772,34.0102,34.1215,77551.0
2018-02-09 12:50:00,42.92,42.93,42.8,42.89,84805.0,34.1294,34.1374,34.034,34.1056,84805.0
2018-02-09 13:00:00,42.89,42.9,42.74,42.8,102153.0,34.1056,34.1135,33.9863,34.034,102153.0
2018-02-09 13:10:00,42.8,42.81,42.59,42.63,98377.0,34.034,34.042,33.867,33.8988,98377.0
2018-02-09 13:20:00,42.64,42.69,42.53,42.68,106482.0,33.9068,33.9466,33.8193,33.9386,106482.0
2018-02-09 13:30:00,42.66,42.78,42.48,42.6,89330.0,33.9227,34.0181,33.7796,33.875,89330.0
2018-02-09 13:40:00,42.6,42.67,42.54,42.56,91154.0,33.875,33.9307,33.8273,33.8432,91154.0
2018-02-09 13:50:00,42.56,42.8,42.55,42.55,115648.0,33.8432,34.034,33.8352,33.8352,115648.0
2018-02-09 14:00:00,42.56,42.87,42.56,42.72,203507.0,33.8432,34.0897,33.8432,33.9704,203507.0
2018-02-09 14:10:00,42.73,42.97,42.71,42.88,109666.0,33.9784,34.1692,33.9625,34.0976,109666.0
2018-02-09 14:20:00,42.88,43.07,42.84,43.05,105447.0,34.0976,34.2487,34.0658,34.2328,105447.0
2018-02-09 14:30:00,43.05,43.08,42.88,42.91,89841.0,34.2328,34.2567,34.0976,34.1215,89841.0
2018-02-09 14:40:00,42.91,42.96,42.85,42.92,99937.0,34.1215,34.1613,34.0738,34.1294,99937.0
2018-02-09 14:50:00,42.91,42.98,42.84,42.87,81271.0,34.1215,34.1772,34.0658,34.0897,81271.0
2018-02-09 15:00:00,42.85,42.86,42.6,42.64,141977.0,34.0738,34.0817,33.875,33.9068,141977.0
2018-02-09 15:10:00,42.65,42.89,42.61,42.84,117439.0,33.9147,34.1056,33.8829,34.0658,117439.0
2018-02-09 15:20:00,42.85,43.07,42.85,43.02,98318.0,34.0738,34.2487,34.0738,34.209,98318.0
2018-02-09 15:30:00,43.01,43.11,42.95,43.06,149154.0,34.201,34.2805,34.1533,34.2408,149154.0
2018-02-09 15:40:00,43.07,43.57,43.04,43.41,206638.0,34.2487,34.6463,34.2249,34.5191,206638.0
2018-02-09 15:50:00,43.41,43.66,43.3,43.35,404125.0,34.5191,34.7179,34.4316,34.4714,404125.0
2018-02-12 09:30:00,43.53,43.56,43.04,43.23,111175.0,34.6145,34.6384,34.2249,34.376,111175.0
2018-02-12 09:40:00,43.25,43.34,43.13,43.24,98059.0,34.3919,34.4634,34.2964,34.3839,98059.0
2018-02-12 09:50:00,43.26,43.37,43.16,43.22,49819.0,34.3998,34.4873,34.3203,34.368,49819.0
2018-02-12 10:00:00,43.23,43.38,43.22,43.34,53023.0,34.376,34.4952,34.368,34.4634,53023.0
2018-02-12 10:10:00,43.34,43.35,43.17,43.17,56752.0,34.4634,34.4714,34.3282,34.3282,56752.0
2018-02-12 10:20:00,43.17,43.31,43.09,43.28,55355.0,34.3282,34.4396,34.2646,34.4157,55355.0
2018-02-12 10:30:00,43.29,43.4,43.2,43.38,53561.0,34.4237,34.5111,34.3521,34.4952,53561.0
2018-02-12 10:40:00,43.38,43.4,43.26,43.38,60277.0,34.4952,34.5111,34.3998,34.4952,60277.0
2018-02-12 10:50:00,43.39,43.42,43.19,43.23,50306.0,34.5032,34.527,34.3441,34.376,50306.0
2018-02-12 11:00:00,43.24,43.41,43.21,43.36,54408.0,34.3839,34.5191,34.3601,34.4793,54408.0
2018-02-12 11:10:00,43.37,43.42,43.31,43.33,73569.0,34.4873,34.527,34.4396,34.4555,73569.0
2018-02-12 11:20:00,43.33,43.44,43.26,43.39,90343.0,34.4555,34.5429,34.3998,34.5032,90343.0
2018-02-12 11:30:00,43.39,43.39,43.2,43.26,64964.0,34.5032,34.5032,34.3521,34.3998,64964.0
2018-02-12 11:40:00,43.26,43.35,43.21,43.34,40895.0,34.3998,34.4714,34.3601,34.4634,40895.0
2018-02-12 11:50:00,43.35,43.38,43.3,43.37,53660.0,34.4714,34.4952,34.4316,34.4873,53660.0
2018-02-12 12:00:00,43.35,43.47,43.32,43.46,48117.0,34.4714,34.5668,34.4475,34.5588,48117.0
2018-02-12 12:10:00,43.47,43.49,43.4,43.48,120817.0,34.5668,34.5827,34.5111,34.5748,120817.0
2018-02-12 12:20:00,43.48,43.55,43.47,43.52,54450.0,34.5748,34.6304,34.5668,34.6066,54450.0
2018-02-12 12:30:00,43.51,43.58,43.5,43.53,48124.0,34.5986,34.6543,34.5907,34.6145,48124.0
2018-02-12 12:40:00,43.52,43.53,43.44,43.45,31705.0,34.6066,34.6145,34.5429,34.5509,31705.0
2018-02-12 12:50:00,43.46,43.51,43.43,43.51,102500.0,34.5588,34.5986,34.535,34.5986,102500.0
2018-02-12 13:00:00,43.51,43.59,43.48,43.49,27525.0,34.5986,34.6622,34.5748,34.5827,27525.0
2018-02-12 13:10:00,43.49,43.59,43.46,43.55,17994.0,34.5827,34.6622,34.5588,34.6304,17994.0
2018-02-12 13:20:00,43.55,43.58,43.5,43.56,20941.0,34.6304,34.6543,34.5907,34.6384,20941.0
2018-02-12 13:30:00,43.56,43.58,43.42,43.45,25577.0,34.6384,34.6543,34.527,34.5509,25577.0
2018-02-12 13:40:00,43.46,43.46,43.4,43.44,29742.0,34.5588,34.5588,34.5111,34.5429,29742.0
2018-02-12 13:50:00,43.44,43.59,43.43,43.56,29772.0,34.5429,34.6622,34.535,34.6384,29772.0
2018-02-12 14:00:00,43.56,43.57,43.5,43.54,33210.0,34.6384,34.6463,34.5907,34.6225,33210.0
2018-02-12 14:10:00,43.54,43.56,43.46,43.47,39793.0,34.6225,34.6384,34.5588,34.5668,39793.0
2018-02-12 14:20:00,43.48,43.58,43.47,43.58,37928.0,34.5748,34.6543,34.5668,34.6543,37928.0
2018-02-12 14:30:00,43.59,43.67,43.59,43.62,58494.0,34.6622,34.7258,34.6622,34.6861,58494.0
2018-02-12 14:40:00,43.63,43.67,43.56,43.57,69927.0,34.694,34.7258,34.6384,34.6463,69927.0
2018-02-12 14:50:00,43.57,43.64,43.55,43.64,70619.0,34.6463,34.702,34.6304,34.702,70619.0
2018-02-12 15:00:00,43.65,43.8,43.64,43.79,101951.0,34.7099,34.8292,34.702,34.8213,101951.0
2018-02-12 15:10:00,43.79,43.9,43.77,43.86,124036.0,34.8213,34.9087,34.8054,34.8769,124036.0
2018-02-12 15:20:00,43.86,43.95,43.86,43.94,106884.0,34.8769,34.9485,34.8769,34.9405,106884.0
2018-02-12 15:30:00,43.94,44.0,43.81,43.9,202189.0,34.9405,34.9883,34.8372,34.9087,202189.0
2018-02-12 15:40:00,43.89,43.96,43.61,43.77,266040.0,34.9008,34.9564,34.6781,34.8054,266040.0
2018-02-12 15:50:00,43.77,43.83,43.7,43.77,342180.0,34.8054,34.8531,34.7497,34.8054,342180.0
2018-02-13 09:30:00,43.92,43.92,43.62,43.69,154823.0,34.9246,34.9246,34.6861,34.7417,154823.0
2018-02-13 09:40:00,43.69,43.69,43.35,43.38,110954.0,34.7417,34.7417,34.4714,34.4952,110954.0
2018-02-13 09:50:00,43.37,43.42,43.29,43.38,63944.0,34.4873,34.527,34.4237,34.4952,63944.0
2018-02-13 10:00:00,43.38,43.52,43.38,43.41,71813.0,34.4952,34.6066,34.4952,34.5191,71813.0
2018-02-13 10:10:00,43.41,43.48,43.26,43.38,68327.0,34.5191,34.5748,34.3998,34.4952,68327.0
2018-02-13 10:20:00,43.37,43.4,43.25,43.26,55262.0,34.4873,34.5111,34.3919,34.3998,55262.0
2018-02-13 10:30:00,43.27,43.47,43.24,43.47,80651.0,34.4078,34.5668,34.3839,34.5668,80651.0
2018-02-13 10:40:00,43.47,43.56,43.38,43.55,46271.0,34.5668,34.6384,34.4952,34.6304,46271.0
2018-02-13 10:50:00,43.55,43.61,43.51,43.6,37417.0,34.6304,34.6781,34.5986,34.6702,37417.0
2018-02-13 11:00:00,43.59,43.61,43.5,43.51,29587.0,34.6622,34.6781,34.5907,34.5986,29587.0
2018-02-13 11:10:00,43.51,43.6,43.5,43.59,40189.0,34.5986,34.6702,34.5907,34.6622,40189.0
2018-02-13 11:20:00,43.59,43.67,43.49,43.5,29764.0,34.6622,34.7258,34.5827,34.5907,29764.0
2018-02-13 11:30:00,43.51,43.55,43.45,43.54,27076.0,34.5986,34.6304,34.5509,34.6225,27076.0
2018-02-13 11:40:00,43.53,43.54,43.43,43.47,27899.0,34.6145,34.6225,34.535,34.5668,27899.0
2018-02-13 11:50:00,43.47,43.49,43.42,43.46,17818.0,34.5668,34.5827,34.527,34.5588,17818.0
2018-02-13 12:00:00,43.47,43.47,43.4,43.44,15443.0,34.5668,34.5668,34.5111,34.5429,15443.0
2018-02-13 12:10:00,43.44,43.53,43.4,43.53,32396.0,34.5429,34.6145,34.5111,34.6145,32396.0
2018-02-13 12:20:00,43.52,43.64,43.52,43.62,21863.0,34.6066,34.702,34.6066,34.6861,21863.0
2018-02-13 12:30:00,43.62,43.67,43.61,43.66,13651.0,34.6861,34.7258,34.6781,34.7179,13651.0
2018-02-13 12:40:00,43.67,43.69,43.58,43.61,21563.0,34.7258,34.7417,34.6543,34.6781,21563.0
2018-02-13 12:50:00,43.61,43.66,43.6,43.65,19245.0,34.6781,34.7179,34.6702,34.7099,19245.0
2018-02-13 13:00:00,43.66,43.71,43.65,43.71,73100.0,34.7179,34.7576,34.7099,34.7576,73100.0
2018-02-13 13:10:00,43.71,43.8,43.69,43.8,54173.0,34.7576,34.8292,34.7417,34.8292,54173.0
2018-02-13 13:20:00,43.8,43.89,43.78,43.84,37614.0,34.8292,34.9008,34.8133,34.861,37614.0
2018-02-13 13:30:00,43.84,43.84,43.73,43.79,42212.0,34.861,34.861,34.7736,34.8213,42212.0
2018-02-13 13:40:00,43.8,43.83,43.74,43.74,49216.0,34.8292,34.8531,34.7815,34.7815,49216.0
2018-02-13 13:50:00,43.73,43.8,43.72,43.8,25129.0,34.7736,34.8292,34.7656,34.8292,25129.0
2018-02-13 14:00:00,43.8,43.91,43.79,43.86,39991.0,34.8292,34.9167,34.8213,34.8769,39991.0
2018-02-13 14:10:00,43.86,43.91,43.84,43.88,40802.0,34.8769,34.9167,34.861,34.8928,40802.0
2018-02-13 14:20:00,43.88,43.92,43.86,43.87,76252.0,34.8928,34.9246,34.8769,34.8849,76252.0
2018-02-13 14:30:00,43.86,43.87,43.8,43.87,41246.0,34.8769,34.8849,34.8292,34.8849,41246.0
2018-02-13 14:40:00,43.87,43.91,43.85,43.91,29934.0,34.8849,34.9167,34.869,34.9167,29934.0
2018-02-13 14:50:00,43.91,43.95,43.88,43.93,32913.0,34.9167,34.9485,34.8928,34.9326,32913.0
2018-02-13 15:00:00,43.93,43.99,43.9,43.98,41630.0,34.9326,34.9803,34.9087,34.9723,41630.0
2018-02-13 15:10:00,43.98,44.01,43.96,44.0,52791.0,34.9723,34.9962,34.9564,34.9883,52791.0
2018-02-13 15:20:00,43.99,44.15,43.95,44.14,74685.0,34.9803,35.1075,34.9485,35.0996,74685.0
2018-02-13 15:30:00,44.14,44.15,44.08,44.09,93030.0,35.0996,35.1075,35.0519,35.0598,93030.0
2018-02-13 15:40:00,44.09,44.09,43.94,44.0,155142.0,35.0598,35.0598,34.9405,34.9883,155142.0
2018-02-13 15:50:00,44.01,44.04,43.93,43.96,400656.0,34.9962,35.0201,34.9326,34.9564,400656.0
2018-02-14 09:30:00,43.64,43.65,43.28,43.64,128942.0,34.702,34.7099,34.4157,34.702,128942.0
2018-02-14 09:40:00,43.65,43.65,43.44,43.59,62187.0,34.7099,34.7099,34.5429,34.6622,62187.0
2018-02-14 09:50:00,43.59,43.76,43.48,43.5,42668.0,34.6622,34.7974,34.5748,34.5907,42668.0
2018-02-14 10:00:00,43.51,43.64,43.47,43.63,39366.0,34.5986,34.702,34.5668,34.694,39366.0
2018-02-14 10:10:00,43.64,43.71,43.51,43.52,91073.0,34.702,34.7576,34.5986,34.6066,91073.0
2018-02-14 10:20:00,43.52,43.64,43.52,43.64,37919.0,34.6066,34.702,34.6066,34.702,37919.0
2018-02-14 10:30:00,43.66,43.68,43.53,43.66,42592.0,34.7179,34.7338,34.6145,34.7179,42592.0
2018-02-14 10:40:00,43.66,43.72,43.63,43.65,90716.0,34.7179,34.7656,34.694,34.7099,90716.0
2018-02-14 10:50:00,43.66,43.74,43.64,43.66,53740.0,34.7179,34.7815,34.702,34.7179,53740.0
2018-02-14 11:00:00,43.67,43.69,43.57,43.62,76188.0,34.7258,34.7417,34.6463,34.6861,76188.0
2018-02-14 11:10:00,43.61,43.67,43.6,43.62,48735.0,34.6781,34.7258,34.6702,34.6861,48735.0
2018-02-14 11:20:00,43.62,43.68,43.58,43.66,39512.0,34.6861,34.7338,34.6543,34.7179,39512.0
2018-02-14 11:30:00,43.66,43.7,43.61,43.62,51986.0,34.7179,34.7497,34.6781,34.6861,51986.0
2018-02-14 11:40:00,43.62,43.62,43.54,43.57,93250.0,34.6861,34.6861,34.6225,34.6463,93250.0
2018-02-14 11:50:00,43.57,43.59,43.51,43.57,44088.0,34.6463,34.6622,34.5986,34.6463,44088.0
2018-02-14 12:00:00,43.57,43.62,43.51,43.53,31717.0,34.6463,34.6861,34.5986,34.6145,31717.0
2018-02-14 12:10:00,43.53,43.56,43.51,43.55,16688.0,34.6145,34.6384,34.5986,34.6304,16688.0
2018-02-14 12:20:00,43.55,43.7,43.55,43.68,16550.0,34.6304,34.7497,34.6304,34.7338,16550.0
2018-02-14 12:30:00,43.67,43.67,43.57,43.58,21888.0,34.7258,34.7258,34.6463,34.6543,21888.0
2018-02-14 12:40:00,43.58,43.58,43.52,43.53,89544.0,34.6543,34.6543,34.6066,34.6145,89544.0
2018-02-14 12:50:00,43.53,43.59,43.5,43.56,63425.0,34.6145,34.6622,34.5907,34.6384,63425.0
2018-02-14 13:00:00,43.55,43.65,43.53,43.61,189154.0,34.6304,34.7099,34.6145,34.6781,189154.0
2018-02-14 13:10:00,43.61,43.62,43.55,43.59,94492.0,34.6781,34.6861,34.6304,34.6622,94492.0
2018-02-14 13:20:00,43.59,43.69,43.57,43.61,192025.0,34.6622,34.7417,34.6463,34.6781,192025.0
2018-02-14 13:30:00,43.61,43.66,43.55,43.6,79648.0,34.6781,34.7179,34.6304,34.6702,79648.0
2018-02-14 13:40:00,43.59,43.64,43.54,43.55,41231.0,34.6622,34.702,34.6225,34.6304,41231.0
2018-02-14 13:50:00,43.55,43.56,43.43,43.44,89811.0,34.6304,34.6384,34.535,34.5429,89811.0
2018-02-14 14:00:00,43.45,43.45,43.27,43.3,264801.0,34.5509,34.5509,34.4078,34.4316,264801.0
2018-02-14 14:10:00,43.31,43.34,43.27,43.33,40884.0,34.4396,34.4634,34.4078,34.4555,40884.0
2018-02-14 14:20:00,43.34,43.38,43.29,43.3,35153.0,34.4634,34.4952,34.4237,34.4316,35153.0
2018-02-14 14:30:00,43.3,43.45,43.27,43.44,109130.0,34.4316,34.5509,34.4078,34.5429,109130.0
2018-02-14 14:40:00,43.44,43.46,43.35,43.38,57366.0,34.5429,34.5588,34.4714,34.4952,57366.0
2018-02-14 14:50:00,43.39,43.48,43.38,43.46,37590.0,34.5032,34.5748,34.4952,34.5588,37590.0
2018-02-14 15:00:00,43.46,43.51,43.45,43.5,46869.0,34.5588,34.5986,34.5509,34.5907,46869.0
2018-02-14 15:10:00,43.5,43.52,43.43,43.49,83556.0,34.5907,34.6066,34.535,34.5827,83556.0
2018-02-14 15:20:00,43.48,43.5,43.36,43.37,81457.0,34.5748,34.5907,34.4793,34.4873,81457.0
2018-02-14 15:30:00,43.37,43.42,43.32,43.39,113311.0,34.4873,34.527,34.4475,34.5032,113311.0
2018-02-14 15:40:00,43.39,43.46,43.33,43.33,105397.0,34.5032,34.5588,34.4555,34.4555,105397.0
2018-02-14 15:50:00,43.34,43.36,43.21,43.22,327005.0,34.4634,34.4793,34.3601,34.368,327005.0
2018-02-15 09:30:00,43.32,43.52,43.07,43.25,192460.0,34.4475,34.6066,34.2487,34.3919,192460.0
2018-02-15 09:40:00,43.25,43.41,43.19,43.38,127597.0,34.3919,34.5191,34.3441,34.4952,127597.0
2018-02-15 09:50:00,43.38,43.43,43.31,43.36,112718.0,34.4952,34.535,34.4396,34.4793,112718.0
2018-02-15 10:00:00,43.36,43.47,43.3,43.32,139167.0,34.4793,34.5668,34.4316,34.4475,139167.0
2018-02-15 10:10:00,43.32,43.32,43.19,43.27,120518.0,34.4475,34.4475,34.3441,34.4078,120518.0
2018-02-15 10:20:00,43.28,43.43,43.26,43.37,56823.0,34.4157,34.535,34.3998,34.4873,56823.0
2018-02-15 10:30:00,43.38,43.62,43.36,43.61,54653.0,34.4952,34.6861,34.4793,34.6781,54653.0
2018-02-15 10:40:00,43.62,43.68,43.57,43.64,70945.0,34.6861,34.7338,34.6463,34.702,70945.0
2018-02-15 10:50:00,43.63,43.64,43.49,43.49,112028.0,34.694,34.702,34.5827,34.5827,112028.0
2018-02-15 11:00:00,43.49,43.6,43.48,43.5,59830.0,34.5827,34.6702,34.5748,34.5907,59830.0
2018-02-15 11:10:00,43.51,43.53,43.47,43.48,51078.0,34.5986,34.6145,34.5668,34.5748,51078.0
2018-02-15 11:20:00,43.48,43.49,43.37,43.48,45076.0,34.5748,34.5827,34.4873,34.5748,45076.0
2018-02-15 11:30:00,43.48,43.61,43.48,43.6,42795.0,34.5748,34.6781,34.5748,34.6702,42795.0
2018-02-15 11:40:00,43.61,43.62,43.56,43.61,82110.0,34.6781,34.6861,34.6384,34.6781,82110.0
2018-02-15 11:50:00,43.62,43.64,43.56,43.59,90026.0,34.6861,34.702,34.6384,34.6622,90026.0
2018-02-15 12:00:00,43.59,43.61,43.54,43.61,62987.0,34.6622,34.6781,34.6225,34.6781,62987.0
2018-02-15 12:10:00,43.62,43.7,43.62,43.66,37173.0,34.6861,34.7497,34.6861,34.7179,37173.0
2018-02-15 12:20:00,43.66,43.67,43.57,43.62,41766.0,34.7179,34.7258,34.6463,34.6861,41766.0
2018-02-15 12:30:00,43.62,43.71,43.61,43.65,25242.0,34.6861,34.7576,34.6781,34.7099,25242.0
2018-02-15 12:40:00,43.65,43.7,43.64,43.7,22840.0,34.7099,34.7497,34.702,34.7497,22840.0
2018-02-15 12:50:00,43.7,43.73,43.63,43.64,31841.0,34.7497,34.7736,34.694,34.702,31841.0
2018-02-15 13:00:00,43.64,43.72,43.63,43.71,27561.0,34.702,34.7656,34.694,34.7576,27561.0
2018-02-15 13:10:00,43.71,43.76,43.7,43.75,30103.0,34.7576,34.7974,34.7497,34.7895,30103.0
2018-02-15 13:20:00,43.75,43.85,43.72,43.76,34624.0,34.7895,34.869,34.7656,34.7974,34624.0
2018-02-15 13:30:00,43.76,43.76,43.67,43.68,30019.0,34.7974,34.7974,34.7258,34.7338,30019.0
2018-02-15 13:40:00,43.68,43.8,43.67,43.77,36217.0,34.7338,34.8292,34.7258,34.8054,36217.0
2018-02-15 13:50:00,43.78,43.86,43.77,43.84,28920.0,34.8133,34.8769,34.8054,34.861,28920.0
2018-02-15 14:00:00,43.84,43.87,43.79,43.79,33300.0,34.861,34.8849,34.8213,34.8213,33300.0
2018-02-15 14:10:00,43.79,43.86,43.77,43.8,32772.0,34.8213,34.8769,34.8054,34.8292,32772.0
2018-02-15 14:20:00,43.8,43.85,43.75,43.85,31888.0,34.8292,34.869,34.7895,34.869,31888.0
2018-02-15 14:30:00,43.84,43.94,43.81,43.94,37975.0,34.861,34.9405,34.8372,34.9405,37975.0
2018-02-15 14:40:00,43.94,43.94,43.87,43.91,42531.0,34.9405,34.9405,34.8849,34.9167,42531.0
2018-02-15 14:50:00,43.9,43.91,43.84,43.88,41655.0,34.9087,34.9167,34.861,34.8928,41655.0
2018-02-15 15:00:00,43.88,44.01,43.88,43.94,81548.0,34.8928,34.9962,34.8928,34.9405,81548.0
2018-02-15 15:10:00,43.95,43.97,43.88,43.97,68300.0,34.9485,34.9644,34.8928,34.9644,68300.0
2018-02-15 15:20:00,43.97,44.04,43.95,44.02,73515.0,34.9644,35.0201,34.9485,35.0042,73515.0
2018-02-15 15:30:00,44.02,44.02,43.88,43.96,156234.0,35.0042,35.0042,34.8928,34.9564,156234.0
2018-02-15 15:40:00,43.97,44.11,43.96,44.08,131639.0,34.9644,35.0757,34.9564,35.0519,131639.0
2018-02-15 15:50:00,44.09,44.2,44.08,44.19,352835.0,35.0598,35.1473,35.0519,35.1393,352835.0
2018-02-16 09:30:00,44.13,44.47,44.05,44.23,149771.0,35.0916,35.362,35.028,35.1711,149771.0
2018-02-16 09:40:00,44.24,44.4,44.2,44.25,41623.0,35.1791,35.3063,35.1473,35.187,41623.0
2018-02-16 09:50:00,44.25,44.35,44.22,44.3,192152.0,35.187,35.2666,35.1632,35.2268,192152.0
2018-02-16 10:00:00,44.29,44.29,44.14,44.19,65352.0,35.2189,35.2189,35.0996,35.1393,65352.0
2018-02-16 10:10:00,44.18,44.18,44.09,44.15,34768.0,35.1314,35.1314,35.0598,35.1075,34768.0
2018-02-16 10:20:00,44.15,44.31,44.15,44.24,31003.0,35.1075,35.2348,35.1075,35.1791,31003.0
2018-02-16 10:30:00,44.25,44.37,44.21,44.35,31059.0,35.187,35.2825,35.1552,35.2666,31059.0
2018-02-16 10:40:00,44.35,44.39,44.28,44.36,32449.0,35.2666,35.2984,35.2109,35.2745,32449.0
2018-02-16 10:50:00,44.35,44.44,44.31,44.41,35295.0,35.2666,35.3381,35.2348,35.3143,35295.0
2018-02-16 11:00:00,44.41,44.45,44.36,44.39,36542.0,35.3143,35.3461,35.2745,35.2984,36542.0
2018-02-16 11:10:00,44.39,44.46,44.38,44.46,26728.0,35.2984,35.354,35.2904,35.354,26728.0
2018-02-16 11:20:00,44.46,44.49,44.44,44.44,27836.0,35.354,35.3779,35.3381,35.3381,27836.0
2018-02-16 11:30:00,44.44,44.6,44.44,44.55,42358.0,35.3381,35.4654,35.3381,35.4256,42358.0
2018-02-16 11:40:00,44.55,44.61,44.53,44.59,37397.0,35.4256,35.4733,35.4097,35.4574,37397.0
2018-02-16 11:50:00,44.6,44.67,44.6,44.66,55987.0,35.4654,35.521,35.4654,35.5131,55987.0
2018-02-16 12:00:00,44.65,44.72,44.6,44.62,61925.0,35.5051,35.5608,35.4654,35.4813,61925.0
2018-02-16 12:10:00,44.63,44.74,44.63,44.73,34090.0,35.4892,35.5767,35.4892,35.5687,34090.0
2018-02-16 12:20:00,44.72,44.8,44.7,44.78,36736.0,35.5608,35.6244,35.5449,35.6085,36736.0
2018-02-16 12:30:00,44.78,44.87,44.77,44.8,56732.0,35.6085,35.6801,35.6005,35.6244,56732.0
2018-02-16 12:40:00,44.79,44.81,44.73,44.73,34830.0,35.6164,35.6324,35.5687,35.5687,34830.0
2018-02-16 12:50:00,44.74,44.8,44.7,44.79,37819.0,35.5767,35.6244,35.5449,35.6164,37819.0
2018-02-16 13:00:00,44.79,44.81,44.75,44.77,26652.0,35.6164,35.6324,35.5846,35.6005,26652.0
2018-02-16 13:10:00,44.77,44.79,44.73,44.73,33333.0,35.6005,35.6164,35.5687,35.5687,33333.0
2018-02-16 13:20:00,44.72,44.79,44.7,44.72,21625.0,35.5608,35.6164,35.5449,35.5608,21625.0
2018-02-16 13:30:00,44.72,44.8,44.66,44.74,34565.0,35.5608,35.6244,35.5131,35.5767,34565.0
2018-02-16 13:40:00,44.75,44.88,44.74,44.84,21912.0,35.5846,35.688,35.5767,35.6562,21912.0
2018-02-16 13:50:00,44.85,44.87,44.76,44.81,28525.0,35.6642,35.6801,35.5926,35.6324,28525.0
2018-02-16 14:00:00,44.81,44.83,44.7,44.73,26758.0,35.6324,35.6483,35.5449,35.5687,26758.0
2018-02-16 14:10:00,44.72,44.73,44.58,44.64,40604.0,35.5608,35.5687,35.4495,35.4972,40604.0
2018-02-16 14:20:00,44.64,44.72,44.57,44.71,56710.0,35.4972,35.5608,35.4415,35.5528,56710.0
2018-02-16 14:30:00,44.71,44.75,44.66,44.66,39025.0,35.5528,35.5846,35.5131,35.5131,39025.0
2018-02-16 14:40:00,44.66,44.67,44.63,44.66,36999.0,35.5131,35.521,35.4892,35.5131,36999.0
2018-02-16 14:50:00,44.66,44.66,44.6,44.66,42422.0,35.5131,35.5131,35.4654,35.5131,42422.0
2018-02-16 15:00:00,44.66,44.74,44.66,44.73,60146.0,35.5131,35.5767,35.5131,35.5687,60146.0
2018-02-16 15:10:00,44.74,44.75,44.68,44.69,81027.0,35.5767,35.5846,35.529,35.5369,81027.0
2018-02-16 15:20:00,44.69,44.7,44.64,44.64,85803.0,35.5369,35.5449,35.4972,35.4972,85803.0
2018-02-16 15:30:00,44.64,44.67,44.55,44.67,87055.0,35.4972,35.521,35.4256,35.521,87055.0
2018-02-16 15:40:00,44.67,44.74,44.6,44.71,109846.0,35.521,35.5767,35.4654,35.5528,109846.0
2018-02-16 15:50:00,44.71,44.76,44.67,44.68,395203.0,35.5528,35.5926,35.521,35.529,395203.0
2018-02-20 09:30:00,44.66,44.78,44.44,44.46,47624.0,35.5131,35.6085,35.3381,35.354,47624.0
2018-02-20 09:40:00,44.48,44.61,44.4,44.56,60380.0,35.3699,35.4733,35.3063,35.4336,60380.0
2018-02-20 09:50:00,44.57,44.65,44.5,44.55,115047.0,35.4415,35.5051,35.3858,35.4256,115047.0
2018-02-20 10:00:00,44.55,44.58,44.32,44.34,147997.0,35.4256,35.4495,35.2427,35.2586,147997.0
2018-02-20 10:10:00,44.34,44.35,44.19,44.25,42946.0,35.2586,35.2666,35.1393,35.187,42946.0
2018-02-20 10:20:00,44.24,44.24,43.98,44.01,51548.0,35.1791,35.1791,34.9723,34.9962,51548.0
2018-02-20 10:30:00,44.0,44.12,43.96,44.1,36077.0,34.9883,35.0837,34.9564,35.0678,36077.0
2018-02-20 10:40:00,44.11,44.17,44.03,44.08,47222.0,35.0757,35.1234,35.0121,35.0519,47222.0
2018-02-20 10:50:00,44.09,44.11,43.93,43.93,34198.0,35.0598,35.0757,34.9326,34.9326,34198.0
2018-02-20 11:00:00,43.93,44.0,43.89,43.97,69168.0,34.9326,34.9883,34.9008,34.9644,69168.0
2018-02-20 11:10:00,43.97,43.98,43.89,43.9,112991.0,34.9644,34.9723,34.9008,34.9087,112991.0
2018-02-20 11:20:00,43.9,43.98,43.85,43.97,100522.0,34.9087,34.9723,34.869,34.9644,100522.0
2018-02-20 11:30:00,43.97,44.03,43.93,43.95,39414.0,34.9644,35.0121,34.9326,34.9485,39414.0
2018-02-20 11:40:00,43.95,44.03,43.95,44.0,33969.0,34.9485,35.0121,34.9485,34.9883,33969.0
2018-02-20 11:50:00,43.98,44.01,43.94,44.0,26443.0,34.9723,34.9962,34.9405,34.9883,26443.0
2018-02-20 12:00:00,44.01,44.06,43.96,44.06,16244.0,34.9962,35.036,34.9564,35.036,16244.0
2018-02-20 12:10:00,44.07,44.09,44.0,44.02,13936.0,35.0439,35.0598,34.9883,35.0042,13936.0
2018-02-20 12:20:00,44.02,44.12,44.0,44.12,17503.0,35.0042,35.0837,34.9883,35.0837,17503.0
2018-02-20 12:30:00,44.11,44.17,44.09,44.12,12979.0,35.0757,35.1234,35.0598,35.0837,12979.0
2018-02-20 12:40:00,44.12,44.16,44.11,44.15,18797.0,35.0837,35.1155,35.0757,35.1075,18797.0
2018-02-20 12:50:00,44.15,44.2,44.13,44.17,18752.0,35.1075,35.1473,35.0916,35.1234,18752.0
2018-02-20 13:00:00,44.16,44.16,44.1,44.13,17289.0,35.1155,35.1155,35.0678,35.0916,17289.0
2018-02-20 13:10:00,44.13,44.18,44.11,44.14,14275.0,35.0916,35.1314,35.0757,35.0996,14275.0
2018-02-20 13:20:00,44.13,44.14,44.08,44.11,15885.0,35.0916,35.0996,35.0519,35.0757,15885.0
2018-02-20 13:30:00,44.11,44.17,44.06,44.07,39471.0,35.0757,35.1234,35.036,35.0439,39471.0
2018-02-20 13:40:00,44.08,44.12,44.04,44.11,28277.0,35.0519,35.0837,35.0201,35.0757,28277.0
2018-02-20 13:50:00,44.11,44.16,44.09,44.12,46383.0,35.0757,35.1155,35.0598,35.0837,46383.0
2018-02-20 14:00:00,44.11,44.14,44.08,44.11,48041.0,35.0757,35.0996,35.0519,35.0757,48041.0
2018-02-20 14:10:00,44.12,44.17,44.1,44.14,53211.0,35.0837,35.1234,35.0678,35.0996,53211.0
2018-02-20 14:20:00,44.14,44.25,44.14,44.23,136465.0,35.0996,35.187,35.0996,35.1711,136465.0
2018-02-20 14:30:00,44.23,44.31,44.22,44.3,77207.0,35.1711,35.2348,35.1632,35.2268,77207.0
2018-02-20 14:40:00,44.3,44.3,44.23,44.26,40995.0,35.2268,35.2268,35.1711,35.195,40995.0
2018-02-20 14:50:00,44.26,44.28,44.21,44.21,44915.0,35.195,35.2109,35.1552,35.1552,44915.0
2018-02-20 15:00:00,44.22,44.23,44.13,44.14,46787.0,35.1632,35.1711,35.0916,35.0996,46787.0
2018-02-20 15:10:00,44.15,44.17,44.08,44.08,104065.0,35.1075,35.1234,35.0519,35.0519,104065.0
2018-02-20 15:20:00,44.08,44.09,44.0,44.08,63426.0,35.0519,35.0598,34.9883,35.0519,63426.0
2018-02-20 15:30:00,44.08,44.13,44.04,44.06,58689.0,35.0519,35.0916,35.0201,35.036,58689.0
2018-02-20 15:40:00,44.05,44.11,44.0,44.11,112221.0,35.028,35.0757,34.9883,35.0757,112221.0
2018-02-20 15:50:00,44.11,44.19,44.05,44.12,454437.0,35.0757,35.1393,35.028,35.0837,454437.0
2018-02-21 09:30:00,44.02,44.25,43.88,44.24,87444.0,35.0042,35.187,34.8928,35.1791,87444.0
2018-02-21 09:40:00,44.28,44.58,44.28,44.5,184790.0,35.2109,35.4495,35.2109,35.3858,184790.0
2018-02-21 09:50:00,44.52,44.59,44.5,44.5,141387.0,35.4017,35.4574,35.3858,35.3858,141387.0
2018-02-21 10:00:00,44.51,44.55,44.35,44.38,114749.0,35.3938,35.4256,35.2666,35.2904,114749.0
2018-02-21 10:10:00,44.38,44.4,44.28,44.38,56422.0,35.2904,35.3063,35.2109,35.2904,56422.0
2018-02-21 10:20:00,44.38,44.51,44.38,44.44,129463.0,35.2904,35.3938,35.2904,35.3381,129463.0
2018-02-21 10:30:00,44.43,44.48,44.35,44.38,51581.0,35.3302,35.3699,35.2666,35.2904,51581.0
2018-02-21 10:40:00,44.38,44.43,44.32,44.39,43957.0,35.2904,35.3302,35.2427,35.2984,43957.0
2018-02-21 10:50:00,44.39,44.46,44.35,44.46,84947.0,35.2984,35.354,35.2666,35.354,84947.0
2018-02-21 11:00:00,44.45,44.5,44.4,44.43,51724.0,35.3461,35.3858,35.3063,35.3302,51724.0
2018-02-21 11:10:00,44.42,44.46,44.39,44.46,58422.0,35.3222,35.354,35.2984,35.354,58422.0
2018-02-21 11:20:00,44.45,44.47,44.36,44.36,56084.0,35.3461,35.362,35.2745,35.2745,56084.0
2018-02-21 11:30:00,44.36,44.44,44.32,44.43,48513.0,35.2745,35.3381,35.2427,35.3302,48513.0
2018-02-21 11:40:00,44.43,44.43,44.22,44.22,29039.0,35.3302,35.3302,35.1632,35.1632,29039.0
2018-02-21 11:50:00,44.22,44.34,44.21,44.3,32812.0,35.1632,35.2586,35.1552,35.2268,32812.0
2018-02-21 12:00:00,44.29,44.34,44.24,44.27,42947.0,35.2189,35.2586,35.1791,35.203,42947.0
2018-02-21 12:10:00,44.27,44.29,44.22,44.29,88189.0,35.203,35.2189,35.1632,35.2189,88189.0
2018-02-21 12:20:00,44.28,44.33,44.25,44.32,34451.0,35.2109,35.2507,35.187,35.2427,34451.0
2018-02-21 12:30:00,44.33,44.36,44.3,44.35,96340.0,35.2507,35.2745,35.2268,35.2666,96340.0
2018-02-21 12:40:00,44.35,44.43,44.35,44.43,29754.0,35.2666,35.3302,35.2666,35.3302,29754.0
2018-02-21 12:50:00,44.43,44.45,44.37,44.37,55518.0,35.3302,35.3461,35.2825,35.2825,55518.0
2018-02-21 13:00:00,44.38,44.46,44.36,44.44,52478.0,35.2904,35.354,35.2745,35.3381,52478.0
2018-02-21 13:10:00,44.44,44.45,44.38,44.39,37733.0,35.3381,35.3461,35.2904,35.2984,37733.0
2018-02-21 13:20:00,44.38,44.38,44.28,44.3,57476.0,35.2904,35.2904,35.2109,35.2268,57476.0
2018-02-21 13:30:00,44.3,44.32,44.19,44.19,34074.0,35.2268,35.2427,35.1393,35.1393,34074.0
2018-02-21 13:40:00,44.2,44.24,44.18,44.23,26597.0,35.1473,35.1791,35.1314,35.1711,26597.0
2018-02-21 13:50:00,44.23,44.27,44.2,44.21,30219.0,35.1711,35.203,35.1473,35.1552,30219.0
2018-02-21 14:00:00,44.21,44.43,44.19,44.35,95176.0,35.1552,35.3302,35.1393,35.2666,95176.0
2018-02-21 14:10:00,44.35,44.41,44.33,44.38,32606.0,35.2666,35.3143,35.2507,35.2904,32606.0
2018-02-21 14:20:00,44.39,44.42,44.35,44.37,70708.0,35.2984,35.3222,35.2666,35.2825,70708.0
2018-02-21 14:30:00,44.37,44.39,44.27,44.29,83755.0,35.2825,35.2984,35.203,35.2189,83755.0
2018-02-21 14:40:00,44.29,44.33,44.18,44.19,117539.0,35.2189,35.2507,35.1314,35.1393,117539.0
2018-02-21 14:50:00,44.18,44.27,44.17,44.24,105246.0,35.1314,35.203,35.1234,35.1791,105246.0
2018-02-21 15:00:00,44.24,44.24,43.92,43.95,127744.0,35.1791,35.1791,34.9246,34.9485,127744.0
2018-02-21 15:10:00,43.95,44.05,43.86,44.02,130897.0,34.9485,35.028,34.8769,35.0042,130897.0
2018-02-21 15:20:00,44.03,44.07,43.95,44.0,179057.0,35.0121,35.0439,34.9485,34.9883,179057.0
2018-02-21 15:30:00,43.99,44.11,43.91,43.91,255338.0,34.9803,35.0757,34.9167,34.9167,255338.0
2018-02-21 15:40:00,43.91,44.01,43.87,43.89,273126.0,34.9167,34.9962,34.8849,34.9008,273126.0
2018-02-21 15:50:00,43.89,43.89,43.7,43.71,500478.0,34.9008,34.9008,34.7497,34.7576,500478.0
2018-02-22 09:30:00,43.73,43.97,43.57,43.89,67855.0,34.7736,34.9644,34.6463,34.9008,67855.0
2018-02-22 09:40:00,43.9,43.94,43.72,43.78,76548.0,34.9087,34.9405,34.7656,34.8133,76548.0
2018-02-22 09:50:00,43.79,43.86,43.71,43.84,61439.0,34.8213,34.8769,34.7576,34.861,61439.0
2018-02-22 10:00:00,43.84,44.0,43.79,43.97,80142.0,34.861,34.9883,34.8213,34.9644,80142.0
2018-02-22 10:10:00,43.97,43.97,43.86,43.93,43933.0,34.9644,34.9644,34.8769,34.9326,43933.0
2018-02-22 10:20:00,43.93,43.93,43.87,43.91,37092.0,34.9326,34.9326,34.8849,34.9167,37092.0
2018-02-22 10:30:00,43.91,43.94,43.87,43.91,39006.0,34.9167,34.9405,34.8849,34.9167,39006.0
2018-02-22 10:40:00,43.92,43.96,43.8,43.93,46314.0,34.9246,34.9564,34.8292,34.9326,46314.0
2018-02-22 10:50:00,43.93,44.03,43.92,43.98,59982.0,34.9326,35.0121,34.9246,34.9723,59982.0
2018-02-22 11:00:00,43.98,43.98,43.86,43.88,58985.0,34.9723,34.9723,34.8769,34.8928,58985.0
2018-02-22 11:10:00,43.87,44.06,43.81,44.04,131753.0,34.8849,35.036,34.8372,35.0201,131753.0
2018-02-22 11:20:00,44.05,44.05,43.89,43.89,38224.0,35.028,35.028,34.9008,34.9008,38224.0
2018-02-22 11:30:00,43.9,43.96,43.88,43.95,40806.0,34.9087,34.9564,34.8928,34.9485,40806.0
2018-02-22 11:40:00,43.95,43.96,43.85,43.86,32101.0,34.9485,34.9564,34.869,34.8769,32101.0
2018-02-22 11:50:00,43.86,43.96,43.84,43.96,42636.0,34.8769,34.9564,34.861,34.9564,42636.0
2018-02-22 12:00:00,43.96,43.98,43.91,43.92,32229.0,34.9564,34.9723,34.9167,34.9246,32229.0
2018-02-22 12:10:00,43.92,43.99,43.9,43.97,36199.0,34.9246,34.9803,34.9087,34.9644,36199.0
2018-02-22 12:20:00,43.98,44.01,43.9,43.94,23702.0,34.9723,34.9962,34.9087,34.9405,23702.0
2018-02-22 12:30:00,43.94,44.06,43.92,44.05,28547.0,34.9405,35.036,34.9246,35.028,28547.0
2018-02-22 12:40:00,44.06,44.09,44.02,44.03,39781.0,35.036,35.0598,35.0042,35.0121,39781.0
2018-02-22 12:50:00,44.03,44.06,43.99,44.03,37802.0,35.0121,35.036,34.9803,35.0121,37802.0
2018-02-22 13:00:00,44.04,44.08,43.99,44.06,24970.0,35.0201,35.0519,34.9803,35.036,24970.0
2018-02-22 13:10:00,44.05,44.07,43.95,43.95,33841.0,35.028,35.0439,34.9485,34.9485,33841.0
2018-02-22 13:20:00,43.96,44.03,43.93,43.98,30609.0,34.9564,35.0121,34.9326,34.9723,30609.0
2018-02-22 13:30:00,43.98,43.99,43.91,43.96,33742.0,34.9723,34.9803,34.9167,34.9564,33742.0
2018-02-22 13:40:00,43.95,43.97,43.9,43.91,43460.0,34.9485,34.9644,34.9087,34.9167,43460.0
2018-02-22 13:50:00,43.91,43.98,43.88,43.9,43612.0,34.9167,34.9723,34.8928,34.9087,43612.0
2018-02-22 14:00:00,43.9,43.93,43.86,43.86,45451.0,34.9087,34.9326,34.8769,34.8769,45451.0
2018-02-22 14:10:00,43.86,43.94,43.86,43.9,37910.0,34.8769,34.9405,34.8769,34.9087,37910.0
2018-02-22 14:20:00,43.91,43.94,43.85,43.94,40635.0,34.9167,34.9405,34.869,34.9405,40635.0
2018-02-22 14:30:00,43.93,43.95,43.86,43.88,45133.0,34.9326,34.9485,34.8769,34.8928,45133.0
2018-02-22 14:40:00,43.88,43.89,43.84,43.85,51686.0,34.8928,34.9008,34.861,34.869,51686.0
2018-02-22 14:50:00,43.86,43.86,43.71,43.73,73907.0,34.8769,34.8769,34.7576,34.7736,73907.0
2018-02-22 15:00:00,43.73,43.76,43.72,43.74,114074.0,34.7736,34.7974,34.7656,34.7815,114074.0
2018-02-22 15:10:00,43.75,43.78,43.7,43.73,72551.0,34.7895,34.8133,34.7497,34.7736,72551.0
2018-02-22 15:20:00,43.73,43.78,43.7,43.72,73425.0,34.7736,34.8133,34.7497,34.7656,73425.0
2018-02-22 15:30:00,43.71,43.72,43.64,43.68,91996.0,34.7576,34.7656,34.702,34.7338,91996.0
2018-02-22 15:40:00,43.68,43.74,43.52,43.56,151361.0,34.7338,34.7815,34.6066,34.6384,151361.0
2018-02-22 15:50:00,43.57,43.7,43.5,43.62,360684.0,34.6463,34.7497,34.5907,34.6861,360684.0
2018-02-23 09:30:00,43.64,43.87,43.64,43.76,80395.0,34.702,34.8849,34.702,34.7974,80395.0
2018-02-23 09:40:00,43.74,43.86,43.68,43.86,43203.0,34.7815,34.8769,34.7338,34.8769,43203.0
2018-02-23 09:50:00,43.86,43.94,43.83,43.91,28574.0,34.8769,34.9405,34.8531,34.9167,28574.0
2018-02-23 10:00:00,43.91,44.05,43.89,44.0,45484.0,34.9167,35.028,34.9008,34.9883,45484.0
2018-02-23 10:10:00,44.0,44.06,43.93,43.97,44277.0,34.9883,35.036,34.9326,34.9644,44277.0
2018-02-23 10:20:00,43.97,44.13,43.94,44.07,42286.0,34.9644,35.0916,34.9405,35.0439,42286.0
2018-02-23 10:30:00,44.06,44.16,44.05,44.11,45227.0,35.036,35.1155,35.028,35.0757,45227.0
2018-02-23 10:40:00,44.12,44.21,44.12,44.19,52682.0,35.0837,35.1552,35.0837,35.1393,52682.0
2018-02-23 10:50:00,44.18,44.3,44.16,44.26,26997.0,35.1314,35.2268,35.1155,35.195,26997.0
2018-02-23 11:00:00,44.26,44.38,44.26,44.3,44870.0,35.195,35.2904,35.195,35.2268,44870.0
2018-02-23 11:10:00,44.3,44.35,44.26,44.31,52152.0,35.2268,35.2666,35.195,35.2348,52152.0
2018-02-23 11:20:00,44.3,44.49,44.3,44.49,52475.0,35.2268,35.3779,35.2268,35.3779,52475.0
2018-02-23 11:30:00,44.49,44.53,44.46,44.51,75860.0,35.3779,35.4097,35.354,35.3938,75860.0
2018-02-23 11:40:00,44.51,44.54,44.45,44.47,43143.0,35.3938,35.4177,35.3461,35.362,43143.0
2018-02-23 11:50:00,44.48,44.69,44.48,44.66,80164.0,35.3699,35.5369,35.3699,35.5131,80164.0
2018-02-23 12:00:00,44.66,44.66,44.46,44.47,35502.0,35.5131,35.5131,35.354,35.362,35502.0
2018-02-23 12:10:00,44.48,44.57,44.47,44.56,33698.0,35.3699,35.4415,35.362,35.4336,33698.0
2018-02-23 12:20:00,44.55,44.58,44.51,44.51,50670.0,35.4256,35.4495,35.3938,35.3938,50670.0
2018-02-23 12:30:00,44.51,44.56,44.47,44.56,32177.0,35.3938,35.4336,35.362,35.4336,32177.0
2018-02-23 12:40:00,44.55,44.56,44.45,44.48,25696.0,35.4256,35.4336,35.3461,35.3699,25696.0
2018-02-23 12:50:00,44.48,44.52,44.46,44.49,22682.0,35.3699,35.4017,35.354,35.3779,22682.0
2018-02-23 13:00:00,44.5,44.52,44.44,44.44,25425.0,35.3858,35.4017,35.3381,35.3381,25425.0
2018-02-23 13:10:00,44.45,44.52,44.44,44.52,26566.0,35.3461,35.4017,35.3381,35.4017,26566.0
2018-02-23 13:20:00,44.52,44.55,44.48,44.55,34285.0,35.4017,35.4256,35.3699,35.4256,34285.0
2018-02-23 13:30:00,44.55,44.57,44.52,44.53,29028.0,35.4256,35.4415,35.4017,35.4097,29028.0
2018-02-23 13:40:00,44.53,44.58,44.51,44.55,33703.0,35.4097,35.4495,35.3938,35.4256,33703.0
2018-02-23 13:50:00,44.56,44.61,44.55,44.58,39115.0,35.4336,35.4733,35.4256,35.4495,39115.0
2018-02-23 14:00:00,44.57,44.58,44.5,44.55,91166.0,35.4415,35.4495,35.3858,35.4256,91166.0
2018-02-23 14:10:00,44.54,44.61,44.54,44.59,62106.0,35.4177,35.4733,35.4177,35.4574,62106.0
2018-02-23 14:20:00,44.59,44.65,44.58,44.64,117803.0,35.4574,35.5051,35.4495,35.4972,117803.0
2018-02-23 14:30:00,44.64,44.64,44.49,44.49,56329.0,35.4972,35.4972,35.3779,35.3779,56329.0
2018-02-23 14:40:00,44.48,44.49,44.45,44.47,35504.0,35.3699,35.3779,35.3461,35.362,35504.0
2018-02-23 14:50:00,44.48,44.62,44.47,44.57,71839.0,35.3699,35.4813,35.362,35.4415,71839.0
2018-02-23 15:00:00,44.58,44.6,44.55,44.59,31196.0,35.4495,35.4654,35.4256,35.4574,31196.0
2018-02-23 15:10:00,44.59,44.62,44.57,44.57,45178.0,35.4574,35.4813,35.4415,35.4415,45178.0
2018-02-23 15:20:00,44.58,44.68,44.57,44.66,42843.0,35.4495,35.529,35.4415,35.5131,42843.0
2018-02-23 15:30:00,44.66,44.66,44.63,44.65,50989.0,35.5131,35.5131,35.4892,35.5051,50989.0
2018-02-23 15:40:00,44.65,44.8,44.64,44.78,127966.0,35.5051,35.6244,35.4972,35.6085,127966.0
2018-02-23 15:50:00,44.78,44.82,44.7,44.78,470967.0,35.6085,35.6403,35.5449,35.6085,470967.0
2018-02-26 09:30:00,44.84,44.92,44.7,44.82,157087.0,35.6562,35.7198,35.5449,35.6403,157087.0
2018-02-26 09:40:00,44.82,44.84,44.7,44.74,67670.0,35.6403,35.6562,35.5449,35.5767,67670.0
2018-02-26 09:50:00,44.75,44.88,44.64,44.65,51612.0,35.5846,35.688,35.4972,35.5051,51612.0
2018-02-26 10:00:00,44.65,44.72,44.62,44.65,53577.0,35.5051,35.5608,35.4813,35.5051,53577.0
2018-02-26 10:10:00,44.64,44.64,44.53,44.55,53016.0,35.4972,35.4972,35.4097,35.4256,53016.0
2018-02-26 10:20:00,44.54,44.61,44.53,44.54,60765.0,35.4177,35.4733,35.4097,35.4177,60765.0
2018-02-26 10:30:00,44.54,44.61,44.5,44.59,35872.0,35.4177,35.4733,35.3858,35.4574,35872.0
2018-02-26 10:40:00,44.6,44.61,44.53,44.56,46440.0,35.4654,35.4733,35.4097,35.4336,46440.0
2018-02-26 10:50:00,44.55,44.6,44.5,44.59,34676.0,35.4256,35.4654,35.3858,35.4574,34676.0
2018-02-26 11:00:00,44.59,44.68,44.58,44.67,31738.0,35.4574,35.529,35.4495,35.521,31738.0
2018-02-26 11:10:00,44.66,44.67,44.61,44.65,68435.0,35.5131,35.521,35.4733,35.5051,68435.0
2018-02-26 11:20:00,44.65,44.69,44.63,44.68,37142.0,35.5051,35.5369,35.4892,35.529,37142.0
2018-02-26 11:30:00,44.68,44.69,44.64,44.68,32252.0,35.529,35.5369,35.4972,35.529,32252.0
2018-02-26 11:40:00,44.68,44.71,44.66,44.69,19288.0,35.529,35.5528,35.5131,35.5369,19288.0
2018-02-26 11:50:00,44.7,44.7,44.64,44.65,30993.0,35.5449,35.5449,35.4972,35.5051,30993.0
2018-02-26 12:00:00,44.65,44.67,44.6,44.61,34309.0,35.5051,35.521,35.4654,35.4733,34309.0
2018-02-26 12:10:00,44.61,44.63,44.58,44.6,27990.0,35.4733,35.4892,35.4495,35.4654,27990.0
2018-02-26 12:20:00,44.61,44.65,44.59,44.64,23387.0,35.4733,35.5051,35.4574,35.4972,23387.0
2018-02-26 12:30:00,44.64,44.64,44.55,44.55,39876.0,35.4972,35.4972,35.4256,35.4256,39876.0
2018-02-26 12:40:00,44.55,44.57,44.49,44.52,58818.0,35.4256,35.4415,35.3779,35.4017,58818.0
2018-02-26 12:50:00,44.51,44.58,44.51,44.53,17934.0,35.3938,35.4495,35.3938,35.4097,17934.0
2018-02-26 13:00:00,44.53,44.54,44.47,44.52,36732.0,35.4097,35.4177,35.362,35.4017,36732.0
2018-02-26 13:10:00,44.51,44.54,44.49,44.51,28416.0,35.3938,35.4177,35.3779,35.3938,28416.0
2018-02-26 13:20:00,44.52,44.58,44.49,44.52,23668.0,35.4017,35.4495,35.3779,35.4017,23668.0
2018-02-26 13:30:00,44.52,44.53,44.48,44.52,32425.0,35.4017,35.4097,35.3699,35.4017,32425.0
2018-02-26 13:40:00,44.53,44.53,44.46,44.47,30354.0,35.4097,35.4097,35.354,35.362,30354.0
2018-02-26 13:50:00,44.47,44.54,44.46,44.53,20643.0,35.362,35.4177,35.354,35.4097,20643.0
2018-02-26 14:00:00,44.53,44.55,44.49,44.55,19003.0,35.4097,35.4256,35.3779,35.4256,19003.0
2018-02-26 14:10:00,44.55,44.55,44.5,44.51,14959.0,35.4256,35.4256,35.3858,35.3938,14959.0
2018-02-26 14:20:00,44.51,44.54,44.49,44.49,19889.0,35.3938,35.4177,35.3779,35.3779,19889.0
2018-02-26 14:30:00,44.5,44.54,44.49,44.5,30376.0,35.3858,35.4177,35.3779,35.3858,30376.0
2018-02-26 14:40:00,44.49,44.56,44.49,44.54,30808.0,35.3779,35.4336,35.3779,35.4177,30808.0
2018-02-26 14:50:00,44.53,44.64,44.52,44.62,32103.0,35.4097,35.4972,35.4017,35.4813,32103.0
2018-02-26 15:00:00,44.62,44.69,44.61,44.66,43732.0,35.4813,35.5369,35.4733,35.5131,43732.0
2018-02-26 15:10:00,44.66,44.69,44.65,44.68,34642.0,35.5131,35.5369,35.5051,35.529,34642.0
2018-02-26 15:20:00,44.69,44.73,44.68,44.7,42291.0,35.5369,35.5687,35.529,35.5449,42291.0
2018-02-26 15:30:00,44.69,44.7,44.61,44.62,80026.0,35.5369,35.5449,35.4733,35.4813,80026.0
2018-02-26 15:40:00,44.62,44.64,44.55,44.55,103650.0,35.4813,35.4972,35.4256,35.4256,103650.0
2018-02-26 15:50:00,44.56,44.56,44.48,44.54,398906.0,35.4336,35.4336,35.3699,35.4177,398906.0
2018-02-27 09:30:00,44.59,44.63,44.34,44.38,119424.0,35.4574,35.4892,35.2586,35.2904,119424.0
2018-02-27 09:40:00,44.38,44.6,44.36,44.47,71487.0,35.2904,35.4654,35.2745,35.362,71487.0
2018-02-27 09:50:00,44.47,44.57,44.4,44.47,61403.0,35.362,35.4415,35.3063,35.362,61403.0
2018-02-27 10:00:00,44.48,44.52,44.36,44.41,91053.0,35.3699,35.4017,35.2745,35.3143,91053.0
2018-02-27 10:10:00,44.42,44.53,44.37,44.49,232157.0,35.3222,35.4097,35.2825,35.3779,232157.0
2018-02-27 10:20:00,44.49,44.61,44.47,44.59,48217.0,35.3779,35.4733,35.362,35.4574,48217.0
2018-02-27 10:30:00,44.59,44.69,44.59,44.67,53204.0,35.4574,35.5369,35.4574,35.521,53204.0
2018-02-27 10:40:00,44.67,44.67,44.4,44.42,123793.0,35.521,35.521,35.3063,35.3222,123793.0
2018-02-27 10:50:00,44.43,44.44,44.17,44.25,99641.0,35.3302,35.3381,35.1234,35.187,99641.0
2018-02-27 11:00:00,44.24,44.29,44.12,44.15,68993.0,35.1791,35.2189,35.0837,35.1075,68993.0
2018-02-27 11:10:00,44.15,44.18,44.0,44.01,59010.0,35.1075,35.1314,34.9883,34.9962,59010.0
2018-02-27 11:20:00,44.01,44.02,43.84,43.95,71082.0,34.9962,35.0042,34.861,34.9485,71082.0
2018-02-27 11:30:00,43.95,44.01,43.88,43.92,33067.0,34.9485,34.9962,34.8928,34.9246,33067.0
2018-02-27 11:40:00,43.92,43.98,43.88,43.94,31804.0,34.9246,34.9723,34.8928,34.9405,31804.0
2018-02-27 11:50:00,43.94,43.97,43.83,43.85,50028.0,34.9405,34.9644,34.8531,34.869,50028.0
2018-02-27 12:00:00,43.85,43.91,43.79,43.86,38826.0,34.869,34.9167,34.8213,34.8769,38826.0
2018-02-27 12:10:00,43.86,43.86,43.72,43.75,76635.0,34.8769,34.8769,34.7656,34.7895,76635.0
2018-02-27 12:20:00,43.75,43.84,43.66,43.83,77834.0,34.7895,34.861,34.7179,34.8531,77834.0
2018-02-27 12:30:00,43.84,43.91,43.84,43.84,28236.0,34.861,34.9167,34.861,34.861,28236.0
2018-02-27 12:40:00,43.85,43.87,43.66,43.74,40891.0,34.869,34.8849,34.7179,34.7815,40891.0
2018-02-27 12:50:00,43.74,43.87,43.74,43.84,28165.0,34.7815,34.8849,34.7815,34.861,28165.0
2018-02-27 13:00:00,43.84,43.85,43.75,43.83,30732.0,34.861,34.869,34.7895,34.8531,30732.0
2018-02-27 13:10:00,43.84,43.88,43.78,43.8,32471.0,34.861,34.8928,34.8133,34.8292,32471.0
2018-02-27 13:20:00,43.8,43.85,43.79,43.84,114208.0,34.8292,34.869,34.8213,34.861,114208.0
2018-02-27 13:30:00,43.84,43.87,43.79,43.8,26897.0,34.861,34.8849,34.8213,34.8292,26897.0
2018-02-27 13:40:00,43.79,43.8,43.73,43.74,32194.0,34.8213,34.8292,34.7736,34.7815,32194.0
2018-02-27 13:50:00,43.74,43.81,43.71,43.79,37265.0,34.7815,34.8372,34.7576,34.8213,37265.0
2018-02-27 14:00:00,43.79,43.82,43.71,43.78,39146.0,34.8213,34.8451,34.7576,34.8133,39146.0
2018-02-27 14:10:00,43.78,43.88,43.75,43.84,47616.0,34.8133,34.8928,34.7895,34.861,47616.0
2018-02-27 14:20:00,43.84,43.89,43.78,43.88,43068.0,34.861,34.9008,34.8133,34.8928,43068.0
2018-02-27 14:30:00,43.87,43.93,43.84,43.93,53034.0,34.8849,34.9326,34.861,34.9326,53034.0
2018-02-27 14:40:00,43.93,43.94,43.85,43.88,59168.0,34.9326,34.9405,34.869,34.8928,59168.0
2018-02-27 14:50:00,43.87,43.93,43.85,43.87,56588.0,34.8849,34.9326,34.869,34.8849,56588.0
2018-02-27 15:00:00,43.86,43.86,43.71,43.73,70507.0,34.8769,34.8769,34.7576,34.7736,70507.0
2018-02-27 15:10:00,43.72,43.81,43.72,43.81,45818.0,34.7656,34.8372,34.7656,34.8372,45818.0
2018-02-27 15:20:00,43.81,43.87,43.77,43.87,106774.0,34.8372,34.8849,34.8054,34.8849,106774.0
2018-02-27 15:30:00,43.87,43.89,43.78,43.86,78757.0,34.8849,34.9008,34.8133,34.8769,78757.0
2018-02-27 15:40:00,43.86,43.86,43.76,43.83,134745.0,34.8769,34.8769,34.7974,34.8531,134745.0
2018-02-27 15:50:00,43.83,43.83,43.69,43.69,446595.0,34.8531,34.8531,34.7417,34.7417,446595.0
2018-02-28 09:30:00,43.83,43.93,43.66,43.84,121254.0,34.8531,34.9326,34.7179,34.861,121254.0
2018-02-28 09:40:00,43.84,43.86,43.76,43.79,34771.0,34.861,34.8769,34.7974,34.8213,34771.0
2018-02-28 09:50:00,43.79,43.96,43.78,43.94,37468.0,34.8213,34.9564,34.8133,34.9405,37468.0
2018-02-28 10:00:00,43.94,43.94,43.79,43.79,28822.0,34.9405,34.9405,34.8213,34.8213,28822.0
2018-02-28 10:10:00,43.79,43.79,43.67,43.7,29902.0,34.8213,34.8213,34.7258,34.7497,29902.0
2018-02-28 10:20:00,43.69,43.71,43.65,43.68,27217.0,34.7417,34.7576,34.7099,34.7338,27217.0
2018-02-28 10:30:00,43.68,43.77,43.65,43.76,29839.0,34.7338,34.8054,34.7099,34.7974,29839.0
2018-02-28 10:40:00,43.75,43.78,43.71,43.76,60952.0,34.7895,34.8133,34.7576,34.7974,60952.0
2018-02-28 10:50:00,43.75,43.77,43.59,43.65,43031.0,34.7895,34.8054,34.6622,34.7099,43031.0
2018-02-28 11:00:00,43.64,43.7,43.6,43.6,26175.0,34.702,34.7497,34.6702,34.6702,26175.0
2018-02-28 11:10:00,43.6,43.76,43.6,43.7,36744.0,34.6702,34.7974,34.6702,34.7497,36744.0
2018-02-28 11:20:00,43.69,43.77,43.69,43.76,31356.0,34.7417,34.8054,34.7417,34.7974,31356.0
2018-02-28 11:30:00,43.76,43.76,43.58,43.63,44476.0,34.7974,34.7974,34.6543,34.694,44476.0
2018-02-28 11:40:00,43.63,43.74,43.61,43.74,25625.0,34.694,34.7815,34.6781,34.7815,25625.0
2018-02-28 11:50:00,43.76,43.79,43.73,43.77,16266.0,34.7974,34.8213,34.7736,34.8054,16266.0
2018-02-28 12:00:00,43.77,43.83,43.77,43.77,26634.0,34.8054,34.8531,34.8054,34.8054,26634.0
2018-02-28 12:10:00,43.79,43.81,43.74,43.74,10968.0,34.8213,34.8372,34.7815,34.7815,10968.0
2018-02-28 12:20:00,43.73,43.75,43.68,43.7,19956.0,34.7736,34.7895,34.7338,34.7497,19956.0
2018-02-28 12:30:00,43.7,43.81,43.7,43.8,22006.0,34.7497,34.8372,34.7497,34.8292,22006.0
2018-02-28 12:40:00,43.8,43.84,43.79,43.81,16805.0,34.8292,34.861,34.8213,34.8372,16805.0
2018-02-28 12:50:00,43.8,43.82,43.76,43.79,11261.0,34.8292,34.8451,34.7974,34.8213,11261.0
2018-02-28 13:00:00,43.79,43.82,43.75,43.77,20972.0,34.8213,34.8451,34.7895,34.8054,20972.0
2018-02-28 13:10:00,43.77,43.79,43.71,43.73,342044.0,34.8054,34.8213,34.7576,34.7736,342044.0
2018-02-28 13:20:00,43.73,43.78,43.71,43.73,22024.0,34.7736,34.8133,34.7576,34.7736,22024.0
2018-02-28 13:30:00,43.73,43.76,43.71,43.73,18440.0,34.7736,34.7974,34.7576,34.7736,18440.0
2018-02-28 13:40:00,43.73,43.77,43.66,43.66,107179.0,34.7736,34.8054,34.7179,34.7179,107179.0
2018-02-28 13:50:00,43.66,43.76,43.65,43.76,21097.0,34.7179,34.7974,34.7099,34.7974,21097.0
2018-02-28 14:00:00,43.76,43.81,43.74,43.76,13916.0,34.7974,34.8372,34.7815,34.7974,13916.0
2018-02-28 14:10:00,43.76,43.83,43.76,43.81,18044.0,34.7974,34.8531,34.7974,34.8372,18044.0
2018-02-28 14:20:00,43.82,43.85,43.8,43.8,25095.0,34.8451,34.869,34.8292,34.8292,25095.0
2018-02-28 14:30:00,43.8,43.81,43.69,43.69,28425.0,34.8292,34.8372,34.7417,34.7417,28425.0
2018-02-28 14:40:00,43.68,43.73,43.66,43.66,24512.0,34.7338,34.7736,34.7179,34.7179,24512.0
2018-02-28 14:50:00,43.66,43.66,43.6,43.62,25401.0,34.7179,34.7179,34.6702,34.6861,25401.0
2018-02-28 15:00:00,43.63,43.7,43.61,43.69,34642.0,34.694,34.7497,34.6781,34.7417,34642.0
2018-02-28 15:10:00,43.7,43.71,43.55,43.55,73392.0,34.7497,34.7576,34.6304,34.6304,73392.0
2018-02-28 15:20:00,43.54,43.55,43.46,43.52,94692.0,34.6225,34.6304,34.5588,34.6066,94692.0
2018-02-28 15:30:00,43.52,43.55,43.45,43.55,58284.0,34.6066,34.6304,34.5509,34.6304,58284.0
2018-02-28 15:40:00,43.55,43.55,43.35,43.41,109728.0,34.6304,34.6304,34.4714,34.5191,109728.0
2018-02-28 15:50:00,43.4,43.44,43.26,43.29,425877.0,34.5111,34.5429,34.3998,34.4237,425877.0
2018-03-01 09:30:00,43.29,43.56,43.18,43.52,69967.0,34.4237,34.6384,34.3362,34.6066,69967.0
2018-03-01 09:40:00,43.53,43.86,43.53,43.8,53035.0,34.6145,34.8769,34.6145,34.8292,53035.0
2018-03-01 09:50:00,43.8,43.88,43.65,43.83,50143.0,34.8292,34.8928,34.7099,34.8531,50143.0
2018-03-01 10:00:00,43.81,43.91,43.62,43.66,80766.0,34.8372,34.9167,34.6861,34.7179,80766.0
2018-03-01 10:10:00,43.66,43.81,43.66,43.74,70336.0,34.7179,34.8372,34.7179,34.7815,70336.0
2018-03-01 10:20:00,43.75,43.82,43.69,43.82,41656.0,34.7895,34.8451,34.7417,34.8451,41656.0
2018-03-01 10:30:00,43.83,43.92,43.82,43.88,107717.0,34.8531,34.9246,34.8451,34.8928,107717.0
2018-03-01 10:40:00,43.88,43.94,43.74,43.75,171043.0,34.8928,34.9405,34.7815,34.7895,171043.0
2018-03-01 10:50:00,43.75,43.75,43.63,43.64,38140.0,34.7895,34.7895,34.694,34.702,38140.0
2018-03-01 11:00:00,43.63,43.67,43.56,43.64,79004.0,34.694,34.7258,34.6384,34.702,79004.0
2018-03-01 11:10:00,43.65,43.65,43.57,43.59,67826.0,34.7099,34.7099,34.6463,34.6622,67826.0
2018-03-01 11:20:00,43.59,43.6,43.52,43.55,40316.0,34.6622,34.6702,34.6066,34.6304,40316.0
2018-03-01 11:30:00,43.55,43.57,43.4,43.41,59458.0,34.6304,34.6463,34.5111,34.5191,59458.0
2018-03-01 11:40:00,43.41,43.45,43.37,43.41,60619.0,34.5191,34.5509,34.4873,34.5191,60619.0
2018-03-01 11:50:00,43.41,43.46,43.39,43.39,50236.0,34.5191,34.5588,34.5032,34.5032,50236.0
2018-03-01 12:00:00,43.39,43.39,43.2,43.21,41979.0,34.5032,34.5032,34.3521,34.3601,41979.0
2018-03-01 12:10:00,43.22,43.29,43.2,43.26,33514.0,34.368,34.4237,34.3521,34.3998,33514.0
2018-03-01 12:20:00,43.26,43.27,43.1,43.12,69375.0,34.3998,34.4078,34.2726,34.2885,69375.0
2018-03-01 12:30:00,43.12,43.16,43.04,43.09,60464.0,34.2885,34.3203,34.2249,34.2646,60464.0
2018-03-01 12:40:00,43.09,43.12,42.99,43.1,49068.0,34.2646,34.2885,34.1851,34.2726,49068.0
2018-03-01 12:50:00,43.12,43.13,43.02,43.07,40155.0,34.2885,34.2964,34.209,34.2487,40155.0
2018-03-01 13:00:00,43.06,43.06,42.84,42.87,95967.0,34.2408,34.2408,34.0658,34.0897,95967.0
2018-03-01 13:10:00,42.88,43.05,42.84,43.04,156706.0,34.0976,34.2328,34.0658,34.2249,156706.0
2018-03-01 13:20:00,43.05,43.09,43.02,43.05,36898.0,34.2328,34.2646,34.209,34.2328,36898.0
2018-03-01 13:30:00,43.05,43.11,43.01,43.03,45407.0,34.2328,34.2805,34.201,34.2169,45407.0
2018-03-01 13:40:00,43.02,43.02,42.95,42.99,46044.0,34.209,34.209,34.1533,34.1851,46044.0
2018-03-01 13:50:00,43.0,43.07,42.97,43.03,35820.0,34.1931,34.2487,34.1692,34.2169,35820.0
2018-03-01 14:00:00,43.04,43.07,42.95,43.03,61191.0,34.2249,34.2487,34.1533,34.2169,61191.0
2018-03-01 14:10:00,43.03,43.1,43.0,43.08,40900.0,34.2169,34.2726,34.1931,34.2567,40900.0
2018-03-01 14:20:00,43.09,43.12,43.03,43.1,45322.0,34.2646,34.2885,34.2169,34.2726,45322.0
2018-03-01 14:30:00,43.09,43.11,42.99,42.99,39559.0,34.2646,34.2805,34.1851,34.1851,39559.0
2018-03-01 14:40:00,42.99,43.07,42.97,42.98,70440.0,34.1851,34.2487,34.1692,34.1772,70440.0
2018-03-01 14:50:00,42.97,42.99,42.91,42.97,58333.0,34.1692,34.1851,34.1215,34.1692,58333.0
2018-03-01 15:00:00,42.98,43.02,42.92,43.0,51945.0,34.1772,34.209,34.1294,34.1931,51945.0
2018-03-01 15:10:00,43.0,43.18,42.99,43.16,94991.0,34.1931,34.3362,34.1851,34.3203,94991.0
2018-03-01 15:20:00,43.16,43.24,43.15,43.2,169011.0,34.3203,34.3839,34.3123,34.3521,169011.0
2018-03-01 15:30:00,43.2,43.22,43.1,43.1,99788.0,34.3521,34.368,34.2726,34.2726,99788.0
2018-03-01 15:40:00,43.09,43.2,43.03,43.19,134261.0,34.2646,34.3521,34.2169,34.3441,134261.0
2018-03-01 15:50:00,43.19,43.29,43.13,43.15,484282.0,34.3441,34.4237,34.2964,34.3123,484282.0
2018-03-02 09:30:00,43.13,43.61,43.02,43.37,114202.0,34.2964,34.6781,34.209,34.4873,114202.0
2018-03-02 09:40:00,43.35,43.57,43.31,43.52,90133.0,34.4714,34.6463,34.4396,34.6066,90133.0
2018-03-02 09:50:00,43.51,43.52,43.34,43.42,116487.0,34.5986,34.6066,34.4634,34.527,116487.0
2018-03-02 10:00:00,43.43,43.51,43.29,43.36,123582.0,34.535,34.5986,34.4237,34.4793,123582.0
2018-03-02 10:10:00,43.36,43.36,43.2,43.32,368126.0,34.4793,34.4793,34.3521,34.4475,368126.0
2018-03-02 10:20:00,43.33,43.44,43.32,43.38,68430.0,34.4555,34.5429,34.4475,34.4952,68430.0
2018-03-02 10:30:00,43.38,43.45,43.35,43.35,56018.0,34.4952,34.5509,34.4714,34.4714,56018.0
2018-03-02 10:40:00,43.36,43.37,43.19,43.21,79928.0,34.4793,34.4873,34.3441,34.3601,79928.0
2018-03-02 10:50:00,43.22,43.22,42.99,42.99,213713.0,34.368,34.368,34.1851,34.1851,213713.0
2018-03-02 11:00:00,42.99,43.08,42.97,43.0,89276.0,34.1851,34.2567,34.1692,34.1931,89276.0
2018-03-02 11:10:00,42.99,43.0,42.88,42.91,80416.0,34.1851,34.1931,34.0976,34.1215,80416.0
2018-03-02 11:20:00,42.91,43.01,42.86,42.93,65430.0,34.1215,34.201,34.0817,34.1374,65430.0
2018-03-02 11:30:00,42.92,42.93,42.85,42.88,61295.0,34.1294,34.1374,34.0738,34.0976,61295.0
2018-03-02 11:40:00,42.89,43.02,42.89,43.01,109185.0,34.1056,34.209,34.1056,34.201,109185.0
2018-03-02 11:50:00,43.01,43.05,42.95,43.04,74707.0,34.201,34.2328,34.1533,34.2249,74707.0
2018-03-02 12:00:00,43.04,43.06,42.94,42.97,70598.0,34.2249,34.2408,34.1454,34.1692,70598.0
2018-03-02 12:10:00,42.97,43.0,42.89,42.93,103708.0,34.1692,34.1931,34.1056,34.1374,103708.0
2018-03-02 12:20:00,42.93,42.98,42.9,42.97,39246.0,34.1374,34.1772,34.1135,34.1692,39246.0
2018-03-02 12:30:00,42.97,42.99,42.95,42.96,55995.0,34.1692,34.1851,34.1533,34.1613,55995.0
2018-03-02 12:40:00,42.95,42.96,42.89,42.9,36215.0,34.1533,34.1613,34.1056,34.1135,36215.0
2018-03-02 12:50:00,42.91,43.02,42.9,42.98,32829.0,34.1215,34.209,34.1135,34.1772,32829.0
2018-03-02 13:00:00,42.98,42.98,42.9,42.97,44199.0,34.1772,34.1772,34.1135,34.1692,44199.0
2018-03-02 13:10:00,42.97,42.97,42.88,42.88,78602.0,34.1692,34.1692,34.0976,34.0976,78602.0
2018-03-02 13:20:00,42.87,42.88,42.79,42.8,124582.0,34.0897,34.0976,34.0261,34.034,124582.0
2018-03-02 13:30:00,42.8,42.84,42.78,42.84,107787.0,34.034,34.0658,34.0181,34.0658,107787.0
2018-03-02 13:40:00,42.84,42.91,42.83,42.86,60433.0,34.0658,34.1215,34.0579,34.0817,60433.0
2018-03-02 13:50:00,42.85,42.86,42.76,42.82,40615.0,34.0738,34.0817,34.0022,34.0499,40615.0
2018-03-02 14:00:00,42.84,42.85,42.76,42.76,28728.0,34.0658,34.0738,34.0022,34.0022,28728.0
2018-03-02 14:10:00,42.75,42.77,42.66,42.67,31809.0,33.9943,34.0102,33.9227,33.9307,31809.0
2018-03-02 14:20:00,42.66,42.72,42.64,42.72,34633.0,33.9227,33.9704,33.9068,33.9704,34633.0
2018-03-02 14:30:00,42.72,42.79,42.7,42.78,32586.0,33.9704,34.0261,33.9545,34.0181,32586.0
2018-03-02 14:40:00,42.79,42.89,42.78,42.88,35937.0,34.0261,34.1056,34.0181,34.0976,35937.0
2018-03-02 14:50:00,42.87,42.89,42.79,42.83,36260.0,34.0897,34.1056,34.0261,34.0579,36260.0
2018-03-02 15:00:00,42.83,42.84,42.76,42.82,61175.0,34.0579,34.0658,34.0022,34.0499,61175.0
2018-03-02 15:10:00,42.83,42.86,42.78,42.84,45448.0,34.0579,34.0817,34.0181,34.0658,45448.0
2018-03-02 15:20:00,42.84,42.9,42.83,42.89,48004.0,34.0658,34.1135,34.0579,34.1056,48004.0
2018-03-02 15:30:00,42.89,43.05,42.87,43.04,77892.0,34.1056,34.2328,34.0897,34.2249,77892.0
2018-03-02 15:40:00,43.04,43.08,42.97,43.04,104833.0,34.2249,34.2567,34.1692,34.2249,104833.0
2018-03-02 15:50:00,43.05,43.14,43.02,43.03,357787.0,34.2328,34.3044,34.209,34.2169,357787.0
2018-03-05 09:30:00,42.88,43.13,42.78,43.06,108306.0,34.0976,34.2964,34.0181,34.2408,108306.0
2018-03-05 09:40:00,43.07,43.31,43.06,43.29,121380.0,34.2487,34.4396,34.2408,34.4237,121380.0
2018-03-05 09:50:00,43.29,43.41,43.23,43.25,88352.0,34.4237,34.5191,34.376,34.3919,88352.0
2018-03-05 10:00:00,43.26,43.43,43.22,43.42,68699.0,34.3998,34.535,34.368,34.527,68699.0
2018-03-05 10:10:00,43.42,43.42,43.24,43.35,43688.0,34.527,34.527,34.3839,34.4714,43688.0
2018-03-05 10:20:00,43.34,43.44,43.32,43.43,37270.0,34.4634,34.5429,34.4475,34.535,37270.0
2018-03-05 10:30:00,43.45,43.5,43.4,43.47,29003.0,34.5509,34.5907,34.5111,34.5668,29003.0
2018-03-05 10:40:00,43.48,43.5,43.38,43.45,42363.0,34.5748,34.5907,34.4952,34.5509,42363.0
2018-03-05 10:50:00,43.46,43.58,43.42,43.49,128721.0,34.5588,34.6543,34.527,34.5827,128721.0
2018-03-05 11:00:00,43.48,43.63,43.43,43.62,63056.0,34.5748,34.694,34.535,34.6861,63056.0
2018-03-05 11:10:00,43.62,43.62,43.44,43.44,97284.0,34.6861,34.6861,34.5429,34.5429,97284.0
2018-03-05 11:20:00,43.44,43.71,43.44,43.67,101052.0,34.5429,34.7576,34.5429,34.7258,101052.0
2018-03-05 11:30:00,43.66,43.68,43.53,43.57,93833.0,34.7179,34.7338,34.6145,34.6463,93833.0
2018-03-05 11:40:00,43.58,43.68,43.52,43.52,30559.0,34.6543,34.7338,34.6066,34.6066,30559.0
2018-03-05 11:50:00,43.53,43.56,43.49,43.55,30401.0,34.6145,34.6384,34.5827,34.6304,30401.0
2018-03-05 12:00:00,43.54,43.57,43.49,43.52,27618.0,34.6225,34.6463,34.5827,34.6066,27618.0
2018-03-05 12:10:00,43.52,43.63,43.51,43.62,44376.0,34.6066,34.694,34.5986,34.6861,44376.0
2018-03-05 12:20:00,43.63,43.66,43.55,43.57,34703.0,34.694,34.7179,34.6304,34.6463,34703.0
2018-03-05 12:30:00,43.57,43.61,43.52,43.59,33815.0,34.6463,34.6781,34.6066,34.6622,33815.0
2018-03-05 12:40:00,43.6,43.7,43.6,43.66,39323.0,34.6702,34.7497,34.6702,34.7179,39323.0
2018-03-05 12:50:00,43.65,43.71,43.64,43.68,21842.0,34.7099,34.7576,34.702,34.7338,21842.0
2018-03-05 13:00:00,43.67,43.73,43.65,43.68,27419.0,34.7258,34.7736,34.7099,34.7338,27419.0
2018-03-05 13:10:00,43.68,43.76,43.67,43.68,23931.0,34.7338,34.7974,34.7258,34.7338,23931.0
2018-03-05 13:20:00,43.67,43.77,43.64,43.75,16995.0,34.7258,34.8054,34.702,34.7895,16995.0
2018-03-05 13:30:00,43.75,43.76,43.65,43.7,38195.0,34.7895,34.7974,34.7099,34.7497,38195.0
2018-03-05 13:40:00,43.7,43.74,43.63,43.65,33072.0,34.7497,34.7815,34.694,34.7099,33072.0
2018-03-05 13:50:00,43.65,43.69,43.61,43.61,42267.0,34.7099,34.7417,34.6781,34.6781,42267.0
2018-03-05 14:00:00,43.62,43.62,43.56,43.59,48617.0,34.6861,34.6861,34.6384,34.6622,48617.0
2018-03-05 14:10:00,43.59,43.64,43.55,43.6,44672.0,34.6622,34.702,34.6304,34.6702,44672.0
2018-03-05 14:20:00,43.6,43.61,43.5,43.6,73309.0,34.6702,34.6781,34.5907,34.6702,73309.0
2018-03-05 14:30:00,43.61,43.69,43.59,43.67,89405.0,34.6781,34.7417,34.6622,34.7258,89405.0
2018-03-05 14:40:00,43.68,43.74,43.63,43.73,106644.0,34.7338,34.7815,34.694,34.7736,106644.0
2018-03-05 14:50:00,43.73,43.95,43.72,43.95,225353.0,34.7736,34.9485,34.7656,34.9485,225353.0
2018-03-05 15:00:00,43.94,43.98,43.81,43.81,111246.0,34.9405,34.9723,34.8372,34.8372,111246.0
2018-03-05 15:10:00,43.81,43.87,43.81,43.86,66676.0,34.8372,34.8849,34.8372,34.8769,66676.0
2018-03-05 15:20:00,43.86,43.9,43.78,43.79,81464.0,34.8769,34.9087,34.8133,34.8213,81464.0
2018-03-05 15:30:00,43.8,43.92,43.79,43.9,100922.0,34.8292,34.9246,34.8213,34.9087,100922.0
2018-03-05 15:40:00,43.9,44.02,43.87,43.93,139992.0,34.9087,35.0042,34.8849,34.9326,139992.0
2018-03-05 15:50:00,43.93,43.98,43.79,43.83,430009.0,34.9326,34.9723,34.8213,34.8531,430009.0
2018-03-06 09:30:00,43.62,43.83,43.26,43.3,147952.0,34.6861,34.8531,34.3998,34.4316,147952.0
2018-03-06 09:40:00,43.3,43.34,43.14,43.17,95473.0,34.4316,34.4634,34.3044,34.3282,95473.0
2018-03-06 09:50:00,43.17,43.18,43.04,43.16,81043.0,34.3282,34.3362,34.2249,34.3203,81043.0
2018-03-06 10:00:00,43.16,43.18,43.0,43.01,84092.0,34.3203,34.3362,34.1931,34.201,84092.0
2018-03-06 10:10:00,43.01,43.06,42.96,43.06,76525.0,34.201,34.2408,34.1613,34.2408,76525.0
2018-03-06 10:20:00,43.05,43.06,42.92,43.04,58162.0,34.2328,34.2408,34.1294,34.2249,58162.0
2018-03-06 10:30:00,43.04,43.13,43.03,43.13,62081.0,34.2249,34.2964,34.2169,34.2964,62081.0
2018-03-06 10:40:00,43.12,43.26,43.08,43.23,50743.0,34.2885,34.3998,34.2567,34.376,50743.0
2018-03-06 10:50:00,43.23,43.29,43.13,43.19,61004.0,34.376,34.4237,34.2964,34.3441,61004.0
2018-03-06 11:00:00,43.19,43.26,43.12,43.16,38576.0,34.3441,34.3998,34.2885,34.3203,38576.0
2018-03-06 11:10:00,43.16,43.3,43.15,43.27,70339.0,34.3203,34.4316,34.3123,34.4078,70339.0
2018-03-06 11:20:00,43.27,43.35,43.23,43.3,59511.0,34.4078,34.4714,34.376,34.4316,59511.0
2018-03-06 11:30:00,43.3,43.33,43.2,43.21,41130.0,34.4316,34.4555,34.3521,34.3601,41130.0
2018-03-06 11:40:00,43.2,43.33,43.18,43.27,44898.0,34.3521,34.4555,34.3362,34.4078,44898.0
2018-03-06 11:50:00,43.27,43.3,43.24,43.26,43789.0,34.4078,34.4316,34.3839,34.3998,43789.0
2018-03-06 12:00:00,43.25,43.31,43.21,43.23,40727.0,34.3919,34.4396,34.3601,34.376,40727.0
2018-03-06 12:10:00,43.22,43.23,43.13,43.14,32713.0,34.368,34.376,34.2964,34.3044,32713.0
2018-03-06 12:20:00,43.13,43.13,43.05,43.05,48584.0,34.2964,34.2964,34.2328,34.2328,48584.0
2018-03-06 12:30:00,43.05,43.09,43.05,43.07,35526.0,34.2328,34.2646,34.2328,34.2487,35526.0
2018-03-06 12:40:00,43.06,43.09,43.03,43.04,36463.0,34.2408,34.2646,34.2169,34.2249,36463.0
2018-03-06 12:50:00,43.05,43.18,43.04,43.16,34293.0,34.2328,34.3362,34.2249,34.3203,34293.0
2018-03-06 13:00:00,43.17,43.2,43.07,43.08,29161.0,34.3282,34.3521,34.2487,34.2567,29161.0
2018-03-06 13:10:00,43.08,43.13,43.06,43.13,30672.0,34.2567,34.2964,34.2408,34.2964,30672.0
2018-03-06 13:20:00,43.13,43.19,43.11,43.16,26518.0,34.2964,34.3441,34.2805,34.3203,26518.0
2018-03-06 13:30:00,43.16,43.17,43.12,43.14,33203.0,34.3203,34.3282,34.2885,34.3044,33203.0
2018-03-06 13:40:00,43.14,43.16,43.1,43.11,34224.0,34.3044,34.3203,34.2726,34.2805,34224.0
2018-03-06 13:50:00,43.1,43.15,43.09,43.11,29023.0,34.2726,34.3123,34.2646,34.2805,29023.0
2018-03-06 14:00:00,43.11,43.12,43.08,43.12,50755.0,34.2805,34.2885,34.2567,34.2885,50755.0
2018-03-06 14:10:00,43.12,43.12,43.05,43.08,43098.0,34.2885,34.2885,34.2328,34.2567,43098.0
2018-03-06 14:20:00,43.08,43.13,43.04,43.06,40854.0,34.2567,34.2964,34.2249,34.2408,40854.0
2018-03-06 14:30:00,43.05,43.15,43.05,43.15,42831.0,34.2328,34.3123,34.2328,34.3123,42831.0
2018-03-06 14:40:00,43.16,43.16,43.09,43.1,38822.0,34.3203,34.3203,34.2646,34.2726,38822.0
2018-03-06 14:50:00,43.1,43.11,43.05,43.07,58025.0,34.2726,34.2805,34.2328,34.2487,58025.0
2018-03-06 15:00:00,43.06,43.07,43.0,43.0,296300.0,34.2408,34.2487,34.1931,34.1931,296300.0
2018-03-06 15:10:00,43.0,43.02,42.94,42.97,140407.0,34.1931,34.209,34.1454,34.1692,140407.0
2018-03-06 15:20:00,42.97,42.99,42.9,42.97,146696.0,34.1692,34.1851,34.1135,34.1692,146696.0
2018-03-06 15:30:00,42.97,42.99,42.9,42.92,122040.0,34.1692,34.1851,34.1135,34.1294,122040.0
2018-03-06 15:40:00,42.91,42.93,42.82,42.91,298972.0,34.1215,34.1374,34.0499,34.1215,298972.0
2018-03-06 15:50:00,42.9,42.97,42.83,42.92,762621.0,34.1135,34.1692,34.0579,34.1294,762621.0
2018-03-07 09:30:00,42.8,43.08,42.78,42.91,104842.0,34.034,34.2567,34.0181,34.1215,104842.0
2018-03-07 09:40:00,42.91,43.02,42.73,42.75,92587.0,34.1215,34.209,33.9784,33.9943,92587.0
2018-03-07 09:50:00,42.76,42.82,42.73,42.73,129714.0,34.0022,34.0499,33.9784,33.9784,129714.0
2018-03-07 10:00:00,42.74,42.77,42.62,42.66,73378.0,33.9863,34.0102,33.8909,33.9227,73378.0
2018-03-07 10:10:00,42.67,42.73,42.61,42.62,64956.0,33.9307,33.9784,33.8829,33.8909,64956.0
2018-03-07 10:20:00,42.62,42.79,42.61,42.7,77100.0,33.8909,34.0261,33.8829,33.9545,77100.0
2018-03-07 10:30:00,42.7,42.8,42.67,42.67,74248.0,33.9545,34.034,33.9307,33.9307,74248.0
2018-03-07 10:40:00,42.68,42.75,42.65,42.69,47777.0,33.9386,33.9943,33.9147,33.9466,47777.0
2018-03-07 10:50:00,42.69,42.78,42.64,42.73,55005.0,33.9466,34.0181,33.9068,33.9784,55005.0
2018-03-07 11:00:00,42.73,42.83,42.72,42.79,81224.0,33.9784,34.0579,33.9704,34.0261,81224.0
2018-03-07 11:10:00,42.8,42.9,42.8,42.89,64211.0,34.034,34.1135,34.034,34.1056,64211.0
2018-03-07 11:20:00,42.9,42.92,42.85,42.91,155713.0,34.1135,34.1294,34.0738,34.1215,155713.0
2018-03-07 11:30:00,42.91,42.95,42.85,42.9,70848.0,34.1215,34.1533,34.0738,34.1135,70848.0
2018-03-07 11:40:00,42.91,42.96,42.9,42.91,65803.0,34.1215,34.1613,34.1135,34.1215,65803.0
2018-03-07 11:50:00,42.91,43.01,42.91,43.0,104479.0,34.1215,34.201,34.1215,34.1931,104479.0
2018-03-07 12:00:00,43.01,43.04,42.9,42.9,34032.0,34.201,34.2249,34.1135,34.1135,34032.0
2018-03-07 12:10:00,42.91,42.92,42.84,42.9,24488.0,34.1215,34.1294,34.0658,34.1135,24488.0
2018-03-07 12:20:00,42.9,42.9,42.78,42.8,17906.0,34.1135,34.1135,34.0181,34.034,17906.0
2018-03-07 12:30:00,42.79,42.85,42.75,42.77,33674.0,34.0261,34.0738,33.9943,34.0102,33674.0
2018-03-07 12:40:00,42.76,42.77,42.71,42.75,38612.0,34.0022,34.0102,33.9625,33.9943,38612.0
2018-03-07 12:50:00,42.74,42.75,42.63,42.63,33653.0,33.9863,33.9943,33.8988,33.8988,33653.0
2018-03-07 13:00:00,42.63,42.67,42.59,42.64,55590.0,33.8988,33.9307,33.867,33.9068,55590.0
2018-03-07 13:10:00,42.64,42.66,42.57,42.65,32968.0,33.9068,33.9227,33.8511,33.9147,32968.0
2018-03-07 13:20:00,42.64,42.7,42.6,42.7,27425.0,33.9068,33.9545,33.875,33.9545,27425.0
2018-03-07 13:30:00,42.71,42.72,42.59,42.62,27872.0,33.9625,33.9704,33.867,33.8909,27872.0
2018-03-07 13:40:00,42.62,42.67,42.6,42.66,25622.0,33.8909,33.9307,33.875,33.9227,25622.0
2018-03-07 13:50:00,42.66,42.66,42.57,42.59,29411.0,33.9227,33.9227,33.8511,33.867,29411.0
2018-03-07 14:00:00,42.59,42.65,42.56,42.63,27421.0,33.867,33.9147,33.8432,33.8988,27421.0
2018-03-07 14:10:00,42.63,42.69,42.62,42.69,27764.0,33.8988,33.9466,33.8909,33.9466,27764.0
2018-03-07 14:20:00,42.68,42.71,42.67,42.68,20684.0,33.9386,33.9625,33.9307,33.9386,20684.0
2018-03-07 14:30:00,42.68,42.73,42.67,42.71,34111.0,33.9386,33.9784,33.9307,33.9625,34111.0
2018-03-07 14:40:00,42.71,42.76,42.69,42.76,38858.0,33.9625,34.0022,33.9466,34.0022,38858.0
2018-03-07 14:50:00,42.76,42.78,42.7,42.72,24512.0,34.0022,34.0181,33.9545,33.9704,24512.0
2018-03-07 15:00:00,42.72,42.75,42.67,42.72,50428.0,33.9704,33.9943,33.9307,33.9704,50428.0
2018-03-07 15:10:00,42.72,42.78,42.71,42.73,56751.0,33.9704,34.0181,33.9625,33.9784,56751.0
2018-03-07 15:20:00,42.73,42.75,42.7,42.73,61034.0,33.9784,33.9943,33.9545,33.9784,61034.0
2018-03-07 15:30:00,42.73,42.81,42.7,42.81,67692.0,33.9784,34.042,33.9545,34.042,67692.0
2018-03-07 15:40:00,42.81,42.82,42.69,42.72,119249.0,34.042,34.0499,33.9466,33.9704,119249.0
2018-03-07 15:50:00,42.72,42.74,42.65,42.71,340712.0,33.9704,33.9863,33.9147,33.9625,340712.0
2018-03-08 09:30:00,42.89,43.0,42.64,42.93,82660.0,34.1056,34.1931,33.9068,34.1374,82660.0
2018-03-08 09:40:00,42.95,43.07,42.92,43.03,68548.0,34.1533,34.2487,34.1294,34.2169,68548.0
2018-03-08 09:50:00,43.03,43.08,42.93,42.98,39811.0,34.2169,34.2567,34.1374,34.1772,39811.0
2018-03-08 10:00:00,42.98,43.08,42.98,43.08,55614.0,34.1772,34.2567,34.1772,34.2567,55614.0
2018-03-08 10:10:00,43.07,43.14,43.02,43.02,54577.0,34.2487,34.3044,34.209,34.209,54577.0
2018-03-08 10:20:00,43.03,43.15,43.01,43.11,25617.0,34.2169,34.3123,34.201,34.2805,25617.0
2018-03-08 10:30:00,43.11,43.21,43.1,43.2,53200.0,34.2805,34.3601,34.2726,34.3521,53200.0
2018-03-08 10:40:00,43.2,43.2,43.1,43.16,54691.0,34.3521,34.3521,34.2726,34.3203,54691.0
2018-03-08 10:50:00,43.16,43.2,43.13,43.16,27930.0,34.3203,34.3521,34.2964,34.3203,27930.0
2018-03-08 11:00:00,43.16,43.18,43.08,43.1,57420.0,34.3203,34.3362,34.2567,34.2726,57420.0
2018-03-08 11:10:00,43.1,43.15,43.07,43.08,33988.0,34.2726,34.3123,34.2487,34.2567,33988.0
2018-03-08 11:20:00,43.08,43.08,43.0,43.08,38667.0,34.2567,34.2567,34.1931,34.2567,38667.0
2018-03-08 11:30:00,43.09,43.12,43.03,43.09,30410.0,34.2646,34.2885,34.2169,34.2646,30410.0
2018-03-08 11:40:00,43.09,43.23,43.09,43.22,56077.0,34.2646,34.376,34.2646,34.368,56077.0
2018-03-08 11:50:00,43.22,43.32,43.19,43.31,47929.0,34.368,34.4475,34.3441,34.4396,47929.0
2018-03-08 12:00:00,43.3,43.35,43.26,43.32,32819.0,34.4316,34.4714,34.3998,34.4475,32819.0
2018-03-08 12:10:00,43.32,43.33,43.26,43.3,59623.0,34.4475,34.4555,34.3998,34.4316,59623.0
2018-03-08 12:20:00,43.3,43.3,43.13,43.17,90777.0,34.4316,34.4316,34.2964,34.3282,90777.0
2018-03-08 12:30:00,43.16,43.21,43.13,43.15,60013.0,34.3203,34.3601,34.2964,34.3123,60013.0
2018-03-08 12:40:00,43.14,43.18,43.13,43.14,37099.0,34.3044,34.3362,34.2964,34.3044,37099.0
2018-03-08 12:50:00,43.15,43.17,43.09,43.15,41433.0,34.3123,34.3282,34.2646,34.3123,41433.0
2018-03-08 13:00:00,43.15,43.23,43.15,43.2,21625.0,34.3123,34.376,34.3123,34.3521,21625.0
2018-03-08 13:10:00,43.19,43.22,43.16,43.22,28852.0,34.3441,34.368,34.3203,34.368,28852.0
2018-03-08 13:20:00,43.22,43.26,43.21,43.26,34755.0,34.368,34.3998,34.3601,34.3998,34755.0
2018-03-08 13:30:00,43.26,43.3,43.24,43.25,29459.0,34.3998,34.4316,34.3839,34.3919,29459.0
2018-03-08 13:40:00,43.24,43.26,43.15,43.19,18910.0,34.3839,34.3998,34.3123,34.3441,18910.0
2018-03-08 13:50:00,43.18,43.19,43.13,43.14,53670.0,34.3362,34.3441,34.2964,34.3044,53670.0
2018-03-08 14:00:00,43.15,43.16,43.09,43.1,97513.0,34.3123,34.3203,34.2646,34.2726,97513.0
2018-03-08 14:10:00,43.09,43.12,43.02,43.04,59188.0,34.2646,34.2885,34.209,34.2249,59188.0
2018-03-08 14:20:00,43.05,43.11,43.04,43.08,31720.0,34.2328,34.2805,34.2249,34.2567,31720.0
2018-03-08 14:30:00,43.08,43.08,43.03,43.08,40215.0,34.2567,34.2567,34.2169,34.2567,40215.0
2018-03-08 14:40:00,43.08,43.11,43.06,43.09,60245.0,34.2567,34.2805,34.2408,34.2646,60245.0
2018-03-08 14:50:00,43.08,43.15,43.08,43.15,39940.0,34.2567,34.3123,34.2567,34.3123,39940.0
2018-03-08 15:00:00,43.15,43.17,43.13,43.14,53364.0,34.3123,34.3282,34.2964,34.3044,53364.0
2018-03-08 15:10:00,43.15,43.16,43.11,43.14,73582.0,34.3123,34.3203,34.2805,34.3044,73582.0
2018-03-08 15:20:00,43.14,43.16,43.01,43.06,57115.0,34.3044,34.3203,34.201,34.2408,57115.0
2018-03-08 15:30:00,43.07,43.13,43.04,43.08,60472.0,34.2487,34.2964,34.2249,34.2567,60472.0
2018-03-08 15:40:00,43.07,43.08,43.02,43.05,96367.0,34.2487,34.2567,34.209,34.2328,96367.0
2018-03-08 15:50:00,43.06,43.13,43.05,43.12,205597.0,34.2408,34.2964,34.2328,34.2885,205597.0
2018-03-09 09:30:00,43.08,43.19,42.84,42.92,64649.0,34.2567,34.3441,34.0658,34.1294,64649.0
2018-03-09 09:40:00,42.94,43.04,42.92,42.94,34690.0,34.1454,34.2249,34.1294,34.1454,34690.0
2018-03-09 09:50:00,42.92,42.93,42.78,42.9,111921.0,34.1294,34.1374,34.0181,34.1135,111921.0
2018-03-09 10:00:00,42.89,42.91,42.83,42.88,40665.0,34.1056,34.1215,34.0579,34.0976,40665.0
2018-03-09 10:10:00,42.88,42.94,42.87,42.9,53371.0,34.0976,34.1454,34.0897,34.1135,53371.0
2018-03-09 10:20:00,42.9,43.02,42.9,42.97,26339.0,34.1135,34.209,34.1135,34.1692,26339.0
2018-03-09 10:30:00,42.97,42.97,42.88,42.91,23148.0,34.1692,34.1692,34.0976,34.1215,23148.0
2018-03-09 10:40:00,42.9,43.07,42.88,43.06,49552.0,34.1135,34.2487,34.0976,34.2408,49552.0
2018-03-09 10:50:00,43.07,43.07,42.91,42.94,36461.0,34.2487,34.2487,34.1215,34.1454,36461.0
2018-03-09 11:00:00,42.93,42.98,42.87,42.92,19095.0,34.1374,34.1772,34.0897,34.1294,19095.0
2018-03-09 11:10:00,42.92,42.95,42.89,42.89,27690.0,34.1294,34.1533,34.1056,34.1056,27690.0
2018-03-09 11:20:00,42.89,43.0,42.87,42.98,49760.0,34.1056,34.1931,34.0897,34.1772,49760.0
2018-03-09 11:30:00,42.98,43.06,42.97,43.05,26690.0,34.1772,34.2408,34.1692,34.2328,26690.0
2018-03-09 11:40:00,43.05,43.13,43.02,43.09,14160.0,34.2328,34.2964,34.209,34.2646,14160.0
2018-03-09 11:50:00,43.1,43.12,43.01,43.04,24171.0,34.2726,34.2885,34.201,34.2249,24171.0
2018-03-09 12:00:00,43.05,43.05,42.96,42.98,18869.0,34.2328,34.2328,34.1613,34.1772,18869.0
2018-03-09 12:10:00,42.99,43.05,42.99,43.04,7012.0,34.1851,34.2328,34.1851,34.2249,7012.0
2018-03-09 12:20:00,43.05,43.06,43.0,43.05,10264.0,34.2328,34.2408,34.1931,34.2328,10264.0
2018-03-09 12:30:00,43.05,43.13,43.04,43.12,15280.0,34.2328,34.2964,34.2249,34.2885,15280.0
2018-03-09 12:40:00,43.12,43.15,43.05,43.06,55642.0,34.2885,34.3123,34.2328,34.2408,55642.0
2018-03-09 12:50:00,43.06,43.08,43.05,43.07,23892.0,34.2408,34.2567,34.2328,34.2487,23892.0
2018-03-09 13:00:00,43.07,43.11,43.06,43.09,9026.0,34.2487,34.2805,34.2408,34.2646,9026.0
2018-03-09 13:10:00,43.09,43.15,43.08,43.13,10362.0,34.2646,34.3123,34.2567,34.2964,10362.0
2018-03-09 13:20:00,43.13,43.16,43.09,43.11,44610.0,34.2964,34.3203,34.2646,34.2805,44610.0
2018-03-09 13:30:00,43.12,43.14,43.1,43.14,39865.0,34.2885,34.3044,34.2726,34.3044,39865.0
2018-03-09 13:40:00,43.14,43.21,43.13,43.19,35842.0,34.3044,34.3601,34.2964,34.3441,35842.0
2018-03-09 13:50:00,43.19,43.22,43.18,43.22,46682.0,34.3441,34.368,34.3362,34.368,46682.0
2018-03-09 14:00:00,43.23,43.29,43.21,43.27,29925.0,34.376,34.4237,34.3601,34.4078,29925.0
2018-03-09 14:10:00,43.27,43.28,43.22,43.25,55847.0,34.4078,34.4157,34.368,34.3919,55847.0
2018-03-09 14:20:00,43.25,43.26,43.13,43.14,43866.0,34.3919,34.3998,34.2964,34.3044,43866.0
2018-03-09 14:30:00,43.14,43.24,43.14,43.22,33876.0,34.3044,34.3839,34.3044,34.368,33876.0
2018-03-09 14:40:00,43.22,43.24,43.16,43.16,31836.0,34.368,34.3839,34.3203,34.3203,31836.0
2018-03-09 14:50:00,43.17,43.18,43.05,43.09,107525.0,34.3282,34.3362,34.2328,34.2646,107525.0
2018-03-09 15:00:00,43.09,43.1,43.05,43.06,28303.0,34.2646,34.2726,34.2328,34.2408,28303.0
2018-03-09 15:10:00,43.05,43.08,42.99,43.01,38979.0,34.2328,34.2567,34.1851,34.201,38979.0
2018-03-09 15:20:00,43.0,43.06,42.97,43.05,77722.0,34.1931,34.2408,34.1692,34.2328,77722.0
2018-03-09 15:30:00,43.05,43.1,43.04,43.1,53260.0,34.2328,34.2726,34.2249,34.2726,53260.0
2018-03-09 15:40:00,43.09,43.16,43.09,43.15,80590.0,34.2646,34.3203,34.2646,34.3123,80590.0
2018-03-09 15:50:00,43.15,43.29,43.15,43.28,285551.0,34.3123,34.4237,34.3123,34.4157,285551.0
2018-03-12 09:30:00,43.25,43.54,43.23,43.47,61324.0,34.3919,34.6225,34.376,34.5668,61324.0
2018-03-12 09:40:00,43.47,43.62,43.46,43.59,49050.0,34.5668,34.6861,34.5588,34.6622,49050.0
2018-03-12 09:50:00,43.6,43.67,43.52,43.56,41849.0,34.6702,34.7258,34.6066,34.6384,41849.0
2018-03-12 10:00:00,43.56,43.58,43.47,43.51,45198.0,34.6384,34.6543,34.5668,34.5986,45198.0
2018-03-12 10:10:00,43.52,43.56,43.43,43.52,68160.0,34.6066,34.6384,34.535,34.6066,68160.0
2018-03-12 10:20:00,43.52,43.58,43.48,43.56,175958.0,34.6066,34.6543,34.5748,34.6384,175958.0
2018-03-12 10:30:00,43.55,43.6,43.54,43.55,61382.0,34.6304,34.6702,34.6225,34.6304,61382.0
2018-03-12 10:40:00,43.55,43.7,43.54,43.67,46419.0,34.6304,34.7497,34.6225,34.7258,46419.0
2018-03-12 10:50:00,43.67,43.76,43.65,43.69,54789.0,34.7258,34.7974,34.7099,34.7417,54789.0
2018-03-12 11:00:00,43.68,43.72,43.65,43.65,64722.0,34.7338,34.7656,34.7099,34.7099,64722.0
2018-03-12 11:10:00,43.65,43.77,43.65,43.77,55276.0,34.7099,34.8054,34.7099,34.8054,55276.0
2018-03-12 11:20:00,43.76,43.85,43.73,43.76,45862.0,34.7974,34.869,34.7736,34.7974,45862.0
2018-03-12 11:30:00,43.76,43.83,43.73,43.75,41106.0,34.7974,34.8531,34.7736,34.7895,41106.0
2018-03-12 11:40:00,43.76,43.8,43.71,43.79,79812.0,34.7974,34.8292,34.7576,34.8213,79812.0
2018-03-12 11:50:00,43.79,43.84,43.73,43.76,86658.0,34.8213,34.861,34.7736,34.7974,86658.0
2018-03-12 12:00:00,43.76,43.81,43.75,43.8,47453.0,34.7974,34.8372,34.7895,34.8292,47453.0
2018-03-12 12:10:00,43.8,43.8,43.74,43.79,63512.0,34.8292,34.8292,34.7815,34.8213,63512.0
2018-03-12 12:20:00,43.78,43.88,43.77,43.88,59553.0,34.8133,34.8928,34.8054,34.8928,59553.0
2018-03-12 12:30:00,43.88,43.88,43.77,43.78,50839.0,34.8928,34.8928,34.8054,34.8133,50839.0
2018-03-12 12:40:00,43.79,43.84,43.77,43.81,51186.0,34.8213,34.861,34.8054,34.8372,51186.0
2018-03-12 12:50:00,43.81,43.83,43.75,43.79,41415.0,34.8372,34.8531,34.7895,34.8213,41415.0
2018-03-12 13:00:00,43.78,43.82,43.78,43.79,30515.0,34.8133,34.8451,34.8133,34.8213,30515.0
2018-03-12 13:10:00,43.8,43.87,43.79,43.83,29974.0,34.8292,34.8849,34.8213,34.8531,29974.0
2018-03-12 13:20:00,43.83,43.84,43.71,43.72,30480.0,34.8531,34.861,34.7576,34.7656,30480.0
2018-03-12 13:30:00,43.73,43.73,43.6,43.61,36675.0,34.7736,34.7736,34.6702,34.6781,36675.0
2018-03-12 13:40:00,43.61,43.7,43.58,43.69,42484.0,34.6781,34.7497,34.6543,34.7417,42484.0
2018-03-12 13:50:00,43.69,43.74,43.68,43.73,32805.0,34.7417,34.7815,34.7338,34.7736,32805.0
2018-03-12 14:00:00,43.73,43.81,43.71,43.81,36979.0,34.7736,34.8372,34.7576,34.8372,36979.0
2018-03-12 14:10:00,43.8,43.8,43.74,43.76,38549.0,34.8292,34.8292,34.7815,34.7974,38549.0
2018-03-12 14:20:00,43.76,43.79,43.7,43.7,75906.0,34.7974,34.8213,34.7497,34.7497,75906.0
2018-03-12 14:30:00,43.7,43.77,43.68,43.73,67425.0,34.7497,34.8054,34.7338,34.7736,67425.0
2018-03-12 14:40:00,43.73,43.75,43.67,43.68,58539.0,34.7736,34.7895,34.7258,34.7338,58539.0
2018-03-12 14:50:00,43.68,43.68,43.6,43.66,72205.0,34.7338,34.7338,34.6702,34.7179,72205.0
2018-03-12 15:00:00,43.65,43.69,43.64,43.66,41822.0,34.7099,34.7417,34.702,34.7179,41822.0
2018-03-12 15:10:00,43.66,43.67,43.6,43.64,64006.0,34.7179,34.7258,34.6702,34.702,64006.0
2018-03-12 15:20:00,43.64,43.66,43.61,43.64,83908.0,34.702,34.7179,34.6781,34.702,83908.0
2018-03-12 15:30:00,43.64,43.77,43.63,43.71,106829.0,34.702,34.8054,34.694,34.7576,106829.0
2018-03-12 15:40:00,43.71,43.76,43.69,43.76,162942.0,34.7576,34.7974,34.7417,34.7974,162942.0
2018-03-12 15:50:00,43.75,43.76,43.65,43.66,356464.0,34.7895,34.7974,34.7099,34.7179,356464.0
2018-03-13 09:30:00,43.76,43.91,43.76,43.84,49938.0,34.7974,34.9167,34.7974,34.861,49938.0
2018-03-13 09:40:00,43.84,43.92,43.78,43.83,144233.0,34.861,34.9246,34.8133,34.8531,144233.0
2018-03-13 09:50:00,43.82,43.83,43.7,43.71,126169.0,34.8451,34.8531,34.7497,34.7576,126169.0
2018-03-13 10:00:00,43.72,43.76,43.65,43.71,138961.0,34.7656,34.7974,34.7099,34.7576,138961.0
2018-03-13 10:10:00,43.7,43.71,43.54,43.58,81189.0,34.7497,34.7576,34.6225,34.6543,81189.0
2018-03-13 10:20:00,43.57,43.61,43.5,43.51,109433.0,34.6463,34.6781,34.5907,34.5986,109433.0
2018-03-13 10:30:00,43.51,43.56,43.44,43.54,116646.0,34.5986,34.6384,34.5429,34.6225,116646.0
2018-03-13 10:40:00,43.54,43.57,43.47,43.47,63525.0,34.6225,34.6463,34.5668,34.5668,63525.0
2018-03-13 10:50:00,43.47,43.58,43.47,43.55,64806.0,34.5668,34.6543,34.5668,34.6304,64806.0
2018-03-13 11:00:00,43.55,43.68,43.51,43.67,126425.0,34.6304,34.7338,34.5986,34.7258,126425.0
2018-03-13 11:10:00,43.67,43.69,43.56,43.69,182192.0,34.7258,34.7417,34.6384,34.7417,182192.0
2018-03-13 11:20:00,43.69,43.72,43.48,43.5,182726.0,34.7417,34.7656,34.5748,34.5907,182726.0
2018-03-13 11:30:00,43.5,43.51,43.44,43.45,44068.0,34.5907,34.5986,34.5429,34.5509,44068.0
2018-03-13 11:40:00,43.45,43.57,43.45,43.52,45524.0,34.5509,34.6463,34.5509,34.6066,45524.0
2018-03-13 11:50:00,43.52,43.61,43.52,43.55,221054.0,34.6066,34.6781,34.6066,34.6304,221054.0
2018-03-13 12:00:00,43.55,43.59,43.51,43.56,456931.0,34.6304,34.6622,34.5986,34.6384,456931.0
2018-03-13 12:10:00,43.56,43.57,43.44,43.44,112419.0,34.6384,34.6463,34.5429,34.5429,112419.0
2018-03-13 12:20:00,43.45,43.51,43.37,43.42,41193.0,34.5509,34.5986,34.4873,34.527,41193.0
2018-03-13 12:30:00,43.43,43.44,43.33,43.33,35403.0,34.535,34.5429,34.4555,34.4555,35403.0
2018-03-13 12:40:00,43.34,43.41,43.29,43.3,43199.0,34.4634,34.5191,34.4237,34.4316,43199.0
2018-03-13 12:50:00,43.3,43.35,43.27,43.27,31712.0,34.4316,34.4714,34.4078,34.4078,31712.0
2018-03-13 13:00:00,43.27,43.35,43.27,43.3,28862.0,34.4078,34.4714,34.4078,34.4316,28862.0
2018-03-13 13:10:00,43.31,43.32,43.25,43.26,40243.0,34.4396,34.4475,34.3919,34.3998,40243.0
2018-03-13 13:20:00,43.27,43.35,43.24,43.34,27931.0,34.4078,34.4714,34.3839,34.4634,27931.0
2018-03-13 13:30:00,43.35,43.4,43.31,43.39,23525.0,34.4714,34.5111,34.4396,34.5032,23525.0
2018-03-13 13:40:00,43.39,43.39,43.3,43.3,32439.0,34.5032,34.5032,34.4316,34.4316,32439.0
2018-03-13 13:50:00,43.3,43.34,43.28,43.29,31222.0,34.4316,34.4634,34.4157,34.4237,31222.0
2018-03-13 14:00:00,43.29,43.35,43.28,43.3,39484.0,34.4237,34.4714,34.4157,34.4316,39484.0
2018-03-13 14:10:00,43.3,43.33,43.26,43.29,258078.0,34.4316,34.4555,34.3998,34.4237,258078.0
2018-03-13 14:20:00,43.29,43.31,43.25,43.28,97146.0,34.4237,34.4396,34.3919,34.4157,97146.0
2018-03-13 14:30:00,43.28,43.37,43.27,43.3,105356.0,34.4157,34.4873,34.4078,34.4316,105356.0
2018-03-13 14:40:00,43.31,43.38,43.3,43.33,51693.0,34.4396,34.4952,34.4316,34.4555,51693.0
2018-03-13 14:50:00,43.34,43.45,43.31,43.41,73069.0,34.4634,34.5509,34.4396,34.5191,73069.0
2018-03-13 15:00:00,43.41,43.52,43.4,43.45,81682.0,34.5191,34.6066,34.5111,34.5509,81682.0
2018-03-13 15:10:00,43.45,43.51,43.43,43.5,75346.0,34.5509,34.5986,34.535,34.5907,75346.0
2018-03-13 15:20:00,43.5,43.52,43.42,43.42,56747.0,34.5907,34.6066,34.527,34.527,56747.0
2018-03-13 15:30:00,43.43,43.47,43.4,43.43,125449.0,34.535,34.5668,34.5111,34.535,125449.0
2018-03-13 15:40:00,43.43,43.45,43.37,43.42,163748.0,34.535,34.5509,34.4873,34.527,163748.0
2018-03-13 15:50:00,43.43,43.54,43.43,43.5,245785.0,34.535,34.6225,34.535,34.5907,245785.0
2018-03-14 09:30:00,43.28,43.75,43.26,43.71,81675.0,34.7161,35.0931,34.7,35.061,81675.0
2018-03-14 09:40:00,43.7,43.74,43.53,43.73,67459.0,35.053,35.0851,34.9166,35.077,67459.0
2018-03-14 09:50:00,43.73,43.76,43.65,43.68,49989.0,35.077,35.1011,35.0129,35.0369,49989.0
2018-03-14 10:00:00,43.67,43.67,43.51,43.58,44486.0,35.0289,35.0289,34.9006,34.9567,44486.0
2018-03-14 10:10:00,43.58,43.6,43.48,43.49,68834.0,34.9567,34.9728,34.8765,34.8845,68834.0
2018-03-14 10:20:00,43.5,43.57,43.41,43.42,55548.0,34.8926,34.9487,34.8204,34.8284,55548.0
2018-03-14 10:30:00,43.42,43.52,43.41,43.48,144777.0,34.8284,34.9086,34.8204,34.8765,144777.0
2018-03-14 10:40:00,43.48,43.53,43.45,43.51,42555.0,34.8765,34.9166,34.8524,34.9006,42555.0
2018-03-14 10:50:00,43.51,43.57,43.5,43.55,42940.0,34.9006,34.9487,34.8926,34.9327,42940.0
2018-03-14 11:00:00,43.56,43.63,43.49,43.62,34787.0,34.9407,34.9968,34.8845,34.9888,34787.0
2018-03-14 11:10:00,43.61,43.77,43.57,43.73,53948.0,34.9808,35.1091,34.9487,35.077,53948.0
2018-03-14 11:20:00,43.74,43.79,43.72,43.73,36694.0,35.0851,35.1252,35.069,35.077,36694.0
2018-03-14 11:30:00,43.74,43.76,43.61,43.62,45369.0,35.0851,35.1011,34.9808,34.9888,45369.0
2018-03-14 11:40:00,43.61,43.68,43.55,43.57,73734.0,34.9808,35.0369,34.9327,34.9487,73734.0
2018-03-14 11:50:00,43.57,43.62,43.48,43.51,82576.0,34.9487,34.9888,34.8765,34.9006,82576.0
2018-03-14 12:00:00,43.52,43.57,43.48,43.52,49139.0,34.9086,34.9487,34.8765,34.9086,49139.0
2018-03-14 12:10:00,43.52,43.61,43.52,43.53,30902.0,34.9086,34.9808,34.9086,34.9166,30902.0
2018-03-14 12:20:00,43.54,43.55,43.47,43.55,26092.0,34.9246,34.9327,34.8685,34.9327,26092.0
2018-03-14 12:30:00,43.56,43.57,43.47,43.5,37383.0,34.9407,34.9487,34.8685,34.8926,37383.0
2018-03-14 12:40:00,43.5,43.55,43.45,43.47,48990.0,34.8926,34.9327,34.8524,34.8685,48990.0
2018-03-14 12:50:00,43.46,43.46,43.4,43.45,49862.0,34.8605,34.8605,34.8123,34.8524,49862.0
2018-03-14 13:00:00,43.45,43.45,43.35,43.41,47815.0,34.8524,34.8524,34.7722,34.8204,47815.0
2018-03-14 13:10:00,43.4,43.43,43.33,43.36,46843.0,34.8123,34.8364,34.7562,34.7803,46843.0
2018-03-14 13:20:00,43.36,43.36,43.28,43.33,47112.0,34.7803,34.7803,34.7161,34.7562,47112.0
2018-03-14 13:30:00,43.34,43.42,43.32,43.39,47551.0,34.7642,34.8284,34.7482,34.8043,47551.0
2018-03-14 13:40:00,43.38,43.43,43.36,43.36,34123.0,34.7963,34.8364,34.7803,34.7803,34123.0
2018-03-14 13:50:00,43.37,43.48,43.36,43.48,30526.0,34.7883,34.8765,34.7803,34.8765,30526.0
2018-03-14 14:00:00,43.48,43.48,43.44,43.45,35865.0,34.8765,34.8765,34.8444,34.8524,35865.0
2018-03-14 14:10:00,43.45,43.46,43.39,43.39,23481.0,34.8524,34.8605,34.8043,34.8043,23481.0
2018-03-14 14:20:00,43.4,43.42,43.37,43.4,26302.0,34.8123,34.8284,34.7883,34.8123,26302.0
2018-03-14 14:30:00,43.4,43.55,43.4,43.55,29785.0,34.8123,34.9327,34.8123,34.9327,29785.0
2018-03-14 14:40:00,43.54,43.57,43.48,43.53,48160.0,34.9246,34.9487,34.8765,34.9166,48160.0
2018-03-14 14:50:00,43.54,43.57,43.48,43.49,36976.0,34.9246,34.9487,34.8765,34.8845,36976.0
2018-03-14 15:00:00,43.48,43.53,43.44,43.49,53159.0,34.8765,34.9166,34.8444,34.8845,53159.0
2018-03-14 15:10:00,43.49,43.51,43.43,43.48,74323.0,34.8845,34.9006,34.8364,34.8765,74323.0
2018-03-14 15:20:00,43.48,43.49,43.42,43.43,67145.0,34.8765,34.8845,34.8284,34.8364,67145.0
2018-03-14 15:30:00,43.42,43.5,43.4,43.45,73069.0,34.8284,34.8926,34.8123,34.8524,73069.0
2018-03-14 15:40:00,43.45,43.5,43.41,43.5,91881.0,34.8524,34.8926,34.8204,34.8926,91881.0
2018-03-14 15:50:00,43.49,43.54,43.46,43.53,251533.0,34.8845,34.9246,34.8605,34.9166,251533.0
2018-03-15 09:30:00,43.49,43.94,43.49,43.92,79208.0,34.8845,35.2455,34.8845,35.2294,79208.0
2018-03-15 09:40:00,43.91,43.97,43.8,43.94,56149.0,35.2214,35.2696,35.1332,35.2455,56149.0
2018-03-15 09:50:00,43.94,43.97,43.74,43.77,32043.0,35.2455,35.2696,35.0851,35.1091,32043.0
2018-03-15 10:00:00,43.77,43.78,43.63,43.71,78933.0,35.1091,35.1171,34.9968,35.061,78933.0
2018-03-15 10:10:00,43.71,43.79,43.67,43.76,51987.0,35.061,35.1252,35.0289,35.1011,51987.0
2018-03-15 10:20:00,43.77,43.82,43.67,43.7,53095.0,35.1091,35.1492,35.0289,35.053,53095.0
2018-03-15 10:30:00,43.7,43.8,43.7,43.79,78386.0,35.053,35.1332,35.053,35.1252,78386.0
2018-03-15 10:40:00,43.79,43.86,43.75,43.83,77472.0,35.1252,35.1813,35.0931,35.1573,77472.0
2018-03-15 10:50:00,43.84,43.91,43.8,43.81,82860.0,35.1653,35.2214,35.1332,35.1412,82860.0
2018-03-15 11:00:00,43.82,43.85,43.65,43.7,144236.0,35.1492,35.1733,35.0129,35.053,144236.0
2018-03-15 11:10:00,43.7,43.7,43.56,43.57,99558.0,35.053,35.053,34.9407,34.9487,99558.0
2018-03-15 11:20:00,43.57,43.64,43.38,43.42,55213.0,34.9487,35.0048,34.7963,34.8284,55213.0
2018-03-15 11:30:00,43.43,43.49,43.35,43.37,35688.0,34.8364,34.8845,34.7722,34.7883,35688.0
2018-03-15 11:40:00,43.38,43.45,43.33,43.35,31883.0,34.7963,34.8524,34.7562,34.7722,31883.0
2018-03-15 11:50:00,43.34,43.41,43.33,43.39,38251.0,34.7642,34.8204,34.7562,34.8043,38251.0
2018-03-15 12:00:00,43.39,43.47,43.38,43.44,31152.0,34.8043,34.8685,34.7963,34.8444,31152.0
2018-03-15 12:10:00,43.44,43.56,43.43,43.48,78090.0,34.8444,34.9407,34.8364,34.8765,78090.0
2018-03-15 12:20:00,43.48,43.6,43.48,43.58,39767.0,34.8765,34.9728,34.8765,34.9567,39767.0
2018-03-15 12:30:00,43.57,43.58,43.52,43.55,26028.0,34.9487,34.9567,34.9086,34.9327,26028.0
2018-03-15 12:40:00,43.55,43.56,43.51,43.55,46025.0,34.9327,34.9407,34.9006,34.9327,46025.0
2018-03-15 12:50:00,43.56,43.59,43.53,43.57,30064.0,34.9407,34.9647,34.9166,34.9487,30064.0
2018-03-15 13:00:00,43.56,43.62,43.54,43.61,31794.0,34.9407,34.9888,34.9246,34.9808,31794.0
2018-03-15 13:10:00,43.61,43.69,43.61,43.67,30771.0,34.9808,35.045,34.9808,35.0289,30771.0
2018-03-15 13:20:00,43.67,43.76,43.67,43.75,46119.0,35.0289,35.1011,35.0289,35.0931,46119.0
2018-03-15 13:30:00,43.75,43.75,43.66,43.67,58054.0,35.0931,35.0931,35.0209,35.0289,58054.0
2018-03-15 13:40:00,43.68,43.68,43.62,43.62,123952.0,35.0369,35.0369,34.9888,34.9888,123952.0
2018-03-15 13:50:00,43.63,43.64,43.55,43.57,28448.0,34.9968,35.0048,34.9327,34.9487,28448.0
2018-03-15 14:00:00,43.57,43.64,43.57,43.61,25654.0,34.9487,35.0048,34.9487,34.9808,25654.0
2018-03-15 14:10:00,43.61,43.64,43.57,43.62,30287.0,34.9808,35.0048,34.9487,34.9888,30287.0
2018-03-15 14:20:00,43.62,43.67,43.61,43.63,26810.0,34.9888,35.0289,34.9808,34.9968,26810.0
2018-03-15 14:30:00,43.63,43.69,43.61,43.68,27062.0,34.9968,35.045,34.9808,35.0369,27062.0
2018-03-15 14:40:00,43.68,43.68,43.6,43.64,37151.0,35.0369,35.0369,34.9728,35.0048,37151.0
2018-03-15 14:50:00,43.65,43.68,43.64,43.68,54026.0,35.0129,35.0369,35.0048,35.0369,54026.0
2018-03-15 15:00:00,43.68,43.74,43.65,43.72,74232.0,35.0369,35.0851,35.0129,35.069,74232.0
2018-03-15 15:10:00,43.72,43.74,43.67,43.73,51146.0,35.069,35.0851,35.0289,35.077,51146.0
2018-03-15 15:20:00,43.73,43.8,43.72,43.78,56971.0,35.077,35.1332,35.069,35.1171,56971.0
2018-03-15 15:30:00,43.77,43.8,43.7,43.7,117585.0,35.1091,35.1332,35.053,35.053,117585.0
2018-03-15 15:40:00,43.71,43.77,43.69,43.7,124847.0,35.061,35.1091,35.045,35.053,124847.0
2018-03-15 15:50:00,43.69,43.73,43.64,43.65,214370.0,35.045,35.077,35.0048,35.0129,214370.0
2018-03-16 09:30:00,43.77,44.03,43.73,43.94,632440.0,35.1091,35.3177,35.077,35.2455,632440.0
2018-03-16 09:40:00,43.94,43.96,43.76,43.85,48774.0,35.2455,35.2615,35.1011,35.1733,48774.0
2018-03-16 09:50:00,43.85,43.94,43.78,43.94,50274.0,35.1733,35.2455,35.1171,35.2455,50274.0
2018-03-16 10:00:00,43.93,43.98,43.88,43.96,31860.0,35.2375,35.2776,35.1974,35.2615,31860.0
2018-03-16 10:10:00,43.96,43.99,43.82,43.9,60199.0,35.2615,35.2856,35.1492,35.2134,60199.0
2018-03-16 10:20:00,43.9,43.99,43.87,43.99,28647.0,35.2134,35.2856,35.1893,35.2856,28647.0
2018-03-16 10:30:00,43.98,44.02,43.91,43.98,55605.0,35.2776,35.3097,35.2214,35.2776,55605.0
2018-03-16 10:40:00,43.98,44.02,43.94,43.96,48126.0,35.2776,35.3097,35.2455,35.2615,48126.0
2018-03-16 10:50:00,43.97,43.97,43.89,43.91,47950.0,35.2696,35.2696,35.2054,35.2214,47950.0
2018-03-16 11:00:00,43.92,44.0,43.91,44.0,46626.0,35.2294,35.2936,35.2214,35.2936,46626.0
2018-03-16 11:10:00,44.0,44.03,43.96,44.01,44371.0,35.2936,35.3177,35.2615,35.3016,44371.0
2018-03-16 11:20:00,44.01,44.03,43.91,43.95,37081.0,35.3016,35.3177,35.2214,35.2535,37081.0
2018-03-16 11:30:00,43.96,43.98,43.92,43.98,53240.0,35.2615,35.2776,35.2294,35.2776,53240.0
2018-03-16 11:40:00,43.98,44.05,43.97,44.0,29609.0,35.2776,35.3337,35.2696,35.2936,29609.0
2018-03-16 11:50:00,44.0,44.11,43.99,44.1,32374.0,35.2936,35.3818,35.2856,35.3738,32374.0
2018-03-16 12:00:00,44.11,44.12,44.01,44.05,137059.0,35.3818,35.3899,35.3016,35.3337,137059.0
2018-03-16 12:10:00,44.05,44.07,44.0,44.04,19135.0,35.3337,35.3498,35.2936,35.3257,19135.0
2018-03-16 12:20:00,44.04,44.08,44.01,44.08,16015.0,35.3257,35.3578,35.3016,35.3578,16015.0
2018-03-16 12:30:00,44.07,44.12,44.05,44.09,22388.0,35.3498,35.3899,35.3337,35.3658,22388.0
2018-03-16 12:40:00,44.09,44.12,44.07,44.1,22521.0,35.3658,35.3899,35.3498,35.3738,22521.0
2018-03-16 12:50:00,44.09,44.1,44.06,44.06,15063.0,35.3658,35.3738,35.3417,35.3417,15063.0
2018-03-16 13:00:00,44.05,44.07,44.02,44.04,17577.0,35.3337,35.3498,35.3097,35.3257,17577.0
2018-03-16 13:10:00,44.04,44.1,44.04,44.1,17184.0,35.3257,35.3738,35.3257,35.3738,17184.0
2018-03-16 13:20:00,44.1,44.12,44.01,44.06,31445.0,35.3738,35.3899,35.3016,35.3417,31445.0
2018-03-16 13:30:00,44.05,44.06,44.02,44.04,15873.0,35.3337,35.3417,35.3097,35.3257,15873.0
2018-03-16 13:40:00,44.04,44.08,44.01,44.07,43323.0,35.3257,35.3578,35.3016,35.3498,43323.0
2018-03-16 13:50:00,44.07,44.09,44.03,44.04,22451.0,35.3498,35.3658,35.3177,35.3257,22451.0
2018-03-16 14:00:00,44.05,44.06,44.02,44.02,17329.0,35.3337,35.3417,35.3097,35.3097,17329.0
2018-03-16 14:10:00,44.03,44.07,44.02,44.04,25149.0,35.3177,35.3498,35.3097,35.3257,25149.0
2018-03-16 14:20:00,44.04,44.1,44.04,44.09,21363.0,35.3257,35.3738,35.3257,35.3658,21363.0
2018-03-16 14:30:00,44.09,44.12,44.08,44.1,30800.0,35.3658,35.3899,35.3578,35.3738,30800.0
2018-03-16 14:40:00,44.09,44.1,44.08,44.09,27251.0,35.3658,35.3738,35.3578,35.3658,27251.0
2018-03-16 14:50:00,44.09,44.11,44.05,44.11,30094.0,35.3658,35.3818,35.3337,35.3818,30094.0
2018-03-16 15:00:00,44.11,44.14,44.1,44.13,27861.0,35.3818,35.4059,35.3738,35.3979,27861.0
2018-03-16 15:10:00,44.13,44.13,44.1,44.13,21420.0,35.3979,35.3979,35.3738,35.3979,21420.0
2018-03-16 15:20:00,44.12,44.14,44.07,44.13,69786.0,35.3899,35.4059,35.3498,35.3979,69786.0
2018-03-16 15:30:00,44.14,44.2,44.12,44.13,86922.0,35.4059,35.454,35.3899,35.3979,86922.0
2018-03-16 15:40:00,44.13,44.22,44.12,44.22,118416.0,35.3979,35.4701,35.3899,35.4701,118416.0
2018-03-16 15:50:00,44.22,44.23,44.11,44.13,399258.0,35.4701,35.4781,35.3818,35.3979,399258.0
2018-03-19 09:30:00,44.11,44.22,43.92,43.93,104446.0,35.3818,35.4701,35.2294,35.2375,104446.0
2018-03-19 09:40:00,43.93,44.05,43.92,44.03,44817.0,35.2375,35.3337,35.2294,35.3177,44817.0
2018-03-19 09:50:00,44.04,44.18,44.03,44.16,35365.0,35.3257,35.438,35.3177,35.422,35365.0
2018-03-19 10:00:00,44.17,44.23,44.11,44.19,43430.0,35.43,35.4781,35.3818,35.446,43430.0
2018-03-19 10:10:00,44.21,44.29,44.18,44.23,70271.0,35.4621,35.5262,35.438,35.4781,70271.0
2018-03-19 10:20:00,44.23,44.3,44.22,44.28,23273.0,35.4781,35.5343,35.4701,35.5182,23273.0
2018-03-19 10:30:00,44.27,44.31,44.24,44.3,27396.0,35.5102,35.5423,35.4861,35.5343,27396.0
2018-03-19 10:40:00,44.3,44.36,44.27,44.33,32391.0,35.5343,35.5824,35.5102,35.5583,32391.0
2018-03-19 10:50:00,44.33,44.4,44.28,44.33,53361.0,35.5583,35.6145,35.5182,35.5583,53361.0
2018-03-19 11:00:00,44.32,44.37,44.3,44.35,33826.0,35.5503,35.5904,35.5343,35.5744,33826.0
2018-03-19 11:10:00,44.36,44.45,44.34,44.44,37623.0,35.5824,35.6546,35.5663,35.6466,37623.0
2018-03-19 11:20:00,44.44,44.45,44.33,44.38,26746.0,35.6466,35.6546,35.5583,35.5984,26746.0
2018-03-19 11:30:00,44.37,44.43,44.34,44.36,30505.0,35.5904,35.6385,35.5663,35.5824,30505.0
2018-03-19 11:40:00,44.36,44.42,44.31,44.35,57925.0,35.5824,35.6305,35.5423,35.5744,57925.0
2018-03-19 11:50:00,44.34,44.36,44.25,44.29,52691.0,35.5663,35.5824,35.4941,35.5262,52691.0
2018-03-19 12:00:00,44.29,44.34,44.24,44.26,51844.0,35.5262,35.5663,35.4861,35.5022,51844.0
2018-03-19 12:10:00,44.25,44.31,44.13,44.14,59424.0,35.4941,35.5423,35.3979,35.4059,59424.0
2018-03-19 12:20:00,44.13,44.16,44.05,44.15,57011.0,35.3979,35.422,35.3337,35.4139,57011.0
2018-03-19 12:30:00,44.15,44.17,44.08,44.15,46635.0,35.4139,35.43,35.3578,35.4139,46635.0
2018-03-19 12:40:00,44.14,44.17,44.08,44.14,37968.0,35.4059,35.43,35.3578,35.4059,37968.0
2018-03-19 12:50:00,44.14,44.15,44.08,44.14,29484.0,35.4059,35.4139,35.3578,35.4059,29484.0
2018-03-19 13:00:00,44.14,44.15,44.01,44.05,48509.0,35.4059,35.4139,35.3016,35.3337,48509.0
2018-03-19 13:10:00,44.04,44.09,43.99,44.08,37241.0,35.3257,35.3658,35.2856,35.3578,37241.0
2018-03-19 13:20:00,44.09,44.12,44.05,44.09,45369.0,35.3658,35.3899,35.3337,35.3658,45369.0
2018-03-19 13:30:00,44.09,44.1,44.05,44.07,63500.0,35.3658,35.3738,35.3337,35.3498,63500.0
2018-03-19 13:40:00,44.08,44.17,44.05,44.15,109597.0,35.3578,35.43,35.3337,35.4139,109597.0
2018-03-19 13:50:00,44.16,44.22,44.11,44.15,55193.0,35.422,35.4701,35.3818,35.4139,55193.0
2018-03-19 14:00:00,44.14,44.16,44.07,44.09,37090.0,35.4059,35.422,35.3498,35.3658,37090.0
2018-03-19 14:10:00,44.09,44.13,44.07,44.08,45706.0,35.3658,35.3979,35.3498,35.3578,45706.0
2018-03-19 14:20:00,44.08,44.1,44.01,44.07,72933.0,35.3578,35.3738,35.3016,35.3498,72933.0
2018-03-19 14:30:00,44.06,44.1,44.0,44.01,64990.0,35.3417,35.3738,35.2936,35.3016,64990.0
2018-03-19 14:40:00,44.01,44.07,43.95,44.05,59102.0,35.3016,35.3498,35.2535,35.3337,59102.0
2018-03-19 14:50:00,44.05,44.07,44.0,44.03,52815.0,35.3337,35.3498,35.2936,35.3177,52815.0
2018-03-19 15:00:00,44.04,44.06,43.96,43.97,91012.0,35.3257,35.3417,35.2615,35.2696,91012.0
2018-03-19 15:10:00,43.96,44.03,43.89,44.02,73108.0,35.2615,35.3177,35.2054,35.3097,73108.0
2018-03-19 15:20:00,44.02,44.08,43.98,44.06,83570.0,35.3097,35.3578,35.2776,35.3417,83570.0
2018-03-19 15:30:00,44.06,44.07,43.99,44.05,122247.0,35.3417,35.3498,35.2856,35.3337,122247.0
2018-03-19 15:40:00,44.05,44.14,44.02,44.12,133979.0,35.3337,35.4059,35.3097,35.3899,133979.0
2018-03-19 15:50:00,44.13,44.21,44.06,44.18,293778.0,35.3979,35.4621,35.3417,35.438,293778.0
2018-03-20 09:30:00,44.22,44.47,44.22,44.34,113526.0,35.4701,35.6706,35.4701,35.5663,113526.0
2018-03-20 09:40:00,44.33,44.36,44.18,44.24,50124.0,35.5583,35.5824,35.438,35.4861,50124.0
2018-03-20 09:50:00,44.25,44.33,44.21,44.24,45881.0,35.4941,35.5583,35.4621,35.4861,45881.0
2018-03-20 10:00:00,44.23,44.24,44.13,44.16,73501.0,35.4781,35.4861,35.3979,35.422,73501.0
2018-03-20 10:10:00,44.16,44.2,44.1,44.12,69491.0,35.422,35.454,35.3738,35.3899,69491.0
2018-03-20 10:20:00,44.11,44.22,44.06,44.22,52658.0,35.3818,35.4701,35.3417,35.4701,52658.0
2018-03-20 10:30:00,44.21,44.27,44.15,44.19,58057.0,35.4621,35.5102,35.4139,35.446,58057.0
2018-03-20 10:40:00,44.19,44.21,44.15,44.18,54036.0,35.446,35.4621,35.4139,35.438,54036.0
2018-03-20 10:50:00,44.19,44.2,44.1,44.14,55000.0,35.446,35.454,35.3738,35.4059,55000.0
2018-03-20 11:00:00,44.14,44.25,44.14,44.25,41488.0,35.4059,35.4941,35.4059,35.4941,41488.0
2018-03-20 11:10:00,44.25,44.27,44.18,44.25,127369.0,35.4941,35.5102,35.438,35.4941,127369.0
2018-03-20 11:20:00,44.24,44.28,44.2,44.21,68365.0,35.4861,35.5182,35.454,35.4621,68365.0
2018-03-20 11:30:00,44.21,44.28,44.2,44.27,46435.0,35.4621,35.5182,35.454,35.5102,46435.0
2018-03-20 11:40:00,44.26,44.34,44.24,44.34,71976.0,35.5022,35.5663,35.4861,35.5663,71976.0
2018-03-20 11:50:00,44.34,44.35,44.29,44.32,59071.0,35.5663,35.5744,35.5262,35.5503,59071.0
2018-03-20 12:00:00,44.32,44.34,44.28,44.28,40918.0,35.5503,35.5663,35.5182,35.5182,40918.0
2018-03-20 12:10:00,44.28,44.31,44.24,44.26,44539.0,35.5182,35.5423,35.4861,35.5022,44539.0
2018-03-20 12:20:00,44.27,44.33,44.23,44.27,108397.0,35.5102,35.5583,35.4781,35.5102,108397.0
2018-03-20 12:30:00,44.28,44.3,44.22,44.24,22494.0,35.5182,35.5343,35.4701,35.4861,22494.0
2018-03-20 12:40:00,44.24,44.3,44.24,44.28,28622.0,35.4861,35.5343,35.4861,35.5182,28622.0
2018-03-20 12:50:00,44.28,44.3,44.22,44.26,28629.0,35.5182,35.5343,35.4701,35.5022,28629.0
2018-03-20 13:00:00,44.26,44.26,44.22,44.25,33106.0,35.5022,35.5022,35.4701,35.4941,33106.0
2018-03-20 13:10:00,44.25,44.31,44.24,44.28,33386.0,35.4941,35.5423,35.4861,35.5182,33386.0
2018-03-20 13:20:00,44.27,44.29,44.23,44.25,65645.0,35.5102,35.5262,35.4781,35.4941,65645.0
2018-03-20 13:30:00,44.26,44.27,44.19,44.22,81870.0,35.5022,35.5102,35.446,35.4701,81870.0
2018-03-20 13:40:00,44.21,44.24,44.19,44.22,42944.0,35.4621,35.4861,35.446,35.4701,42944.0
2018-03-20 13:50:00,44.22,44.27,44.21,44.26,37580.0,35.4701,35.5102,35.4621,35.5022,37580.0
2018-03-20 14:00:00,44.26,44.3,44.25,44.27,36283.0,35.5022,35.5343,35.4941,35.5102,36283.0
2018-03-20 14:10:00,44.28,44.31,44.27,44.31,54993.0,35.5182,35.5423,35.5102,35.5423,54993.0
2018-03-20 14:20:00,44.3,44.31,44.22,44.26,66522.0,35.5343,35.5423,35.4701,35.5022,66522.0
2018-03-20 14:30:00,44.27,44.3,44.25,44.29,34110.0,35.5102,35.5343,35.4941,35.5262,34110.0
2018-03-20 14:40:00,44.28,44.3,44.23,44.24,49532.0,35.5182,35.5343,35.4781,35.4861,49532.0
2018-03-20 14:50:00,44.24,44.3,44.24,44.29,46934.0,35.4861,35.5343,35.4861,35.5262,46934.0
2018-03-20 15:00:00,44.29,44.3,44.26,44.28,47790.0,35.5262,35.5343,35.5022,35.5182,47790.0
2018-03-20 15:10:00,44.27,44.29,44.23,44.23,106132.0,35.5102,35.5262,35.4781,35.4781,106132.0
2018-03-20 15:20:00,44.24,44.26,44.2,44.2,51697.0,35.4861,35.5022,35.454,35.454,51697.0
2018-03-20 15:30:00,44.21,44.29,44.21,44.24,120749.0,35.4621,35.5262,35.4621,35.4861,120749.0
2018-03-20 15:40:00,44.25,44.26,44.21,44.23,102225.0,35.4941,35.5022,35.4621,35.4781,102225.0
2018-03-20 15:50:00,44.23,44.27,44.2,44.27,313530.0,35.4781,35.5102,35.454,35.5102,313530.0
2018-03-21 09:30:00,44.29,44.47,44.2,44.42,62833.0,35.5262,35.6706,35.454,35.6305,62833.0
2018-03-21 09:40:00,44.42,44.44,44.31,44.36,57456.0,35.6305,35.6466,35.5423,35.5824,57456.0
2018-03-21 09:50:00,44.36,44.38,44.31,44.33,125163.0,35.5824,35.5984,35.5423,35.5583,125163.0
2018-03-21 10:00:00,44.33,44.37,44.23,44.27,118240.0,35.5583,35.5904,35.4781,35.5102,118240.0
2018-03-21 10:10:00,44.28,44.32,44.26,44.27,67509.0,35.5182,35.5503,35.5022,35.5102,67509.0
2018-03-21 10:20:00,44.26,44.33,44.26,44.29,58269.0,35.5022,35.5583,35.5022,35.5262,58269.0
2018-03-21 10:30:00,44.29,44.3,44.21,44.25,192381.0,35.5262,35.5343,35.4621,35.4941,192381.0
2018-03-21 10:40:00,44.25,44.29,44.21,44.27,81916.0,35.4941,35.5262,35.4621,35.5102,81916.0
2018-03-21 10:50:00,44.27,44.36,44.27,44.36,59491.0,35.5102,35.5824,35.5102,35.5824,59491.0
2018-03-21 11:00:00,44.36,44.36,44.29,44.31,78146.0,35.5824,35.5824,35.5262,35.5423,78146.0
2018-03-21 11:10:00,44.31,44.39,44.3,44.34,40024.0,35.5423,35.6064,35.5343,35.5663,40024.0
2018-03-21 11:20:00,44.34,44.37,44.29,44.31,29218.0,35.5663,35.5904,35.5262,35.5423,29218.0
2018-03-21 11:30:00,44.31,44.41,44.3,44.41,39034.0,35.5423,35.6225,35.5343,35.6225,39034.0
2018-03-21 11:40:00,44.41,44.41,44.33,44.36,30390.0,35.6225,35.6225,35.5583,35.5824,30390.0
2018-03-21 11:50:00,44.36,44.47,44.36,44.47,56751.0,35.5824,35.6706,35.5824,35.6706,56751.0
2018-03-21 12:00:00,44.46,44.46,44.37,44.4,56995.0,35.6626,35.6626,35.5904,35.6145,56995.0
2018-03-21 12:10:00,44.4,44.42,44.37,44.37,17969.0,35.6145,35.6305,35.5904,35.5904,17969.0
2018-03-21 12:20:00,44.37,44.39,44.32,44.33,19126.0,35.5904,35.6064,35.5503,35.5583,19126.0
2018-03-21 12:30:00,44.32,44.43,44.31,44.43,178354.0,35.5503,35.6385,35.5423,35.6385,178354.0
2018-03-21 12:40:00,44.42,44.62,44.42,44.53,226238.0,35.6305,35.7909,35.6305,35.7187,226238.0
2018-03-21 12:50:00,44.53,44.61,44.49,44.53,50324.0,35.7187,35.7829,35.6867,35.7187,50324.0
2018-03-21 13:00:00,44.53,44.75,44.52,44.58,182020.0,35.7187,35.8952,35.7107,35.7588,182020.0
2018-03-21 13:10:00,44.59,44.6,44.54,44.6,53998.0,35.7669,35.7749,35.7268,35.7749,53998.0
2018-03-21 13:20:00,44.59,44.6,44.5,44.52,43969.0,35.7669,35.7749,35.6947,35.7107,43969.0
2018-03-21 13:30:00,44.52,44.61,44.5,44.57,104710.0,35.7107,35.7829,35.6947,35.7508,104710.0
2018-03-21 13:40:00,44.56,44.59,44.52,44.58,84859.0,35.7428,35.7669,35.7107,35.7588,84859.0
2018-03-21 13:50:00,44.58,44.75,44.58,44.73,133694.0,35.7588,35.8952,35.7588,35.8792,133694.0
2018-03-21 14:00:00,44.73,44.99,44.34,44.64,198196.0,35.8792,36.0877,35.5663,35.807,198196.0
2018-03-21 14:10:00,44.64,44.71,44.55,44.58,210778.0,35.807,35.8631,35.7348,35.7588,210778.0
2018-03-21 14:20:00,44.59,44.65,44.49,44.51,200646.0,35.7669,35.815,35.6867,35.7027,200646.0
2018-03-21 14:30:00,44.51,44.55,44.36,44.38,147907.0,35.7027,35.7348,35.5824,35.5984,147907.0
2018-03-21 14:40:00,44.38,44.46,44.33,44.39,237181.0,35.5984,35.6626,35.5583,35.6064,237181.0
2018-03-21 14:50:00,44.4,44.51,44.36,44.51,214983.0,35.6145,35.7027,35.5824,35.7027,214983.0
2018-03-21 15:00:00,44.5,44.64,44.49,44.63,192248.0,35.6947,35.807,35.6867,35.799,192248.0
2018-03-21 15:10:00,44.63,44.72,44.58,44.6,209697.0,35.799,35.8711,35.7588,35.7749,209697.0
2018-03-21 15:20:00,44.59,44.66,44.55,44.57,202575.0,35.7669,35.823,35.7348,35.7508,202575.0
2018-03-21 15:30:00,44.57,44.63,44.51,44.52,195226.0,35.7508,35.799,35.7027,35.7107,195226.0
2018-03-21 15:40:00,44.52,44.57,44.46,44.53,204760.0,35.7107,35.7508,35.6626,35.7187,204760.0
2018-03-21 15:50:00,44.54,44.54,44.45,44.46,483901.0,35.7268,35.7268,35.6546,35.6626,483901.0
2018-03-22 09:30:00,44.42,44.52,44.36,44.46,95060.0,35.6305,35.7107,35.5824,35.6626,95060.0
2018-03-22 09:40:00,44.47,44.65,44.45,44.63,121048.0,35.6706,35.815,35.6546,35.799,121048.0
2018-03-22 09:50:00,44.63,44.73,44.6,44.62,121490.0,35.799,35.8792,35.7749,35.7909,121490.0
2018-03-22 10:00:00,44.62,44.66,44.59,44.64,78622.0,35.7909,35.823,35.7669,35.807,78622.0
2018-03-22 10:10:00,44.64,44.73,44.62,44.7,64990.0,35.807,35.8792,35.7909,35.8551,64990.0
2018-03-22 10:20:00,44.7,44.76,44.65,44.76,80442.0,35.8551,35.9032,35.815,35.9032,80442.0
2018-03-22 10:30:00,44.76,44.76,44.65,44.71,96759.0,35.9032,35.9032,35.815,35.8631,96759.0
2018-03-22 10:40:00,44.71,44.73,44.61,44.72,94485.0,35.8631,35.8792,35.7829,35.8711,94485.0
2018-03-22 10:50:00,44.71,44.82,44.68,44.8,71292.0,35.8631,35.9514,35.8391,35.9353,71292.0
2018-03-22 11:00:00,44.8,44.83,44.76,44.8,74600.0,35.9353,35.9594,35.9032,35.9353,74600.0
2018-03-22 11:10:00,44.8,44.85,44.76,44.82,62108.0,35.9353,35.9754,35.9032,35.9514,62108.0
2018-03-22 11:20:00,44.8,44.91,44.79,44.9,67279.0,35.9353,36.0236,35.9273,36.0155,67279.0
2018-03-22 11:30:00,44.91,44.96,44.88,44.94,71749.0,36.0236,36.0637,35.9995,36.0476,71749.0
2018-03-22 11:40:00,44.94,44.99,44.88,44.91,46109.0,36.0476,36.0877,35.9995,36.0236,46109.0
2018-03-22 11:50:00,44.91,45.06,44.88,44.98,64623.0,36.0236,36.1439,35.9995,36.0797,64623.0
2018-03-22 12:00:00,44.98,45.07,44.97,45.02,77123.0,36.0797,36.1519,36.0717,36.1118,77123.0
2018-03-22 12:10:00,45.01,45.13,45.0,45.11,192703.0,36.1038,36.2,36.0957,36.184,192703.0
2018-03-22 12:20:00,45.11,45.19,45.02,45.18,85661.0,36.184,36.2481,36.1118,36.2401,85661.0
2018-03-22 12:30:00,45.18,45.18,44.99,45.03,151094.0,36.2401,36.2401,36.0877,36.1198,151094.0
2018-03-22 12:40:00,45.02,45.07,44.98,45.05,227919.0,36.1118,36.1519,36.0797,36.1358,227919.0
2018-03-22 12:50:00,45.06,45.09,45.0,45.07,88628.0,36.1439,36.1679,36.0957,36.1519,88628.0
2018-03-22 13:00:00,45.05,45.09,45.0,45.07,181382.0,36.1358,36.1679,36.0957,36.1519,181382.0
2018-03-22 13:10:00,45.06,45.1,45.02,45.02,102079.0,36.1439,36.176,36.1118,36.1118,102079.0
2018-03-22 13:20:00,45.02,45.07,44.98,45.02,52152.0,36.1118,36.1519,36.0797,36.1118,52152.0
2018-03-22 13:30:00,45.01,45.13,45.0,45.04,51366.0,36.1038,36.2,36.0957,36.1278,51366.0
2018-03-22 13:40:00,45.04,45.04,44.96,45.0,44061.0,36.1278,36.1278,36.0637,36.0957,44061.0
2018-03-22 13:50:00,44.99,45.04,44.98,45.03,43936.0,36.0877,36.1278,36.0797,36.1198,43936.0
2018-03-22 14:00:00,45.02,45.05,44.95,44.95,65747.0,36.1118,36.1358,36.0556,36.0556,65747.0
2018-03-22 14:10:00,44.95,44.98,44.89,44.91,34925.0,36.0556,36.0797,36.0075,36.0236,34925.0
2018-03-22 14:20:00,44.92,44.93,44.8,44.8,39668.0,36.0316,36.0396,35.9353,35.9353,39668.0
2018-03-22 14:30:00,44.79,44.8,44.74,44.79,61126.0,35.9273,35.9353,35.8872,35.9273,61126.0
2018-03-22 14:40:00,44.8,44.81,44.75,44.77,48267.0,35.9353,35.9433,35.8952,35.9113,48267.0
2018-03-22 14:50:00,44.76,44.78,44.69,44.7,59120.0,35.9032,35.9193,35.8471,35.8551,59120.0
2018-03-22 15:00:00,44.71,44.81,44.71,44.75,56179.0,35.8631,35.9433,35.8631,35.8952,56179.0
2018-03-22 15:10:00,44.75,44.76,44.66,44.69,60208.0,35.8952,35.9032,35.823,35.8471,60208.0
2018-03-22 15:20:00,44.69,44.82,44.67,44.72,85718.0,35.8471,35.9514,35.831,35.8711,85718.0
2018-03-22 15:30:00,44.72,44.74,44.66,44.66,152269.0,35.8711,35.8872,35.823,35.823,152269.0
2018-03-22 15:40:00,44.66,44.67,44.47,44.54,170129.0,35.823,35.831,35.6706,35.7268,170129.0
2018-03-22 15:50:00,44.54,44.61,44.45,44.57,754810.0,35.7268,35.7829,35.6546,35.7508,754810.0
2018-03-23 09:30:00,44.73,44.94,44.63,44.94,136216.0,35.8792,36.0476,35.799,36.0476,136216.0
2018-03-23 09:40:00,44.93,44.98,44.8,44.9,66087.0,36.0396,36.0797,35.9353,36.0155,66087.0
2018-03-23 09:50:00,44.89,44.9,44.77,44.83,100214.0,36.0075,36.0155,35.9113,35.9594,100214.0
2018-03-23 10:00:00,44.82,44.87,44.7,44.76,120043.0,35.9514,35.9915,35.8551,35.9032,120043.0
2018-03-23 10:10:00,44.76,44.77,44.64,44.66,68978.0,35.9032,35.9113,35.807,35.823,68978.0
2018-03-23 10:20:00,44.66,44.73,44.6,44.66,65586.0,35.823,35.8792,35.7749,35.823,65586.0
2018-03-23 10:30:00,44.66,44.71,44.51,44.57,50866.0,35.823,35.8631,35.7027,35.7508,50866.0
2018-03-23 10:40:00,44.56,44.61,44.48,44.5,48624.0,35.7428,35.7829,35.6786,35.6947,48624.0
2018-03-23 10:50:00,44.5,44.54,44.46,44.51,47786.0,35.6947,35.7268,35.6626,35.7027,47786.0
2018-03-23 11:00:00,44.51,44.54,44.43,44.49,39443.0,35.7027,35.7268,35.6385,35.6867,39443.0
2018-03-23 11:10:00,44.48,44.53,44.45,44.49,45300.0,35.6786,35.7187,35.6546,35.6867,45300.0
2018-03-23 11:20:00,44.49,44.59,44.48,44.55,70721.0,35.6867,35.7669,35.6786,35.7348,70721.0
2018-03-23 11:30:00,44.55,44.6,44.43,44.45,55510.0,35.7348,35.7749,35.6385,35.6546,55510.0
2018-03-23 11:40:00,44.44,44.57,44.43,44.52,47280.0,35.6466,35.7508,35.6385,35.7107,47280.0
2018-03-23 11:50:00,44.52,44.55,44.42,44.47,69148.0,35.7107,35.7348,35.6305,35.6706,69148.0
2018-03-23 12:00:00,44.47,44.52,44.38,44.39,44046.0,35.6706,35.7107,35.5984,35.6064,44046.0
2018-03-23 12:10:00,44.4,44.46,44.37,44.4,42733.0,35.6145,35.6626,35.5904,35.6145,42733.0
2018-03-23 12:20:00,44.41,44.46,44.39,44.4,59100.0,35.6225,35.6626,35.6064,35.6145,59100.0
2018-03-23 12:30:00,44.4,44.43,44.35,44.37,55405.0,35.6145,35.6385,35.5744,35.5904,55405.0
2018-03-23 12:40:00,44.37,44.43,44.33,44.39,77353.0,35.5904,35.6385,35.5583,35.6064,77353.0
2018-03-23 12:50:00,44.38,44.46,44.37,44.39,40102.0,35.5984,35.6626,35.5904,35.6064,40102.0
2018-03-23 13:00:00,44.38,44.42,44.35,44.36,32030.0,35.5984,35.6305,35.5744,35.5824,32030.0
2018-03-23 13:10:00,44.37,44.39,44.26,44.27,37024.0,35.5904,35.6064,35.5022,35.5102,37024.0
2018-03-23 13:20:00,44.27,44.29,44.23,44.29,38069.0,35.5102,35.5262,35.4781,35.5262,38069.0
2018-03-23 13:30:00,44.29,44.32,44.25,44.28,40240.0,35.5262,35.5503,35.4941,35.5182,40240.0
2018-03-23 13:40:00,44.28,44.29,44.21,44.27,34908.0,35.5182,35.5262,35.4621,35.5102,34908.0
2018-03-23 13:50:00,44.27,44.4,44.26,44.38,83551.0,35.5102,35.6145,35.5022,35.5984,83551.0
2018-03-23 14:00:00,44.38,44.4,44.32,44.33,42735.0,35.5984,35.6145,35.5503,35.5583,42735.0
2018-03-23 14:10:00,44.32,44.39,44.28,44.38,55732.0,35.5503,35.6064,35.5182,35.5984,55732.0
2018-03-23 14:20:00,44.37,44.39,44.24,44.26,50400.0,35.5904,35.6064,35.4861,35.5022,50400.0
2018-03-23 14:30:00,44.25,44.3,44.22,44.26,42857.0,35.4941,35.5343,35.4701,35.5022,42857.0
2018-03-23 14:40:00,44.26,44.31,44.2,44.22,42274.0,35.5022,35.5423,35.454,35.4701,42274.0
2018-03-23 14:50:00,44.21,44.22,44.01,44.01,73239.0,35.4621,35.4701,35.3016,35.3016,73239.0
2018-03-23 15:00:00,44.02,44.08,43.96,44.04,70681.0,35.3097,35.3578,35.2615,35.3257,70681.0
2018-03-23 15:10:00,44.04,44.08,43.97,43.99,91789.0,35.3257,35.3578,35.2696,35.2856,91789.0
2018-03-23 15:20:00,43.99,44.04,43.92,44.01,93444.0,35.2856,35.3257,35.2294,35.3016,93444.0
2018-03-23 15:30:00,44.0,44.0,43.81,43.88,122480.0,35.2936,35.2936,35.1412,35.1974,122480.0
2018-03-23 15:40:00,43.88,43.95,43.74,43.8,156485.0,35.1974,35.2535,35.0851,35.1332,156485.0
2018-03-23 15:50:00,43.8,43.83,43.66,43.75,554980.0,35.1332,35.1573,35.0209,35.0931,554980.0
2018-03-26 09:30:00,43.9,44.2,43.81,44.2,72965.0,35.2134,35.454,35.1412,35.454,72965.0
2018-03-26 09:40:00,44.19,44.31,44.12,44.28,46409.0,35.446,35.5423,35.3899,35.5182,46409.0
2018-03-26 09:50:00,44.29,44.32,44.12,44.13,42705.0,35.5262,35.5503,35.3899,35.3979,42705.0
2018-03-26 10:00:00,44.14,44.19,44.07,44.12,56047.0,35.4059,35.446,35.3498,35.3899,56047.0
2018-03-26 10:10:00,44.12,44.17,44.01,44.05,49337.0,35.3899,35.43,35.3016,35.3337,49337.0
2018-03-26 10:20:00,44.05,44.06,43.97,44.02,126441.0,35.3337,35.3417,35.2696,35.3097,126441.0
2018-03-26 10:30:00,44.01,44.08,43.99,44.08,51216.0,35.3016,35.3578,35.2856,35.3578,51216.0
2018-03-26 10:40:00,44.07,44.16,44.03,44.03,85985.0,35.3498,35.422,35.3177,35.3177,85985.0
2018-03-26 10:50:00,44.05,44.05,43.93,43.96,54172.0,35.3337,35.3337,35.2375,35.2615,54172.0
2018-03-26 11:00:00,43.95,43.97,43.86,43.92,67072.0,35.2535,35.2696,35.1813,35.2294,67072.0
2018-03-26 11:10:00,43.92,44.02,43.92,43.96,71634.0,35.2294,35.3097,35.2294,35.2615,71634.0
2018-03-26 11:20:00,43.95,44.13,43.95,44.03,57322.0,35.2535,35.3979,35.2535,35.3177,57322.0
2018-03-26 11:30:00,44.04,44.04,43.88,43.88,44297.0,35.3257,35.3257,35.1974,35.1974,44297.0
2018-03-26 11:40:00,43.89,43.93,43.84,43.88,41600.0,35.2054,35.2375,35.1653,35.1974,41600.0
2018-03-26 11:50:00,43.89,43.97,43.84,43.97,31342.0,35.2054,35.2696,35.1653,35.2696,31342.0
2018-03-26 12:00:00,43.97,44.01,43.95,43.98,44417.0,35.2696,35.3016,35.2535,35.2776,44417.0
2018-03-26 12:10:00,43.98,44.05,43.97,44.05,37903.0,35.2776,35.3337,35.2696,35.3337,37903.0
2018-03-26 12:20:00,44.05,44.06,44.0,44.04,52612.0,35.3337,35.3417,35.2936,35.3257,52612.0
2018-03-26 12:30:00,44.04,44.13,44.03,44.11,33698.0,35.3257,35.3979,35.3177,35.3818,33698.0
2018-03-26 12:40:00,44.11,44.12,44.06,44.11,35099.0,35.3818,35.3899,35.3417,35.3818,35099.0
2018-03-26 12:50:00,44.11,44.11,43.99,43.99,31111.0,35.3818,35.3818,35.2856,35.2856,31111.0
2018-03-26 13:00:00,44.0,44.05,43.99,44.0,30874.0,35.2936,35.3337,35.2856,35.2936,30874.0
2018-03-26 13:10:00,44.0,44.0,43.95,44.0,27114.0,35.2936,35.2936,35.2535,35.2936,27114.0
2018-03-26 13:20:00,44.0,44.0,43.86,43.87,26758.0,35.2936,35.2936,35.1813,35.1893,26758.0
2018-03-26 13:30:00,43.87,43.9,43.83,43.89,39529.0,35.1893,35.2134,35.1573,35.2054,39529.0
2018-03-26 13:40:00,43.89,43.92,43.88,43.92,27087.0,35.2054,35.2294,35.1974,35.2294,27087.0
2018-03-26 13:50:00,43.92,43.95,43.89,43.92,24739.0,35.2294,35.2535,35.2054,35.2294,24739.0
2018-03-26 14:00:00,43.92,44.01,43.92,43.99,31268.0,35.2294,35.3016,35.2294,35.2856,31268.0
2018-03-26 14:10:00,44.0,44.06,43.99,44.01,33189.0,35.2936,35.3417,35.2856,35.3016,33189.0
2018-03-26 14:20:00,44.01,44.08,44.01,44.05,38227.0,35.3016,35.3578,35.3016,35.3337,38227.0
2018-03-26 14:30:00,44.04,44.06,43.98,43.98,38188.0,35.3257,35.3417,35.2776,35.2776,38188.0
2018-03-26 14:40:00,43.98,44.02,43.95,44.02,29364.0,35.2776,35.3097,35.2535,35.3097,29364.0
2018-03-26 14:50:00,44.02,44.11,44.0,44.07,32283.0,35.3097,35.3818,35.2936,35.3498,32283.0
2018-03-26 15:00:00,44.07,44.1,44.06,44.1,30325.0,35.3498,35.3738,35.3417,35.3738,30325.0
2018-03-26 15:10:00,44.09,44.13,44.04,44.12,59493.0,35.3658,35.3979,35.3257,35.3899,59493.0
2018-03-26 15:20:00,44.12,44.15,44.12,44.14,38584.0,35.3899,35.4139,35.3899,35.4059,38584.0
2018-03-26 15:30:00,44.14,44.18,44.12,44.14,70774.0,35.4059,35.438,35.3899,35.4059,70774.0
2018-03-26 15:40:00,44.13,44.22,44.11,44.21,112140.0,35.3979,35.4701,35.3818,35.4621,112140.0
2018-03-26 15:50:00,44.21,44.21,44.1,44.15,354586.0,35.4621,35.4621,35.3738,35.4139,354586.0
2018-03-27 09:30:00,44.52,44.52,44.12,44.27,301141.0,35.7107,35.7107,35.3899,35.5102,301141.0
2018-03-27 09:40:00,44.27,44.41,44.19,44.37,220580.0,35.5102,35.6225,35.446,35.5904,220580.0
2018-03-27 09:50:00,44.37,44.37,44.18,44.29,53894.0,35.5904,35.5904,35.438,35.5262,53894.0
2018-03-27 10:00:00,44.28,44.33,44.19,44.32,62826.0,35.5182,35.5583,35.446,35.5503,62826.0
2018-03-27 10:10:00,44.33,44.37,44.24,44.27,64567.0,35.5583,35.5904,35.4861,35.5102,64567.0
2018-03-27 10:20:00,44.27,44.33,44.25,44.33,65586.0,35.5102,35.5583,35.4941,35.5583,65586.0
2018-03-27 10:30:00,44.32,44.34,44.22,44.32,45490.0,35.5503,35.5663,35.4701,35.5503,45490.0
2018-03-27 10:40:00,44.33,44.39,44.32,44.39,44900.0,35.5583,35.6064,35.5503,35.6064,44900.0
2018-03-27 10:50:00,44.39,44.48,44.36,44.44,67033.0,35.6064,35.6786,35.5824,35.6466,67033.0
2018-03-27 11:00:00,44.45,44.52,44.43,44.49,93715.0,35.6546,35.7107,35.6385,35.6867,93715.0
2018-03-27 11:10:00,44.5,44.56,44.46,44.55,55041.0,35.6947,35.7428,35.6626,35.7348,55041.0
2018-03-27 11:20:00,44.56,44.62,44.54,44.61,29689.0,35.7428,35.7909,35.7268,35.7829,29689.0
2018-03-27 11:30:00,44.61,44.65,44.56,44.63,28993.0,35.7829,35.815,35.7428,35.799,28993.0
2018-03-27 11:40:00,44.64,44.66,44.57,44.58,38972.0,35.807,35.823,35.7508,35.7588,38972.0
2018-03-27 11:50:00,44.58,44.75,44.57,44.75,45085.0,35.7588,35.8952,35.7508,35.8952,45085.0
2018-03-27 12:00:00,44.76,44.77,44.67,44.71,48514.0,35.9032,35.9113,35.831,35.8631,48514.0
2018-03-27 12:10:00,44.71,44.73,44.66,44.72,50661.0,35.8631,35.8792,35.823,35.8711,50661.0
2018-03-27 12:20:00,44.72,44.76,44.69,44.75,49202.0,35.8711,35.9032,35.8471,35.8952,49202.0
2018-03-27 12:30:00,44.75,44.76,44.65,44.65,53949.0,35.8952,35.9032,35.815,35.815,53949.0
2018-03-27 12:40:00,44.66,44.73,44.64,44.72,53591.0,35.823,35.8792,35.807,35.8711,53591.0
2018-03-27 12:50:00,44.72,44.77,44.68,44.71,43051.0,35.8711,35.9113,35.8391,35.8631,43051.0
2018-03-27 13:00:00,44.72,44.81,44.71,44.81,25858.0,35.8711,35.9433,35.8631,35.9433,25858.0
2018-03-27 13:10:00,44.83,44.89,44.81,44.89,32467.0,35.9594,36.0075,35.9433,36.0075,32467.0
2018-03-27 13:20:00,44.89,44.9,44.84,44.87,30993.0,36.0075,36.0155,35.9674,35.9915,30993.0
2018-03-27 13:30:00,44.88,44.97,44.88,44.97,34912.0,35.9995,36.0717,35.9995,36.0717,34912.0
2018-03-27 13:40:00,44.97,45.06,44.95,45.04,29051.0,36.0717,36.1439,36.0556,36.1278,29051.0
2018-03-27 13:50:00,45.03,45.07,44.97,45.07,48594.0,36.1198,36.1519,36.0717,36.1519,48594.0
2018-03-27 14:00:00,45.07,45.17,45.07,45.11,54091.0,36.1519,36.2321,36.1519,36.184,54091.0
2018-03-27 14:10:00,45.11,45.22,45.11,45.2,104531.0,36.184,36.2722,36.184,36.2562,104531.0
2018-03-27 14:20:00,45.19,45.26,45.18,45.25,57836.0,36.2481,36.3043,36.2401,36.2963,57836.0
2018-03-27 14:30:00,45.25,45.4,45.25,45.37,57588.0,36.2963,36.4166,36.2963,36.3925,57588.0
2018-03-27 14:40:00,45.37,45.49,45.36,45.37,70859.0,36.3925,36.4888,36.3845,36.3925,70859.0
2018-03-27 14:50:00,45.38,45.46,45.3,45.3,112803.0,36.4006,36.4647,36.3364,36.3364,112803.0
2018-03-27 15:00:00,45.3,45.32,45.13,45.24,82234.0,36.3364,36.3524,36.2,36.2883,82234.0
2018-03-27 15:10:00,45.24,45.3,45.18,45.3,80988.0,36.2883,36.3364,36.2401,36.3364,80988.0
2018-03-27 15:20:00,45.3,45.31,45.23,45.26,179178.0,36.3364,36.3444,36.2802,36.3043,179178.0
2018-03-27 15:30:00,45.24,45.25,45.05,45.16,266225.0,36.2883,36.2963,36.1358,36.2241,266225.0
2018-03-27 15:40:00,45.16,45.17,44.97,44.99,191909.0,36.2241,36.2321,36.0717,36.0877,191909.0
2018-03-27 15:50:00,44.99,45.16,44.99,45.1,433756.0,36.0877,36.2241,36.0877,36.176,433756.0
2018-03-28 09:30:00,45.3,45.4,45.16,45.39,127621.0,36.3364,36.4166,36.2241,36.4086,127621.0
2018-03-28 09:40:00,45.38,45.47,45.17,45.18,111664.0,36.4006,36.4727,36.2321,36.2401,111664.0
2018-03-28 09:50:00,45.19,45.32,45.13,45.13,711906.0,36.2481,36.3524,36.2,36.2,711906.0
2018-03-28 10:00:00,45.14,45.16,44.9,45.01,95000.0,36.208,36.2241,36.0155,36.1038,95000.0
2018-03-28 10:10:00,45.01,45.14,44.96,45.07,148462.0,36.1038,36.208,36.0637,36.1519,148462.0
2018-03-28 10:20:00,45.08,45.27,45.03,45.27,58876.0,36.1599,36.3123,36.1198,36.3123,58876.0
2018-03-28 10:30:00,45.29,45.32,45.12,45.27,44695.0,36.3284,36.3524,36.192,36.3123,44695.0
2018-03-28 10:40:00,45.28,45.44,45.27,45.44,66316.0,36.3203,36.4487,36.3123,36.4487,66316.0
2018-03-28 10:50:00,45.45,45.47,45.27,45.34,93812.0,36.4567,36.4727,36.3123,36.3685,93812.0
2018-03-28 11:00:00,45.35,45.43,45.3,45.42,77479.0,36.3765,36.4407,36.3364,36.4326,77479.0
2018-03-28 11:10:00,45.43,45.47,45.24,45.25,79705.0,36.4407,36.4727,36.2883,36.2963,79705.0
2018-03-28 11:20:00,45.25,45.34,45.23,45.33,51164.0,36.2963,36.3685,36.2802,36.3604,51164.0
2018-03-28 11:30:00,45.33,45.39,45.22,45.27,64075.0,36.3604,36.4086,36.2722,36.3123,64075.0
2018-03-28 11:40:00,45.27,45.35,45.23,45.3,87488.0,36.3123,36.3765,36.2802,36.3364,87488.0
2018-03-28 11:50:00,45.3,45.42,45.27,45.29,61071.0,36.3364,36.4326,36.3123,36.3284,61071.0
2018-03-28 12:00:00,45.28,45.28,45.2,45.23,50854.0,36.3203,36.3203,36.2562,36.2802,50854.0
2018-03-28 12:10:00,45.23,45.29,45.15,45.27,49147.0,36.2802,36.3284,36.2161,36.3123,49147.0
2018-03-28 12:20:00,45.28,45.4,45.25,45.39,29066.0,36.3203,36.4166,36.2963,36.4086,29066.0
2018-03-28 12:30:00,45.4,45.43,45.35,45.41,32588.0,36.4166,36.4407,36.3765,36.4246,32588.0
2018-03-28 12:40:00,45.41,45.51,45.4,45.45,39547.0,36.4246,36.5048,36.4166,36.4567,39547.0
2018-03-28 12:50:00,45.45,45.49,45.42,45.45,30120.0,36.4567,36.4888,36.4326,36.4567,30120.0
2018-03-28 13:00:00,45.44,45.46,45.3,45.31,55612.0,36.4487,36.4647,36.3364,36.3444,55612.0
2018-03-28 13:10:00,45.31,45.39,45.3,45.39,33388.0,36.3444,36.4086,36.3364,36.4086,33388.0
2018-03-28 13:20:00,45.39,45.41,45.26,45.4,263448.0,36.4086,36.4246,36.3043,36.4166,263448.0
2018-03-28 13:30:00,45.39,45.4,45.32,45.39,88859.0,36.4086,36.4166,36.3524,36.4086,88859.0
2018-03-28 13:40:00,45.39,45.41,45.29,45.34,50749.0,36.4086,36.4246,36.3284,36.3685,50749.0
2018-03-28 13:50:00,45.35,45.4,45.29,45.31,49024.0,36.3765,36.4166,36.3284,36.3444,49024.0
2018-03-28 14:00:00,45.32,45.43,45.31,45.38,67512.0,36.3524,36.4407,36.3444,36.4006,67512.0
2018-03-28 14:10:00,45.37,45.42,45.3,45.41,50006.0,36.3925,36.4326,36.3364,36.4246,50006.0
2018-03-28 14:20:00,45.41,45.42,45.32,45.35,72966.0,36.4246,36.4326,36.3524,36.3765,72966.0
2018-03-28 14:30:00,45.35,45.42,45.32,45.36,103872.0,36.3765,36.4326,36.3524,36.3845,103872.0
2018-03-28 14:40:00,45.37,45.44,45.35,45.44,48300.0,36.3925,36.4487,36.3765,36.4487,48300.0
2018-03-28 14:50:00,45.44,45.45,45.35,45.39,40304.0,36.4487,36.4567,36.3765,36.4086,40304.0
2018-03-28 15:00:00,45.38,45.38,45.25,45.27,73289.0,36.4006,36.4006,36.2963,36.3123,73289.0
2018-03-28 15:10:00,45.27,45.3,45.19,45.26,88076.0,36.3123,36.3364,36.2481,36.3043,88076.0
2018-03-28 15:20:00,45.27,45.34,45.2,45.33,136199.0,36.3123,36.3685,36.2562,36.3604,136199.0
2018-03-28 15:30:00,45.32,45.36,45.23,45.35,114243.0,36.3524,36.3845,36.2802,36.3765,114243.0
2018-03-28 15:40:00,45.34,45.38,45.26,45.29,149480.0,36.3685,36.4006,36.3043,36.3284,149480.0
2018-03-28 15:50:00,45.3,45.41,45.28,45.35,396426.0,36.3364,36.4246,36.3203,36.3765,396426.0
2018-03-29 09:30:00,45.43,45.56,45.1,45.55,67148.0,36.4407,36.5449,36.176,36.5369,67148.0
2018-03-29 09:40:00,45.55,45.63,45.49,45.58,44202.0,36.5369,36.6011,36.4888,36.561,44202.0
2018-03-29 09:50:00,45.58,45.77,45.57,45.75,63784.0,36.561,36.7134,36.553,36.6973,63784.0
2018-03-29 10:00:00,45.73,45.82,45.66,45.8,158543.0,36.6813,36.7535,36.6251,36.7374,158543.0
2018-03-29 10:10:00,45.8,45.81,45.7,45.76,146441.0,36.7374,36.7455,36.6572,36.7054,146441.0
2018-03-29 10:20:00,45.75,45.87,45.74,45.85,124814.0,36.6973,36.7936,36.6893,36.7776,124814.0
2018-03-29 10:30:00,45.85,45.86,45.63,45.66,47867.0,36.7776,36.7856,36.6011,36.6251,47867.0
2018-03-29 10:40:00,45.64,45.7,45.55,45.59,147882.0,36.6091,36.6572,36.5369,36.569,147882.0
2018-03-29 10:50:00,45.59,45.62,45.49,45.51,29687.0,36.569,36.5931,36.4888,36.5048,29687.0
2018-03-29 11:00:00,45.52,45.68,45.52,45.64,50637.0,36.5128,36.6412,36.5128,36.6091,50637.0
2018-03-29 11:10:00,45.65,45.72,45.64,45.64,68986.0,36.6171,36.6733,36.6091,36.6091,68986.0
2018-03-29 11:20:00,45.63,45.7,45.59,45.62,52513.0,36.6011,36.6572,36.569,36.5931,52513.0
2018-03-29 11:30:00,45.62,45.75,45.62,45.73,41531.0,36.5931,36.6973,36.5931,36.6813,41531.0
2018-03-29 11:40:00,45.73,45.77,45.67,45.74,42507.0,36.6813,36.7134,36.6332,36.6893,42507.0
2018-03-29 11:50:00,45.75,45.78,45.71,45.75,40070.0,36.6973,36.7214,36.6653,36.6973,40070.0
2018-03-29 12:00:00,45.75,45.75,45.65,45.68,36943.0,36.6973,36.6973,36.6171,36.6412,36943.0
2018-03-29 12:10:00,45.69,45.72,45.62,45.63,53302.0,36.6492,36.6733,36.5931,36.6011,53302.0
2018-03-29 12:20:00,45.63,45.64,45.55,45.56,33387.0,36.6011,36.6091,36.5369,36.5449,33387.0
2018-03-29 12:30:00,45.57,45.6,45.54,45.59,37053.0,36.553,36.577,36.5289,36.569,37053.0
2018-03-29 12:40:00,45.59,45.63,45.58,45.6,28526.0,36.569,36.6011,36.561,36.577,28526.0
2018-03-29 12:50:00,45.6,45.61,45.53,45.58,32046.0,36.577,36.585,36.5209,36.561,32046.0
2018-03-29 13:00:00,45.58,45.65,45.57,45.59,23670.0,36.561,36.6171,36.553,36.569,23670.0
2018-03-29 13:10:00,45.59,45.6,45.51,45.54,30337.0,36.569,36.577,36.5048,36.5289,30337.0
2018-03-29 13:20:00,45.55,45.61,45.54,45.57,28698.0,36.5369,36.585,36.5289,36.553,28698.0
2018-03-29 13:30:00,45.58,45.59,45.46,45.46,30185.0,36.561,36.569,36.4647,36.4647,30185.0
2018-03-29 13:40:00,45.46,45.46,45.39,45.39,28782.0,36.4647,36.4647,36.4086,36.4086,28782.0
2018-03-29 13:50:00,45.4,45.48,45.4,45.41,22844.0,36.4166,36.4808,36.4166,36.4246,22844.0
2018-03-29 14:00:00,45.39,45.49,45.39,45.48,44511.0,36.4086,36.4888,36.4086,36.4808,44511.0
2018-03-29 14:10:00,45.49,45.61,45.48,45.6,49488.0,36.4888,36.585,36.4808,36.577,49488.0
2018-03-29 14:20:00,45.6,45.61,45.53,45.53,34806.0,36.577,36.585,36.5209,36.5209,34806.0
2018-03-29 14:30:00,45.54,45.54,45.44,45.45,81889.0,36.5289,36.5289,36.4487,36.4567,81889.0
2018-03-29 14:40:00,45.46,45.55,45.45,45.51,57102.0,36.4647,36.5369,36.4567,36.5048,57102.0
2018-03-29 14:50:00,45.51,45.55,45.46,45.52,113348.0,36.5048,36.5369,36.4647,36.5128,113348.0
2018-03-29 15:00:00,45.52,45.56,45.48,45.51,52099.0,36.5128,36.5449,36.4808,36.5048,52099.0
2018-03-29 15:10:00,45.51,45.55,45.44,45.45,62319.0,36.5048,36.5369,36.4487,36.4567,62319.0
2018-03-29 15:20:00,45.45,45.56,45.43,45.51,112852.0,36.4567,36.5449,36.4407,36.5048,112852.0
2018-03-29 15:30:00,45.51,45.51,45.41,45.5,166483.0,36.5048,36.5048,36.4246,36.4968,166483.0
2018-03-29 15:40:00,45.5,45.59,45.45,45.59,133657.0,36.4968,36.569,36.4567,36.569,133657.0
2018-03-29 15:50:00,45.59,45.61,45.47,45.47,343192.0,36.569,36.585,36.4727,36.4727,343192.0
2018-04-02 09:30:00,45.6,45.67,45.45,45.59,62478.0,36.577,36.6332,36.4567,36.569,62478.0
2018-04-02 09:40:00,45.58,45.79,45.57,45.68,60075.0,36.561,36.7294,36.553,36.6412,60075.0
2018-04-02 09:50:00,45.69,45.71,45.56,45.61,43882.0,36.6492,36.6653,36.5449,36.585,43882.0
2018-04-02 10:00:00,45.6,45.64,45.53,45.54,38653.0,36.577,36.6091,36.5209,36.5289,38653.0
2018-04-02 10:10:00,45.54,45.66,45.54,45.64,52591.0,36.5289,36.6251,36.5289,36.6091,52591.0
2018-04-02 10:20:00,45.63,45.69,45.58,45.68,38014.0,36.6011,36.6492,36.561,36.6412,38014.0
2018-04-02 10:30:00,45.67,45.68,45.51,45.51,31049.0,36.6332,36.6412,36.5048,36.5048,31049.0
2018-04-02 10:40:00,45.49,45.5,45.36,45.36,38180.0,36.4888,36.4968,36.3845,36.3845,38180.0
2018-04-02 10:50:00,45.38,45.45,45.34,45.34,49543.0,36.4006,36.4567,36.3685,36.3685,49543.0
2018-04-02 11:00:00,45.34,45.37,45.26,45.32,48904.0,36.3685,36.3925,36.3043,36.3524,48904.0
2018-04-02 11:10:00,45.32,45.35,45.22,45.31,31242.0,36.3524,36.3765,36.2722,36.3444,31242.0
2018-04-02 11:20:00,45.31,45.36,45.28,45.36,31036.0,36.3444,36.3845,36.3203,36.3845,31036.0
2018-04-02 11:30:00,45.36,45.4,45.2,45.21,48541.0,36.3845,36.4166,36.2562,36.2642,48541.0
2018-04-02 11:40:00,45.23,45.33,45.16,45.31,54923.0,36.2802,36.3604,36.2241,36.3444,54923.0
2018-04-02 11:50:00,45.3,45.33,45.2,45.2,27922.0,36.3364,36.3604,36.2562,36.2562,27922.0
2018-04-02 12:00:00,45.19,45.21,45.09,45.11,39569.0,36.2481,36.2642,36.1679,36.184,39569.0
2018-04-02 12:10:00,45.1,45.12,45.05,45.06,31707.0,36.176,36.192,36.1358,36.1439,31707.0
2018-04-02 12:20:00,45.05,45.05,44.97,45.0,44467.0,36.1358,36.1358,36.0717,36.0957,44467.0
2018-04-02 12:30:00,45.01,45.12,45.01,45.08,31046.0,36.1038,36.192,36.1038,36.1599,31046.0
2018-04-02 12:40:00,45.09,45.16,45.04,45.14,29430.0,36.1679,36.2241,36.1278,36.208,29430.0
2018-04-02 12:50:00,45.15,45.16,45.1,45.12,26329.0,36.2161,36.2241,36.176,36.192,26329.0
2018-04-02 13:00:00,45.11,45.13,45.07,45.13,53133.0,36.184,36.2,36.1519,36.2,53133.0
2018-04-02 13:10:00,45.13,45.21,45.1,45.21,43648.0,36.2,36.2642,36.176,36.2642,43648.0
2018-04-02 13:20:00,45.21,45.25,45.08,45.13,49827.0,36.2642,36.2963,36.1599,36.2,49827.0
2018-04-02 13:30:00,45.13,45.14,45.0,45.02,44919.0,36.2,36.208,36.0957,36.1118,44919.0
2018-04-02 13:40:00,45.03,45.06,44.95,44.96,69180.0,36.1198,36.1439,36.0556,36.0637,69180.0
2018-04-02 13:50:00,44.97,44.98,44.91,44.93,62031.0,36.0717,36.0797,36.0236,36.0396,62031.0
2018-04-02 14:00:00,44.92,44.98,44.88,44.92,73955.0,36.0316,36.0797,35.9995,36.0316,73955.0
2018-04-02 14:10:00,44.92,45.04,44.92,45.03,38458.0,36.0316,36.1278,36.0316,36.1198,38458.0
2018-04-02 14:20:00,45.03,45.1,44.94,44.98,59331.0,36.1198,36.176,36.0476,36.0797,59331.0
2018-04-02 14:30:00,44.97,45.01,44.92,44.98,64423.0,36.0717,36.1038,36.0316,36.0797,64423.0
2018-04-02 14:40:00,44.99,44.99,44.84,44.88,67142.0,36.0877,36.0877,35.9674,35.9995,67142.0
2018-04-02 14:50:00,44.88,44.95,44.82,44.86,53826.0,35.9995,36.0556,35.9514,35.9834,53826.0
2018-04-02 15:00:00,44.85,44.86,44.67,44.72,75123.0,35.9754,35.9834,35.831,35.8711,75123.0
2018-04-02 15:10:00,44.72,44.78,44.69,44.76,58406.0,35.8711,35.9193,35.8471,35.9032,58406.0
2018-04-02 15:20:00,44.76,44.77,44.69,44.75,57486.0,35.9032,35.9113,35.8471,35.8952,57486.0
2018-04-02 15:30:00,44.75,44.82,44.73,44.8,115641.0,35.8952,35.9514,35.8792,35.9353,115641.0
2018-04-02 15:40:00,44.79,44.9,44.75,44.89,161386.0,35.9273,36.0155,35.8952,36.0075,161386.0
2018-04-02 15:50:00,44.9,45.0,44.89,44.96,252468.0,36.0155,36.0957,36.0075,36.0637,252468.0
2018-04-03 09:30:00,45.06,45.07,44.77,44.84,86203.0,36.1439,36.1519,35.9113,35.9674,86203.0
2018-04-03 09:40:00,44.84,45.01,44.82,45.01,77418.0,35.9674,36.1038,35.9514,36.1038,77418.0
2018-04-03 09:50:00,45.0,45.09,44.97,45.04,38230.0,36.0957,36.1679,36.0717,36.1278,38230.0
2018-04-03 10:00:00,45.04,45.19,45.02,45.16,43173.0,36.1278,36.2481,36.1118,36.2241,43173.0
2018-04-03 10:10:00,45.18,45.18,44.98,44.98,52362.0,36.2401,36.2401,36.0797,36.0797,52362.0
2018-04-03 10:20:00,44.97,45.06,44.96,45.01,42868.0,36.0717,36.1439,36.0637,36.1038,42868.0
2018-04-03 10:30:00,45.01,45.07,44.92,45.05,51856.0,36.1038,36.1519,36.0316,36.1358,51856.0
2018-04-03 10:40:00,45.05,45.15,45.04,45.15,38078.0,36.1358,36.2161,36.1278,36.2161,38078.0
2018-04-03 10:50:00,45.15,45.17,45.04,45.1,52110.0,36.2161,36.2321,36.1278,36.176,52110.0
2018-04-03 11:00:00,45.1,45.15,45.01,45.11,56204.0,36.176,36.2161,36.1038,36.184,56204.0
2018-04-03 11:10:00,45.12,45.12,44.97,45.01,63756.0,36.192,36.192,36.0717,36.1038,63756.0
2018-04-03 11:20:00,45.02,45.08,44.97,44.97,53735.0,36.1118,36.1599,36.0717,36.0717,53735.0
2018-04-03 11:30:00,44.96,45.03,44.9,45.0,70095.0,36.0637,36.1198,36.0155,36.0957,70095.0
2018-04-03 11:40:00,45.0,45.11,44.97,45.11,44159.0,36.0957,36.184,36.0717,36.184,44159.0
2018-04-03 11:50:00,45.11,45.17,45.08,45.16,62880.0,36.184,36.2321,36.1599,36.2241,62880.0
2018-04-03 12:00:00,45.16,45.17,45.07,45.1,41045.0,36.2241,36.2321,36.1519,36.176,41045.0
2018-04-03 12:10:00,45.09,45.11,45.06,45.09,47746.0,36.1679,36.184,36.1439,36.1679,47746.0
2018-04-03 12:20:00,45.09,45.15,45.07,45.08,53522.0,36.1679,36.2161,36.1519,36.1599,53522.0
2018-04-03 12:30:00,45.08,45.09,45.0,45.01,39637.0,36.1599,36.1679,36.0957,36.1038,39637.0
2018-04-03 12:40:00,45.01,45.1,45.0,45.03,33687.0,36.1038,36.176,36.0957,36.1198,33687.0
2018-04-03 12:50:00,45.03,45.05,44.96,44.98,64200.0,36.1198,36.1358,36.0637,36.0797,64200.0
2018-04-03 13:00:00,44.98,45.01,44.92,44.93,29202.0,36.0797,36.1038,36.0316,36.0396,29202.0
2018-04-03 13:10:00,44.94,45.01,44.91,44.98,76354.0,36.0476,36.1038,36.0236,36.0797,76354.0
2018-04-03 13:20:00,44.98,45.03,44.94,44.98,35960.0,36.0797,36.1198,36.0476,36.0797,35960.0
2018-04-03 13:30:00,44.98,45.06,44.98,45.01,42617.0,36.0797,36.1439,36.0797,36.1038,42617.0
2018-04-03 13:40:00,45.01,45.1,45.0,45.07,30429.0,36.1038,36.176,36.0957,36.1519,30429.0
2018-04-03 13:50:00,45.08,45.15,45.06,45.15,31975.0,36.1599,36.2161,36.1439,36.2161,31975.0
2018-04-03 14:00:00,45.14,45.15,45.06,45.07,36222.0,36.208,36.2161,36.1439,36.1519,36222.0
2018-04-03 14:10:00,45.06,45.13,45.05,45.12,38177.0,36.1439,36.2,36.1358,36.192,38177.0
2018-04-03 14:20:00,45.13,45.18,45.1,45.17,32797.0,36.2,36.2401,36.176,36.2321,32797.0
2018-04-03 14:30:00,45.16,45.19,45.15,45.18,45899.0,36.2241,36.2481,36.2161,36.2401,45899.0
2018-04-03 14:40:00,45.18,45.24,45.1,45.23,85962.0,36.2401,36.2883,36.176,36.2802,85962.0
2018-04-03 14:50:00,45.23,45.27,45.19,45.21,50913.0,36.2802,36.3123,36.2481,36.2642,50913.0
2018-04-03 15:00:00,45.2,45.41,45.17,45.39,79096.0,36.2562,36.4246,36.2321,36.4086,79096.0
2018-04-03 15:10:00,45.39,45.4,45.28,45.34,58676.0,36.4086,36.4166,36.3203,36.3685,58676.0
2018-04-03 15:20:00,45.34,45.43,45.31,45.43,64787.0,36.3685,36.4407,36.3444,36.4407,64787.0
2018-04-03 15:30:00,45.43,45.43,45.27,45.32,97663.0,36.4407,36.4407,36.3123,36.3524,97663.0
2018-04-03 15:40:00,45.32,45.34,45.21,45.24,123147.0,36.3524,36.3685,36.2642,36.2883,123147.0
2018-04-03 15:50:00,45.24,45.24,45.13,45.21,344658.0,36.2883,36.2883,36.2,36.2642,344658.0
2018-04-04 09:30:00,45.01,45.22,44.87,44.93,98151.0,36.1038,36.2722,35.9915,36.0396,98151.0
2018-04-04 09:40:00,44.93,45.08,44.88,44.97,100484.0,36.0396,36.1599,35.9995,36.0717,100484.0
2018-04-04 09:50:00,44.97,45.14,44.95,45.14,77920.0,36.0717,36.208,36.0556,36.208,77920.0
2018-04-04 10:00:00,45.13,45.28,45.06,45.2,54778.0,36.2,36.3203,36.1439,36.2562,54778.0
2018-04-04 10:10:00,45.2,45.28,45.15,45.19,53797.0,36.2562,36.3203,36.2161,36.2481,53797.0
2018-04-04 10:20:00,45.2,45.23,45.12,45.13,41316.0,36.2562,36.2802,36.192,36.2,41316.0
2018-04-04 10:30:00,45.11,45.19,45.07,45.16,37223.0,36.184,36.2481,36.1519,36.2241,37223.0
2018-04-04 10:40:00,45.16,45.16,45.05,45.06,68905.0,36.2241,36.2241,36.1358,36.1439,68905.0
2018-04-04 10:50:00,45.06,45.17,45.05,45.06,45105.0,36.1439,36.2321,36.1358,36.1439,45105.0
2018-04-04 11:00:00,45.06,45.15,44.97,45.13,41895.0,36.1439,36.2161,36.0717,36.2,41895.0
2018-04-04 11:10:00,45.12,45.17,45.03,45.05,61504.0,36.192,36.2321,36.1198,36.1358,61504.0
2018-04-04 11:20:00,45.05,45.06,45.0,45.02,46700.0,36.1358,36.1439,36.0957,36.1118,46700.0
2018-04-04 11:30:00,45.02,45.03,44.96,44.98,61961.0,36.1118,36.1198,36.0637,36.0797,61961.0
2018-04-04 11:40:00,44.98,45.01,44.93,44.94,72623.0,36.0797,36.1038,36.0396,36.0476,72623.0
2018-04-04 11:50:00,44.94,44.98,44.89,44.94,33016.0,36.0476,36.0797,36.0075,36.0476,33016.0
2018-04-04 12:00:00,44.94,44.97,44.89,44.92,32756.0,36.0476,36.0717,36.0075,36.0316,32756.0
2018-04-04 12:10:00,44.92,44.92,44.85,44.87,32776.0,36.0316,36.0316,35.9754,35.9915,32776.0
2018-04-04 12:20:00,44.87,44.9,44.82,44.84,42558.0,35.9915,36.0155,35.9514,35.9674,42558.0
2018-04-04 12:30:00,44.83,44.91,44.82,44.83,32571.0,35.9594,36.0236,35.9514,35.9594,32571.0
2018-04-04 12:40:00,44.84,44.87,44.78,44.85,58482.0,35.9674,35.9915,35.9193,35.9754,58482.0
2018-04-04 12:50:00,44.86,44.9,44.81,44.82,46458.0,35.9834,36.0155,35.9433,35.9514,46458.0
2018-04-04 13:00:00,44.82,44.84,44.77,44.79,52029.0,35.9514,35.9674,35.9113,35.9273,52029.0
2018-04-04 13:10:00,44.79,44.81,44.75,44.75,36049.0,35.9273,35.9433,35.8952,35.8952,36049.0
2018-04-04 13:20:00,44.74,44.81,44.71,44.77,41837.0,35.8872,35.9433,35.8631,35.9113,41837.0
2018-04-04 13:30:00,44.75,44.77,44.69,44.77,27421.0,35.8952,35.9113,35.8471,35.9113,27421.0
2018-04-04 13:40:00,44.78,44.84,44.77,44.81,30300.0,35.9193,35.9674,35.9113,35.9433,30300.0
2018-04-04 13:50:00,44.8,44.92,44.8,44.91,62800.0,35.9353,36.0316,35.9353,36.0236,62800.0
2018-04-04 14:00:00,44.91,45.07,44.9,45.06,74450.0,36.0236,36.1519,36.0155,36.1439,74450.0
2018-04-04 14:10:00,45.06,45.09,45.01,45.08,39208.0,36.1439,36.1679,36.1038,36.1599,39208.0
2018-04-04 14:20:00,45.08,45.15,45.07,45.15,42701.0,36.1599,36.2161,36.1519,36.2161,42701.0
2018-04-04 14:30:00,45.14,45.18,45.1,45.15,52893.0,36.208,36.2401,36.176,36.2161,52893.0
2018-04-04 14:40:00,45.15,45.28,45.14,45.26,100126.0,36.2161,36.3203,36.208,36.3043,100126.0
2018-04-04 14:50:00,45.25,45.28,45.18,45.19,60498.0,36.2963,36.3203,36.2401,36.2481,60498.0
2018-04-04 15:00:00,45.19,45.34,45.17,45.28,60816.0,36.2481,36.3685,36.2321,36.3203,60816.0
2018-04-04 15:10:00,45.28,45.32,45.24,45.29,98585.0,36.3203,36.3524,36.2883,36.3284,98585.0
2018-04-04 15:20:00,45.29,45.36,45.28,45.3,96147.0,36.3284,36.3845,36.3203,36.3364,96147.0
2018-04-04 15:30:00,45.3,45.34,45.27,45.28,111249.0,36.3364,36.3685,36.3123,36.3203,111249.0
2018-04-04 15:40:00,45.28,45.28,45.2,45.23,147514.0,36.3203,36.3203,36.2562,36.2802,147514.0
2018-04-04 15:50:00,45.24,45.27,45.2,45.21,366337.0,36.2883,36.3123,36.2562,36.2642,366337.0
2018-04-05 09:30:00,45.22,45.47,44.88,44.89,104012.0,36.2722,36.4727,35.9995,36.0075,104012.0
2018-04-05 09:40:00,44.89,44.9,44.76,44.87,102277.0,36.0075,36.0155,35.9032,35.9915,102277.0
2018-04-05 09:50:00,44.87,44.98,44.81,44.97,46944.0,35.9915,36.0797,35.9433,36.0717,46944.0
2018-04-05 10:00:00,44.97,45.04,44.92,44.98,99440.0,36.0717,36.1278,36.0316,36.0797,99440.0
2018-04-05 10:10:00,44.98,45.09,44.92,45.08,57309.0,36.0797,36.1679,36.0316,36.1599,57309.0
2018-04-05 10:20:00,45.09,45.11,45.02,45.08,60576.0,36.1679,36.184,36.1118,36.1599,60576.0
2018-04-05 10:30:00,45.08,45.08,44.98,45.01,54360.0,36.1599,36.1599,36.0797,36.1038,54360.0
2018-04-05 10:40:00,45.01,45.05,44.95,44.96,72982.0,36.1038,36.1358,36.0556,36.0637,72982.0
2018-04-05 10:50:00,44.95,45.05,44.94,44.98,36290.0,36.0556,36.1358,36.0476,36.0797,36290.0
2018-04-05 11:00:00,44.98,45.11,44.93,45.11,48372.0,36.0797,36.184,36.0396,36.184,48372.0
2018-04-05 11:10:00,45.11,45.22,45.1,45.19,75156.0,36.184,36.2722,36.176,36.2481,75156.0
2018-04-05 11:20:00,45.18,45.18,45.08,45.14,42849.0,36.2401,36.2401,36.1599,36.208,42849.0
2018-04-05 11:30:00,45.14,45.18,45.08,45.16,103506.0,36.208,36.2401,36.1599,36.2241,103506.0
2018-04-05 11:40:00,45.15,45.15,45.03,45.11,85511.0,36.2161,36.2161,36.1198,36.184,85511.0
2018-04-05 11:50:00,45.1,45.16,45.1,45.12,121313.0,36.176,36.2241,36.176,36.192,121313.0
2018-04-05 12:00:00,45.13,45.2,45.13,45.18,66924.0,36.2,36.2562,36.2,36.2401,66924.0
2018-04-05 12:10:00,45.18,45.26,45.16,45.26,80838.0,36.2401,36.3043,36.2241,36.3043,80838.0
2018-04-05 12:20:00,45.26,45.27,45.16,45.21,107123.0,36.3043,36.3123,36.2241,36.2642,107123.0
2018-04-05 12:30:00,45.22,45.24,45.16,45.21,47832.0,36.2722,36.2883,36.2241,36.2642,47832.0
2018-04-05 12:40:00,45.21,45.24,45.16,45.21,38277.0,36.2642,36.2883,36.2241,36.2642,38277.0
2018-04-05 12:50:00,45.21,45.26,45.19,45.25,43910.0,36.2642,36.3043,36.2481,36.2963,43910.0
2018-04-05 13:00:00,45.25,45.31,45.24,45.31,62498.0,36.2963,36.3444,36.2883,36.3444,62498.0
2018-04-05 13:10:00,45.3,45.34,45.27,45.28,81468.0,36.3364,36.3685,36.3123,36.3203,81468.0
2018-04-05 13:20:00,45.29,45.41,45.28,45.38,66008.0,36.3284,36.4246,36.3203,36.4006,66008.0
2018-04-05 13:30:00,45.38,45.45,45.35,45.44,39054.0,36.4006,36.4567,36.3765,36.4487,39054.0
2018-04-05 13:40:00,45.44,45.46,45.39,45.45,45989.0,36.4487,36.4647,36.4086,36.4567,45989.0
2018-04-05 13:50:00,45.46,45.53,45.44,45.52,78577.0,36.4647,36.5209,36.4487,36.5128,78577.0
2018-04-05 14:00:00,45.52,45.58,45.49,45.51,68950.0,36.5128,36.561,36.4888,36.5048,68950.0
2018-04-05 14:10:00,45.51,45.58,45.5,45.51,70432.0,36.5048,36.561,36.4968,36.5048,70432.0
2018-04-05 14:20:00,45.51,45.61,45.5,45.6,51561.0,36.5048,36.585,36.4968,36.577,51561.0
2018-04-05 14:30:00,45.61,45.73,45.6,45.7,84117.0,36.585,36.6813,36.577,36.6572,84117.0
2018-04-05 14:40:00,45.7,45.79,45.7,45.74,52013.0,36.6572,36.7294,36.6572,36.6893,52013.0
2018-04-05 14:50:00,45.74,45.76,45.7,45.74,50327.0,36.6893,36.7054,36.6572,36.6893,50327.0
2018-04-05 15:00:00,45.75,45.81,45.73,45.8,71246.0,36.6973,36.7455,36.6813,36.7374,71246.0
2018-04-05 15:10:00,45.8,45.84,45.71,45.71,109850.0,36.7374,36.7695,36.6653,36.6653,109850.0
2018-04-05 15:20:00,45.71,45.72,45.66,45.72,87380.0,36.6653,36.6733,36.6251,36.6733,87380.0
2018-04-05 15:30:00,45.72,45.72,45.62,45.65,100881.0,36.6733,36.6733,36.5931,36.6171,100881.0
2018-04-05 15:40:00,45.65,45.7,45.63,45.66,147715.0,36.6171,36.6572,36.6011,36.6251,147715.0
2018-04-05 15:50:00,45.66,45.71,45.66,45.68,255516.0,36.6251,36.6653,36.6251,36.6412,255516.0
2018-04-06 09:30:00,45.7,45.83,45.59,45.63,65871.0,36.6572,36.7615,36.569,36.6011,65871.0
2018-04-06 09:40:00,45.63,45.77,45.61,45.72,48696.0,36.6011,36.7134,36.585,36.6733,48696.0
2018-04-06 09:50:00,45.73,45.77,45.65,45.77,90069.0,36.6813,36.7134,36.6171,36.7134,90069.0
2018-04-06 10:00:00,45.76,45.9,45.73,45.88,68544.0,36.7054,36.8177,36.6813,36.8016,68544.0
2018-04-06 10:10:00,45.87,45.91,45.8,45.89,45876.0,36.7936,36.8257,36.7374,36.8096,45876.0
2018-04-06 10:20:00,45.87,45.95,45.86,45.89,69553.0,36.7936,36.8578,36.7856,36.8096,69553.0
2018-04-06 10:30:00,45.89,45.96,45.82,45.84,112797.0,36.8096,36.8658,36.7535,36.7695,112797.0
2018-04-06 10:40:00,45.84,45.86,45.75,45.83,58769.0,36.7695,36.7856,36.6973,36.7615,58769.0
2018-04-06 10:50:00,45.84,45.87,45.81,45.84,38431.0,36.7695,36.7936,36.7455,36.7695,38431.0
2018-04-06 11:00:00,45.84,45.99,45.68,45.7,374102.0,36.7695,36.8898,36.6412,36.6572,374102.0
2018-04-06 11:10:00,45.7,45.75,45.63,45.73,55909.0,36.6572,36.6973,36.6011,36.6813,55909.0
2018-04-06 11:20:00,45.74,45.79,45.7,45.73,61638.0,36.6893,36.7294,36.6572,36.6813,61638.0
2018-04-06 11:30:00,45.73,45.85,45.73,45.85,56133.0,36.6813,36.7776,36.6813,36.7776,56133.0
2018-04-06 11:40:00,45.85,45.9,45.78,45.85,26240.0,36.7776,36.8177,36.7214,36.7776,26240.0
2018-04-06 11:50:00,45.86,45.92,45.82,45.85,22130.0,36.7856,36.8337,36.7535,36.7776,22130.0
2018-04-06 12:00:00,45.86,45.87,45.79,45.83,22689.0,36.7856,36.7936,36.7294,36.7615,22689.0
2018-04-06 12:10:00,45.83,45.84,45.78,45.78,25950.0,36.7615,36.7695,36.7214,36.7214,25950.0
2018-04-06 12:20:00,45.77,45.81,45.74,45.75,44211.0,36.7134,36.7455,36.6893,36.6973,44211.0
2018-04-06 12:30:00,45.75,45.8,45.71,45.8,78196.0,36.6973,36.7374,36.6653,36.7374,78196.0
2018-04-06 12:40:00,45.8,45.84,45.73,45.76,42561.0,36.7374,36.7695,36.6813,36.7054,42561.0
2018-04-06 12:50:00,45.76,45.84,45.73,45.84,50537.0,36.7054,36.7695,36.6813,36.7695,50537.0
2018-04-06 13:00:00,45.84,45.85,45.79,45.8,43592.0,36.7695,36.7776,36.7294,36.7374,43592.0
2018-04-06 13:10:00,45.79,45.81,45.74,45.78,34741.0,36.7294,36.7455,36.6893,36.7214,34741.0
2018-04-06 13:20:00,45.78,45.81,45.74,45.77,30528.0,36.7214,36.7455,36.6893,36.7134,30528.0
2018-04-06 13:30:00,45.77,45.83,45.76,45.77,34859.0,36.7134,36.7615,36.7054,36.7134,34859.0
2018-04-06 13:40:00,45.77,45.78,45.68,45.7,58484.0,36.7134,36.7214,36.6412,36.6572,58484.0
2018-04-06 13:50:00,45.69,45.7,45.6,45.62,86167.0,36.6492,36.6572,36.577,36.5931,86167.0
2018-04-06 14:00:00,45.61,45.67,45.54,45.61,62971.0,36.585,36.6332,36.5289,36.585,62971.0
2018-04-06 14:10:00,45.62,45.66,45.57,45.62,76435.0,36.5931,36.6251,36.553,36.5931,76435.0
2018-04-06 14:20:00,45.62,45.67,45.53,45.55,41496.0,36.5931,36.6332,36.5209,36.5369,41496.0
2018-04-06 14:30:00,45.55,45.6,45.44,45.47,44666.0,36.5369,36.577,36.4487,36.4727,44666.0
2018-04-06 14:40:00,45.47,45.57,45.45,45.52,59727.0,36.4727,36.553,36.4567,36.5128,59727.0
2018-04-06 14:50:00,45.52,45.52,45.42,45.48,39035.0,36.5128,36.5128,36.4326,36.4808,39035.0
2018-04-06 15:00:00,45.47,45.52,45.38,45.52,91535.0,36.4727,36.5128,36.4006,36.5128,91535.0
2018-04-06 15:10:00,45.52,45.57,45.48,45.52,61284.0,36.5128,36.553,36.4808,36.5128,61284.0
2018-04-06 15:20:00,45.53,45.55,45.47,45.5,94077.0,36.5209,36.5369,36.4727,36.4968,94077.0
2018-04-06 15:30:00,45.49,45.55,45.46,45.55,71390.0,36.4888,36.5369,36.4647,36.5369,71390.0
2018-04-06 15:40:00,45.55,45.6,45.43,45.44,81447.0,36.5369,36.577,36.4407,36.4487,81447.0
2018-04-06 15:50:00,45.44,45.61,45.43,45.47,275637.0,36.4487,36.585,36.4407,36.4727,275637.0
2018-04-09 09:30:00,45.45,45.57,45.27,45.53,47851.0,36.4567,36.553,36.3123,36.5209,47851.0
2018-04-09 09:40:00,45.53,45.54,45.35,45.36,50644.0,36.5209,36.5289,36.3765,36.3845,50644.0
2018-04-09 09:50:00,45.37,45.5,45.35,45.5,59443.0,36.3925,36.4968,36.3765,36.4968,59443.0
2018-04-09 10:00:00,45.49,45.6,45.38,45.39,80160.0,36.4888,36.577,36.4006,36.4086,80160.0
2018-04-09 10:10:00,45.38,45.4,45.24,45.36,66838.0,36.4006,36.4166,36.2883,36.3845,66838.0
2018-04-09 10:20:00,45.36,45.47,45.35,45.47,30309.0,36.3845,36.4727,36.3765,36.4727,30309.0
2018-04-09 10:30:00,45.46,45.56,45.43,45.44,31293.0,36.4647,36.5449,36.4407,36.4487,31293.0
2018-04-09 10:40:00,45.44,45.44,45.34,45.34,54030.0,36.4487,36.4487,36.3685,36.3685,54030.0
2018-04-09 10:50:00,45.33,45.38,45.25,45.27,39577.0,36.3604,36.4006,36.2963,36.3123,39577.0
2018-04-09 11:00:00,45.27,45.38,45.24,45.37,43059.0,36.3123,36.4006,36.2883,36.3925,43059.0
2018-04-09 11:10:00,45.37,45.45,45.36,45.45,28181.0,36.3925,36.4567,36.3845,36.4567,28181.0
2018-04-09 11:20:00,45.44,45.44,45.35,45.43,47173.0,36.4487,36.4487,36.3765,36.4407,47173.0
2018-04-09 11:30:00,45.42,45.47,45.4,45.46,39588.0,36.4326,36.4727,36.4166,36.4647,39588.0
2018-04-09 11:40:00,45.47,45.48,45.41,45.44,41912.0,36.4727,36.4808,36.4246,36.4487,41912.0
2018-04-09 11:50:00,45.45,45.49,45.42,45.48,21552.0,36.4567,36.4888,36.4326,36.4808,21552.0
2018-04-09 12:00:00,45.49,45.5,45.4,45.41,28741.0,36.4888,36.4968,36.4166,36.4246,28741.0
2018-04-09 12:10:00,45.4,45.51,45.39,45.5,27449.0,36.4166,36.5048,36.4086,36.4968,27449.0
2018-04-09 12:20:00,45.5,45.54,45.48,45.53,21086.0,36.4968,36.5289,36.4808,36.5209,21086.0
2018-04-09 12:30:00,45.53,45.6,45.52,45.54,23051.0,36.5209,36.577,36.5128,36.5289,23051.0
2018-04-09 12:40:00,45.54,45.57,45.51,45.55,15782.0,36.5289,36.553,36.5048,36.5369,15782.0
2018-04-09 12:50:00,45.55,45.6,45.53,45.6,25921.0,36.5369,36.577,36.5209,36.577,25921.0
2018-04-09 13:00:00,45.61,45.71,45.59,45.65,35985.0,36.585,36.6653,36.569,36.6171,35985.0
2018-04-09 13:10:00,45.66,45.68,45.63,45.66,16537.0,36.6251,36.6412,36.6011,36.6251,16537.0
2018-04-09 13:20:00,45.66,45.7,45.63,45.66,54853.0,36.6251,36.6572,36.6011,36.6251,54853.0
2018-04-09 13:30:00,45.66,45.66,45.6,45.66,130525.0,36.6251,36.6251,36.577,36.6251,130525.0
2018-04-09 13:40:00,45.66,45.69,45.64,45.69,41118.0,36.6251,36.6492,36.6091,36.6492,41118.0
2018-04-09 13:50:00,45.7,45.79,45.68,45.75,56520.0,36.6572,36.7294,36.6412,36.6973,56520.0
2018-04-09 14:00:00,45.75,45.76,45.68,45.75,40464.0,36.6973,36.7054,36.6412,36.6973,40464.0
2018-04-09 14:10:00,45.74,45.75,45.68,45.7,37818.0,36.6893,36.6973,36.6412,36.6572,37818.0
2018-04-09 14:20:00,45.71,45.73,45.66,45.7,43820.0,36.6653,36.6813,36.6251,36.6572,43820.0
2018-04-09 14:30:00,45.7,45.76,45.67,45.76,29692.0,36.6572,36.7054,36.6332,36.7054,29692.0
2018-04-09 14:40:00,45.76,45.78,45.69,45.77,29093.0,36.7054,36.7214,36.6492,36.7134,29093.0
2018-04-09 14:50:00,45.76,45.8,45.76,45.79,24766.0,36.7054,36.7374,36.7054,36.7294,24766.0
2018-04-09 15:00:00,45.79,45.8,45.72,45.78,41814.0,36.7294,36.7374,36.6733,36.7214,41814.0
2018-04-09 15:10:00,45.77,45.77,45.64,45.64,39015.0,36.7134,36.7134,36.6091,36.6091,39015.0
2018-04-09 15:20:00,45.64,45.66,45.59,45.62,76424.0,36.6091,36.6251,36.569,36.5931,76424.0
2018-04-09 15:30:00,45.61,45.66,45.56,45.65,100072.0,36.585,36.6251,36.5449,36.6171,100072.0
2018-04-09 15:40:00,45.65,45.67,45.55,45.56,76126.0,36.6171,36.6332,36.5369,36.5449,76126.0
2018-04-09 15:50:00,45.56,45.59,45.47,45.51,272121.0,36.5449,36.569,36.4727,36.5048,272121.0
2018-04-10 09:30:00,45.39,45.57,45.34,45.43,99481.0,36.4086,36.553,36.3685,36.4407,99481.0
2018-04-10 09:40:00,45.43,45.52,45.37,45.44,46052.0,36.4407,36.5128,36.3925,36.4487,46052.0
2018-04-10 09:50:00,45.45,45.52,45.43,45.43,40654.0,36.4567,36.5128,36.4407,36.4407,40654.0
2018-04-10 10:00:00,45.43,45.51,45.33,45.35,71987.0,36.4407,36.5048,36.3604,36.3765,71987.0
2018-04-10 10:10:00,45.36,45.44,45.34,45.36,57086.0,36.3845,36.4487,36.3685,36.3845,57086.0
2018-04-10 10:20:00,45.36,45.41,45.33,45.36,93886.0,36.3845,36.4246,36.3604,36.3845,93886.0
2018-04-10 10:30:00,45.36,45.46,45.33,45.37,34966.0,36.3845,36.4647,36.3604,36.3925,34966.0
2018-04-10 10:40:00,45.37,45.37,45.27,45.27,24222.0,36.3925,36.3925,36.3123,36.3123,24222.0
2018-04-10 10:50:00,45.27,45.3,45.2,45.21,55235.0,36.3123,36.3364,36.2562,36.2642,55235.0
2018-04-10 11:00:00,45.21,45.22,45.1,45.11,62136.0,36.2642,36.2722,36.176,36.184,62136.0
2018-04-10 11:10:00,45.12,45.14,45.09,45.1,48134.0,36.192,36.208,36.1679,36.176,48134.0
2018-04-10 11:20:00,45.1,45.19,45.06,45.14,57060.0,36.176,36.2481,36.1439,36.208,57060.0
2018-04-10 11:30:00,45.14,45.22,45.13,45.2,32615.0,36.208,36.2722,36.2,36.2562,32615.0
2018-04-10 11:40:00,45.2,45.27,45.11,45.18,55871.0,36.2562,36.3123,36.184,36.2401,55871.0
2018-04-10 11:50:00,45.17,45.23,45.12,45.23,34375.0,36.2321,36.2802,36.192,36.2802,34375.0
2018-04-10 12:00:00,45.23,45.3,45.19,45.19,39312.0,36.2802,36.3364,36.2481,36.2481,39312.0
2018-04-10 12:10:00,45.2,45.22,45.09,45.12,217300.0,36.2562,36.2722,36.1679,36.192,217300.0
2018-04-10 12:20:00,45.13,45.14,44.95,44.98,147076.0,36.2,36.208,36.0556,36.0797,147076.0
2018-04-10 12:30:00,44.98,45.13,44.98,45.07,50080.0,36.0797,36.2,36.0797,36.1519,50080.0
2018-04-10 12:40:00,45.06,45.09,45.01,45.07,74438.0,36.1439,36.1679,36.1038,36.1519,74438.0
2018-04-10 12:50:00,45.08,45.09,45.0,45.01,46699.0,36.1599,36.1679,36.0957,36.1038,46699.0
2018-04-10 13:00:00,45.01,45.08,44.98,44.98,48998.0,36.1038,36.1599,36.0797,36.0797,48998.0
2018-04-10 13:10:00,44.98,45.06,44.97,45.06,71009.0,36.0797,36.1439,36.0717,36.1439,71009.0
2018-04-10 13:20:00,45.05,45.15,45.05,45.14,30438.0,36.1358,36.2161,36.1358,36.208,30438.0
2018-04-10 13:30:00,45.14,45.17,45.1,45.15,30709.0,36.208,36.2321,36.176,36.2161,30709.0
2018-04-10 13:40:00,45.15,45.17,44.99,45.03,30775.0,36.2161,36.2321,36.0877,36.1198,30775.0
2018-04-10 13:50:00,45.04,45.12,45.03,45.12,38498.0,36.1278,36.192,36.1198,36.192,38498.0
2018-04-10 14:00:00,45.12,45.19,45.09,45.15,46484.0,36.192,36.2481,36.1679,36.2161,46484.0
2018-04-10 14:10:00,45.16,45.17,45.07,45.09,74117.0,36.2241,36.2321,36.1519,36.1679,74117.0
2018-04-10 14:20:00,45.1,45.12,45.06,45.07,33014.0,36.176,36.192,36.1439,36.1519,33014.0
2018-04-10 14:30:00,45.07,45.13,45.02,45.05,53214.0,36.1519,36.2,36.1118,36.1358,53214.0
2018-04-10 14:40:00,45.05,45.08,44.97,45.01,75823.0,36.1358,36.1599,36.0717,36.1038,75823.0
2018-04-10 14:50:00,45.01,45.06,44.99,45.05,53336.0,36.1038,36.1439,36.0877,36.1358,53336.0
2018-04-10 15:00:00,45.05,45.08,44.98,45.07,52261.0,36.1358,36.1599,36.0797,36.1519,52261.0
2018-04-10 15:10:00,45.07,45.11,45.05,45.1,72251.0,36.1519,36.184,36.1358,36.176,72251.0
2018-04-10 15:20:00,45.11,45.12,45.01,45.05,77748.0,36.184,36.192,36.1038,36.1358,77748.0
2018-04-10 15:30:00,45.05,45.07,45.01,45.05,76869.0,36.1358,36.1519,36.1038,36.1358,76869.0
2018-04-10 15:40:00,45.04,45.05,44.96,45.02,181936.0,36.1278,36.1358,36.0637,36.1118,181936.0
2018-04-10 15:50:00,45.02,45.07,44.98,45.03,330190.0,36.1118,36.1519,36.0797,36.1198,330190.0
2018-04-11 09:30:00,44.89,45.4,44.85,45.04,64956.0,36.0075,36.4166,35.9754,36.1278,64956.0
2018-04-11 09:40:00,45.05,45.21,45.04,45.15,40450.0,36.1358,36.2642,36.1278,36.2161,40450.0
2018-04-11 09:50:00,45.13,45.17,45.0,45.02,517387.0,36.2,36.2321,36.0957,36.1118,517387.0
2018-04-11 10:00:00,45.02,45.07,44.96,44.97,95382.0,36.1118,36.1519,36.0637,36.0717,95382.0
2018-04-11 10:10:00,44.97,44.99,44.9,44.92,51505.0,36.0717,36.0877,36.0155,36.0316,51505.0
2018-04-11 10:20:00,44.92,44.96,44.9,44.91,62390.0,36.0316,36.0637,36.0155,36.0236,62390.0
2018-04-11 10:30:00,44.91,44.96,44.85,44.88,49690.0,36.0236,36.0637,35.9754,35.9995,49690.0
2018-04-11 10:40:00,44.87,44.87,44.8,44.86,38184.0,35.9915,35.9915,35.9353,35.9834,38184.0
2018-04-11 10:50:00,44.85,44.85,44.79,44.85,54722.0,35.9754,35.9754,35.9273,35.9754,54722.0
2018-04-11 11:00:00,44.85,44.96,44.85,44.94,31428.0,35.9754,36.0637,35.9754,36.0476,31428.0
2018-04-11 11:10:00,44.95,45.04,44.95,45.03,74454.0,36.0556,36.1278,36.0556,36.1198,74454.0
2018-04-11 11:20:00,45.03,45.04,44.97,44.98,28501.0,36.1198,36.1278,36.0717,36.0797,28501.0
2018-04-11 11:30:00,44.97,45.03,44.96,45.01,49908.0,36.0717,36.1198,36.0637,36.1038,49908.0
2018-04-11 11:40:00,45.0,45.02,44.96,44.98,100425.0,36.0957,36.1118,36.0637,36.0797,100425.0
2018-04-11 11:50:00,44.98,45.0,44.9,44.9,35168.0,36.0797,36.0957,36.0155,36.0155,35168.0
2018-04-11 12:00:00,44.89,44.91,44.85,44.89,29584.0,36.0075,36.0236,35.9754,36.0075,29584.0
2018-04-11 12:10:00,44.89,44.95,44.87,44.9,18378.0,36.0075,36.0556,35.9915,36.0155,18378.0
2018-04-11 12:20:00,44.9,44.94,44.87,44.94,13565.0,36.0155,36.0476,35.9915,36.0476,13565.0
2018-04-11 12:30:00,44.93,44.99,44.92,44.99,17149.0,36.0396,36.0877,36.0316,36.0877,17149.0
2018-04-11 12:40:00,44.99,45.02,44.96,44.97,23051.0,36.0877,36.1118,36.0637,36.0717,23051.0
2018-04-11 12:50:00,44.97,45.0,44.93,44.95,33217.0,36.0717,36.0957,36.0396,36.0556,33217.0
2018-04-11 13:00:00,44.95,44.97,44.9,44.91,35661.0,36.0556,36.0717,36.0155,36.0236,35661.0
2018-04-11 13:10:00,44.91,44.93,44.87,44.91,28638.0,36.0236,36.0396,35.9915,36.0236,28638.0
2018-04-11 13:20:00,44.91,44.93,44.88,44.89,20877.0,36.0236,36.0396,35.9995,36.0075,20877.0
2018-04-11 13:30:00,44.88,44.89,44.82,44.83,56400.0,35.9995,36.0075,35.9514,35.9594,56400.0
2018-04-11 13:40:00,44.84,44.89,44.82,44.89,77891.0,35.9674,36.0075,35.9514,36.0075,77891.0
2018-04-11 13:50:00,44.89,44.93,44.88,44.9,26547.0,36.0075,36.0396,35.9995,36.0155,26547.0
2018-04-11 14:00:00,44.9,44.91,44.8,44.81,42301.0,36.0155,36.0236,35.9353,35.9433,42301.0
2018-04-11 14:10:00,44.8,44.9,44.78,44.89,43690.0,35.9353,36.0155,35.9193,36.0075,43690.0
2018-04-11 14:20:00,44.89,44.92,44.87,44.89,28659.0,36.0075,36.0316,35.9915,36.0075,28659.0
2018-04-11 14:30:00,44.88,44.95,44.87,44.92,22962.0,35.9995,36.0556,35.9915,36.0316,22962.0
2018-04-11 14:40:00,44.93,44.95,44.88,44.89,21934.0,36.0396,36.0556,35.9995,36.0075,21934.0
2018-04-11 14:50:00,44.9,44.91,44.86,44.9,24800.0,36.0155,36.0236,35.9834,36.0155,24800.0
2018-04-11 15:00:00,44.9,44.97,44.89,44.89,32280.0,36.0155,36.0717,36.0075,36.0075,32280.0
2018-04-11 15:10:00,44.9,44.9,44.83,44.88,50354.0,36.0155,36.0155,35.9594,35.9995,50354.0
2018-04-11 15:20:00,44.88,44.93,44.86,44.92,63559.0,35.9995,36.0396,35.9834,36.0316,63559.0
2018-04-11 15:30:00,44.93,44.94,44.89,44.89,83353.0,36.0396,36.0476,36.0075,36.0075,83353.0
2018-04-11 15:40:00,44.89,44.91,44.88,44.89,72456.0,36.0075,36.0236,35.9995,36.0075,72456.0
2018-04-11 15:50:00,44.89,44.89,44.82,44.85,294258.0,36.0075,36.0075,35.9514,35.9754,294258.0
2018-04-12 09:30:00,44.93,44.93,44.71,44.8,44151.0,36.0396,36.0396,35.8631,35.9353,44151.0
2018-04-12 09:40:00,44.8,45.02,44.78,44.98,42436.0,35.9353,36.1118,35.9193,36.0797,42436.0
2018-04-12 09:50:00,44.98,44.98,44.86,44.93,75750.0,36.0797,36.0797,35.9834,36.0396,75750.0
2018-04-12 10:00:00,44.94,44.98,44.9,44.92,43692.0,36.0476,36.0797,36.0155,36.0316,43692.0
2018-04-12 10:10:00,44.91,44.92,44.75,44.76,33593.0,36.0236,36.0316,35.8952,35.9032,33593.0
2018-04-12 10:20:00,44.78,44.78,44.64,44.64,27776.0,35.9193,35.9193,35.807,35.807,27776.0
2018-04-12 10:30:00,44.64,44.67,44.58,44.6,31771.0,35.807,35.831,35.7588,35.7749,31771.0
2018-04-12 10:40:00,44.6,44.61,44.49,44.53,119725.0,35.7749,35.7829,35.6867,35.7187,119725.0
2018-04-12 10:50:00,44.53,44.58,44.47,44.48,143010.0,35.7187,35.7588,35.6706,35.6786,143010.0
2018-04-12 11:00:00,44.48,44.49,44.43,44.45,63686.0,35.6786,35.6867,35.6385,35.6546,63686.0
2018-04-12 11:10:00,44.45,44.46,44.35,44.4,72096.0,35.6546,35.6626,35.5744,35.6145,72096.0
2018-04-12 11:20:00,44.4,44.42,44.33,44.34,52108.0,35.6145,35.6305,35.5583,35.5663,52108.0
2018-04-12 11:30:00,44.33,44.34,44.24,44.26,68537.0,35.5583,35.5663,35.4861,35.5022,68537.0
2018-04-12 11:40:00,44.27,44.29,44.13,44.14,29223.0,35.5102,35.5262,35.3979,35.4059,29223.0
2018-04-12 11:50:00,44.15,44.16,44.1,44.13,24914.0,35.4139,35.422,35.3738,35.3979,24914.0
2018-04-12 12:00:00,44.13,44.19,44.11,44.18,27908.0,35.3979,35.446,35.3818,35.438,27908.0
2018-04-12 12:10:00,44.2,44.22,44.13,44.19,34869.0,35.454,35.4701,35.3979,35.446,34869.0
2018-04-12 12:20:00,44.2,44.26,44.18,44.25,17389.0,35.454,35.5022,35.438,35.4941,17389.0
2018-04-12 12:30:00,44.26,44.29,44.24,44.26,19813.0,35.5022,35.5262,35.4861,35.5022,19813.0
2018-04-12 12:40:00,44.26,44.27,44.23,44.25,18941.0,35.5022,35.5102,35.4781,35.4941,18941.0
2018-04-12 12:50:00,44.25,44.28,44.24,44.27,17644.0,35.4941,35.5182,35.4861,35.5102,17644.0
2018-04-12 13:00:00,44.27,44.27,44.13,44.13,29279.0,35.5102,35.5102,35.3979,35.3979,29279.0
2018-04-12 13:10:00,44.13,44.18,44.11,44.16,18511.0,35.3979,35.438,35.3818,35.422,18511.0
2018-04-12 13:20:00,44.16,44.16,44.01,44.01,31129.0,35.422,35.422,35.3016,35.3016,31129.0
2018-04-12 13:30:00,44.01,44.08,44.01,44.04,18291.0,35.3016,35.3578,35.3016,35.3257,18291.0
2018-04-12 13:40:00,44.03,44.06,43.96,43.96,49910.0,35.3177,35.3417,35.2615,35.2615,49910.0
2018-04-12 13:50:00,43.96,44.01,43.92,43.94,50558.0,35.2615,35.3016,35.2294,35.2455,50558.0
2018-04-12 14:00:00,43.94,44.05,43.93,44.04,35964.0,35.2455,35.3337,35.2375,35.3257,35964.0
2018-04-12 14:10:00,44.05,44.07,44.02,44.03,41391.0,35.3337,35.3498,35.3097,35.3177,41391.0
2018-04-12 14:20:00,44.02,44.04,44.0,44.0,35454.0,35.3097,35.3257,35.2936,35.2936,35454.0
2018-04-12 14:30:00,44.01,44.05,43.99,44.0,26683.0,35.3016,35.3337,35.2856,35.2936,26683.0
2018-04-12 14:40:00,43.99,44.04,43.99,44.02,34433.0,35.2856,35.3257,35.2856,35.3097,34433.0
2018-04-12 14:50:00,44.02,44.05,44.01,44.05,24183.0,35.3097,35.3337,35.3016,35.3337,24183.0
2018-04-12 15:00:00,44.05,44.08,44.03,44.04,70660.0,35.3337,35.3578,35.3177,35.3257,70660.0
2018-04-12 15:10:00,44.04,44.04,44.0,44.04,110289.0,35.3257,35.3257,35.2936,35.3257,110289.0
2018-04-12 15:20:00,44.04,44.11,44.03,44.08,137949.0,35.3257,35.3818,35.3177,35.3578,137949.0
2018-04-12 15:30:00,44.07,44.1,44.02,44.04,151260.0,35.3498,35.3738,35.3097,35.3257,151260.0
2018-04-12 15:40:00,44.04,44.09,43.99,44.01,171424.0,35.3257,35.3658,35.2856,35.3016,171424.0
2018-04-12 15:50:00,44.01,44.05,43.96,44.02,376687.0,35.3016,35.3337,35.2615,35.3097,376687.0
2018-04-13 09:30:00,44.02,44.31,44.02,44.3,110007.0,35.3097,35.5423,35.3097,35.5343,110007.0
2018-04-13 09:40:00,44.29,44.31,44.21,44.29,68998.0,35.5262,35.5423,35.4621,35.5262,68998.0
2018-04-13 09:50:00,44.29,44.35,44.25,44.31,104229.0,35.5262,35.5744,35.4941,35.5423,104229.0
2018-04-13 10:00:00,44.31,44.41,44.31,44.35,73829.0,35.5423,35.6225,35.5423,35.5744,73829.0
2018-04-13 10:10:00,44.36,44.39,44.31,44.34,80812.0,35.5824,35.6064,35.5423,35.5663,80812.0
2018-04-13 10:20:00,44.33,44.4,44.29,44.3,67332.0,35.5583,35.6145,35.5262,35.5343,67332.0
2018-04-13 10:30:00,44.3,44.35,44.28,44.32,44076.0,35.5343,35.5744,35.5182,35.5503,44076.0
2018-04-13 10:40:00,44.31,44.32,44.21,44.3,122037.0,35.5423,35.5503,35.4621,35.5343,122037.0
2018-04-13 10:50:00,44.3,44.3,44.17,44.22,68577.0,35.5343,35.5343,35.43,35.4701,68577.0
2018-04-13 11:00:00,44.22,44.4,44.21,44.34,66535.0,35.4701,35.6145,35.4621,35.5663,66535.0
2018-04-13 11:10:00,44.34,44.42,44.27,44.42,50171.0,35.5663,35.6305,35.5102,35.6305,50171.0
2018-04-13 11:20:00,44.41,44.48,44.39,44.44,63548.0,35.6225,35.6786,35.6064,35.6466,63548.0
2018-04-13 11:30:00,44.43,44.44,44.35,44.39,68236.0,35.6385,35.6466,35.5744,35.6064,68236.0
2018-04-13 11:40:00,44.38,44.44,44.37,44.41,42851.0,35.5984,35.6466,35.5904,35.6225,42851.0
2018-04-13 11:50:00,44.42,44.51,44.4,44.46,60388.0,35.6305,35.7027,35.6145,35.6626,60388.0
2018-04-13 12:00:00,44.47,44.53,44.44,44.44,67329.0,35.6706,35.7187,35.6466,35.6466,67329.0
2018-04-13 12:10:00,44.45,44.49,44.43,44.47,35083.0,35.6546,35.6867,35.6385,35.6706,35083.0
2018-04-13 12:20:00,44.47,44.57,44.46,44.57,43122.0,35.6706,35.7508,35.6626,35.7508,43122.0
2018-04-13 12:30:00,44.56,44.57,44.5,44.5,36290.0,35.7428,35.7508,35.6947,35.6947,36290.0
2018-04-13 12:40:00,44.51,44.56,44.48,44.56,39730.0,35.7027,35.7428,35.6786,35.7428,39730.0
2018-04-13 12:50:00,44.57,44.62,44.56,44.62,43062.0,35.7508,35.7909,35.7428,35.7909,43062.0
2018-04-13 13:00:00,44.62,44.66,44.61,44.63,34216.0,35.7909,35.823,35.7829,35.799,34216.0
2018-04-13 13:10:00,44.62,44.64,44.59,44.59,35786.0,35.7909,35.807,35.7669,35.7669,35786.0
2018-04-13 13:20:00,44.59,44.62,44.53,44.61,55284.0,35.7669,35.7909,35.7187,35.7829,55284.0
2018-04-13 13:30:00,44.62,44.64,44.59,44.59,22806.0,35.7909,35.807,35.7669,35.7669,22806.0
2018-04-13 13:40:00,44.59,44.62,44.55,44.59,28484.0,35.7669,35.7909,35.7348,35.7669,28484.0
2018-04-13 13:50:00,44.59,44.61,44.57,44.6,32828.0,35.7669,35.7829,35.7508,35.7749,32828.0
2018-04-13 14:00:00,44.61,44.62,44.57,44.61,26591.0,35.7829,35.7909,35.7508,35.7829,26591.0
2018-04-13 14:10:00,44.61,44.61,44.56,44.59,43077.0,35.7829,35.7829,35.7428,35.7669,43077.0
2018-04-13 14:20:00,44.6,44.6,44.54,44.58,26838.0,35.7749,35.7749,35.7268,35.7588,26838.0
2018-04-13 14:30:00,44.58,44.65,44.57,44.62,36045.0,35.7588,35.815,35.7508,35.7909,36045.0
2018-04-13 14:40:00,44.61,44.66,44.6,44.64,38222.0,35.7829,35.823,35.7749,35.807,38222.0
2018-04-13 14:50:00,44.63,44.64,44.55,44.58,38083.0,35.799,35.807,35.7348,35.7588,38083.0
2018-04-13 15:00:00,44.57,44.58,44.53,44.55,50002.0,35.7508,35.7588,35.7187,35.7348,50002.0
2018-04-13 15:10:00,44.55,44.56,44.45,44.46,61876.0,35.7348,35.7428,35.6546,35.6626,61876.0
2018-04-13 15:20:00,44.46,44.51,44.45,44.5,54405.0,35.6626,35.7027,35.6546,35.6947,54405.0
2018-04-13 15:30:00,44.49,44.5,44.39,44.41,85597.0,35.6867,35.6947,35.6064,35.6225,85597.0
2018-04-13 15:40:00,44.41,44.47,44.4,44.44,88483.0,35.6225,35.6706,35.6145,35.6466,88483.0
2018-04-13 15:50:00,44.45,44.52,44.41,44.49,318769.0,35.6546,35.7107,35.6225,35.6867,318769.0
2018-04-16 09:30:00,44.65,44.85,44.49,44.82,150433.0,35.815,35.9754,35.6867,35.9514,150433.0
2018-04-16 09:40:00,44.82,44.98,44.73,44.96,96258.0,35.9514,36.0797,35.8792,36.0637,96258.0
2018-04-16 09:50:00,44.96,44.97,44.89,44.97,79304.0,36.0637,36.0717,36.0075,36.0717,79304.0
2018-04-16 10:00:00,44.97,45.01,44.89,44.89,122961.0,36.0717,36.1038,36.0075,36.0075,122961.0
2018-04-16 10:10:00,44.88,44.93,44.84,44.86,47108.0,35.9995,36.0396,35.9674,35.9834,47108.0
2018-04-16 10:20:00,44.86,44.88,44.75,44.76,44966.0,35.9834,35.9995,35.8952,35.9032,44966.0
2018-04-16 10:30:00,44.73,44.86,44.73,44.82,36115.0,35.8792,35.9834,35.8792,35.9514,36115.0
2018-04-16 10:40:00,44.82,44.93,44.82,44.93,42427.0,35.9514,36.0396,35.9514,36.0396,42427.0
2018-04-16 10:50:00,44.94,45.08,44.93,45.05,45139.0,36.0476,36.1599,36.0396,36.1358,45139.0
2018-04-16 11:00:00,45.06,45.16,45.01,45.14,43654.0,36.1439,36.2241,36.1038,36.208,43654.0
2018-04-16 11:10:00,45.14,45.26,45.13,45.22,133293.0,36.208,36.3043,36.2,36.2722,133293.0
2018-04-16 11:20:00,45.22,45.31,45.2,45.3,59611.0,36.2722,36.3444,36.2562,36.3364,59611.0
2018-04-16 11:30:00,45.3,45.3,45.18,45.24,43868.0,36.3364,36.3364,36.2401,36.2883,43868.0
2018-04-16 11:40:00,45.23,45.28,45.2,45.27,33515.0,36.2802,36.3203,36.2562,36.3123,33515.0
2018-04-16 11:50:00,45.27,45.3,45.23,45.29,34137.0,36.3123,36.3364,36.2802,36.3284,34137.0
2018-04-16 12:00:00,45.29,45.35,45.29,45.32,28872.0,36.3284,36.3765,36.3284,36.3524,28872.0
2018-04-16 12:10:00,45.32,45.33,45.29,45.31,43618.0,36.3524,36.3604,36.3284,36.3444,43618.0
2018-04-16 12:20:00,45.32,45.38,45.31,45.35,43239.0,36.3524,36.4006,36.3444,36.3765,43239.0
2018-04-16 12:30:00,45.35,45.37,45.32,45.33,29205.0,36.3765,36.3925,36.3524,36.3604,29205.0
2018-04-16 12:40:00,45.33,45.35,45.3,45.34,18648.0,36.3604,36.3765,36.3364,36.3685,18648.0
2018-04-16 12:50:00,45.34,45.35,45.3,45.3,23621.0,36.3685,36.3765,36.3364,36.3364,23621.0
2018-04-16 13:00:00,45.31,45.35,45.3,45.34,21588.0,36.3444,36.3765,36.3364,36.3685,21588.0
2018-04-16 13:10:00,45.34,45.34,45.26,45.26,19245.0,36.3685,36.3685,36.3043,36.3043,19245.0
2018-04-16 13:20:00,45.26,45.28,45.24,45.28,18268.0,36.3043,36.3203,36.2883,36.3203,18268.0
2018-04-16 13:30:00,45.28,45.28,45.2,45.21,23074.0,36.3203,36.3203,36.2562,36.2642,23074.0
2018-04-16 13:40:00,45.21,45.21,45.12,45.12,26010.0,36.2642,36.2642,36.192,36.192,26010.0
2018-04-16 13:50:00,45.12,45.16,45.09,45.14,20992.0,36.192,36.2241,36.1679,36.208,20992.0
2018-04-16 14:00:00,45.13,45.14,45.08,45.09,31518.0,36.2,36.208,36.1599,36.1679,31518.0
2018-04-16 14:10:00,45.09,45.11,45.05,45.09,27386.0,36.1679,36.184,36.1358,36.1679,27386.0
2018-04-16 14:20:00,45.09,45.14,45.06,45.13,58433.0,36.1679,36.208,36.1439,36.2,58433.0
2018-04-16 14:30:00,45.13,45.2,45.12,45.17,27836.0,36.2,36.2562,36.192,36.2321,27836.0
2018-04-16 14:40:00,45.17,45.22,45.16,45.21,60355.0,36.2321,36.2722,36.2241,36.2642,60355.0
2018-04-16 14:50:00,45.2,45.21,45.16,45.18,27711.0,36.2562,36.2642,36.2241,36.2401,27711.0
2018-04-16 15:00:00,45.17,45.25,45.15,45.24,49079.0,36.2321,36.2963,36.2161,36.2883,49079.0
2018-04-16 15:10:00,45.24,45.25,45.18,45.2,51776.0,36.2883,36.2963,36.2401,36.2562,51776.0
2018-04-16 15:20:00,45.19,45.25,45.16,45.25,64080.0,36.2481,36.2963,36.2241,36.2963,64080.0
2018-04-16 15:30:00,45.24,45.27,45.23,45.26,68611.0,36.2883,36.3123,36.2802,36.3043,68611.0
2018-04-16 15:40:00,45.26,45.29,45.23,45.29,118711.0,36.3043,36.3284,36.2802,36.3284,118711.0
2018-04-16 15:50:00,45.29,45.3,45.25,45.28,350690.0,36.3284,36.3364,36.2963,36.3203,350690.0
2018-04-17 09:30:00,45.41,45.41,45.15,45.29,67613.0,36.4246,36.4246,36.2161,36.3284,67613.0
2018-04-17 09:40:00,45.29,45.31,45.2,45.28,63503.0,36.3284,36.3444,36.2562,36.3203,63503.0
2018-04-17 09:50:00,45.28,45.42,45.28,45.41,59228.0,36.3203,36.4326,36.3203,36.4246,59228.0
2018-04-17 10:00:00,45.41,45.43,45.33,45.42,69782.0,36.4246,36.4407,36.3604,36.4326,69782.0
2018-04-17 10:10:00,45.42,45.49,45.4,45.49,68525.0,36.4326,36.4888,36.4166,36.4888,68525.0
2018-04-17 10:20:00,45.49,45.56,45.44,45.45,47809.0,36.4888,36.5449,36.4487,36.4567,47809.0
2018-04-17 10:30:00,45.46,45.54,45.46,45.53,30233.0,36.4647,36.5289,36.4647,36.5209,30233.0
2018-04-17 10:40:00,45.54,45.62,45.53,45.58,28182.0,36.5289,36.5931,36.5209,36.561,28182.0
2018-04-17 10:50:00,45.58,45.59,45.5,45.59,24212.0,36.561,36.569,36.4968,36.569,24212.0
2018-04-17 11:00:00,45.58,45.58,45.5,45.51,27534.0,36.561,36.561,36.4968,36.5048,27534.0
2018-04-17 11:10:00,45.5,45.57,45.49,45.57,25824.0,36.4968,36.553,36.4888,36.553,25824.0
2018-04-17 11:20:00,45.57,45.62,45.53,45.62,38281.0,36.553,36.5931,36.5209,36.5931,38281.0
2018-04-17 11:30:00,45.62,45.62,45.52,45.53,26858.0,36.5931,36.5931,36.5128,36.5209,26858.0
2018-04-17 11:40:00,45.53,45.54,45.5,45.52,36088.0,36.5209,36.5289,36.4968,36.5128,36088.0
2018-04-17 11:50:00,45.52,45.52,45.47,45.48,155464.0,36.5128,36.5128,36.4727,36.4808,155464.0
2018-04-17 12:00:00,45.48,45.49,45.42,45.48,37027.0,36.4808,36.4888,36.4326,36.4808,37027.0
2018-04-17 12:10:00,45.48,45.49,45.44,45.46,25204.0,36.4808,36.4888,36.4487,36.4647,25204.0
2018-04-17 12:20:00,45.47,45.47,45.41,45.42,32665.0,36.4727,36.4727,36.4246,36.4326,32665.0
2018-04-17 12:30:00,45.43,45.49,45.42,45.48,19174.0,36.4407,36.4888,36.4326,36.4808,19174.0
2018-04-17 12:40:00,45.49,45.5,45.45,45.5,31586.0,36.4888,36.4968,36.4567,36.4968,31586.0
2018-04-17 12:50:00,45.5,45.52,45.47,45.5,48774.0,36.4968,36.5128,36.4727,36.4968,48774.0
2018-04-17 13:00:00,45.51,45.52,45.49,45.52,18821.0,36.5048,36.5128,36.4888,36.5128,18821.0
2018-04-17 13:10:00,45.52,45.54,45.49,45.49,62487.0,36.5128,36.5289,36.4888,36.4888,62487.0
2018-04-17 13:20:00,45.5,45.55,45.49,45.52,27090.0,36.4968,36.5369,36.4888,36.5128,27090.0
2018-04-17 13:30:00,45.53,45.54,45.47,45.5,22238.0,36.5209,36.5289,36.4727,36.4968,22238.0
2018-04-17 13:40:00,45.5,45.53,45.49,45.52,16673.0,36.4968,36.5209,36.4888,36.5128,16673.0
2018-04-17 13:50:00,45.52,45.57,45.5,45.57,20157.0,36.5128,36.553,36.4968,36.553,20157.0
2018-04-17 14:00:00,45.57,45.63,45.56,45.59,31771.0,36.553,36.6011,36.5449,36.569,31771.0
2018-04-17 14:10:00,45.59,45.6,45.55,45.59,29924.0,36.569,36.577,36.5369,36.569,29924.0
2018-04-17 14:20:00,45.59,45.62,45.57,45.61,34074.0,36.569,36.5931,36.553,36.585,34074.0
2018-04-17 14:30:00,45.61,45.63,45.6,45.63,22645.0,36.585,36.6011,36.577,36.6011,22645.0
2018-04-17 14:40:00,45.62,45.62,45.57,45.57,78078.0,36.5931,36.5931,36.553,36.553,78078.0
2018-04-17 14:50:00,45.58,45.58,45.54,45.56,23531.0,36.561,36.561,36.5289,36.5449,23531.0
2018-04-17 15:00:00,45.55,45.62,45.54,45.59,178169.0,36.5369,36.5931,36.5289,36.569,178169.0
2018-04-17 15:10:00,45.6,45.63,45.6,45.62,72435.0,36.577,36.6011,36.577,36.5931,72435.0
2018-04-17 15:20:00,45.63,45.74,45.62,45.73,60279.0,36.6011,36.6893,36.5931,36.6813,60279.0
2018-04-17 15:30:00,45.73,45.75,45.64,45.65,62679.0,36.6813,36.6973,36.6091,36.6171,62679.0
2018-04-17 15:40:00,45.66,45.67,45.6,45.67,86524.0,36.6251,36.6332,36.577,36.6332,86524.0
2018-04-17 15:50:00,45.67,45.69,45.58,45.6,208841.0,36.6332,36.6492,36.561,36.577,208841.0
2018-04-18 09:30:00,45.72,45.9,45.66,45.82,77634.0,36.6733,36.8177,36.6251,36.7535,77634.0
2018-04-18 09:40:00,45.82,45.97,45.82,45.94,61557.0,36.7535,36.8738,36.7535,36.8497,61557.0
2018-04-18 09:50:00,45.94,46.01,45.92,45.93,71100.0,36.8497,36.9059,36.8337,36.8417,71100.0
2018-04-18 10:00:00,45.93,45.99,45.85,45.87,46736.0,36.8417,36.8898,36.7776,36.7936,46736.0
2018-04-18 10:10:00,45.86,45.91,45.79,45.85,50334.0,36.7856,36.8257,36.7294,36.7776,50334.0
2018-04-18 10:20:00,45.86,45.91,45.84,45.88,27119.0,36.7856,36.8257,36.7695,36.8016,27119.0
2018-04-18 10:30:00,45.87,45.87,45.8,45.83,31291.0,36.7936,36.7936,36.7374,36.7615,31291.0
2018-04-18 10:40:00,45.84,45.93,45.82,45.9,25805.0,36.7695,36.8417,36.7535,36.8177,25805.0
2018-04-18 10:50:00,45.91,45.95,45.86,45.94,31558.0,36.8257,36.8578,36.7856,36.8497,31558.0
2018-04-18 11:00:00,45.94,45.94,45.86,45.87,28273.0,36.8497,36.8497,36.7856,36.7936,28273.0
2018-04-18 11:10:00,45.87,45.91,45.84,45.89,26923.0,36.7936,36.8257,36.7695,36.8096,26923.0
2018-04-18 11:20:00,45.89,45.92,45.86,45.88,27261.0,36.8096,36.8337,36.7856,36.8016,27261.0
2018-04-18 11:30:00,45.87,45.88,45.82,45.87,24341.0,36.7936,36.8016,36.7535,36.7936,24341.0
2018-04-18 11:40:00,45.87,45.87,45.8,45.82,24853.0,36.7936,36.7936,36.7374,36.7535,24853.0
2018-04-18 11:50:00,45.82,45.84,45.78,45.8,38233.0,36.7535,36.7695,36.7214,36.7374,38233.0
2018-04-18 12:00:00,45.8,45.81,45.74,45.78,27861.0,36.7374,36.7455,36.6893,36.7214,27861.0
2018-04-18 12:10:00,45.78,45.8,45.71,45.75,23288.0,36.7214,36.7374,36.6653,36.6973,23288.0
2018-04-18 12:20:00,45.75,45.77,45.71,45.76,23677.0,36.6973,36.7134,36.6653,36.7054,23677.0
2018-04-18 12:30:00,45.76,45.76,45.68,45.73,17376.0,36.7054,36.7054,36.6412,36.6813,17376.0
2018-04-18 12:40:00,45.73,45.73,45.65,45.66,17320.0,36.6813,36.6813,36.6171,36.6251,17320.0
2018-04-18 12:50:00,45.67,45.67,45.59,45.59,22396.0,36.6332,36.6332,36.569,36.569,22396.0
2018-04-18 13:00:00,45.6,45.61,45.55,45.58,27443.0,36.577,36.585,36.5369,36.561,27443.0
2018-04-18 13:10:00,45.58,45.61,45.55,45.61,34564.0,36.561,36.585,36.5369,36.585,34564.0
2018-04-18 13:20:00,45.61,45.61,45.56,45.57,20658.0,36.585,36.585,36.5449,36.553,20658.0
2018-04-18 13:30:00,45.57,45.58,45.48,45.49,36017.0,36.553,36.561,36.4808,36.4888,36017.0
2018-04-18 13:40:00,45.5,45.51,45.43,45.44,32211.0,36.4968,36.5048,36.4407,36.4487,32211.0
2018-04-18 13:50:00,45.44,45.5,45.43,45.48,34113.0,36.4487,36.4968,36.4407,36.4808,34113.0
2018-04-18 14:00:00,45.48,45.51,45.47,45.49,25226.0,36.4808,36.5048,36.4727,36.4888,25226.0
2018-04-18 14:10:00,45.49,45.52,45.45,45.49,30976.0,36.4888,36.5128,36.4567,36.4888,30976.0
2018-04-18 14:20:00,45.48,45.52,45.48,45.5,35344.0,36.4808,36.5128,36.4808,36.4968,35344.0
2018-04-18 14:30:00,45.49,45.51,45.45,45.47,37336.0,36.4888,36.5048,36.4567,36.4727,37336.0
2018-04-18 14:40:00,45.48,45.49,45.45,45.49,38679.0,36.4808,36.4888,36.4567,36.4888,38679.0
2018-04-18 14:50:00,45.49,45.51,45.46,45.46,24928.0,36.4888,36.5048,36.4647,36.4647,24928.0
2018-04-18 15:00:00,45.46,45.5,45.41,45.5,22444.0,36.4647,36.4968,36.4246,36.4968,22444.0
2018-04-18 15:10:00,45.5,45.52,45.43,45.44,41424.0,36.4968,36.5128,36.4407,36.4487,41424.0
2018-04-18 15:20:00,45.44,45.45,45.39,45.41,45437.0,36.4487,36.4567,36.4086,36.4246,45437.0
2018-04-18 15:30:00,45.41,45.43,45.35,45.39,47358.0,36.4246,36.4407,36.3765,36.4086,47358.0
2018-04-18 15:40:00,45.38,45.4,45.31,45.33,73073.0,36.4006,36.4166,36.3444,36.3604,73073.0
2018-04-18 15:50:00,45.33,45.35,45.29,45.33,209534.0,36.3604,36.3765,36.3284,36.3604,209534.0
2018-04-19 09:30:00,45.15,45.28,45.07,45.18,69130.0,36.2161,36.3203,36.1519,36.2401,69130.0
2018-04-19 09:40:00,45.18,45.35,45.17,45.34,54863.0,36.2401,36.3765,36.2321,36.3685,54863.0
2018-04-19 09:50:00,45.35,45.45,45.32,45.36,92902.0,36.3765,36.4567,36.3524,36.3845,92902.0
2018-04-19 10:00:00,45.36,45.39,45.27,45.34,64043.0,36.3845,36.4086,36.3123,36.3685,64043.0
2018-04-19 10:10:00,45.34,45.34,45.24,45.26,69642.0,36.3685,36.3685,36.2883,36.3043,69642.0
2018-04-19 10:20:00,45.25,45.26,45.16,45.22,81186.0,36.2963,36.3043,36.2241,36.2722,81186.0
2018-04-19 10:30:00,45.22,45.31,45.21,45.3,43344.0,36.2722,36.3444,36.2642,36.3364,43344.0
2018-04-19 10:40:00,45.31,45.33,45.21,45.21,57041.0,36.3444,36.3604,36.2642,36.2642,57041.0
2018-04-19 10:50:00,45.21,45.27,45.19,45.23,43286.0,36.2642,36.3123,36.2481,36.2802,43286.0
2018-04-19 11:00:00,45.23,45.25,45.14,45.14,54060.0,36.2802,36.2963,36.208,36.208,54060.0
2018-04-19 11:10:00,45.14,45.22,45.11,45.21,78825.0,36.208,36.2722,36.184,36.2642,78825.0
2018-04-19 11:20:00,45.22,45.26,45.21,45.24,39140.0,36.2722,36.3043,36.2642,36.2883,39140.0
2018-04-19 11:30:00,45.25,45.25,45.2,45.22,51079.0,36.2963,36.2963,36.2562,36.2722,51079.0
2018-04-19 11:40:00,45.22,45.23,45.06,45.15,126636.0,36.2722,36.2802,36.1439,36.2161,126636.0
2018-04-19 11:50:00,45.13,45.13,44.96,45.03,63047.0,36.2,36.2,36.0637,36.1198,63047.0
2018-04-19 12:00:00,45.03,45.08,45.0,45.04,24152.0,36.1198,36.1599,36.0957,36.1278,24152.0
2018-04-19 12:10:00,45.04,45.15,45.04,45.14,34795.0,36.1278,36.2161,36.1278,36.208,34795.0
2018-04-19 12:20:00,45.14,45.14,45.05,45.06,28979.0,36.208,36.208,36.1358,36.1439,28979.0
2018-04-19 12:30:00,45.06,45.12,45.04,45.12,18172.0,36.1439,36.192,36.1278,36.192,18172.0
2018-04-19 12:40:00,45.1,45.16,45.1,45.14,29191.0,36.176,36.2241,36.176,36.208,29191.0
2018-04-19 12:50:00,45.14,45.16,45.08,45.08,20001.0,36.208,36.2241,36.1599,36.1599,20001.0
2018-04-19 13:00:00,45.08,45.1,45.04,45.04,31246.0,36.1599,36.176,36.1278,36.1278,31246.0
2018-04-19 13:10:00,45.04,45.1,45.03,45.08,25487.0,36.1278,36.176,36.1198,36.1599,25487.0
2018-04-19 13:20:00,45.08,45.13,45.08,45.12,48632.0,36.1599,36.2,36.1599,36.192,48632.0
2018-04-19 13:30:00,45.13,45.21,45.12,45.19,38602.0,36.2,36.2642,36.192,36.2481,38602.0
2018-04-19 13:40:00,45.2,45.23,45.15,45.21,32379.0,36.2562,36.2802,36.2161,36.2642,32379.0
2018-04-19 13:50:00,45.21,45.24,45.19,45.2,15548.0,36.2642,36.2883,36.2481,36.2562,15548.0
2018-04-19 14:00:00,45.19,45.22,45.16,45.21,62999.0,36.2481,36.2722,36.2241,36.2642,62999.0
2018-04-19 14:10:00,45.22,45.23,45.19,45.22,22419.0,36.2722,36.2802,36.2481,36.2722,22419.0
2018-04-19 14:20:00,45.23,45.24,45.17,45.22,22592.0,36.2802,36.2883,36.2321,36.2722,22592.0
2018-04-19 14:30:00,45.21,45.25,45.16,45.21,50493.0,36.2642,36.2963,36.2241,36.2642,50493.0
2018-04-19 14:40:00,45.21,45.24,45.18,45.21,38398.0,36.2642,36.2883,36.2401,36.2642,38398.0
2018-04-19 14:50:00,45.21,45.21,45.17,45.18,52624.0,36.2642,36.2642,36.2321,36.2401,52624.0
2018-04-19 15:00:00,45.18,45.23,45.15,45.22,37751.0,36.2401,36.2802,36.2161,36.2722,37751.0
2018-04-19 15:10:00,45.21,45.23,45.18,45.22,30480.0,36.2642,36.2802,36.2401,36.2722,30480.0
2018-04-19 15:20:00,45.21,45.25,45.18,45.2,32705.0,36.2642,36.2963,36.2401,36.2562,32705.0
2018-04-19 15:30:00,45.19,45.34,45.17,45.3,85684.0,36.2481,36.3685,36.2321,36.3364,85684.0
2018-04-19 15:40:00,45.3,45.36,45.29,45.32,82704.0,36.3364,36.3845,36.3284,36.3524,82704.0
2018-04-19 15:50:00,45.32,45.39,45.32,45.39,206247.0,36.3524,36.4086,36.3524,36.4086,206247.0
2018-04-20 09:30:00,45.49,45.56,45.32,45.35,282871.0,36.4888,36.5449,36.3524,36.3765,282871.0
2018-04-20 09:40:00,45.36,45.41,45.28,45.33,60753.0,36.3845,36.4246,36.3203,36.3604,60753.0
2018-04-20 09:50:00,45.33,45.39,45.31,45.38,51167.0,36.3604,36.4086,36.3444,36.4006,51167.0
2018-04-20 10:00:00,45.38,45.44,45.33,45.35,62906.0,36.4006,36.4487,36.3604,36.3765,62906.0
2018-04-20 10:10:00,45.35,45.36,45.27,45.31,81530.0,36.3765,36.3845,36.3123,36.3444,81530.0
2018-04-20 10:20:00,45.3,45.34,45.27,45.33,48514.0,36.3364,36.3685,36.3123,36.3604,48514.0
2018-04-20 10:30:00,45.33,45.34,45.23,45.24,44427.0,36.3604,36.3685,36.2802,36.2883,44427.0
2018-04-20 10:40:00,45.24,45.3,45.19,45.2,86450.0,36.2883,36.3364,36.2481,36.2562,86450.0
2018-04-20 10:50:00,45.2,45.25,45.15,45.23,40495.0,36.2562,36.2963,36.2161,36.2802,40495.0
2018-04-20 11:00:00,45.23,45.26,45.14,45.19,191608.0,36.2802,36.3043,36.208,36.2481,191608.0
2018-04-20 11:10:00,45.19,45.3,45.15,45.28,76595.0,36.2481,36.3364,36.2161,36.3203,76595.0
2018-04-20 11:20:00,45.29,45.3,45.21,45.22,19808.0,36.3284,36.3364,36.2642,36.2722,19808.0
2018-04-20 11:30:00,45.23,45.28,45.23,45.28,37577.0,36.2802,36.3203,36.2802,36.3203,37577.0
2018-04-20 11:40:00,45.29,45.29,45.23,45.26,29666.0,36.3284,36.3284,36.2802,36.3043,29666.0
2018-04-20 11:50:00,45.26,45.26,45.2,45.21,26153.0,36.3043,36.3043,36.2562,36.2642,26153.0
2018-04-20 12:00:00,45.21,45.23,45.14,45.15,56880.0,36.2642,36.2802,36.208,36.2161,56880.0
2018-04-20 12:10:00,45.14,45.19,45.12,45.17,92557.0,36.208,36.2481,36.192,36.2321,92557.0
2018-04-20 12:20:00,45.17,45.2,45.12,45.16,210241.0,36.2321,36.2562,36.192,36.2241,210241.0
2018-04-20 12:30:00,45.16,45.18,45.08,45.09,74677.0,36.2241,36.2401,36.1599,36.1679,74677.0
2018-04-20 12:40:00,45.1,45.12,45.0,45.02,20387.0,36.176,36.192,36.0957,36.1118,20387.0
2018-04-20 12:50:00,45.02,45.05,45.01,45.01,11156.0,36.1118,36.1358,36.1038,36.1038,11156.0
2018-04-20 13:00:00,45.01,45.02,44.96,44.97,23076.0,36.1038,36.1118,36.0637,36.0717,23076.0
2018-04-20 13:10:00,44.96,45.05,44.96,45.03,29926.0,36.0637,36.1358,36.0637,36.1198,29926.0
2018-04-20 13:20:00,45.03,45.14,45.02,45.14,26426.0,36.1198,36.208,36.1118,36.208,26426.0
2018-04-20 13:30:00,45.15,45.15,45.1,45.14,24379.0,36.2161,36.2161,36.176,36.208,24379.0
2018-04-20 13:40:00,45.14,45.18,45.14,45.16,28655.0,36.208,36.2401,36.208,36.2241,28655.0
2018-04-20 13:50:00,45.17,45.19,45.16,45.16,18398.0,36.2321,36.2481,36.2241,36.2241,18398.0
2018-04-20 14:00:00,45.16,45.18,45.14,45.18,19918.0,36.2241,36.2401,36.208,36.2401,19918.0
2018-04-20 14:10:00,45.19,45.19,45.1,45.11,9603.0,36.2481,36.2481,36.176,36.184,9603.0
2018-04-20 14:20:00,45.11,45.16,45.1,45.16,20465.0,36.184,36.2241,36.176,36.2241,20465.0
2018-04-20 14:30:00,45.15,45.18,45.1,45.12,21790.0,36.2161,36.2401,36.176,36.192,21790.0
2018-04-20 14:40:00,45.13,45.17,45.11,45.13,14966.0,36.2,36.2321,36.184,36.2,14966.0
2018-04-20 14:50:00,45.13,45.16,45.11,45.13,19154.0,36.2,36.2241,36.184,36.2,19154.0
2018-04-20 15:00:00,45.14,45.14,45.0,45.0,34105.0,36.208,36.208,36.0957,36.0957,34105.0
2018-04-20 15:10:00,44.99,45.05,44.99,45.02,59336.0,36.0877,36.1358,36.0877,36.1118,59336.0
2018-04-20 15:20:00,45.01,45.05,44.99,45.01,44696.0,36.1038,36.1358,36.0877,36.1038,44696.0
2018-04-20 15:30:00,45.01,45.05,44.98,45.05,79013.0,36.1038,36.1358,36.0797,36.1358,79013.0
2018-04-20 15:40:00,45.05,45.09,45.03,45.08,111336.0,36.1358,36.1679,36.1198,36.1599,111336.0
2018-04-20 15:50:00,45.08,45.12,45.03,45.12,179424.0,36.1599,36.192,36.1198,36.192,179424.0
2018-04-23 09:30:00,45.25,45.29,45.12,45.26,46449.0,36.2963,36.3284,36.192,36.3043,46449.0
2018-04-23 09:40:00,45.25,45.35,45.23,45.32,55479.0,36.2963,36.3765,36.2802,36.3524,55479.0
2018-04-23 09:50:00,45.32,45.49,45.32,45.49,59333.0,36.3524,36.4888,36.3524,36.4888,59333.0
2018-04-23 10:00:00,45.5,45.57,45.46,45.48,87119.0,36.4968,36.553,36.4647,36.4808,87119.0
2018-04-23 10:10:00,45.49,45.5,45.41,45.43,28595.0,36.4888,36.4968,36.4246,36.4407,28595.0
2018-04-23 10:20:00,45.43,45.47,45.38,45.43,28752.0,36.4407,36.4727,36.4006,36.4407,28752.0
2018-04-23 10:30:00,45.42,45.42,45.32,45.33,28093.0,36.4326,36.4326,36.3524,36.3604,28093.0
2018-04-23 10:40:00,45.33,45.42,45.33,45.36,30006.0,36.3604,36.4326,36.3604,36.3845,30006.0
2018-04-23 10:50:00,45.35,45.37,45.29,45.3,32057.0,36.3765,36.3925,36.3284,36.3364,32057.0
2018-04-23 11:00:00,45.3,45.3,45.22,45.24,18023.0,36.3364,36.3364,36.2722,36.2883,18023.0
2018-04-23 11:10:00,45.25,45.3,45.2,45.21,48130.0,36.2963,36.3364,36.2562,36.2642,48130.0
2018-04-23 11:20:00,45.21,45.24,45.2,45.21,38537.0,36.2642,36.2883,36.2562,36.2642,38537.0
2018-04-23 11:30:00,45.22,45.31,45.21,45.28,35978.0,36.2722,36.3444,36.2642,36.3203,35978.0
2018-04-23 11:40:00,45.29,45.32,45.28,45.29,19610.0,36.3284,36.3524,36.3203,36.3284,19610.0
2018-04-23 11:50:00,45.28,45.3,45.21,45.26,31029.0,36.3203,36.3364,36.2642,36.3043,31029.0
2018-04-23 12:00:00,45.25,45.28,45.25,45.26,35801.0,36.2963,36.3203,36.2963,36.3043,35801.0
2018-04-23 12:10:00,45.26,45.26,45.17,45.18,70816.0,36.3043,36.3043,36.2321,36.2401,70816.0
2018-04-23 12:20:00,45.2,45.22,45.17,45.19,29268.0,36.2562,36.2722,36.2321,36.2481,29268.0
2018-04-23 12:30:00,45.2,45.22,45.19,45.2,27638.0,36.2562,36.2722,36.2481,36.2562,27638.0
2018-04-23 12:40:00,45.21,45.23,45.18,45.2,30590.0,36.2642,36.2802,36.2401,36.2562,30590.0
2018-04-23 12:50:00,45.2,45.24,45.17,45.23,24154.0,36.2562,36.2883,36.2321,36.2802,24154.0
2018-04-23 13:00:00,45.23,45.27,45.21,45.26,93496.0,36.2802,36.3123,36.2642,36.3043,93496.0
2018-04-23 13:10:00,45.26,45.26,45.2,45.22,11731.0,36.3043,36.3043,36.2562,36.2722,11731.0
2018-04-23 13:20:00,45.22,45.26,45.2,45.26,43949.0,36.2722,36.3043,36.2562,36.3043,43949.0
2018-04-23 13:30:00,45.26,45.29,45.23,45.29,44447.0,36.3043,36.3284,36.2802,36.3284,44447.0
2018-04-23 13:40:00,45.28,45.3,45.26,45.27,28922.0,36.3203,36.3364,36.3043,36.3123,28922.0
2018-04-23 13:50:00,45.26,45.29,45.26,45.29,17333.0,36.3043,36.3284,36.3043,36.3284,17333.0
2018-04-23 14:00:00,45.29,45.32,45.25,45.27,59848.0,36.3284,36.3524,36.2963,36.3123,59848.0
2018-04-23 14:10:00,45.27,45.28,45.24,45.26,25656.0,36.3123,36.3203,36.2883,36.3043,25656.0
2018-04-23 14:20:00,45.25,45.28,45.24,45.27,42179.0,36.2963,36.3203,36.2883,36.3123,42179.0
2018-04-23 14:30:00,45.26,45.29,45.24,45.29,49170.0,36.3043,36.3284,36.2883,36.3284,49170.0
2018-04-23 14:40:00,45.29,45.29,45.23,45.26,31872.0,36.3284,36.3284,36.2802,36.3043,31872.0
2018-04-23 14:50:00,45.26,45.27,45.23,45.26,71953.0,36.3043,36.3123,36.2802,36.3043,71953.0
2018-04-23 15:00:00,45.26,45.32,45.26,45.27,55177.0,36.3043,36.3524,36.3043,36.3123,55177.0
2018-04-23 15:10:00,45.27,45.28,45.23,45.27,31174.0,36.3123,36.3203,36.2802,36.3123,31174.0
2018-04-23 15:20:00,45.27,45.3,45.26,45.29,66541.0,36.3123,36.3364,36.3043,36.3284,66541.0
2018-04-23 15:30:00,45.28,45.3,45.24,45.26,74167.0,36.3203,36.3364,36.2883,36.3043,74167.0
2018-04-23 15:40:00,45.26,45.32,45.25,45.32,135803.0,36.3043,36.3524,36.2963,36.3524,135803.0
2018-04-23 15:50:00,45.31,45.33,45.28,45.3,218297.0,36.3444,36.3604,36.3203,36.3364,218297.0
2018-04-24 09:30:00,45.39,45.55,45.31,45.52,168987.0,36.4086,36.5369,36.3444,36.5128,168987.0
2018-04-24 09:40:00,45.53,45.54,45.41,45.42,96053.0,36.5209,36.5289,36.4246,36.4326,96053.0
2018-04-24 09:50:00,45.41,45.41,45.28,45.33,109509.0,36.4246,36.4246,36.3203,36.3604,109509.0
2018-04-24 10:00:00,45.33,45.4,45.28,45.4,51091.0,36.3604,36.4166,36.3203,36.4166,51091.0
2018-04-24 10:10:00,45.4,45.41,45.31,45.37,55205.0,36.4166,36.4246,36.3444,36.3925,55205.0
2018-04-24 10:20:00,45.36,45.45,45.34,45.43,64856.0,36.3845,36.4567,36.3685,36.4407,64856.0
2018-04-24 10:30:00,45.44,45.55,45.42,45.54,325302.0,36.4487,36.5369,36.4326,36.5289,325302.0
2018-04-24 10:40:00,45.54,45.65,45.52,45.62,632782.0,36.5289,36.6171,36.5128,36.5931,632782.0
2018-04-24 10:50:00,45.62,45.71,45.6,45.67,65343.0,36.5931,36.6653,36.577,36.6332,65343.0
2018-04-24 11:00:00,45.67,45.77,45.65,45.73,32378.0,36.6332,36.7134,36.6171,36.6813,32378.0
2018-04-24 11:10:00,45.73,45.9,45.72,45.9,55165.0,36.6813,36.8177,36.6733,36.8177,55165.0
2018-04-24 11:20:00,45.91,45.97,45.84,45.9,47009.0,36.8257,36.8738,36.7695,36.8177,47009.0
2018-04-24 11:30:00,45.91,45.91,45.78,45.78,31675.0,36.8257,36.8257,36.7214,36.7214,31675.0
2018-04-24 11:40:00,45.78,45.82,45.69,45.72,33088.0,36.7214,36.7535,36.6492,36.6733,33088.0
2018-04-24 11:50:00,45.72,45.73,45.64,45.66,28790.0,36.6733,36.6813,36.6091,36.6251,28790.0
2018-04-24 12:00:00,45.66,45.69,45.62,45.68,76721.0,36.6251,36.6492,36.5931,36.6412,76721.0
2018-04-24 12:10:00,45.68,45.72,45.66,45.66,51047.0,36.6412,36.6733,36.6251,36.6251,51047.0
2018-04-24 12:20:00,45.67,45.84,45.67,45.83,49933.0,36.6332,36.7695,36.6332,36.7615,49933.0
2018-04-24 12:30:00,45.84,45.9,45.83,45.83,27611.0,36.7695,36.8177,36.7615,36.7615,27611.0
2018-04-24 12:40:00,45.83,46.01,45.82,46.0,202574.0,36.7615,36.9059,36.7535,36.8979,202574.0
2018-04-24 12:50:00,45.99,46.05,45.99,46.02,62126.0,36.8898,36.938,36.8898,36.9139,62126.0
2018-04-24 13:00:00,46.02,46.02,45.91,45.91,57310.0,36.9139,36.9139,36.8257,36.8257,57310.0
2018-04-24 13:10:00,45.91,45.93,45.87,45.92,30674.0,36.8257,36.8417,36.7936,36.8337,30674.0
2018-04-24 13:20:00,45.92,45.92,45.85,45.89,74436.0,36.8337,36.8337,36.7776,36.8096,74436.0
2018-04-24 13:30:00,45.89,45.89,45.81,45.85,114735.0,36.8096,36.8096,36.7455,36.7776,114735.0
2018-04-24 13:40:00,45.85,45.86,45.8,45.86,45632.0,36.7776,36.7856,36.7374,36.7856,45632.0
2018-04-24 13:50:00,45.86,45.86,45.77,45.83,35068.0,36.7856,36.7856,36.7134,36.7615,35068.0
2018-04-24 14:00:00,45.83,45.86,45.8,45.86,39864.0,36.7615,36.7856,36.7374,36.7856,39864.0
2018-04-24 14:10:00,45.86,45.87,45.82,45.83,52227.0,36.7856,36.7936,36.7535,36.7615,52227.0
2018-04-24 14:20:00,45.82,45.95,45.72,45.86,88028.0,36.7535,36.8578,36.6733,36.7856,88028.0
2018-04-24 14:30:00,45.85,45.88,45.57,45.57,84280.0,36.7776,36.8016,36.553,36.553,84280.0
2018-04-24 14:40:00,45.57,45.65,45.56,45.63,107863.0,36.553,36.6171,36.5449,36.6011,107863.0
2018-04-24 14:50:00,45.63,45.69,45.6,45.64,41546.0,36.6011,36.6492,36.577,36.6091,41546.0
2018-04-24 15:00:00,45.64,45.66,45.61,45.65,38095.0,36.6091,36.6251,36.585,36.6171,38095.0
2018-04-24 15:10:00,45.65,45.66,45.56,45.57,57788.0,36.6171,36.6251,36.5449,36.553,57788.0
2018-04-24 15:20:00,45.56,45.68,45.56,45.64,59141.0,36.5449,36.6412,36.5449,36.6091,59141.0
2018-04-24 15:30:00,45.64,45.64,45.53,45.57,72484.0,36.6091,36.6091,36.5209,36.553,72484.0
2018-04-24 15:40:00,45.57,45.67,45.5,45.64,111649.0,36.553,36.6332,36.4968,36.6091,111649.0
2018-04-24 15:50:00,45.64,45.7,45.58,45.68,276355.0,36.6091,36.6572,36.561,36.6412,276355.0
2018-04-25 09:30:00,45.63,45.65,45.48,45.6,64385.0,36.6011,36.6171,36.4808,36.577,64385.0
2018-04-25 09:40:00,45.6,45.69,45.56,45.59,68853.0,36.577,36.6492,36.5449,36.569,68853.0
2018-04-25 09:50:00,45.59,45.92,45.59,45.92,40279.0,36.569,36.8337,36.569,36.8337,40279.0
2018-04-25 10:00:00,45.93,46.07,45.93,45.99,122542.0,36.8417,36.954,36.8417,36.8898,122542.0
2018-04-25 10:10:00,45.99,46.08,45.86,45.9,120469.0,36.8898,36.962,36.7856,36.8177,120469.0
2018-04-25 10:20:00,45.9,45.9,45.75,45.76,35635.0,36.8177,36.8177,36.6973,36.7054,35635.0
2018-04-25 10:30:00,45.77,45.84,45.57,45.57,69371.0,36.7134,36.7695,36.553,36.553,69371.0
2018-04-25 10:40:00,45.58,45.68,45.54,45.54,103926.0,36.561,36.6412,36.5289,36.5289,103926.0
2018-04-25 10:50:00,45.55,45.65,45.55,45.59,26631.0,36.5369,36.6171,36.5369,36.569,26631.0
2018-04-25 11:00:00,45.59,45.61,45.47,45.51,33346.0,36.569,36.585,36.4727,36.5048,33346.0
2018-04-25 11:10:00,45.5,45.55,45.48,45.52,30167.0,36.4968,36.5369,36.4808,36.5128,30167.0
2018-04-25 11:20:00,45.53,45.53,45.39,45.42,68299.0,36.5209,36.5209,36.4086,36.4326,68299.0
2018-04-25 11:30:00,45.43,45.51,45.41,45.5,43259.0,36.4407,36.5048,36.4246,36.4968,43259.0
2018-04-25 11:40:00,45.5,45.61,45.5,45.55,37072.0,36.4968,36.585,36.4968,36.5369,37072.0
2018-04-25 11:50:00,45.55,45.65,45.55,45.63,64513.0,36.5369,36.6171,36.5369,36.6011,64513.0
2018-04-25 12:00:00,45.63,45.73,45.61,45.7,32280.0,36.6011,36.6813,36.585,36.6572,32280.0
2018-04-25 12:10:00,45.7,45.75,45.67,45.68,34854.0,36.6572,36.6973,36.6332,36.6412,34854.0
2018-04-25 12:20:00,45.68,45.73,45.67,45.71,32631.0,36.6412,36.6813,36.6332,36.6653,32631.0
2018-04-25 12:30:00,45.71,45.72,45.64,45.67,38466.0,36.6653,36.6733,36.6091,36.6332,38466.0
2018-04-25 12:40:00,45.68,45.74,45.65,45.7,38398.0,36.6412,36.6893,36.6171,36.6572,38398.0
2018-04-25 12:50:00,45.7,45.7,45.63,45.66,56273.0,36.6572,36.6572,36.6011,36.6251,56273.0
2018-04-25 13:00:00,45.67,45.68,45.61,45.64,81467.0,36.6332,36.6412,36.585,36.6091,81467.0
2018-04-25 13:10:00,45.64,45.68,45.63,45.65,60417.0,36.6091,36.6412,36.6011,36.6171,60417.0
2018-04-25 13:20:00,45.65,45.65,45.58,45.59,24061.0,36.6171,36.6171,36.561,36.569,24061.0
2018-04-25 13:30:00,45.6,45.63,45.58,45.61,59585.0,36.577,36.6011,36.561,36.585,59585.0
2018-04-25 13:40:00,45.61,45.62,45.52,45.52,31361.0,36.585,36.5931,36.5128,36.5128,31361.0
2018-04-25 13:50:00,45.53,45.6,45.52,45.57,27002.0,36.5209,36.577,36.5128,36.553,27002.0
2018-04-25 14:00:00,45.58,45.62,45.55,45.59,34332.0,36.561,36.5931,36.5369,36.569,34332.0
2018-04-25 14:10:00,45.59,45.63,45.58,45.63,59250.0,36.569,36.6011,36.561,36.6011,59250.0
2018-04-25 14:20:00,45.63,45.66,45.61,45.65,50431.0,36.6011,36.6251,36.585,36.6171,50431.0
2018-04-25 14:30:00,45.64,45.69,45.62,45.67,76171.0,36.6091,36.6492,36.5931,36.6332,76171.0
2018-04-25 14:40:00,45.68,45.71,45.64,45.69,176798.0,36.6412,36.6653,36.6091,36.6492,176798.0
2018-04-25 14:50:00,45.68,45.69,45.61,45.61,49348.0,36.6412,36.6492,36.585,36.585,49348.0
2018-04-25 15:00:00,45.61,45.68,45.58,45.65,105232.0,36.585,36.6412,36.561,36.6171,105232.0
2018-04-25 15:10:00,45.66,45.67,45.61,45.65,99163.0,36.6251,36.6332,36.585,36.6171,99163.0
2018-04-25 15:20:00,45.64,45.74,45.64,45.73,80176.0,36.6091,36.6893,36.6091,36.6813,80176.0
2018-04-25 15:30:00,45.73,45.78,45.73,45.75,136270.0,36.6813,36.7214,36.6813,36.6973,136270.0
2018-04-25 15:40:00,45.75,45.79,45.74,45.76,175143.0,36.6973,36.7294,36.6893,36.7054,175143.0
2018-04-25 15:50:00,45.76,45.79,45.69,45.77,276196.0,36.7054,36.7294,36.6492,36.7134,276196.0
2018-04-26 09:30:00,45.67,46.03,45.54,45.85,51221.0,36.6332,36.9219,36.5289,36.7776,51221.0
2018-04-26 09:40:00,45.85,46.09,45.7,45.99,85376.0,36.7776,36.9701,36.6572,36.8898,85376.0
2018-04-26 09:50:00,45.99,46.05,45.9,45.97,51680.0,36.8898,36.938,36.8177,36.8738,51680.0
2018-04-26 10:00:00,45.97,46.01,45.95,45.99,44794.0,36.8738,36.9059,36.8578,36.8898,44794.0
2018-04-26 10:10:00,45.99,46.0,45.94,45.94,33905.0,36.8898,36.8979,36.8497,36.8497,33905.0
2018-04-26 10:20:00,45.95,46.09,45.93,46.05,54587.0,36.8578,36.9701,36.8417,36.938,54587.0
2018-04-26 10:30:00,46.04,46.06,46.02,46.03,25565.0,36.93,36.946,36.9139,36.9219,25565.0
2018-04-26 10:40:00,46.03,46.12,46.03,46.09,52375.0,36.9219,36.9941,36.9219,36.9701,52375.0
2018-04-26 10:50:00,46.1,46.22,46.05,46.21,40551.0,36.9781,37.0743,36.938,37.0663,40551.0
2018-04-26 11:00:00,46.23,46.27,46.18,46.21,41988.0,37.0824,37.1144,37.0423,37.0663,41988.0
2018-04-26 11:10:00,46.21,46.22,46.12,46.16,38741.0,37.0663,37.0743,36.9941,37.0262,38741.0
2018-04-26 11:20:00,46.16,46.17,46.07,46.09,44656.0,37.0262,37.0342,36.954,36.9701,44656.0
2018-04-26 11:30:00,46.09,46.12,46.02,46.1,48583.0,36.9701,36.9941,36.9139,36.9781,48583.0
2018-04-26 11:40:00,46.09,46.18,46.08,46.16,70334.0,36.9701,37.0423,36.962,37.0262,70334.0
2018-04-26 11:50:00,46.17,46.4,46.17,46.32,87904.0,37.0342,37.2187,37.0342,37.1546,87904.0
2018-04-26 12:00:00,46.31,46.33,46.22,46.24,33016.0,37.1465,37.1626,37.0743,37.0904,33016.0
2018-04-26 12:10:00,46.23,46.3,46.23,46.26,33157.0,37.0824,37.1385,37.0824,37.1064,33157.0
2018-04-26 12:20:00,46.27,46.31,46.26,46.28,27758.0,37.1144,37.1465,37.1064,37.1225,27758.0
2018-04-26 12:30:00,46.29,46.31,46.26,46.27,32141.0,37.1305,37.1465,37.1064,37.1144,32141.0
2018-04-26 12:40:00,46.26,46.33,46.25,46.26,34830.0,37.1064,37.1626,37.0984,37.1064,34830.0
2018-04-26 12:50:00,46.27,46.28,46.21,46.27,23233.0,37.1144,37.1225,37.0663,37.1144,23233.0
2018-04-26 13:00:00,46.27,46.37,46.26,46.37,22973.0,37.1144,37.1947,37.1064,37.1947,22973.0
2018-04-26 13:10:00,46.37,46.45,46.35,46.4,35177.0,37.1947,37.2588,37.1786,37.2187,35177.0
2018-04-26 13:20:00,46.39,46.4,46.35,46.36,44187.0,37.2107,37.2187,37.1786,37.1866,44187.0
2018-04-26 13:30:00,46.37,46.39,46.31,46.39,58279.0,37.1947,37.2107,37.1465,37.2107,58279.0
2018-04-26 13:40:00,46.39,46.4,46.35,46.35,20351.0,37.2107,37.2187,37.1786,37.1786,20351.0
2018-04-26 13:50:00,46.36,46.48,46.35,46.43,80192.0,37.1866,37.2829,37.1786,37.2428,80192.0
2018-04-26 14:00:00,46.43,46.52,46.42,46.52,69209.0,37.2428,37.315,37.2348,37.315,69209.0
2018-04-26 14:10:00,46.51,46.56,46.48,46.56,45040.0,37.307,37.3471,37.2829,37.3471,45040.0
2018-04-26 14:20:00,46.55,46.64,46.52,46.63,43257.0,37.339,37.4112,37.315,37.4032,43257.0
2018-04-26 14:30:00,46.62,46.62,46.51,46.54,51126.0,37.3952,37.3952,37.307,37.331,51126.0
2018-04-26 14:40:00,46.54,46.55,46.47,46.48,46152.0,37.331,37.339,37.2749,37.2829,46152.0
2018-04-26 14:50:00,46.47,46.5,46.43,46.47,53052.0,37.2749,37.2989,37.2428,37.2749,53052.0
2018-04-26 15:00:00,46.47,46.5,46.44,46.47,78141.0,37.2749,37.2989,37.2508,37.2749,78141.0
2018-04-26 15:10:00,46.47,46.51,46.45,46.45,53776.0,37.2749,37.307,37.2588,37.2588,53776.0
2018-04-26 15:20:00,46.45,46.46,46.34,46.37,67939.0,37.2588,37.2668,37.1706,37.1947,67939.0
2018-04-26 15:30:00,46.37,46.47,46.36,46.44,61311.0,37.1947,37.2749,37.1866,37.2508,61311.0
2018-04-26 15:40:00,46.44,46.44,46.36,46.39,122139.0,37.2508,37.2508,37.1866,37.2107,122139.0
2018-04-26 15:50:00,46.4,46.55,46.39,46.48,275797.0,37.2187,37.339,37.2107,37.2829,275797.0
2018-04-27 09:30:00,46.34,46.58,46.33,46.57,66029.0,37.1706,37.3631,37.1626,37.3551,66029.0
2018-04-27 09:40:00,46.56,46.82,46.56,46.66,48774.0,37.3471,37.5556,37.3471,37.4273,48774.0
2018-04-27 09:50:00,46.66,46.76,46.62,46.67,39311.0,37.4273,37.5075,37.3952,37.4353,39311.0
2018-04-27 10:00:00,46.67,46.71,46.6,46.66,51954.0,37.4353,37.4674,37.3791,37.4273,51954.0
2018-04-27 10:10:00,46.66,46.76,46.64,46.75,83460.0,37.4273,37.5075,37.4112,37.4995,83460.0
2018-04-27 10:20:00,46.76,46.93,46.76,46.91,55739.0,37.5075,37.6438,37.5075,37.6278,55739.0
2018-04-27 10:30:00,46.92,47.01,46.92,46.95,72402.0,37.6358,37.708,37.6358,37.6599,72402.0
2018-04-27 10:40:00,46.95,46.97,46.87,46.96,33563.0,37.6599,37.6759,37.5957,37.6679,33563.0
2018-04-27 10:50:00,46.96,47.17,46.96,47.17,82249.0,37.6679,37.8364,37.6679,37.8364,82249.0
2018-04-27 11:00:00,47.18,47.23,47.15,47.21,60125.0,37.8444,37.8845,37.8203,37.8684,60125.0
2018-04-27 11:10:00,47.22,47.24,47.11,47.15,53042.0,37.8765,37.8925,37.7882,37.8203,53042.0
2018-04-27 11:20:00,47.15,47.2,47.11,47.13,56522.0,37.8203,37.8604,37.7882,37.8043,56522.0
2018-04-27 11:30:00,47.14,47.15,47.11,47.15,38254.0,37.8123,37.8203,37.7882,37.8203,38254.0
2018-04-27 11:40:00,47.15,47.26,47.14,47.24,75366.0,37.8203,37.9086,37.8123,37.8925,75366.0
2018-04-27 11:50:00,47.25,47.26,47.19,47.21,60153.0,37.9005,37.9086,37.8524,37.8684,60153.0
2018-04-27 12:00:00,47.22,47.26,47.17,47.24,63355.0,37.8765,37.9086,37.8364,37.8925,63355.0
2018-04-27 12:10:00,47.25,47.28,47.24,47.28,72966.0,37.9005,37.9246,37.8925,37.9246,72966.0
2018-04-27 12:20:00,47.28,47.34,47.27,47.28,137002.0,37.9246,37.9727,37.9166,37.9246,137002.0
2018-04-27 12:30:00,47.27,47.34,47.23,47.29,71917.0,37.9166,37.9727,37.8845,37.9326,71917.0
2018-04-27 12:40:00,47.29,47.33,47.23,47.33,41416.0,37.9326,37.9647,37.8845,37.9647,41416.0
2018-04-27 12:50:00,47.33,47.38,47.31,47.35,36248.0,37.9647,38.0048,37.9487,37.9807,36248.0
2018-04-27 13:00:00,47.34,47.35,47.25,47.32,57477.0,37.9727,37.9807,37.9005,37.9567,57477.0
2018-04-27 13:10:00,47.32,47.34,47.27,47.32,70724.0,37.9567,37.9727,37.9166,37.9567,70724.0
2018-04-27 13:20:00,47.32,47.33,47.29,47.31,24763.0,37.9567,37.9647,37.9326,37.9487,24763.0
2018-04-27 13:30:00,47.3,47.3,47.2,47.2,30510.0,37.9406,37.9406,37.8604,37.8604,30510.0
2018-04-27 13:40:00,47.2,47.25,47.14,47.21,58932.0,37.8604,37.9005,37.8123,37.8684,58932.0
2018-04-27 13:50:00,47.21,47.22,47.16,47.22,19244.0,37.8684,37.8765,37.8283,37.8765,19244.0
2018-04-27 14:00:00,47.23,47.26,47.16,47.18,73562.0,37.8845,37.9086,37.8283,37.8444,73562.0
2018-04-27 14:10:00,47.19,47.19,47.09,47.11,41402.0,37.8524,37.8524,37.7722,37.7882,41402.0
2018-04-27 14:20:00,47.11,47.12,47.06,47.07,38469.0,37.7882,37.7963,37.7481,37.7561,38469.0
2018-04-27 14:30:00,47.06,47.09,47.02,47.02,57883.0,37.7481,37.7722,37.716,37.716,57883.0
2018-04-27 14:40:00,47.02,47.05,46.98,47.02,51839.0,37.716,37.7401,37.684,37.716,51839.0
2018-04-27 14:50:00,47.03,47.08,47.02,47.06,40207.0,37.7241,37.7642,37.716,37.7481,40207.0
2018-04-27 15:00:00,47.06,47.09,47.03,47.05,40508.0,37.7481,37.7722,37.7241,37.7401,40508.0
2018-04-27 15:10:00,47.06,47.14,47.05,47.05,54220.0,37.7481,37.8123,37.7401,37.7401,54220.0
2018-04-27 15:20:00,47.05,47.14,47.04,47.14,93905.0,37.7401,37.8123,37.7321,37.8123,93905.0
2018-04-27 15:30:00,47.14,47.15,47.07,47.07,84273.0,37.8123,37.8203,37.7561,37.7561,84273.0
2018-04-27 15:40:00,47.08,47.12,47.03,47.08,119359.0,37.7642,37.7963,37.7241,37.7642,119359.0
2018-04-27 15:50:00,47.09,47.15,47.04,47.11,252546.0,37.7722,37.8203,37.7321,37.7882,252546.0
2018-04-30 09:30:00,47.21,47.37,47.13,47.15,58069.0,37.8684,37.9968,37.8043,37.8203,58069.0
2018-04-30 09:40:00,47.13,47.17,47.01,47.02,49287.0,37.8043,37.8364,37.708,37.716,49287.0
2018-04-30 09:50:00,47.0,47.0,46.86,46.97,73014.0,37.7,37.7,37.5877,37.6759,73014.0
2018-04-30 10:00:00,46.98,47.05,46.92,47.03,40160.0,37.684,37.7401,37.6358,37.7241,40160.0
2018-04-30 10:10:00,47.03,47.11,47.0,47.09,47041.0,37.7241,37.7882,37.7,37.7722,47041.0
2018-04-30 10:20:00,47.1,47.18,47.08,47.09,59112.0,37.7802,37.8444,37.7642,37.7722,59112.0
2018-04-30 10:30:00,47.09,47.14,47.03,47.08,34000.0,37.7722,37.8123,37.7241,37.7642,34000.0
2018-04-30 10:40:00,47.08,47.13,47.04,47.05,29777.0,37.7642,37.8043,37.7321,37.7401,29777.0
2018-04-30 10:50:00,47.06,47.07,46.94,46.96,46618.0,37.7481,37.7561,37.6519,37.6679,46618.0
2018-04-30 11:00:00,46.97,47.04,46.96,47.02,37127.0,37.6759,37.7321,37.6679,37.716,37127.0
2018-04-30 11:10:00,47.03,47.04,46.96,47.04,43046.0,37.7241,37.7321,37.6679,37.7321,43046.0
2018-04-30 11:20:00,47.03,47.06,47.0,47.01,51731.0,37.7241,37.7481,37.7,37.708,51731.0
2018-04-30 11:30:00,47.02,47.06,46.98,46.98,51007.0,37.716,37.7481,37.684,37.684,51007.0
2018-04-30 11:40:00,46.98,47.04,46.94,47.04,67591.0,37.684,37.7321,37.6519,37.7321,67591.0
2018-04-30 11:50:00,47.03,47.09,47.01,47.05,50284.0,37.7241,37.7722,37.708,37.7401,50284.0
2018-04-30 12:00:00,47.05,47.08,47.02,47.08,51960.0,37.7401,37.7642,37.716,37.7642,51960.0
2018-04-30 12:10:00,47.08,47.09,47.0,47.01,36773.0,37.7642,37.7722,37.7,37.708,36773.0
2018-04-30 12:20:00,47.01,47.02,46.97,46.97,20952.0,37.708,37.716,37.6759,37.6759,20952.0
2018-04-30 12:30:00,46.97,46.97,46.89,46.91,31235.0,37.6759,37.6759,37.6118,37.6278,31235.0
2018-04-30 12:40:00,46.92,46.92,46.9,46.9,20310.0,37.6358,37.6358,37.6198,37.6198,20310.0
2018-04-30 12:50:00,46.91,46.92,46.85,46.88,42897.0,37.6278,37.6358,37.5797,37.6037,42897.0
2018-04-30 13:00:00,46.88,46.91,46.86,46.9,47413.0,37.6037,37.6278,37.5877,37.6198,47413.0
2018-04-30 13:10:00,46.89,46.9,46.81,46.88,29468.0,37.6118,37.6198,37.5476,37.6037,29468.0
2018-04-30 13:20:00,46.87,46.93,46.85,46.91,18499.0,37.5957,37.6438,37.5797,37.6278,18499.0
2018-04-30 13:30:00,46.91,46.93,46.89,46.93,18657.0,37.6278,37.6438,37.6118,37.6438,18657.0
2018-04-30 13:40:00,46.93,46.96,46.93,46.94,13490.0,37.6438,37.6679,37.6438,37.6519,13490.0
2018-04-30 13:50:00,46.94,46.95,46.92,46.92,9054.0,37.6519,37.6599,37.6358,37.6358,9054.0
2018-04-30 14:00:00,46.92,46.92,46.84,46.84,24522.0,37.6358,37.6358,37.5717,37.5717,24522.0
2018-04-30 14:10:00,46.85,46.94,46.84,46.87,45164.0,37.5797,37.6519,37.5717,37.5957,45164.0
2018-04-30 14:20:00,46.88,46.95,46.88,46.92,26947.0,37.6037,37.6599,37.6037,37.6358,26947.0
2018-04-30 14:30:00,46.92,46.92,46.88,46.89,19726.0,37.6358,37.6358,37.6037,37.6118,19726.0
2018-04-30 14:40:00,46.89,46.93,46.88,46.93,12482.0,37.6118,37.6438,37.6037,37.6438,12482.0
2018-04-30 14:50:00,46.93,46.93,46.85,46.89,25828.0,37.6438,37.6438,37.5797,37.6118,25828.0
2018-04-30 15:00:00,46.89,46.89,46.83,46.84,27393.0,37.6118,37.6118,37.5636,37.5717,27393.0
2018-04-30 15:10:00,46.84,46.88,46.84,46.86,35356.0,37.5717,37.6037,37.5717,37.5877,35356.0
2018-04-30 15:20:00,46.85,46.88,46.81,46.83,34520.0,37.5797,37.6037,37.5476,37.5636,34520.0
2018-04-30 15:30:00,46.83,46.95,46.83,46.95,45350.0,37.5636,37.6599,37.5636,37.6599,45350.0
2018-04-30 15:40:00,46.95,46.97,46.9,46.91,71792.0,37.6599,37.6759,37.6198,37.6278,71792.0
2018-04-30 15:50:00,46.91,46.91,46.83,46.84,218220.0,37.6278,37.6278,37.5636,37.5717,218220.0
2018-05-01 09:30:00,46.85,46.93,46.74,46.79,67153.0,37.5797,37.6438,37.4914,37.5316,67153.0
2018-05-01 09:40:00,46.78,46.8,46.72,46.75,23462.0,37.5235,37.5396,37.4754,37.4995,23462.0
2018-05-01 09:50:00,46.75,46.76,46.7,46.73,82060.0,37.4995,37.5075,37.4594,37.4834,82060.0
2018-05-01 10:00:00,46.74,46.75,46.65,46.69,59583.0,37.4914,37.4995,37.4193,37.4513,59583.0
2018-05-01 10:10:00,46.69,46.71,46.65,46.7,58228.0,37.4513,37.4674,37.4193,37.4594,58228.0
2018-05-01 10:20:00,46.7,46.74,46.61,46.66,44286.0,37.4594,37.4914,37.3872,37.4273,44286.0
2018-05-01 10:30:00,46.65,46.75,46.65,46.73,22491.0,37.4193,37.4995,37.4193,37.4834,22491.0
2018-05-01 10:40:00,46.73,46.8,46.7,46.79,32857.0,37.4834,37.5396,37.4594,37.5316,32857.0
2018-05-01 10:50:00,46.79,46.89,46.78,46.86,19973.0,37.5316,37.6118,37.5235,37.5877,19973.0
2018-05-01 11:00:00,46.86,46.87,46.78,46.82,21157.0,37.5877,37.5957,37.5235,37.5556,21157.0
2018-05-01 11:10:00,46.82,46.86,46.78,46.84,16670.0,37.5556,37.5877,37.5235,37.5717,16670.0
2018-05-01 11:20:00,46.85,46.93,46.83,46.88,51092.0,37.5797,37.6438,37.5636,37.6037,51092.0
2018-05-01 11:30:00,46.89,46.91,46.83,46.87,47371.0,37.6118,37.6278,37.5636,37.5957,47371.0
2018-05-01 11:40:00,46.87,46.88,46.81,46.81,34899.0,37.5957,37.6037,37.5476,37.5476,34899.0
2018-05-01 11:50:00,46.81,46.86,46.75,46.77,22976.0,37.5476,37.5877,37.4995,37.5155,22976.0
2018-05-01 12:00:00,46.77,46.78,46.63,46.66,22003.0,37.5155,37.5235,37.4032,37.4273,22003.0
2018-05-01 12:10:00,46.67,46.72,46.67,46.69,18506.0,37.4353,37.4754,37.4353,37.4513,18506.0
2018-05-01 12:20:00,46.68,46.7,46.64,46.67,15135.0,37.4433,37.4594,37.4112,37.4353,15135.0
2018-05-01 12:30:00,46.66,46.72,46.66,46.7,18511.0,37.4273,37.4754,37.4273,37.4594,18511.0
2018-05-01 12:40:00,46.7,46.75,46.69,46.72,44669.0,37.4594,37.4995,37.4513,37.4754,44669.0
2018-05-01 12:50:00,46.71,46.76,46.66,46.68,32011.0,37.4674,37.5075,37.4273,37.4433,32011.0
2018-05-01 13:00:00,46.67,46.71,46.62,46.62,89298.0,37.4353,37.4674,37.3952,37.3952,89298.0
2018-05-01 13:10:00,46.63,46.64,46.61,46.61,17334.0,37.4032,37.4112,37.3872,37.3872,17334.0
2018-05-01 13:20:00,46.61,46.7,46.61,46.68,25594.0,37.3872,37.4594,37.3872,37.4433,25594.0
2018-05-01 13:30:00,46.68,46.74,46.68,46.74,24489.0,37.4433,37.4914,37.4433,37.4914,24489.0
2018-05-01 13:40:00,46.74,46.78,46.72,46.75,28106.0,37.4914,37.5235,37.4754,37.4995,28106.0
2018-05-01 13:50:00,46.75,46.79,46.74,46.79,22279.0,37.4995,37.5316,37.4914,37.5316,22279.0
2018-05-01 14:00:00,46.79,46.79,46.75,46.76,23306.0,37.5316,37.5316,37.4995,37.5075,23306.0
2018-05-01 14:10:00,46.77,46.8,46.71,46.72,42166.0,37.5155,37.5396,37.4674,37.4754,42166.0
2018-05-01 14:20:00,46.71,46.73,46.63,46.65,43668.0,37.4674,37.4834,37.4032,37.4193,43668.0
2018-05-01 14:30:00,46.65,46.7,46.64,46.67,41168.0,37.4193,37.4594,37.4112,37.4353,41168.0
2018-05-01 14:40:00,46.66,46.73,46.66,46.7,76248.0,37.4273,37.4834,37.4273,37.4594,76248.0
2018-05-01 14:50:00,46.7,46.72,46.66,46.66,37767.0,37.4594,37.4754,37.4273,37.4273,37767.0
2018-05-01 15:00:00,46.67,46.7,46.66,46.69,55078.0,37.4353,37.4594,37.4273,37.4513,55078.0
2018-05-01 15:10:00,46.7,46.71,46.64,46.64,37992.0,37.4594,37.4674,37.4112,37.4112,37992.0
2018-05-01 15:20:00,46.65,46.69,46.6,46.61,49581.0,37.4193,37.4513,37.3791,37.3872,49581.0
2018-05-01 15:30:00,46.61,46.67,46.6,46.61,55814.0,37.3872,37.4353,37.3791,37.3872,55814.0
2018-05-01 15:40:00,46.6,46.63,46.59,46.59,73642.0,37.3791,37.4032,37.3711,37.3711,73642.0
2018-05-01 15:50:00,46.6,46.66,46.59,46.65,175653.0,37.3791,37.4273,37.3711,37.4193,175653.0
2018-05-02 09:30:00,46.62,46.72,46.54,46.59,71598.0,37.3952,37.4754,37.331,37.3711,71598.0
2018-05-02 09:40:00,46.6,46.61,46.49,46.51,33243.0,37.3791,37.3872,37.2909,37.307,33243.0
2018-05-02 09:50:00,46.52,46.52,46.33,46.34,35143.0,37.315,37.315,37.1626,37.1706,35143.0
2018-05-02 10:00:00,46.34,46.37,46.28,46.34,42307.0,37.1706,37.1947,37.1225,37.1706,42307.0
2018-05-02 10:10:00,46.34,46.49,46.33,46.45,43419.0,37.1706,37.2909,37.1626,37.2588,43419.0
2018-05-02 10:20:00,46.45,46.54,46.44,46.52,27959.0,37.2588,37.331,37.2508,37.315,27959.0
2018-05-02 10:30:00,46.53,46.58,46.49,46.56,90370.0,37.323,37.3631,37.2909,37.3471,90370.0
2018-05-02 10:40:00,46.56,46.59,46.53,46.57,34283.0,37.3471,37.3711,37.323,37.3551,34283.0
2018-05-02 10:50:00,46.58,46.73,46.57,46.7,32033.0,37.3631,37.4834,37.3551,37.4594,32033.0
2018-05-02 11:00:00,46.69,46.74,46.69,46.71,18930.0,37.4513,37.4914,37.4513,37.4674,18930.0
2018-05-02 11:10:00,46.71,46.72,46.62,46.63,38548.0,37.4674,37.4754,37.3952,37.4032,38548.0
2018-05-02 11:20:00,46.63,46.65,46.55,46.55,33807.0,37.4032,37.4193,37.339,37.339,33807.0
2018-05-02 11:30:00,46.54,46.57,46.5,46.5,47439.0,37.331,37.3551,37.2989,37.2989,47439.0
2018-05-02 11:40:00,46.49,46.53,46.45,46.46,41213.0,37.2909,37.323,37.2588,37.2668,41213.0
2018-05-02 11:50:00,46.45,46.45,46.34,46.34,28115.0,37.2588,37.2588,37.1706,37.1706,28115.0
2018-05-02 12:00:00,46.35,46.35,46.31,46.32,23522.0,37.1786,37.1786,37.1465,37.1546,23522.0
2018-05-02 12:10:00,46.31,46.33,46.25,46.27,89522.0,37.1465,37.1626,37.0984,37.1144,89522.0
2018-05-02 12:20:00,46.28,46.38,46.27,46.35,24006.0,37.1225,37.2027,37.1144,37.1786,24006.0
2018-05-02 12:30:00,46.35,46.4,46.34,46.36,23180.0,37.1786,37.2187,37.1706,37.1866,23180.0
2018-05-02 12:40:00,46.36,46.42,46.35,46.4,17934.0,37.1866,37.2348,37.1786,37.2187,17934.0
2018-05-02 12:50:00,46.4,46.43,46.4,46.41,17476.0,37.2187,37.2428,37.2187,37.2267,17476.0
2018-05-02 13:00:00,46.41,46.45,46.4,46.42,19728.0,37.2267,37.2588,37.2187,37.2348,19728.0
2018-05-02 13:10:00,46.42,46.46,46.4,46.46,19966.0,37.2348,37.2668,37.2187,37.2668,19966.0
2018-05-02 13:20:00,46.46,46.54,46.45,46.5,19410.0,37.2668,37.331,37.2588,37.2989,19410.0
2018-05-02 13:30:00,46.49,46.52,46.46,46.51,27109.0,37.2909,37.315,37.2668,37.307,27109.0
2018-05-02 13:40:00,46.51,46.54,46.5,46.53,18665.0,37.307,37.331,37.2989,37.323,18665.0
2018-05-02 13:50:00,46.53,46.61,46.53,46.59,47828.0,37.323,37.3872,37.323,37.3711,47828.0
2018-05-02 14:00:00,46.57,46.71,46.56,46.65,60477.0,37.3551,37.4674,37.3471,37.4193,60477.0
2018-05-02 14:10:00,46.65,46.66,46.54,46.55,50664.0,37.4193,37.4273,37.331,37.339,50664.0
2018-05-02 14:20:00,46.55,46.63,46.53,46.62,46292.0,37.339,37.4032,37.323,37.3952,46292.0
2018-05-02 14:30:00,46.61,46.62,46.53,46.57,27299.0,37.3872,37.3952,37.323,37.3551,27299.0
2018-05-02 14:40:00,46.57,46.68,46.56,46.65,118462.0,37.3551,37.4433,37.3471,37.4193,118462.0
2018-05-02 14:50:00,46.65,46.67,46.55,46.56,53512.0,37.4193,37.4353,37.339,37.3471,53512.0
2018-05-02 15:00:00,46.57,46.57,46.43,46.45,57437.0,37.3551,37.3551,37.2428,37.2588,57437.0
2018-05-02 15:10:00,46.45,46.47,46.43,46.45,44211.0,37.2588,37.2749,37.2428,37.2588,44211.0
2018-05-02 15:20:00,46.45,46.48,46.4,46.47,33591.0,37.2588,37.2829,37.2187,37.2749,33591.0
2018-05-02 15:30:00,46.47,46.47,46.4,46.45,68841.0,37.2749,37.2749,37.2187,37.2588,68841.0
2018-05-02 15:40:00,46.45,46.47,46.39,46.41,101018.0,37.2588,37.2749,37.2107,37.2267,101018.0
2018-05-02 15:50:00,46.41,46.56,46.4,46.54,224766.0,37.2267,37.3471,37.2187,37.331,224766.0
2018-05-03 09:30:00,46.45,46.55,46.09,46.18,91536.0,37.2588,37.339,36.9701,37.0423,91536.0
2018-05-03 09:40:00,46.18,46.28,46.12,46.26,39363.0,37.0423,37.1225,36.9941,37.1064,39363.0
2018-05-03 09:50:00,46.26,46.26,46.18,46.21,21209.0,37.1064,37.1064,37.0423,37.0663,21209.0
2018-05-03 10:00:00,46.21,46.22,45.99,46.01,38740.0,37.0663,37.0743,36.8898,36.9059,38740.0
2018-05-03 10:10:00,46.01,46.09,45.96,46.07,51231.0,36.9059,36.9701,36.8658,36.954,51231.0
2018-05-03 10:20:00,46.07,46.13,46.02,46.03,48011.0,36.954,37.0021,36.9139,36.9219,48011.0
2018-05-03 10:30:00,46.02,46.02,45.93,45.97,43344.0,36.9139,36.9139,36.8417,36.8738,43344.0
2018-05-03 10:40:00,45.97,46.03,45.96,46.02,46592.0,36.8738,36.9219,36.8658,36.9139,46592.0
2018-05-03 10:50:00,46.03,46.25,46.01,46.25,57693.0,36.9219,37.0984,36.9059,37.0984,57693.0
2018-05-03 11:00:00,46.26,46.41,46.25,46.31,53391.0,37.1064,37.2267,37.0984,37.1465,53391.0
2018-05-03 11:10:00,46.31,46.37,46.28,46.34,48484.0,37.1465,37.1947,37.1225,37.1706,48484.0
2018-05-03 11:20:00,46.33,46.34,46.27,46.29,50800.0,37.1626,37.1706,37.1144,37.1305,50800.0
2018-05-03 11:30:00,46.28,46.44,46.26,46.43,48343.0,37.1225,37.2508,37.1064,37.2428,48343.0
2018-05-03 11:40:00,46.42,46.57,46.39,46.55,41362.0,37.2348,37.3551,37.2107,37.339,41362.0
2018-05-03 11:50:00,46.55,46.55,46.46,46.5,23014.0,37.339,37.339,37.2668,37.2989,23014.0
2018-05-03 12:00:00,46.51,46.52,46.4,46.44,36861.0,37.307,37.315,37.2187,37.2508,36861.0
2018-05-03 12:10:00,46.44,46.45,46.36,46.36,110999.0,37.2508,37.2588,37.1866,37.1866,110999.0
2018-05-03 12:20:00,46.36,46.43,46.35,46.39,110070.0,37.1866,37.2428,37.1786,37.2107,110070.0
2018-05-03 12:30:00,46.4,46.54,46.38,46.51,24529.0,37.2187,37.331,37.2027,37.307,24529.0
2018-05-03 12:40:00,46.52,46.54,46.48,46.51,99643.0,37.315,37.331,37.2829,37.307,99643.0
2018-05-03 12:50:00,46.51,46.55,46.47,46.53,54110.0,37.307,37.339,37.2749,37.323,54110.0
2018-05-03 13:00:00,46.52,46.52,46.4,46.41,65278.0,37.315,37.315,37.2187,37.2267,65278.0
2018-05-03 13:10:00,46.41,46.45,46.37,46.43,58641.0,37.2267,37.2588,37.1947,37.2428,58641.0
2018-05-03 13:20:00,46.42,46.42,46.34,46.37,53779.0,37.2348,37.2348,37.1706,37.1947,53779.0
2018-05-03 13:30:00,46.38,46.62,46.38,46.61,42898.0,37.2027,37.3952,37.2027,37.3872,42898.0
2018-05-03 13:40:00,46.62,46.7,46.6,46.68,24924.0,37.3952,37.4594,37.3791,37.4433,24924.0
2018-05-03 13:50:00,46.68,46.71,46.66,46.7,16627.0,37.4433,37.4674,37.4273,37.4594,16627.0
2018-05-03 14:00:00,46.69,46.7,46.62,46.69,16987.0,37.4513,37.4594,37.3952,37.4513,16987.0
2018-05-03 14:10:00,46.69,46.69,46.61,46.64,17818.0,37.4513,37.4513,37.3872,37.4112,17818.0
2018-05-03 14:20:00,46.65,46.69,46.62,46.69,18214.0,37.4193,37.4513,37.3952,37.4513,18214.0
2018-05-03 14:30:00,46.69,46.7,46.51,46.54,35421.0,37.4513,37.4594,37.307,37.331,35421.0
2018-05-03 14:40:00,46.54,46.54,46.44,46.45,99128.0,37.331,37.331,37.2508,37.2588,99128.0
2018-05-03 14:50:00,46.45,46.45,46.3,46.44,539149.0,37.2588,37.2588,37.1385,37.2508,539149.0
2018-05-03 15:00:00,46.44,46.5,46.41,46.46,43154.0,37.2508,37.2989,37.2267,37.2668,43154.0
2018-05-03 15:10:00,46.46,46.53,46.43,46.53,78334.0,37.2668,37.323,37.2428,37.323,78334.0
2018-05-03 15:20:00,46.53,46.54,46.47,46.49,35762.0,37.323,37.331,37.2749,37.2909,35762.0
2018-05-03 15:30:00,46.49,46.54,46.46,46.47,48358.0,37.2909,37.331,37.2668,37.2749,48358.0
2018-05-03 15:40:00,46.47,46.54,46.46,46.53,68057.0,37.2749,37.331,37.2668,37.323,68057.0
2018-05-03 15:50:00,46.53,46.55,46.45,46.47,176184.0,37.323,37.339,37.2588,37.2749,176184.0
2018-05-04 09:30:00,46.64,46.64,46.49,46.61,45922.0,37.4112,37.4112,37.2909,37.3872,45922.0
2018-05-04 09:40:00,46.62,46.67,46.53,46.58,36166.0,37.3952,37.4353,37.323,37.3631,36166.0
2018-05-04 09:50:00,46.59,46.6,46.49,46.51,52603.0,37.3711,37.3791,37.2909,37.307,52603.0
2018-05-04 10:00:00,46.52,46.6,46.47,46.47,257183.0,37.315,37.3791,37.2749,37.2749,257183.0
2018-05-04 10:10:00,46.48,46.51,46.44,46.47,49728.0,37.2829,37.307,37.2508,37.2749,49728.0
2018-05-04 10:20:00,46.47,46.48,46.41,46.44,96769.0,37.2749,37.2829,37.2267,37.2508,96769.0
2018-05-04 10:30:00,46.44,46.45,46.39,46.41,54288.0,37.2508,37.2588,37.2107,37.2267,54288.0
2018-05-04 10:40:00,46.4,46.47,46.37,46.45,38470.0,37.2187,37.2749,37.1947,37.2588,38470.0
2018-05-04 10:50:00,46.46,46.46,46.38,46.38,31623.0,37.2668,37.2668,37.2027,37.2027,31623.0
2018-05-04 11:00:00,46.38,46.38,46.26,46.29,95093.0,37.2027,37.2027,37.1064,37.1305,95093.0
2018-05-04 11:10:00,46.29,46.36,46.27,46.36,75597.0,37.1305,37.1866,37.1144,37.1866,75597.0
2018-05-04 11:20:00,46.36,46.42,46.35,46.4,50030.0,37.1866,37.2348,37.1786,37.2187,50030.0
2018-05-04 11:30:00,46.39,46.44,46.38,46.39,34597.0,37.2107,37.2508,37.2027,37.2107,34597.0
2018-05-04 11:40:00,46.4,46.41,46.35,46.37,28587.0,37.2187,37.2267,37.1786,37.1947,28587.0
2018-05-04 11:50:00,46.37,46.41,46.35,46.39,29043.0,37.1947,37.2267,37.1786,37.2107,29043.0
2018-05-04 12:00:00,46.4,46.45,46.38,46.45,45971.0,37.2187,37.2588,37.2027,37.2588,45971.0
2018-05-04 12:10:00,46.45,46.47,46.43,46.43,70930.0,37.2588,37.2749,37.2428,37.2428,70930.0
2018-05-04 12:20:00,46.44,46.48,46.41,46.47,104059.0,37.2508,37.2829,37.2267,37.2749,104059.0
2018-05-04 12:30:00,46.48,46.49,46.45,46.46,25613.0,37.2829,37.2909,37.2588,37.2668,25613.0
2018-05-04 12:40:00,46.45,46.46,46.43,46.45,39676.0,37.2588,37.2668,37.2428,37.2588,39676.0
2018-05-04 12:50:00,46.45,46.48,46.44,46.46,249702.0,37.2588,37.2829,37.2508,37.2668,249702.0
2018-05-04 13:00:00,46.46,46.48,46.43,46.47,107863.0,37.2668,37.2829,37.2428,37.2749,107863.0
2018-05-04 13:10:00,46.47,46.6,46.46,46.59,65871.0,37.2749,37.3791,37.2668,37.3711,65871.0
2018-05-04 13:20:00,46.59,46.63,46.55,46.61,34651.0,37.3711,37.4032,37.339,37.3872,34651.0
2018-05-04 13:30:00,46.6,46.62,46.55,46.59,41418.0,37.3791,37.3952,37.339,37.3711,41418.0
2018-05-04 13:40:00,46.59,46.59,46.55,46.58,24154.0,37.3711,37.3711,37.339,37.3631,24154.0
2018-05-04 13:50:00,46.58,46.6,46.53,46.53,27691.0,37.3631,37.3791,37.323,37.323,27691.0
2018-05-04 14:00:00,46.54,46.54,46.44,46.45,44228.0,37.331,37.331,37.2508,37.2588,44228.0
2018-05-04 14:10:00,46.44,46.5,46.43,46.5,32440.0,37.2508,37.2989,37.2428,37.2989,32440.0
2018-05-04 14:20:00,46.5,46.56,46.48,46.56,34317.0,37.2989,37.3471,37.2829,37.3471,34317.0
2018-05-04 14:30:00,46.56,46.62,46.55,46.61,35550.0,37.3471,37.3952,37.339,37.3872,35550.0
2018-05-04 14:40:00,46.61,46.68,46.6,46.67,28982.0,37.3872,37.4433,37.3791,37.4353,28982.0
2018-05-04 14:50:00,46.67,46.67,46.52,46.53,40528.0,37.4353,37.4353,37.315,37.323,40528.0
2018-05-04 15:00:00,46.53,46.62,46.52,46.58,51486.0,37.323,37.3952,37.315,37.3631,51486.0
2018-05-04 15:10:00,46.57,46.58,46.5,46.53,51260.0,37.3551,37.3631,37.2989,37.323,51260.0
2018-05-04 15:20:00,46.53,46.57,46.51,46.54,62001.0,37.323,37.3551,37.307,37.331,62001.0
2018-05-04 15:30:00,46.54,46.54,46.43,46.44,88775.0,37.331,37.331,37.2428,37.2508,88775.0
2018-05-04 15:40:00,46.45,46.46,46.39,46.39,128470.0,37.2588,37.2668,37.2107,37.2107,128470.0
2018-05-04 15:50:00,46.39,46.42,46.31,46.4,388704.0,37.2107,37.2348,37.1465,37.2187,388704.0
2018-05-07 09:30:00,46.45,46.54,46.34,46.35,43212.0,37.2588,37.331,37.1706,37.1786,43212.0
2018-05-07 09:40:00,46.36,46.39,46.35,46.37,35183.0,37.1866,37.2107,37.1786,37.1947,35183.0
2018-05-07 09:50:00,46.38,46.39,46.28,46.31,30290.0,37.2027,37.2107,37.1225,37.1465,30290.0
2018-05-07 10:00:00,46.31,46.33,46.2,46.2,32929.0,37.1465,37.1626,37.0583,37.0583,32929.0
2018-05-07 10:10:00,46.2,46.23,46.13,46.15,31513.0,37.0583,37.0824,37.0021,37.0182,31513.0
2018-05-07 10:20:00,46.15,46.18,46.1,46.11,34112.0,37.0182,37.0423,36.9781,36.9861,34112.0
2018-05-07 10:30:00,46.11,46.16,46.07,46.11,26946.0,36.9861,37.0262,36.954,36.9861,26946.0
2018-05-07 10:40:00,46.11,46.19,46.09,46.17,26249.0,36.9861,37.0503,36.9701,37.0342,26249.0
2018-05-07 10:50:00,46.17,46.18,46.05,46.07,34780.0,37.0342,37.0423,36.938,36.954,34780.0
2018-05-07 11:00:00,46.07,46.07,46.0,46.01,45789.0,36.954,36.954,36.8979,36.9059,45789.0
2018-05-07 11:10:00,46.01,46.06,45.99,46.03,35821.0,36.9059,36.946,36.8898,36.9219,35821.0
2018-05-07 11:20:00,46.04,46.07,46.0,46.01,24145.0,36.93,36.954,36.8979,36.9059,24145.0
2018-05-07 11:30:00,46.01,46.04,45.99,46.03,20475.0,36.9059,36.93,36.8898,36.9219,20475.0
2018-05-07 11:40:00,46.03,46.07,46.02,46.04,24728.0,36.9219,36.954,36.9139,36.93,24728.0
2018-05-07 11:50:00,46.05,46.09,46.04,46.08,21903.0,36.938,36.9701,36.93,36.962,21903.0
2018-05-07 12:00:00,46.08,46.12,46.08,46.09,13824.0,36.962,36.9941,36.962,36.9701,13824.0
2018-05-07 12:10:00,46.09,46.14,46.08,46.13,22599.0,36.9701,37.0102,36.962,37.0021,22599.0
2018-05-07 12:20:00,46.14,46.17,46.12,46.16,18986.0,37.0102,37.0342,36.9941,37.0262,18986.0
2018-05-07 12:30:00,46.17,46.22,46.15,46.2,23866.0,37.0342,37.0743,37.0182,37.0583,23866.0
2018-05-07 12:40:00,46.2,46.23,46.16,46.17,30081.0,37.0583,37.0824,37.0262,37.0342,30081.0
2018-05-07 12:50:00,46.17,46.17,46.13,46.14,15481.0,37.0342,37.0342,37.0021,37.0102,15481.0
2018-05-07 13:00:00,46.13,46.14,46.09,46.12,20523.0,37.0021,37.0102,36.9701,36.9941,20523.0
2018-05-07 13:10:00,46.12,46.14,46.07,46.09,20827.0,36.9941,37.0102,36.954,36.9701,20827.0
2018-05-07 13:20:00,46.09,46.1,46.07,46.1,12724.0,36.9701,36.9781,36.954,36.9781,12724.0
2018-05-07 13:30:00,46.09,46.11,46.05,46.09,21336.0,36.9701,36.9861,36.938,36.9701,21336.0
2018-05-07 13:40:00,46.1,46.15,46.07,46.14,20568.0,36.9781,37.0182,36.954,37.0102,20568.0
2018-05-07 13:50:00,46.13,46.2,46.13,46.18,29048.0,37.0021,37.0583,37.0021,37.0423,29048.0
2018-05-07 14:00:00,46.18,46.23,46.18,46.21,26638.0,37.0423,37.0824,37.0423,37.0663,26638.0
2018-05-07 14:10:00,46.21,46.28,46.2,46.27,26524.0,37.0663,37.1225,37.0583,37.1144,26524.0
2018-05-07 14:20:00,46.28,46.32,46.27,46.29,43567.0,37.1225,37.1546,37.1144,37.1305,43567.0
2018-05-07 14:30:00,46.29,46.34,46.26,46.31,41168.0,37.1305,37.1706,37.1064,37.1465,41168.0
2018-05-07 14:40:00,46.32,46.34,46.28,46.32,38138.0,37.1546,37.1706,37.1225,37.1546,38138.0
2018-05-07 14:50:00,46.32,46.32,46.29,46.32,24402.0,37.1546,37.1546,37.1305,37.1546,24402.0
2018-05-07 15:00:00,46.32,46.32,46.17,46.17,50884.0,37.1546,37.1546,37.0342,37.0342,50884.0
2018-05-07 15:10:00,46.18,46.2,46.08,46.13,51488.0,37.0423,37.0583,36.962,37.0021,51488.0
2018-05-07 15:20:00,46.14,46.17,46.09,46.17,54182.0,37.0102,37.0342,36.9701,37.0342,54182.0
2018-05-07 15:30:00,46.16,46.17,46.09,46.11,72694.0,37.0262,37.0342,36.9701,36.9861,72694.0
2018-05-07 15:40:00,46.11,46.15,46.07,46.07,91418.0,36.9861,37.0182,36.954,36.954,91418.0
2018-05-07 15:50:00,46.07,46.13,46.07,46.12,214482.0,36.954,37.0021,36.954,36.9941,214482.0
2018-05-08 09:30:00,45.98,46.12,45.67,45.67,58517.0,36.8818,36.9941,36.6332,36.6332,58517.0
2018-05-08 09:40:00,45.68,45.75,45.59,45.59,68695.0,36.6412,36.6973,36.569,36.569,68695.0
2018-05-08 09:50:00,45.59,45.6,45.34,45.34,34219.0,36.569,36.577,36.3685,36.3685,34219.0
2018-05-08 10:00:00,45.35,45.37,45.16,45.18,69725.0,36.3765,36.3925,36.2241,36.2401,69725.0
2018-05-08 10:10:00,45.18,45.32,45.11,45.3,42696.0,36.2401,36.3524,36.184,36.3364,42696.0
2018-05-08 10:20:00,45.29,45.34,45.2,45.3,52206.0,36.3284,36.3685,36.2562,36.3364,52206.0
2018-05-08 10:30:00,45.31,45.36,45.28,45.3,27111.0,36.3444,36.3845,36.3203,36.3364,27111.0
2018-05-08 10:40:00,45.29,45.37,45.24,45.26,34438.0,36.3284,36.3925,36.2883,36.3043,34438.0
2018-05-08 10:50:00,45.25,45.31,45.16,45.16,64966.0,36.2963,36.3444,36.2241,36.2241,64966.0
2018-05-08 11:00:00,45.16,45.18,45.11,45.12,48291.0,36.2241,36.2401,36.184,36.192,48291.0
2018-05-08 11:10:00,45.11,45.27,45.11,45.27,102534.0,36.184,36.3123,36.184,36.3123,102534.0
2018-05-08 11:20:00,45.28,45.43,45.28,45.4,68007.0,36.3203,36.4407,36.3203,36.4166,68007.0
2018-05-08 11:30:00,45.39,45.4,45.33,45.36,33629.0,36.4086,36.4166,36.3604,36.3845,33629.0
2018-05-08 11:40:00,45.36,45.38,45.23,45.23,39528.0,36.3845,36.4006,36.2802,36.2802,39528.0
2018-05-08 11:50:00,45.24,45.27,45.18,45.21,44964.0,36.2883,36.3123,36.2401,36.2642,44964.0
2018-05-08 12:00:00,45.22,45.27,45.19,45.27,40605.0,36.2722,36.3123,36.2481,36.3123,40605.0
2018-05-08 12:10:00,45.27,45.3,45.25,45.27,68990.0,36.3123,36.3364,36.2963,36.3123,68990.0
2018-05-08 12:20:00,45.26,45.27,45.14,45.21,48372.0,36.3043,36.3123,36.208,36.2642,48372.0
2018-05-08 12:30:00,45.21,45.22,45.16,45.19,72521.0,36.2642,36.2722,36.2241,36.2481,72521.0
2018-05-08 12:40:00,45.19,45.23,45.17,45.2,41365.0,36.2481,36.2802,36.2321,36.2562,41365.0
2018-05-08 12:50:00,45.19,45.23,45.17,45.17,43668.0,36.2481,36.2802,36.2321,36.2321,43668.0
2018-05-08 13:00:00,45.17,45.18,45.1,45.15,36136.0,36.2321,36.2401,36.176,36.2161,36136.0
2018-05-08 13:10:00,45.15,45.16,45.06,45.07,29466.0,36.2161,36.2241,36.1439,36.1519,29466.0
2018-05-08 13:20:00,45.06,45.12,45.02,45.07,63698.0,36.1439,36.192,36.1118,36.1519,63698.0
2018-05-08 13:30:00,45.06,45.11,45.05,45.05,25317.0,36.1439,36.184,36.1358,36.1358,25317.0
2018-05-08 13:40:00,45.05,45.1,45.04,45.04,28585.0,36.1358,36.176,36.1278,36.1278,28585.0
2018-05-08 13:50:00,45.04,45.06,45.01,45.04,31162.0,36.1278,36.1439,36.1038,36.1278,31162.0
2018-05-08 14:00:00,45.04,45.04,44.94,44.95,57066.0,36.1278,36.1278,36.0476,36.0556,57066.0
2018-05-08 14:10:00,44.95,44.96,44.85,44.9,54585.0,36.0556,36.0637,35.9754,36.0155,54585.0
2018-05-08 14:20:00,44.9,44.94,44.87,44.9,64285.0,36.0155,36.0476,35.9915,36.0155,64285.0
2018-05-08 14:30:00,44.9,44.94,44.88,44.9,63011.0,36.0155,36.0476,35.9995,36.0155,63011.0
2018-05-08 14:40:00,44.91,44.92,44.87,44.91,198947.0,36.0236,36.0316,35.9915,36.0236,198947.0
2018-05-08 14:50:00,44.9,44.99,44.9,44.93,69445.0,36.0155,36.0877,36.0155,36.0396,69445.0
2018-05-08 15:00:00,44.93,45.06,44.92,45.01,93772.0,36.0396,36.1439,36.0316,36.1038,93772.0
2018-05-08 15:10:00,45.01,45.06,44.99,45.02,87116.0,36.1038,36.1439,36.0877,36.1118,87116.0
2018-05-08 15:20:00,45.02,45.08,44.99,45.03,117154.0,36.1118,36.1599,36.0877,36.1198,117154.0
2018-05-08 15:30:00,45.03,45.07,45.01,45.06,111601.0,36.1198,36.1519,36.1038,36.1439,111601.0
2018-05-08 15:40:00,45.07,45.07,45.0,45.01,160351.0,36.1519,36.1519,36.0957,36.1038,160351.0
2018-05-08 15:50:00,45.01,45.05,44.95,45.0,371187.0,36.1038,36.1358,36.0556,36.0957,371187.0
2018-05-09 09:30:00,44.98,45.09,44.79,44.9,115237.0,36.0797,36.1679,35.9273,36.0155,115237.0
2018-05-09 09:40:00,44.9,44.99,44.87,44.96,105886.0,36.0155,36.0877,35.9915,36.0637,105886.0
2018-05-09 09:50:00,44.96,44.98,44.87,44.88,70908.0,36.0637,36.0797,35.9915,35.9995,70908.0
2018-05-09 10:00:00,44.88,44.95,44.83,44.85,148813.0,35.9995,36.0556,35.9594,35.9754,148813.0
2018-05-09 10:10:00,44.86,44.86,44.61,44.64,126017.0,35.9834,35.9834,35.7829,35.807,126017.0
2018-05-09 10:20:00,44.63,44.7,44.58,44.69,86370.0,35.799,35.8551,35.7588,35.8471,86370.0
2018-05-09 10:30:00,44.68,44.74,44.62,44.7,92062.0,35.8391,35.8872,35.7909,35.8551,92062.0
2018-05-09 10:40:00,44.69,44.74,44.67,44.73,129987.0,35.8471,35.8872,35.831,35.8792,129987.0
2018-05-09 10:50:00,44.73,44.87,44.73,44.85,55887.0,35.8792,35.9915,35.8792,35.9754,55887.0
2018-05-09 11:00:00,44.86,44.87,44.81,44.85,69166.0,35.9834,35.9915,35.9433,35.9754,69166.0
2018-05-09 11:10:00,44.84,44.89,44.74,44.77,58311.0,35.9674,36.0075,35.8872,35.9113,58311.0
2018-05-09 11:20:00,44.78,44.81,44.72,44.75,41176.0,35.9193,35.9433,35.8711,35.8952,41176.0
2018-05-09 11:30:00,44.76,44.8,44.72,44.74,81889.0,35.9032,35.9353,35.8711,35.8872,81889.0
2018-05-09 11:40:00,44.74,44.78,44.71,44.78,148126.0,35.8872,35.9193,35.8631,35.9193,148126.0
2018-05-09 11:50:00,44.78,44.82,44.74,44.78,93048.0,35.9193,35.9514,35.8872,35.9193,93048.0
2018-05-09 12:00:00,44.78,44.82,44.76,44.81,48614.0,35.9193,35.9514,35.9032,35.9433,48614.0
2018-05-09 12:10:00,44.8,44.81,44.75,44.77,21248.0,35.9353,35.9433,35.8952,35.9113,21248.0
2018-05-09 12:20:00,44.76,44.79,44.72,44.77,99259.0,35.9032,35.9273,35.8711,35.9113,99259.0
2018-05-09 12:30:00,44.76,44.8,44.73,44.73,47260.0,35.9032,35.9353,35.8792,35.8792,47260.0
2018-05-09 12:40:00,44.73,44.77,44.71,44.75,65230.0,35.8792,35.9113,35.8631,35.8952,65230.0
2018-05-09 12:50:00,44.74,44.77,44.71,44.75,82202.0,35.8872,35.9113,35.8631,35.8952,82202.0
2018-05-09 13:00:00,44.75,44.75,44.68,44.72,67943.0,35.8952,35.8952,35.8391,35.8711,67943.0
2018-05-09 13:10:00,44.71,44.82,44.69,44.81,70536.0,35.8631,35.9514,35.8471,35.9433,70536.0
2018-05-09 13:20:00,44.82,44.86,44.79,44.84,31011.0,35.9514,35.9834,35.9273,35.9674,31011.0
2018-05-09 13:30:00,44.84,44.86,44.81,44.82,60562.0,35.9674,35.9834,35.9433,35.9514,60562.0
2018-05-09 13:40:00,44.81,44.82,44.73,44.75,28513.0,35.9433,35.9514,35.8792,35.8952,28513.0
2018-05-09 13:50:00,44.75,44.75,44.69,44.69,28980.0,35.8952,35.8952,35.8471,35.8471,28980.0
2018-05-09 14:00:00,44.69,44.75,44.67,44.73,18291.0,35.8471,35.8952,35.831,35.8792,18291.0
2018-05-09 14:10:00,44.74,44.74,44.66,44.67,37912.0,35.8872,35.8872,35.823,35.831,37912.0
2018-05-09 14:20:00,44.67,44.69,44.64,44.65,33026.0,35.831,35.8471,35.807,35.815,33026.0
2018-05-09 14:30:00,44.64,44.77,44.64,44.77,104244.0,35.807,35.9113,35.807,35.9113,104244.0
2018-05-09 14:40:00,44.77,44.84,44.76,44.84,46493.0,35.9113,35.9674,35.9032,35.9674,46493.0
2018-05-09 14:50:00,44.83,44.86,44.8,44.86,42685.0,35.9594,35.9834,35.9353,35.9834,42685.0
2018-05-09 15:00:00,44.86,44.89,44.82,44.88,44328.0,35.9834,36.0075,35.9514,35.9995,44328.0
2018-05-09 15:10:00,44.88,44.9,44.81,44.82,40723.0,35.9995,36.0155,35.9433,35.9514,40723.0
2018-05-09 15:20:00,44.81,44.83,44.77,44.77,33567.0,35.9433,35.9594,35.9113,35.9113,33567.0
2018-05-09 15:30:00,44.78,44.79,44.72,44.73,58136.0,35.9193,35.9273,35.8711,35.8792,58136.0
2018-05-09 15:40:00,44.72,44.86,44.71,44.84,68672.0,35.8711,35.9834,35.8631,35.9674,68672.0
2018-05-09 15:50:00,44.84,44.87,44.79,44.82,147056.0,35.9674,35.9915,35.9273,35.9514,147056.0
2018-05-10 09:30:00,45.08,45.39,44.96,44.98,115208.0,36.1599,36.4086,36.0637,36.0797,115208.0
2018-05-10 09:40:00,44.98,45.04,44.89,44.94,81067.0,36.0797,36.1278,36.0075,36.0476,81067.0
2018-05-10 09:50:00,44.95,45.01,44.85,44.91,44061.0,36.0556,36.1038,35.9754,36.0236,44061.0
2018-05-10 10:00:00,44.9,45.02,44.88,44.98,71611.0,36.0155,36.1118,35.9995,36.0797,71611.0
2018-05-10 10:10:00,44.98,44.99,44.89,44.93,77587.0,36.0797,36.0877,36.0075,36.0396,77587.0
2018-05-10 10:20:00,44.93,45.04,44.91,45.03,37162.0,36.0396,36.1278,36.0236,36.1198,37162.0
2018-05-10 10:30:00,45.03,45.1,45.02,45.02,25471.0,36.1198,36.176,36.1118,36.1118,25471.0
2018-05-10 10:40:00,45.02,45.03,44.98,45.01,20535.0,36.1118,36.1198,36.0797,36.1038,20535.0
2018-05-10 10:50:00,45.01,45.03,44.97,44.98,20381.0,36.1038,36.1198,36.0717,36.0797,20381.0
2018-05-10 11:00:00,44.99,45.09,44.96,45.09,24423.0,36.0877,36.1679,36.0637,36.1679,24423.0
2018-05-10 11:10:00,45.08,45.11,45.06,45.09,24556.0,36.1599,36.184,36.1439,36.1679,24556.0
2018-05-10 11:20:00,45.09,45.12,45.08,45.08,28312.0,36.1679,36.192,36.1599,36.1599,28312.0
2018-05-10 11:30:00,45.08,45.11,45.05,45.05,26443.0,36.1599,36.184,36.1358,36.1358,26443.0
2018-05-10 11:40:00,45.05,45.05,44.99,45.05,22389.0,36.1358,36.1358,36.0877,36.1358,22389.0
2018-05-10 11:50:00,45.05,45.1,45.02,45.05,98289.0,36.1358,36.176,36.1118,36.1358,98289.0
2018-05-10 12:00:00,45.05,45.08,45.0,45.03,89789.0,36.1358,36.1599,36.0957,36.1198,89789.0
2018-05-10 12:10:00,45.02,45.06,45.01,45.06,32330.0,36.1118,36.1439,36.1038,36.1439,32330.0
2018-05-10 12:20:00,45.05,45.08,45.03,45.06,35805.0,36.1358,36.1599,36.1198,36.1439,35805.0
2018-05-10 12:30:00,45.06,45.11,45.04,45.07,40148.0,36.1439,36.184,36.1278,36.1519,40148.0
2018-05-10 12:40:00,45.07,45.07,45.03,45.06,30215.0,36.1519,36.1519,36.1198,36.1439,30215.0
2018-05-10 12:50:00,45.07,45.08,45.04,45.05,19780.0,36.1519,36.1599,36.1278,36.1358,19780.0
2018-05-10 13:00:00,45.05,45.08,45.04,45.08,22571.0,36.1358,36.1599,36.1278,36.1599,22571.0
2018-05-10 13:10:00,45.07,45.08,45.05,45.06,23472.0,36.1519,36.1599,36.1358,36.1439,23472.0
2018-05-10 13:20:00,45.06,45.08,45.02,45.07,93245.0,36.1439,36.1599,36.1118,36.1519,93245.0
2018-05-10 13:30:00,45.08,45.12,45.06,45.12,48874.0,36.1599,36.192,36.1439,36.192,48874.0
2018-05-10 13:40:00,45.11,45.14,45.09,45.1,24948.0,36.184,36.208,36.1679,36.176,24948.0
2018-05-10 13:50:00,45.1,45.2,45.09,45.16,26973.0,36.176,36.2562,36.1679,36.2241,26973.0
2018-05-10 14:00:00,45.16,45.2,45.12,45.19,23009.0,36.2241,36.2562,36.192,36.2481,23009.0
2018-05-10 14:10:00,45.19,45.23,45.16,45.16,25866.0,36.2481,36.2802,36.2241,36.2241,25866.0
2018-05-10 14:20:00,45.16,45.16,45.09,45.09,20969.0,36.2241,36.2241,36.1679,36.1679,20969.0
2018-05-10 14:30:00,45.09,45.13,45.07,45.09,12553.0,36.1679,36.2,36.1519,36.1679,12553.0
2018-05-10 14:40:00,45.08,45.14,45.07,45.14,17533.0,36.1599,36.208,36.1519,36.208,17533.0
2018-05-10 14:50:00,45.13,45.18,45.12,45.18,19270.0,36.2,36.2401,36.192,36.2401,19270.0
2018-05-10 15:00:00,45.17,45.2,45.16,45.18,19577.0,36.2321,36.2562,36.2241,36.2401,19577.0
2018-05-10 15:10:00,45.18,45.25,45.17,45.22,32056.0,36.2401,36.2963,36.2321,36.2722,32056.0
2018-05-10 15:20:00,45.22,45.23,45.12,45.14,49260.0,36.2722,36.2802,36.192,36.208,49260.0
2018-05-10 15:30:00,45.14,45.22,45.1,45.2,52224.0,36.208,36.2722,36.176,36.2562,52224.0
2018-05-10 15:40:00,45.2,45.27,45.19,45.22,105710.0,36.2562,36.3123,36.2481,36.2722,105710.0
2018-05-10 15:50:00,45.23,45.28,45.18,45.25,259925.0,36.2802,36.3203,36.2401,36.2963,259925.0
2018-05-11 09:30:00,45.32,45.42,45.26,45.36,37311.0,36.3524,36.4326,36.3043,36.3845,37311.0
2018-05-11 09:40:00,45.38,45.4,45.32,45.33,18598.0,36.4006,36.4166,36.3524,36.3604,18598.0
2018-05-11 09:50:00,45.33,45.36,45.29,45.31,13244.0,36.3604,36.3845,36.3284,36.3444,13244.0
2018-05-11 10:00:00,45.32,45.32,45.22,45.24,31552.0,36.3524,36.3524,36.2722,36.2883,31552.0
2018-05-11 10:10:00,45.24,45.25,45.17,45.18,20590.0,36.2883,36.2963,36.2321,36.2401,20590.0
2018-05-11 10:20:00,45.18,45.34,45.17,45.33,36920.0,36.2401,36.3685,36.2321,36.3604,36920.0
2018-05-11 10:30:00,45.32,45.32,45.25,45.31,68249.0,36.3524,36.3524,36.2963,36.3444,68249.0
2018-05-11 10:40:00,45.31,45.35,45.3,45.32,23391.0,36.3444,36.3765,36.3364,36.3524,23391.0
2018-05-11 10:50:00,45.32,45.36,45.29,45.36,34203.0,36.3524,36.3845,36.3284,36.3845,34203.0
2018-05-11 11:00:00,45.35,45.35,45.26,45.28,82295.0,36.3765,36.3765,36.3043,36.3203,82295.0
2018-05-11 11:10:00,45.27,45.28,45.22,45.23,75677.0,36.3123,36.3203,36.2722,36.2802,75677.0
2018-05-11 11:20:00,45.23,45.34,45.22,45.31,149357.0,36.2802,36.3685,36.2722,36.3444,149357.0
2018-05-11 11:30:00,45.31,45.38,45.3,45.38,35217.0,36.3444,36.4006,36.3364,36.4006,35217.0
2018-05-11 11:40:00,45.37,45.37,45.33,45.36,33626.0,36.3925,36.3925,36.3604,36.3845,33626.0
2018-05-11 11:50:00,45.36,45.38,45.32,45.36,25914.0,36.3845,36.4006,36.3524,36.3845,25914.0
2018-05-11 12:00:00,45.35,45.35,45.31,45.32,10811.0,36.3765,36.3765,36.3444,36.3524,10811.0
2018-05-11 12:10:00,45.31,45.32,45.24,45.27,20634.0,36.3444,36.3524,36.2883,36.3123,20634.0
2018-05-11 12:20:00,45.27,45.31,45.26,45.3,17603.0,36.3123,36.3444,36.3043,36.3364,17603.0
2018-05-11 12:30:00,45.3,45.34,45.3,45.33,10092.0,36.3364,36.3685,36.3364,36.3604,10092.0
2018-05-11 12:40:00,45.34,45.37,45.33,45.36,22195.0,36.3685,36.3925,36.3604,36.3845,22195.0
2018-05-11 12:50:00,45.36,45.38,45.33,45.35,35061.0,36.3845,36.4006,36.3604,36.3765,35061.0
2018-05-11 13:00:00,45.35,45.38,45.35,45.36,49557.0,36.3765,36.4006,36.3765,36.3845,49557.0
2018-05-11 13:10:00,45.36,45.37,45.34,45.36,16655.0,36.3845,36.3925,36.3685,36.3845,16655.0
2018-05-11 13:20:00,45.36,45.38,45.35,45.36,65229.0,36.3845,36.4006,36.3765,36.3845,65229.0
2018-05-11 13:30:00,45.36,45.37,45.32,45.32,29023.0,36.3845,36.3925,36.3524,36.3524,29023.0
2018-05-11 13:40:00,45.32,45.34,45.3,45.34,19951.0,36.3524,36.3685,36.3364,36.3685,19951.0
2018-05-11 13:50:00,45.34,45.37,45.34,45.35,9444.0,36.3685,36.3925,36.3685,36.3765,9444.0
2018-05-11 14:00:00,45.35,45.36,45.33,45.35,13685.0,36.3765,36.3845,36.3604,36.3765,13685.0
2018-05-11 14:10:00,45.34,45.35,45.29,45.3,19021.0,36.3685,36.3765,36.3284,36.3364,19021.0
2018-05-11 14:20:00,45.29,45.31,45.25,45.25,27614.0,36.3284,36.3444,36.2963,36.2963,27614.0
2018-05-11 14:30:00,45.24,45.28,45.24,45.27,16174.0,36.2883,36.3203,36.2883,36.3123,16174.0
2018-05-11 14:40:00,45.27,45.28,45.25,45.27,10056.0,36.3123,36.3203,36.2963,36.3123,10056.0
2018-05-11 14:50:00,45.27,45.27,45.2,45.23,30021.0,36.3123,36.3123,36.2562,36.2802,30021.0
2018-05-11 15:00:00,45.22,45.22,45.2,45.21,20279.0,36.2722,36.2722,36.2562,36.2642,20279.0
2018-05-11 15:10:00,45.21,45.22,45.2,45.22,23697.0,36.2642,36.2722,36.2562,36.2722,23697.0
2018-05-11 15:20:00,45.21,45.23,45.19,45.23,40026.0,36.2642,36.2802,36.2481,36.2802,40026.0
2018-05-11 15:30:00,45.23,45.28,45.2,45.25,90347.0,36.2802,36.3203,36.2562,36.2963,90347.0
2018-05-11 15:40:00,45.26,45.26,45.21,45.23,52324.0,36.3043,36.3043,36.2642,36.2802,52324.0
2018-05-11 15:50:00,45.23,45.27,45.2,45.26,183230.0,36.2802,36.3123,36.2562,36.3043,183230.0
2018-05-14 09:30:00,45.31,45.41,45.26,45.31,65038.0,36.3444,36.4246,36.3043,36.3444,65038.0
2018-05-14 09:40:00,45.32,45.32,45.18,45.22,51788.0,36.3524,36.3524,36.2401,36.2722,51788.0
2018-05-14 09:50:00,45.22,45.27,45.21,45.23,57079.0,36.2722,36.3123,36.2642,36.2802,57079.0
2018-05-14 10:00:00,45.23,45.24,45.17,45.19,47948.0,36.2802,36.2883,36.2321,36.2481,47948.0
2018-05-14 10:10:00,45.19,45.24,45.18,45.18,35958.0,36.2481,36.2883,36.2401,36.2401,35958.0
2018-05-14 10:20:00,45.18,45.25,45.16,45.24,26610.0,36.2401,36.2963,36.2241,36.2883,26610.0
2018-05-14 10:30:00,45.24,45.25,45.17,45.18,38126.0,36.2883,36.2963,36.2321,36.2401,38126.0
2018-05-14 10:40:00,45.17,45.17,45.12,45.13,29480.0,36.2321,36.2321,36.192,36.2,29480.0
2018-05-14 10:50:00,45.14,45.18,45.12,45.16,28699.0,36.208,36.2401,36.192,36.2241,28699.0
2018-05-14 11:00:00,45.16,45.17,45.11,45.15,67371.0,36.2241,36.2321,36.184,36.2161,67371.0
2018-05-14 11:10:00,45.15,45.16,45.08,45.09,37377.0,36.2161,36.2241,36.1599,36.1679,37377.0
2018-05-14 11:20:00,45.09,45.1,45.04,45.07,46720.0,36.1679,36.176,36.1278,36.1519,46720.0
2018-05-14 11:30:00,45.06,45.12,45.06,45.09,24552.0,36.1439,36.192,36.1439,36.1679,24552.0
2018-05-14 11:40:00,45.1,45.11,45.07,45.08,13797.0,36.176,36.184,36.1519,36.1599,13797.0
2018-05-14 11:50:00,45.07,45.08,45.02,45.02,30877.0,36.1519,36.1599,36.1118,36.1118,30877.0
2018-05-14 12:00:00,45.03,45.03,44.83,44.84,88791.0,36.1198,36.1198,35.9594,35.9674,88791.0
2018-05-14 12:10:00,44.83,44.84,44.71,44.72,59765.0,35.9594,35.9674,35.8631,35.8711,59765.0
2018-05-14 12:20:00,44.72,44.75,44.68,44.74,28944.0,35.8711,35.8952,35.8391,35.8872,28944.0
2018-05-14 12:30:00,44.75,44.81,44.73,44.8,31946.0,35.8952,35.9433,35.8792,35.9353,31946.0
2018-05-14 12:40:00,44.79,44.85,44.75,44.83,50064.0,35.9273,35.9754,35.8952,35.9594,50064.0
2018-05-14 12:50:00,44.83,44.91,44.83,44.91,21165.0,35.9594,36.0236,35.9594,36.0236,21165.0
2018-05-14 13:00:00,44.9,44.93,44.87,44.88,23265.0,36.0155,36.0396,35.9915,35.9995,23265.0
2018-05-14 13:10:00,44.87,44.89,44.82,44.82,20967.0,35.9915,36.0075,35.9514,35.9514,20967.0
2018-05-14 13:20:00,44.83,44.86,44.82,44.84,14587.0,35.9594,35.9834,35.9514,35.9674,14587.0
2018-05-14 13:30:00,44.84,44.88,44.82,44.85,18617.0,35.9674,35.9995,35.9514,35.9754,18617.0
2018-05-14 13:40:00,44.85,44.86,44.82,44.83,11970.0,35.9754,35.9834,35.9514,35.9594,11970.0
2018-05-14 13:50:00,44.82,44.82,44.75,44.76,44180.0,35.9514,35.9514,35.8952,35.9032,44180.0
2018-05-14 14:00:00,44.76,44.79,44.71,44.74,29881.0,35.9032,35.9273,35.8631,35.8872,29881.0
2018-05-14 14:10:00,44.74,44.77,44.72,44.76,56482.0,35.8872,35.9113,35.8711,35.9032,56482.0
2018-05-14 14:20:00,44.75,44.79,44.72,44.75,29036.0,35.8952,35.9273,35.8711,35.8952,29036.0
2018-05-14 14:30:00,44.74,44.79,44.73,44.78,74313.0,35.8872,35.9273,35.8792,35.9193,74313.0
2018-05-14 14:40:00,44.78,44.79,44.76,44.79,15782.0,35.9193,35.9273,35.9032,35.9273,15782.0
2018-05-14 14:50:00,44.79,44.85,44.78,44.84,37723.0,35.9273,35.9754,35.9193,35.9674,37723.0
2018-05-14 15:00:00,44.83,44.86,44.81,44.83,50030.0,35.9594,35.9834,35.9433,35.9594,50030.0
2018-05-14 15:10:00,44.83,44.87,44.81,44.83,31267.0,35.9594,35.9915,35.9433,35.9594,31267.0
2018-05-14 15:20:00,44.83,44.92,44.82,44.9,41277.0,35.9594,36.0316,35.9514,36.0155,41277.0
2018-05-14 15:30:00,44.91,44.91,44.85,44.86,45789.0,36.0236,36.0236,35.9754,35.9834,45789.0
2018-05-14 15:40:00,44.86,44.9,44.85,44.88,59406.0,35.9834,36.0155,35.9754,35.9995,59406.0
2018-05-14 15:50:00,44.87,45.01,44.87,45.01,229720.0,35.9915,36.1038,35.9915,36.1038,229720.0
2018-05-15 09:30:00,44.65,44.92,44.63,44.77,69406.0,35.815,36.0316,35.799,35.9113,69406.0
2018-05-15 09:40:00,44.76,44.79,44.54,44.55,62856.0,35.9032,35.9273,35.7268,35.7348,62856.0
2018-05-15 09:50:00,44.55,44.57,44.35,44.42,95702.0,35.7348,35.7508,35.5744,35.6305,95702.0
2018-05-15 10:00:00,44.43,44.5,44.4,44.43,55084.0,35.6385,35.6947,35.6145,35.6385,55084.0
2018-05-15 10:10:00,44.43,44.46,44.39,44.45,82581.0,35.6385,35.6626,35.6064,35.6546,82581.0
2018-05-15 10:20:00,44.45,44.5,44.42,44.47,52994.0,35.6546,35.6947,35.6305,35.6706,52994.0
2018-05-15 10:30:00,44.47,44.58,44.45,44.52,34714.0,35.6706,35.7588,35.6546,35.7107,34714.0
2018-05-15 10:40:00,44.52,44.59,44.49,44.57,30761.0,35.7107,35.7669,35.6867,35.7508,30761.0
2018-05-15 10:50:00,44.58,44.62,44.54,44.61,22408.0,35.7588,35.7909,35.7268,35.7829,22408.0
2018-05-15 11:00:00,44.6,44.61,44.52,44.56,29294.0,35.7749,35.7829,35.7107,35.7428,29294.0
2018-05-15 11:10:00,44.56,44.61,44.54,44.61,23891.0,35.7428,35.7829,35.7268,35.7829,23891.0
2018-05-15 11:20:00,44.59,44.61,44.55,44.58,15051.0,35.7669,35.7829,35.7348,35.7588,15051.0
2018-05-15 11:30:00,44.57,44.61,44.56,44.58,25275.0,35.7508,35.7829,35.7428,35.7588,25275.0
2018-05-15 11:40:00,44.58,44.58,44.49,44.51,47058.0,35.7588,35.7588,35.6867,35.7027,47058.0
2018-05-15 11:50:00,44.52,44.52,44.44,44.44,33162.0,35.7107,35.7107,35.6466,35.6466,33162.0
2018-05-15 12:00:00,44.43,44.48,44.43,44.48,46732.0,35.6385,35.6786,35.6385,35.6786,46732.0
2018-05-15 12:10:00,44.49,44.5,44.44,44.48,31960.0,35.6867,35.6947,35.6466,35.6786,31960.0
2018-05-15 12:20:00,44.47,44.5,44.45,44.47,28197.0,35.6706,35.6947,35.6546,35.6706,28197.0
2018-05-15 12:30:00,44.47,44.48,44.45,44.45,21554.0,35.6706,35.6786,35.6546,35.6546,21554.0
2018-05-15 12:40:00,44.46,44.53,44.45,44.52,22786.0,35.6626,35.7187,35.6546,35.7107,22786.0
2018-05-15 12:50:00,44.51,44.54,44.49,44.49,13911.0,35.7027,35.7268,35.6867,35.6867,13911.0
2018-05-15 13:00:00,44.48,44.5,44.45,44.46,21498.0,35.6786,35.6947,35.6546,35.6626,21498.0
2018-05-15 13:10:00,44.46,44.46,44.41,44.42,19942.0,35.6626,35.6626,35.6225,35.6305,19942.0
2018-05-15 13:20:00,44.43,44.43,44.36,44.38,55770.0,35.6385,35.6385,35.5824,35.5984,55770.0
2018-05-15 13:30:00,44.37,44.39,44.35,44.38,23169.0,35.5904,35.6064,35.5744,35.5984,23169.0
2018-05-15 13:40:00,44.38,44.5,44.38,44.47,21645.0,35.5984,35.6947,35.5984,35.6706,21645.0
2018-05-15 13:50:00,44.47,44.49,44.41,44.41,23147.0,35.6706,35.6867,35.6225,35.6225,23147.0
2018-05-15 14:00:00,44.41,44.42,44.36,44.36,25765.0,35.6225,35.6305,35.5824,35.5824,25765.0
2018-05-15 14:10:00,44.36,44.42,44.36,44.41,23852.0,35.5824,35.6305,35.5824,35.6225,23852.0
2018-05-15 14:20:00,44.42,44.5,44.38,44.48,38021.0,35.6305,35.6947,35.5984,35.6786,38021.0
2018-05-15 14:30:00,44.48,44.52,44.43,44.45,30454.0,35.6786,35.7107,35.6385,35.6546,30454.0
2018-05-15 14:40:00,44.46,44.46,44.41,44.43,21388.0,35.6626,35.6626,35.6225,35.6385,21388.0
2018-05-15 14:50:00,44.43,44.46,44.41,44.43,23457.0,35.6385,35.6626,35.6225,35.6385,23457.0
2018-05-15 15:00:00,44.43,44.46,44.41,44.44,36215.0,35.6385,35.6626,35.6225,35.6466,36215.0
2018-05-15 15:10:00,44.44,44.45,44.39,44.41,55834.0,35.6466,35.6546,35.6064,35.6225,55834.0
2018-05-15 15:20:00,44.41,44.44,44.39,44.41,29560.0,35.6225,35.6466,35.6064,35.6225,29560.0
2018-05-15 15:30:00,44.41,44.49,44.4,44.47,52414.0,35.6225,35.6867,35.6145,35.6706,52414.0
2018-05-15 15:40:00,44.46,44.47,44.39,44.43,68579.0,35.6626,35.6706,35.6064,35.6385,68579.0
2018-05-15 15:50:00,44.43,44.57,44.43,44.55,254136.0,35.6385,35.7508,35.6385,35.7348,254136.0
2018-05-16 09:30:00,44.59,44.59,44.46,44.48,36476.0,35.7669,35.7669,35.6626,35.6786,36476.0
2018-05-16 09:40:00,44.51,44.64,44.5,44.63,41840.0,35.7027,35.807,35.6947,35.799,41840.0
2018-05-16 09:50:00,44.63,44.63,44.56,44.57,19913.0,35.799,35.799,35.7428,35.7508,19913.0
2018-05-16 10:00:00,44.56,44.6,44.52,44.54,41822.0,35.7428,35.7749,35.7107,35.7268,41822.0
2018-05-16 10:10:00,44.54,44.56,44.47,44.48,34035.0,35.7268,35.7428,35.6706,35.6786,34035.0
2018-05-16 10:20:00,44.49,44.5,44.42,44.43,15909.0,35.6867,35.6947,35.6305,35.6385,15909.0
2018-05-16 10:30:00,44.43,44.46,44.3,44.31,55350.0,35.6385,35.6626,35.5343,35.5423,55350.0
2018-05-16 10:40:00,44.31,44.34,44.17,44.18,50755.0,35.5423,35.5663,35.43,35.438,50755.0
2018-05-16 10:50:00,44.18,44.19,44.1,44.14,61998.0,35.438,35.446,35.3738,35.4059,61998.0
2018-05-16 11:00:00,44.14,44.23,44.13,44.14,30843.0,35.4059,35.4781,35.3979,35.4059,30843.0
2018-05-16 11:10:00,44.15,44.24,44.15,44.23,31478.0,35.4139,35.4861,35.4139,35.4781,31478.0
2018-05-16 11:20:00,44.23,44.25,44.12,44.12,19120.0,35.4781,35.4941,35.3899,35.3899,19120.0
2018-05-16 11:30:00,44.12,44.14,44.09,44.13,33066.0,35.3899,35.4059,35.3658,35.3979,33066.0
2018-05-16 11:40:00,44.13,44.2,44.13,44.19,26322.0,35.3979,35.454,35.3979,35.446,26322.0
2018-05-16 11:50:00,44.19,44.23,44.19,44.22,19096.0,35.446,35.4781,35.446,35.4701,19096.0
2018-05-16 12:00:00,44.21,44.25,44.18,44.22,24323.0,35.4621,35.4941,35.438,35.4701,24323.0
2018-05-16 12:10:00,44.22,44.22,44.16,44.2,13867.0,35.4701,35.4701,35.422,35.454,13867.0
2018-05-16 12:20:00,44.2,44.23,44.17,44.2,28535.0,35.454,35.4781,35.43,35.454,28535.0
2018-05-16 12:30:00,44.21,44.24,44.17,44.18,33769.0,35.4621,35.4861,35.43,35.438,33769.0
2018-05-16 12:40:00,44.18,44.19,44.1,44.12,20718.0,35.438,35.446,35.3738,35.3899,20718.0
2018-05-16 12:50:00,44.12,44.15,44.11,44.14,57124.0,35.3899,35.4139,35.3818,35.4059,57124.0
2018-05-16 13:00:00,44.14,44.19,44.13,44.19,45509.0,35.4059,35.446,35.3979,35.446,45509.0
2018-05-16 13:10:00,44.19,44.21,44.16,44.21,10193.0,35.446,35.4621,35.422,35.4621,10193.0
2018-05-16 13:20:00,44.21,44.26,44.2,44.23,18017.0,35.4621,35.5022,35.454,35.4781,18017.0
2018-05-16 13:30:00,44.24,44.27,44.23,44.27,11786.0,35.4861,35.5102,35.4781,35.5102,11786.0
2018-05-16 13:40:00,44.26,44.29,44.26,44.27,12006.0,35.5022,35.5262,35.5022,35.5102,12006.0
2018-05-16 13:50:00,44.28,44.29,44.24,44.25,15579.0,35.5182,35.5262,35.4861,35.4941,15579.0
2018-05-16 14:00:00,44.25,44.29,44.22,44.29,15349.0,35.4941,35.5262,35.4701,35.5262,15349.0
2018-05-16 14:10:00,44.28,44.3,44.21,44.21,28152.0,35.5182,35.5343,35.4621,35.4621,28152.0
2018-05-16 14:20:00,44.21,44.22,44.18,44.2,64928.0,35.4621,35.4701,35.438,35.454,64928.0
2018-05-16 14:30:00,44.19,44.23,44.18,44.21,17462.0,35.446,35.4781,35.438,35.4621,17462.0
2018-05-16 14:40:00,44.21,44.23,44.19,44.21,24905.0,35.4621,35.4781,35.446,35.4621,24905.0
2018-05-16 14:50:00,44.2,44.25,44.2,44.21,30007.0,35.454,35.4941,35.454,35.4621,30007.0
2018-05-16 15:00:00,44.2,44.22,44.18,44.22,38232.0,35.454,35.4701,35.438,35.4701,38232.0
2018-05-16 15:10:00,44.21,44.22,44.18,44.19,29586.0,35.4621,35.4701,35.438,35.446,29586.0
2018-05-16 15:20:00,44.19,44.2,44.17,44.19,27328.0,35.446,35.454,35.43,35.446,27328.0
2018-05-16 15:30:00,44.19,44.22,44.17,44.22,47224.0,35.446,35.4701,35.43,35.4701,47224.0
2018-05-16 15:40:00,44.22,44.24,44.19,44.2,59490.0,35.4701,35.4861,35.446,35.454,59490.0
2018-05-16 15:50:00,44.2,44.26,44.2,44.24,234309.0,35.454,35.5022,35.454,35.4861,234309.0
2018-05-17 09:30:00,44.27,44.39,44.23,44.24,30883.0,35.5102,35.6064,35.4781,35.4861,30883.0
2018-05-17 09:40:00,44.24,44.3,44.18,44.19,34245.0,35.4861,35.5343,35.438,35.446,34245.0
2018-05-17 09:50:00,44.18,44.23,44.15,44.21,76310.0,35.438,35.4781,35.4139,35.4621,76310.0
2018-05-17 10:00:00,44.21,44.22,44.04,44.07,43263.0,35.4621,35.4701,35.3257,35.3498,43263.0
2018-05-17 10:10:00,44.07,44.1,43.97,44.02,64502.0,35.3498,35.3738,35.2696,35.3097,64502.0
2018-05-17 10:20:00,44.03,44.13,44.02,44.09,34791.0,35.3177,35.3979,35.3097,35.3658,34791.0
2018-05-17 10:30:00,44.09,44.15,44.09,44.12,23471.0,35.3658,35.4139,35.3658,35.3899,23471.0
2018-05-17 10:40:00,44.11,44.14,44.09,44.13,41091.0,35.3818,35.4059,35.3658,35.3979,41091.0
2018-05-17 10:50:00,44.13,44.18,44.12,44.12,37022.0,35.3979,35.438,35.3899,35.3899,37022.0
2018-05-17 11:00:00,44.12,44.16,44.03,44.03,45328.0,35.3899,35.422,35.3177,35.3177,45328.0
2018-05-17 11:10:00,44.04,44.05,43.95,43.95,27759.0,35.3257,35.3337,35.2535,35.2535,27759.0
2018-05-17 11:20:00,43.95,43.95,43.88,43.88,30147.0,35.2535,35.2535,35.1974,35.1974,30147.0
2018-05-17 11:30:00,43.88,43.89,43.84,43.88,30654.0,35.1974,35.2054,35.1653,35.1974,30654.0
2018-05-17 11:40:00,43.88,43.94,43.85,43.93,35236.0,35.1974,35.2455,35.1733,35.2375,35236.0
2018-05-17 11:50:00,43.94,43.97,43.88,43.89,35524.0,35.2455,35.2696,35.1974,35.2054,35524.0
2018-05-17 12:00:00,43.89,43.94,43.88,43.93,69390.0,35.2054,35.2455,35.1974,35.2375,69390.0
2018-05-17 12:10:00,43.93,43.95,43.91,43.93,38363.0,35.2375,35.2535,35.2214,35.2375,38363.0
2018-05-17 12:20:00,43.93,43.95,43.91,43.94,31714.0,35.2375,35.2535,35.2214,35.2455,31714.0
2018-05-17 12:30:00,43.93,43.95,43.91,43.91,24718.0,35.2375,35.2535,35.2214,35.2214,24718.0
2018-05-17 12:40:00,43.91,43.93,43.9,43.91,30349.0,35.2214,35.2375,35.2134,35.2214,30349.0
2018-05-17 12:50:00,43.92,43.97,43.9,43.91,17033.0,35.2294,35.2696,35.2134,35.2214,17033.0
2018-05-17 13:00:00,43.91,43.92,43.87,43.88,54785.0,35.2214,35.2294,35.1893,35.1974,54785.0
2018-05-17 13:10:00,43.89,43.91,43.88,43.9,19854.0,35.2054,35.2214,35.1974,35.2134,19854.0
2018-05-17 13:20:00,43.9,43.91,43.89,43.9,22802.0,35.2134,35.2214,35.2054,35.2134,22802.0
2018-05-17 13:30:00,43.9,43.91,43.89,43.91,18400.0,35.2134,35.2214,35.2054,35.2214,18400.0
2018-05-17 13:40:00,43.89,43.9,43.88,43.9,20145.0,35.2054,35.2134,35.1974,35.2134,20145.0
2018-05-17 13:50:00,43.9,43.92,43.87,43.91,27992.0,35.2134,35.2294,35.1893,35.2214,27992.0
2018-05-17 14:00:00,43.91,44.01,43.9,43.95,38364.0,35.2214,35.3016,35.2134,35.2535,38364.0
2018-05-17 14:10:00,43.95,43.97,43.89,43.9,18766.0,35.2535,35.2696,35.2054,35.2134,18766.0
2018-05-17 14:20:00,43.9,43.91,43.88,43.9,25427.0,35.2134,35.2214,35.1974,35.2134,25427.0
2018-05-17 14:30:00,43.9,43.9,43.87,43.89,42424.0,35.2134,35.2134,35.1893,35.2054,42424.0
2018-05-17 14:40:00,43.88,43.9,43.87,43.88,39326.0,35.1974,35.2134,35.1893,35.1974,39326.0
2018-05-17 14:50:00,43.88,43.92,43.87,43.91,48971.0,35.1974,35.2294,35.1893,35.2214,48971.0
2018-05-17 15:00:00,43.91,43.92,43.85,43.87,44683.0,35.2214,35.2294,35.1733,35.1893,44683.0
2018-05-17 15:10:00,43.87,43.88,43.78,43.78,34649.0,35.1893,35.1974,35.1171,35.1171,34649.0
2018-05-17 15:20:00,43.78,43.82,43.77,43.79,43705.0,35.1171,35.1492,35.1091,35.1252,43705.0
2018-05-17 15:30:00,43.79,43.82,43.77,43.82,64654.0,35.1252,35.1492,35.1091,35.1492,64654.0
2018-05-17 15:40:00,43.81,43.84,43.79,43.8,58517.0,35.1412,35.1653,35.1252,35.1332,58517.0
2018-05-17 15:50:00,43.81,43.86,43.76,43.84,205136.0,35.1412,35.1813,35.1011,35.1653,205136.0
2018-05-18 09:30:00,43.88,43.96,43.77,43.9,96574.0,35.1974,35.2615,35.1091,35.2134,96574.0
2018-05-18 09:40:00,43.87,43.93,43.8,43.93,29427.0,35.1893,35.2375,35.1332,35.2375,29427.0
2018-05-18 09:50:00,43.93,43.97,43.87,43.9,31298.0,35.2375,35.2696,35.1893,35.2134,31298.0
2018-05-18 10:00:00,43.9,43.97,43.89,43.96,33537.0,35.2134,35.2696,35.2054,35.2615,33537.0
2018-05-18 10:10:00,43.96,44.0,43.95,43.97,31113.0,35.2615,35.2936,35.2535,35.2696,31113.0
2018-05-18 10:20:00,43.97,43.97,43.88,43.89,45715.0,35.2696,35.2696,35.1974,35.2054,45715.0
2018-05-18 10:30:00,43.89,44.1,43.88,44.07,49188.0,35.2054,35.3738,35.1974,35.3498,49188.0
2018-05-18 10:40:00,44.07,44.13,44.0,44.01,29835.0,35.3498,35.3979,35.2936,35.3016,29835.0
2018-05-18 10:50:00,44.01,44.01,43.86,43.9,39684.0,35.3016,35.3016,35.1813,35.2134,39684.0
2018-05-18 11:00:00,43.89,43.9,43.78,43.8,35708.0,35.2054,35.2134,35.1171,35.1332,35708.0
2018-05-18 11:10:00,43.8,43.81,43.68,43.69,20571.0,35.1332,35.1412,35.0369,35.045,20571.0
2018-05-18 11:20:00,43.68,43.68,43.59,43.61,33786.0,35.0369,35.0369,34.9647,34.9808,33786.0
2018-05-18 11:30:00,43.61,43.61,43.55,43.58,22330.0,34.9808,34.9808,34.9327,34.9567,22330.0
2018-05-18 11:40:00,43.58,43.68,43.57,43.64,22921.0,34.9567,35.0369,34.9487,35.0048,22921.0
2018-05-18 11:50:00,43.64,43.7,43.63,43.66,18168.0,35.0048,35.053,34.9968,35.0209,18168.0
2018-05-18 12:00:00,43.66,43.71,43.64,43.71,18546.0,35.0209,35.061,35.0048,35.061,18546.0
2018-05-18 12:10:00,43.7,43.73,43.69,43.73,29829.0,35.053,35.077,35.045,35.077,29829.0
2018-05-18 12:20:00,43.72,43.72,43.67,43.68,27347.0,35.069,35.069,35.0289,35.0369,27347.0
2018-05-18 12:30:00,43.69,43.7,43.64,43.65,32521.0,35.045,35.053,35.0048,35.0129,32521.0
2018-05-18 12:40:00,43.65,43.66,43.58,43.6,49367.0,35.0129,35.0209,34.9567,34.9728,49367.0
2018-05-18 12:50:00,43.59,43.61,43.5,43.5,31823.0,34.9647,34.9808,34.8926,34.8926,31823.0
2018-05-18 13:00:00,43.51,43.52,43.45,43.46,34115.0,34.9006,34.9086,34.8524,34.8605,34115.0
2018-05-18 13:10:00,43.45,43.51,43.45,43.49,37016.0,34.8524,34.9006,34.8524,34.8845,37016.0
2018-05-18 13:20:00,43.5,43.51,43.43,43.46,39397.0,34.8926,34.9006,34.8364,34.8605,39397.0
2018-05-18 13:30:00,43.46,43.53,43.46,43.52,25537.0,34.8605,34.9166,34.8605,34.9086,25537.0
2018-05-18 13:40:00,43.52,43.55,43.52,43.54,16948.0,34.9086,34.9327,34.9086,34.9246,16948.0
2018-05-18 13:50:00,43.54,43.55,43.51,43.52,25301.0,34.9246,34.9327,34.9006,34.9086,25301.0
2018-05-18 14:00:00,43.52,43.55,43.51,43.54,18817.0,34.9086,34.9327,34.9006,34.9246,18817.0
2018-05-18 14:10:00,43.54,43.56,43.52,43.54,16570.0,34.9246,34.9407,34.9086,34.9246,16570.0
2018-05-18 14:20:00,43.55,43.58,43.54,43.55,22093.0,34.9327,34.9567,34.9246,34.9327,22093.0
2018-05-18 14:30:00,43.56,43.58,43.55,43.58,16989.0,34.9407,34.9567,34.9327,34.9567,16989.0
2018-05-18 14:40:00,43.57,43.62,43.57,43.61,19945.0,34.9487,34.9888,34.9487,34.9808,19945.0
2018-05-18 14:50:00,43.61,43.62,43.58,43.62,23602.0,34.9808,34.9888,34.9567,34.9888,23602.0
2018-05-18 15:00:00,43.61,43.62,43.53,43.56,33766.0,34.9808,34.9888,34.9166,34.9407,33766.0
2018-05-18 15:10:00,43.57,43.6,43.54,43.59,35262.0,34.9487,34.9728,34.9246,34.9647,35262.0
2018-05-18 15:20:00,43.59,43.6,43.55,43.57,31768.0,34.9647,34.9728,34.9327,34.9487,31768.0
2018-05-18 15:30:00,43.57,43.65,43.57,43.59,48720.0,34.9487,35.0129,34.9487,34.9647,48720.0
2018-05-18 15:40:00,43.59,43.67,43.59,43.67,59804.0,34.9647,35.0289,34.9647,35.0289,59804.0
2018-05-18 15:50:00,43.66,43.73,43.61,43.7,240065.0,35.0209,35.077,34.9808,35.053,240065.0
2018-05-21 09:30:00,43.73,43.8,43.55,43.56,66121.0,35.077,35.1332,34.9327,34.9407,66121.0
2018-05-21 09:40:00,43.57,43.57,43.4,43.44,52970.0,34.9487,34.9487,34.8123,34.8444,52970.0
2018-05-21 09:50:00,43.44,43.44,43.28,43.3,74504.0,34.8444,34.8444,34.7161,34.7321,74504.0
2018-05-21 10:00:00,43.3,43.55,43.29,43.46,48442.0,34.7321,34.9327,34.7241,34.8605,48442.0
2018-05-21 10:10:00,43.46,43.47,43.35,43.35,26525.0,34.8605,34.8685,34.7722,34.7722,26525.0
2018-05-21 10:20:00,43.36,43.46,43.36,43.4,29162.0,34.7803,34.8605,34.7803,34.8123,29162.0
2018-05-21 10:30:00,43.41,43.46,43.39,43.44,20567.0,34.8204,34.8605,34.8043,34.8444,20567.0
2018-05-21 10:40:00,43.45,43.49,43.41,43.41,20701.0,34.8524,34.8845,34.8204,34.8204,20701.0
2018-05-21 10:50:00,43.42,43.5,43.42,43.46,27410.0,34.8284,34.8926,34.8284,34.8605,27410.0
2018-05-21 11:00:00,43.47,43.47,43.39,43.41,29100.0,34.8685,34.8685,34.8043,34.8204,29100.0
2018-05-21 11:10:00,43.41,43.46,43.41,43.45,15184.0,34.8204,34.8605,34.8204,34.8524,15184.0
2018-05-21 11:20:00,43.45,43.46,43.41,43.43,22017.0,34.8524,34.8605,34.8204,34.8364,22017.0
2018-05-21 11:30:00,43.44,43.51,43.44,43.45,21673.0,34.8444,34.9006,34.8444,34.8524,21673.0
2018-05-21 11:40:00,43.44,43.44,43.37,43.39,18358.0,34.8444,34.8444,34.7883,34.8043,18358.0
2018-05-21 11:50:00,43.39,43.42,43.36,43.37,21850.0,34.8043,34.8284,34.7803,34.7883,21850.0
2018-05-21 12:00:00,43.36,43.48,43.35,43.46,34912.0,34.7803,34.8765,34.7722,34.8605,34912.0
2018-05-21 12:10:00,43.47,43.48,43.44,43.46,26840.0,34.8685,34.8765,34.8444,34.8605,26840.0
2018-05-21 12:20:00,43.45,43.53,43.44,43.52,24009.0,34.8524,34.9166,34.8444,34.9086,24009.0
2018-05-21 12:30:00,43.52,43.53,43.5,43.51,15295.0,34.9086,34.9166,34.8926,34.9006,15295.0
2018-05-21 12:40:00,43.52,43.55,43.51,43.53,18148.0,34.9086,34.9327,34.9006,34.9166,18148.0
2018-05-21 12:50:00,43.52,43.53,43.5,43.51,11532.0,34.9086,34.9166,34.8926,34.9006,11532.0
2018-05-21 13:00:00,43.52,43.56,43.52,43.52,23148.0,34.9086,34.9407,34.9086,34.9086,23148.0
2018-05-21 13:10:00,43.52,43.56,43.52,43.55,15461.0,34.9086,34.9407,34.9086,34.9327,15461.0
2018-05-21 13:20:00,43.55,43.58,43.54,43.58,15571.0,34.9327,34.9567,34.9246,34.9567,15571.0
2018-05-21 13:30:00,43.57,43.58,43.54,43.56,23355.0,34.9487,34.9567,34.9246,34.9407,23355.0
2018-05-21 13:40:00,43.56,43.62,43.54,43.59,26187.0,34.9407,34.9888,34.9246,34.9647,26187.0
2018-05-21 13:50:00,43.59,43.64,43.59,43.64,18266.0,34.9647,35.0048,34.9647,35.0048,18266.0
2018-05-21 14:00:00,43.64,43.64,43.6,43.6,20227.0,35.0048,35.0048,34.9728,34.9728,20227.0
2018-05-21 14:10:00,43.61,43.68,43.6,43.68,29939.0,34.9808,35.0369,34.9728,35.0369,29939.0
2018-05-21 14:20:00,43.68,43.68,43.63,43.63,18711.0,35.0369,35.0369,34.9968,34.9968,18711.0
2018-05-21 14:30:00,43.63,43.67,43.61,43.61,31985.0,34.9968,35.0289,34.9808,34.9808,31985.0
2018-05-21 14:40:00,43.61,43.62,43.58,43.61,43179.0,34.9808,34.9888,34.9567,34.9808,43179.0
2018-05-21 14:50:00,43.62,43.63,43.57,43.62,40899.0,34.9888,34.9968,34.9487,34.9888,40899.0
2018-05-21 15:00:00,43.61,43.63,43.59,43.59,53438.0,34.9808,34.9968,34.9647,34.9647,53438.0
2018-05-21 15:10:00,43.59,43.64,43.59,43.6,33452.0,34.9647,35.0048,34.9647,34.9728,33452.0
2018-05-21 15:20:00,43.6,43.6,43.5,43.51,37462.0,34.9728,34.9728,34.8926,34.9006,37462.0
2018-05-21 15:30:00,43.51,43.52,43.46,43.48,52070.0,34.9006,34.9086,34.8605,34.8765,52070.0
2018-05-21 15:40:00,43.47,43.51,43.44,43.51,72090.0,34.8685,34.9006,34.8444,34.9006,72090.0
2018-05-21 15:50:00,43.52,43.59,43.51,43.55,254625.0,34.9086,34.9647,34.9006,34.9327,254625.0
2018-05-22 09:30:00,43.52,43.66,43.44,43.56,61234.0,34.9086,35.0209,34.8444,34.9407,61234.0
2018-05-22 09:40:00,43.56,43.63,43.54,43.62,45176.0,34.9407,34.9968,34.9246,34.9888,45176.0
2018-05-22 09:50:00,43.62,43.75,43.61,43.72,42666.0,34.9888,35.0931,34.9808,35.069,42666.0
2018-05-22 10:00:00,43.71,43.75,43.66,43.75,63889.0,35.061,35.0931,35.0209,35.0931,63889.0
2018-05-22 10:10:00,43.74,43.82,43.65,43.82,73276.0,35.0851,35.1492,35.0129,35.1492,73276.0
2018-05-22 10:20:00,43.82,43.9,43.8,43.9,36375.0,35.1492,35.2134,35.1332,35.2134,36375.0
2018-05-22 10:30:00,43.89,43.9,43.81,43.81,46488.0,35.2054,35.2134,35.1412,35.1412,46488.0
2018-05-22 10:40:00,43.81,43.84,43.71,43.71,34332.0,35.1412,35.1653,35.061,35.061,34332.0
2018-05-22 10:50:00,43.71,43.76,43.7,43.73,26445.0,35.061,35.1011,35.053,35.077,26445.0
2018-05-22 11:00:00,43.74,43.78,43.69,43.78,38384.0,35.0851,35.1171,35.045,35.1171,38384.0
2018-05-22 11:10:00,43.79,43.82,43.72,43.75,28610.0,35.1252,35.1492,35.069,35.0931,28610.0
2018-05-22 11:20:00,43.76,43.76,43.71,43.72,29099.0,35.1011,35.1011,35.061,35.069,29099.0
2018-05-22 11:30:00,43.73,43.73,43.65,43.65,16108.0,35.077,35.077,35.0129,35.0129,16108.0
2018-05-22 11:40:00,43.65,43.68,43.63,43.67,29572.0,35.0129,35.0369,34.9968,35.0289,29572.0
2018-05-22 11:50:00,43.66,43.67,43.6,43.6,13322.0,35.0209,35.0289,34.9728,34.9728,13322.0
2018-05-22 12:00:00,43.61,43.63,43.6,43.63,14147.0,34.9808,34.9968,34.9728,34.9968,14147.0
2018-05-22 12:10:00,43.63,43.65,43.62,43.62,18450.0,34.9968,35.0129,34.9888,34.9888,18450.0
2018-05-22 12:20:00,43.62,43.7,43.61,43.7,20284.0,34.9888,35.053,34.9808,35.053,20284.0
2018-05-22 12:30:00,43.7,43.73,43.69,43.7,22084.0,35.053,35.077,35.045,35.053,22084.0
2018-05-22 12:40:00,43.71,43.71,43.6,43.6,15218.0,35.061,35.061,34.9728,34.9728,15218.0
2018-05-22 12:50:00,43.6,43.61,43.54,43.56,27369.0,34.9728,34.9808,34.9246,34.9407,27369.0
2018-05-22 13:00:00,43.56,43.57,43.48,43.49,24286.0,34.9407,34.9487,34.8765,34.8845,24286.0
2018-05-22 13:10:00,43.49,43.5,43.43,43.46,24234.0,34.8845,34.8926,34.8364,34.8605,24234.0
2018-05-22 13:20:00,43.46,43.49,43.43,43.48,22422.0,34.8605,34.8845,34.8364,34.8765,22422.0
2018-05-22 13:30:00,43.47,43.48,43.43,43.45,27083.0,34.8685,34.8765,34.8364,34.8524,27083.0
2018-05-22 13:40:00,43.45,43.55,43.45,43.53,23943.0,34.8524,34.9327,34.8524,34.9166,23943.0
2018-05-22 13:50:00,43.54,43.57,43.53,43.57,16485.0,34.9246,34.9487,34.9166,34.9487,16485.0
2018-05-22 14:00:00,43.57,43.61,43.56,43.59,26995.0,34.9487,34.9808,34.9407,34.9647,26995.0
2018-05-22 14:10:00,43.59,43.61,43.58,43.6,36279.0,34.9647,34.9808,34.9567,34.9728,36279.0
2018-05-22 14:20:00,43.6,43.62,43.58,43.59,33175.0,34.9728,34.9888,34.9567,34.9647,33175.0
2018-05-22 14:30:00,43.59,43.62,43.59,43.62,21489.0,34.9647,34.9888,34.9647,34.9888,21489.0
2018-05-22 14:40:00,43.62,43.68,43.6,43.68,26160.0,34.9888,35.0369,34.9728,35.0369,26160.0
2018-05-22 14:50:00,43.69,43.74,43.68,43.72,19121.0,35.045,35.0851,35.0369,35.069,19121.0
2018-05-22 15:00:00,43.73,43.75,43.71,43.75,45931.0,35.077,35.0931,35.061,35.0931,45931.0
2018-05-22 15:10:00,43.75,43.81,43.73,43.74,56479.0,35.0931,35.1412,35.077,35.0851,56479.0
2018-05-22 15:20:00,43.74,43.76,43.71,43.72,54271.0,35.0851,35.1011,35.061,35.069,54271.0
2018-05-22 15:30:00,43.72,43.73,43.64,43.69,61800.0,35.069,35.077,35.0048,35.045,61800.0
2018-05-22 15:40:00,43.68,43.71,43.66,43.7,57302.0,35.0369,35.061,35.0209,35.053,57302.0
2018-05-22 15:50:00,43.7,43.77,43.67,43.71,142478.0,35.053,35.1091,35.0289,35.061,142478.0
2018-05-23 09:30:00,43.84,43.96,43.74,43.87,90217.0,35.1653,35.2615,35.0851,35.1893,90217.0
2018-05-23 09:40:00,43.87,43.92,43.78,43.9,91103.0,35.1893,35.2294,35.1171,35.2134,91103.0
2018-05-23 09:50:00,43.89,44.03,43.88,44.02,67337.0,35.2054,35.3177,35.1974,35.3097,67337.0
2018-05-23 10:00:00,44.04,44.09,44.01,44.06,69094.0,35.3257,35.3658,35.3016,35.3417,69094.0
2018-05-23 10:10:00,44.06,44.12,44.05,44.07,51577.0,35.3417,35.3899,35.3337,35.3498,51577.0
2018-05-23 10:20:00,44.07,44.13,44.05,44.05,47335.0,35.3498,35.3979,35.3337,35.3337,47335.0
2018-05-23 10:30:00,44.04,44.22,44.04,44.2,82852.0,35.3257,35.4701,35.3257,35.454,82852.0
2018-05-23 10:40:00,44.2,44.3,44.19,44.28,121962.0,35.454,35.5343,35.446,35.5182,121962.0
2018-05-23 10:50:00,44.29,44.35,44.23,44.23,43716.0,35.5262,35.5744,35.4781,35.4781,43716.0
2018-05-23 11:00:00,44.23,44.24,44.1,44.11,38171.0,35.4781,35.4861,35.3738,35.3818,38171.0
2018-05-23 11:10:00,44.11,44.16,44.11,44.14,22921.0,35.3818,35.422,35.3818,35.4059,22921.0
2018-05-23 11:20:00,44.14,44.18,44.1,44.13,48767.0,35.4059,35.438,35.3738,35.3979,48767.0
2018-05-23 11:30:00,44.13,44.14,44.07,44.09,26695.0,35.3979,35.4059,35.3498,35.3658,26695.0
2018-05-23 11:40:00,44.09,44.1,44.0,44.0,84373.0,35.3658,35.3738,35.2936,35.2936,84373.0
2018-05-23 11:50:00,44.0,44.03,43.96,43.98,29003.0,35.2936,35.3177,35.2615,35.2776,29003.0
2018-05-23 12:00:00,43.98,44.03,43.95,43.96,24318.0,35.2776,35.3177,35.2535,35.2615,24318.0
2018-05-23 12:10:00,43.96,43.97,43.93,43.93,23709.0,35.2615,35.2696,35.2375,35.2375,23709.0
2018-05-23 12:20:00,43.93,43.94,43.89,43.9,22460.0,35.2375,35.2455,35.2054,35.2134,22460.0
2018-05-23 12:30:00,43.9,43.93,43.87,43.93,19863.0,35.2134,35.2375,35.1893,35.2375,19863.0
2018-05-23 12:40:00,43.93,43.97,43.93,43.97,25008.0,35.2375,35.2696,35.2375,35.2696,25008.0
2018-05-23 12:50:00,43.96,44.03,43.96,44.02,57110.0,35.2615,35.3177,35.2615,35.3097,57110.0
2018-05-23 13:00:00,44.01,44.02,43.99,44.0,39409.0,35.3016,35.3097,35.2856,35.2936,39409.0
2018-05-23 13:10:00,44.0,44.07,43.99,44.06,22319.0,35.2936,35.3498,35.2856,35.3417,22319.0
2018-05-23 13:20:00,44.07,44.14,44.06,44.14,37216.0,35.3498,35.4059,35.3417,35.4059,37216.0
2018-05-23 13:30:00,44.13,44.2,44.12,44.13,69332.0,35.3979,35.454,35.3899,35.3979,69332.0
2018-05-23 13:40:00,44.13,44.13,44.02,44.02,74700.0,35.3979,35.3979,35.3097,35.3097,74700.0
2018-05-23 13:50:00,44.02,44.07,44.01,44.05,41233.0,35.3097,35.3498,35.3016,35.3337,41233.0
2018-05-23 14:00:00,44.06,44.13,44.03,44.11,35924.0,35.3417,35.3979,35.3177,35.3818,35924.0
2018-05-23 14:10:00,44.11,44.23,44.11,44.2,63267.0,35.3818,35.4781,35.3818,35.454,63267.0
2018-05-23 14:20:00,44.2,44.29,44.19,44.29,61287.0,35.454,35.5262,35.446,35.5262,61287.0
2018-05-23 14:30:00,44.29,44.29,44.19,44.23,84071.0,35.5262,35.5262,35.446,35.4781,84071.0
2018-05-23 14:40:00,44.23,44.23,44.17,44.21,33989.0,35.4781,35.4781,35.43,35.4621,33989.0
2018-05-23 14:50:00,44.21,44.26,44.21,44.25,27176.0,35.4621,35.5022,35.4621,35.4941,27176.0
2018-05-23 15:00:00,44.25,44.35,44.25,44.33,83456.0,35.4941,35.5744,35.4941,35.5583,83456.0
2018-05-23 15:10:00,44.33,44.34,44.24,44.29,44538.0,35.5583,35.5663,35.4861,35.5262,44538.0
2018-05-23 15:20:00,44.3,44.34,44.29,44.33,99490.0,35.5343,35.5663,35.5262,35.5583,99490.0
2018-05-23 15:30:00,44.32,44.33,44.26,44.31,157016.0,35.5503,35.5583,35.5022,35.5423,157016.0
2018-05-23 15:40:00,44.3,44.31,44.22,44.24,85280.0,35.5343,35.5423,35.4701,35.4861,85280.0
2018-05-23 15:50:00,44.25,44.38,44.25,44.36,280745.0,35.4941,35.5984,35.4941,35.5824,280745.0
2018-05-24 09:30:00,44.4,44.5,44.25,44.34,74373.0,35.6145,35.6947,35.4941,35.5663,74373.0
2018-05-24 09:40:00,44.34,44.43,44.3,44.43,40627.0,35.5663,35.6385,35.5343,35.6385,40627.0
2018-05-24 09:50:00,44.44,44.46,44.32,44.4,125450.0,35.6466,35.6626,35.5503,35.6145,125450.0
2018-05-24 10:00:00,44.4,44.4,44.26,44.34,106683.0,35.6145,35.6145,35.5022,35.5663,106683.0
2018-05-24 10:10:00,44.33,44.48,44.3,44.48,69398.0,35.5583,35.6786,35.5343,35.6786,69398.0
2018-05-24 10:20:00,44.48,44.58,44.45,44.54,50146.0,35.6786,35.7588,35.6546,35.7268,50146.0
2018-05-24 10:30:00,44.54,44.63,44.54,44.6,48555.0,35.7268,35.799,35.7268,35.7749,48555.0
2018-05-24 10:40:00,44.59,44.75,44.58,44.74,38390.0,35.7669,35.8952,35.7588,35.8872,38390.0
2018-05-24 10:50:00,44.73,44.84,44.72,44.8,59091.0,35.8792,35.9674,35.8711,35.9353,59091.0
2018-05-24 11:00:00,44.8,44.81,44.7,44.73,60183.0,35.9353,35.9433,35.8551,35.8792,60183.0
2018-05-24 11:10:00,44.73,44.85,44.72,44.84,51213.0,35.8792,35.9754,35.8711,35.9674,51213.0
2018-05-24 11:20:00,44.83,44.84,44.72,44.79,46270.0,35.9594,35.9674,35.8711,35.9273,46270.0
2018-05-24 11:30:00,44.79,44.8,44.7,44.77,50139.0,35.9273,35.9353,35.8551,35.9113,50139.0
2018-05-24 11:40:00,44.77,44.82,44.71,44.71,51814.0,35.9113,35.9514,35.8631,35.8631,51814.0
2018-05-24 11:50:00,44.71,44.73,44.6,44.62,91416.0,35.8631,35.8792,35.7749,35.7909,91416.0
2018-05-24 12:00:00,44.62,44.63,44.59,44.62,44224.0,35.7909,35.799,35.7669,35.7909,44224.0
2018-05-24 12:10:00,44.63,44.68,44.62,44.68,56956.0,35.799,35.8391,35.7909,35.8391,56956.0
2018-05-24 12:20:00,44.67,44.76,44.66,44.75,40478.0,35.831,35.9032,35.823,35.8952,40478.0
2018-05-24 12:30:00,44.76,44.82,44.75,44.8,41064.0,35.9032,35.9514,35.8952,35.9353,41064.0
2018-05-24 12:40:00,44.8,44.8,44.67,44.74,39932.0,35.9353,35.9353,35.831,35.8872,39932.0
2018-05-24 12:50:00,44.75,44.76,44.7,44.72,39823.0,35.8952,35.9032,35.8551,35.8711,39823.0
2018-05-24 13:00:00,44.71,44.74,44.68,44.71,33802.0,35.8631,35.8872,35.8391,35.8631,33802.0
2018-05-24 13:10:00,44.71,44.77,44.71,44.77,35079.0,35.8631,35.9113,35.8631,35.9113,35079.0
2018-05-24 13:20:00,44.77,44.79,44.74,44.75,28612.0,35.9113,35.9273,35.8872,35.8952,28612.0
2018-05-24 13:30:00,44.76,44.77,44.73,44.76,22742.0,35.9032,35.9113,35.8792,35.9032,22742.0
2018-05-24 13:40:00,44.76,44.82,44.76,44.8,41624.0,35.9032,35.9514,35.9032,35.9353,41624.0
2018-05-24 13:50:00,44.8,44.83,44.78,44.79,35316.0,35.9353,35.9594,35.9193,35.9273,35316.0
2018-05-24 14:00:00,44.79,44.8,44.71,44.74,34806.0,35.9273,35.9353,35.8631,35.8872,34806.0
2018-05-24 14:10:00,44.74,44.76,44.71,44.76,29928.0,35.8872,35.9032,35.8631,35.9032,29928.0
2018-05-24 14:20:00,44.76,44.77,44.72,44.77,48881.0,35.9032,35.9113,35.8711,35.9113,48881.0
2018-05-24 14:30:00,44.77,44.78,44.7,44.74,64612.0,35.9113,35.9193,35.8551,35.8872,64612.0
2018-05-24 14:40:00,44.74,44.8,44.73,44.76,36840.0,35.8872,35.9353,35.8792,35.9032,36840.0
2018-05-24 14:50:00,44.77,44.8,44.74,44.77,44914.0,35.9113,35.9353,35.8872,35.9113,44914.0
2018-05-24 15:00:00,44.77,44.77,44.68,44.72,45752.0,35.9113,35.9113,35.8391,35.8711,45752.0
2018-05-24 15:10:00,44.72,44.74,44.71,44.73,41211.0,35.8711,35.8872,35.8631,35.8792,41211.0
2018-05-24 15:20:00,44.73,44.78,44.71,44.77,57535.0,35.8792,35.9193,35.8631,35.9113,57535.0
2018-05-24 15:30:00,44.76,44.79,44.72,44.77,76811.0,35.9032,35.9273,35.8711,35.9113,76811.0
2018-05-24 15:40:00,44.76,44.82,44.73,44.8,103462.0,35.9032,35.9514,35.8792,35.9353,103462.0
2018-05-24 15:50:00,44.79,44.88,44.77,44.84,323484.0,35.9273,35.9995,35.9113,35.9674,323484.0
2018-05-25 09:30:00,44.81,45.13,44.81,44.95,61144.0,35.9433,36.2,35.9433,36.0556,61144.0
2018-05-25 09:40:00,44.94,44.96,44.85,44.94,44318.0,36.0476,36.0637,35.9754,36.0476,44318.0
2018-05-25 09:50:00,44.94,45.05,44.93,45.04,49663.0,36.0476,36.1358,36.0396,36.1278,49663.0
2018-05-25 10:00:00,45.05,45.12,44.98,45.07,52563.0,36.1358,36.192,36.0797,36.1519,52563.0
2018-05-25 10:10:00,45.08,45.09,45.01,45.09,82321.0,36.1599,36.1679,36.1038,36.1679,82321.0
2018-05-25 10:20:00,45.09,45.23,45.09,45.23,27868.0,36.1679,36.2802,36.1679,36.2802,27868.0
2018-05-25 10:30:00,45.23,45.26,45.19,45.19,37609.0,36.2802,36.3043,36.2481,36.2481,37609.0
2018-05-25 10:40:00,45.19,45.23,45.14,45.15,28012.0,36.2481,36.2802,36.208,36.2161,28012.0
2018-05-25 10:50:00,45.16,45.16,45.1,45.16,50637.0,36.2241,36.2241,36.176,36.2241,50637.0
2018-05-25 11:00:00,45.16,45.18,45.13,45.15,98964.0,36.2241,36.2401,36.2,36.2161,98964.0
2018-05-25 11:10:00,45.15,45.23,45.1,45.22,62217.0,36.2161,36.2802,36.176,36.2722,62217.0
2018-05-25 11:20:00,45.23,45.24,45.16,45.24,20772.0,36.2802,36.2883,36.2241,36.2883,20772.0
2018-05-25 11:30:00,45.23,45.24,45.1,45.11,14614.0,36.2802,36.2883,36.176,36.184,14614.0
2018-05-25 11:40:00,45.11,45.2,45.09,45.2,55397.0,36.184,36.2562,36.1679,36.2562,55397.0
2018-05-25 11:50:00,45.2,45.23,45.18,45.22,24905.0,36.2562,36.2802,36.2401,36.2722,24905.0
2018-05-25 12:00:00,45.21,45.22,45.19,45.21,36046.0,36.2642,36.2722,36.2481,36.2642,36046.0
2018-05-25 12:10:00,45.21,45.24,45.17,45.19,51440.0,36.2642,36.2883,36.2321,36.2481,51440.0
2018-05-25 12:20:00,45.18,45.2,45.15,45.18,70858.0,36.2401,36.2562,36.2161,36.2401,70858.0
2018-05-25 12:30:00,45.17,45.22,45.17,45.17,43636.0,36.2321,36.2722,36.2321,36.2321,43636.0
2018-05-25 12:40:00,45.17,45.2,45.15,45.19,46981.0,36.2321,36.2562,36.2161,36.2481,46981.0
2018-05-25 12:50:00,45.19,45.19,45.14,45.14,16704.0,36.2481,36.2481,36.208,36.208,16704.0
2018-05-25 13:00:00,45.14,45.2,45.12,45.2,23906.0,36.208,36.2562,36.192,36.2562,23906.0
2018-05-25 13:10:00,45.19,45.22,45.18,45.22,13095.0,36.2481,36.2722,36.2401,36.2722,13095.0
2018-05-25 13:20:00,45.22,45.24,45.19,45.2,42661.0,36.2722,36.2883,36.2481,36.2562,42661.0
2018-05-25 13:30:00,45.2,45.22,45.18,45.21,33505.0,36.2562,36.2722,36.2401,36.2642,33505.0
2018-05-25 13:40:00,45.21,45.23,45.15,45.16,55068.0,36.2642,36.2802,36.2161,36.2241,55068.0
2018-05-25 13:50:00,45.15,45.19,45.12,45.19,19132.0,36.2161,36.2481,36.192,36.2481,19132.0
2018-05-25 14:00:00,45.18,45.19,45.13,45.16,28874.0,36.2401,36.2481,36.2,36.2241,28874.0
2018-05-25 14:10:00,45.16,45.23,45.16,45.16,33521.0,36.2241,36.2802,36.2241,36.2241,33521.0
2018-05-25 14:20:00,45.16,45.2,45.14,45.19,25272.0,36.2241,36.2562,36.208,36.2481,25272.0
2018-05-25 14:30:00,45.19,45.19,45.15,45.18,27812.0,36.2481,36.2481,36.2161,36.2401,27812.0
2018-05-25 14:40:00,45.18,45.24,45.15,45.22,76715.0,36.2401,36.2883,36.2161,36.2722,76715.0
2018-05-25 14:50:00,45.22,45.22,45.17,45.18,22857.0,36.2722,36.2722,36.2321,36.2401,22857.0
2018-05-25 15:00:00,45.17,45.23,45.17,45.22,36268.0,36.2321,36.2802,36.2321,36.2722,36268.0
2018-05-25 15:10:00,45.22,45.26,45.18,45.26,38198.0,36.2722,36.3043,36.2401,36.3043,38198.0
2018-05-25 15:20:00,45.27,45.28,45.23,45.25,37928.0,36.3123,36.3203,36.2802,36.2963,37928.0
2018-05-25 15:30:00,45.26,45.3,45.24,45.25,54557.0,36.3043,36.3364,36.2883,36.2963,54557.0
2018-05-25 15:40:00,45.26,45.26,45.17,45.18,93317.0,36.3043,36.3043,36.2321,36.2401,93317.0
2018-05-25 15:50:00,45.18,45.21,45.15,45.19,258342.0,36.2401,36.2642,36.2161,36.2481,258342.0
2018-05-29 09:30:00,45.14,45.31,45.02,45.12,77088.0,36.208,36.3444,36.1118,36.192,77088.0
2018-05-29 09:40:00,45.12,45.14,45.03,45.04,47601.0,36.192,36.208,36.1198,36.1278,47601.0
2018-05-29 09:50:00,45.03,45.09,44.95,45.03,48365.0,36.1198,36.1679,36.0556,36.1198,48365.0
2018-05-29 10:00:00,45.03,45.06,45.0,45.01,46428.0,36.1198,36.1439,36.0957,36.1038,46428.0
2018-05-29 10:10:00,45.01,45.25,44.99,45.23,61306.0,36.1038,36.2963,36.0877,36.2802,61306.0
2018-05-29 10:20:00,45.23,45.3,45.21,45.28,46238.0,36.2802,36.3364,36.2642,36.3203,46238.0
2018-05-29 10:30:00,45.27,45.38,45.26,45.33,36296.0,36.3123,36.4006,36.3043,36.3604,36296.0
2018-05-29 10:40:00,45.33,45.39,45.3,45.37,38627.0,36.3604,36.4086,36.3364,36.3925,38627.0
2018-05-29 10:50:00,45.37,45.49,45.37,45.39,45379.0,36.3925,36.4888,36.3925,36.4086,45379.0
2018-05-29 11:00:00,45.39,45.5,45.38,45.45,42586.0,36.4086,36.4968,36.4006,36.4567,42586.0
2018-05-29 11:10:00,45.45,45.51,45.42,45.47,200662.0,36.4567,36.5048,36.4326,36.4727,200662.0
2018-05-29 11:20:00,45.47,45.55,45.46,45.51,51071.0,36.4727,36.5369,36.4647,36.5048,51071.0
2018-05-29 11:30:00,45.5,45.5,45.38,45.41,45879.0,36.4968,36.4968,36.4006,36.4246,45879.0
2018-05-29 11:40:00,45.41,45.58,45.4,45.54,57165.0,36.4246,36.561,36.4166,36.5289,57165.0
2018-05-29 11:50:00,45.54,45.57,45.49,45.53,65526.0,36.5289,36.553,36.4888,36.5209,65526.0
2018-05-29 12:00:00,45.53,45.55,45.4,45.43,50629.0,36.5209,36.5369,36.4166,36.4407,50629.0
2018-05-29 12:10:00,45.43,45.43,45.32,45.34,40524.0,36.4407,36.4407,36.3524,36.3685,40524.0
2018-05-29 12:20:00,45.33,45.37,45.29,45.32,34545.0,36.3604,36.3925,36.3284,36.3524,34545.0
2018-05-29 12:30:00,45.31,45.33,45.25,45.28,27821.0,36.3444,36.3604,36.2963,36.3203,27821.0
2018-05-29 12:40:00,45.27,45.29,45.23,45.26,24963.0,36.3123,36.3284,36.2802,36.3043,24963.0
2018-05-29 12:50:00,45.27,45.31,45.23,45.29,36338.0,36.3123,36.3444,36.2802,36.3284,36338.0
2018-05-29 13:00:00,45.3,45.35,45.29,45.33,30082.0,36.3364,36.3765,36.3284,36.3604,30082.0
2018-05-29 13:10:00,45.32,45.32,45.25,45.25,29473.0,36.3524,36.3524,36.2963,36.2963,29473.0
2018-05-29 13:20:00,45.25,45.29,45.18,45.21,36355.0,36.2963,36.3284,36.2401,36.2642,36355.0
2018-05-29 13:30:00,45.2,45.25,45.17,45.24,71095.0,36.2562,36.2963,36.2321,36.2883,71095.0
2018-05-29 13:40:00,45.23,45.27,45.2,45.23,39647.0,36.2802,36.3123,36.2562,36.2802,39647.0
2018-05-29 13:50:00,45.22,45.28,45.2,45.25,45586.0,36.2722,36.3203,36.2562,36.2963,45586.0
2018-05-29 14:00:00,45.25,45.25,45.2,45.23,58095.0,36.2963,36.2963,36.2562,36.2802,58095.0
2018-05-29 14:10:00,45.23,45.23,45.17,45.2,39219.0,36.2802,36.2802,36.2321,36.2562,39219.0
2018-05-29 14:20:00,45.2,45.26,45.18,45.26,39263.0,36.2562,36.3043,36.2401,36.3043,39263.0
2018-05-29 14:30:00,45.26,45.28,45.2,45.27,130103.0,36.3043,36.3203,36.2562,36.3123,130103.0
2018-05-29 14:40:00,45.27,45.27,45.16,45.2,42921.0,36.3123,36.3123,36.2241,36.2562,42921.0
2018-05-29 14:50:00,45.21,45.25,45.17,45.2,72032.0,36.2642,36.2963,36.2321,36.2562,72032.0
2018-05-29 15:00:00,45.2,45.21,45.08,45.08,59261.0,36.2562,36.2642,36.1599,36.1599,59261.0
2018-05-29 15:10:00,45.09,45.15,45.08,45.15,52779.0,36.1679,36.2161,36.1599,36.2161,52779.0
2018-05-29 15:20:00,45.15,45.18,45.12,45.16,51319.0,36.2161,36.2401,36.192,36.2241,51319.0
2018-05-29 15:30:00,45.15,45.25,45.1,45.23,70940.0,36.2161,36.2963,36.176,36.2802,70940.0
2018-05-29 15:40:00,45.23,45.31,45.22,45.27,69392.0,36.2802,36.3444,36.2722,36.3123,69392.0
2018-05-29 15:50:00,45.27,45.3,45.25,45.25,191955.0,36.3123,36.3364,36.2963,36.2963,191955.0
2018-05-30 09:30:00,45.24,45.3,45.01,45.29,70300.0,36.2883,36.3364,36.1038,36.3284,70300.0
2018-05-30 09:40:00,45.28,45.35,45.26,45.28,33829.0,36.3203,36.3765,36.3043,36.3203,33829.0
2018-05-30 09:50:00,45.28,45.31,45.21,45.31,36461.0,36.3203,36.3444,36.2642,36.3444,36461.0
2018-05-30 10:00:00,45.31,45.35,45.24,45.24,51539.0,36.3444,36.3765,36.2883,36.2883,51539.0
2018-05-30 10:10:00,45.24,45.27,45.13,45.18,41820.0,36.2883,36.3123,36.2,36.2401,41820.0
2018-05-30 10:20:00,45.18,45.36,45.18,45.36,49288.0,36.2401,36.3845,36.2401,36.3845,49288.0
2018-05-30 10:30:00,45.36,45.44,45.35,45.44,24393.0,36.3845,36.4487,36.3765,36.4487,24393.0
2018-05-30 10:40:00,45.43,45.48,45.4,45.47,32209.0,36.4407,36.4808,36.4166,36.4727,32209.0
2018-05-30 10:50:00,45.47,45.48,45.43,45.43,11685.0,36.4727,36.4808,36.4407,36.4407,11685.0
2018-05-30 11:00:00,45.43,45.54,45.4,45.53,28490.0,36.4407,36.5289,36.4166,36.5209,28490.0
2018-05-30 11:10:00,45.52,45.57,45.51,45.52,42775.0,36.5128,36.553,36.5048,36.5128,42775.0
2018-05-30 11:20:00,45.53,45.54,45.37,45.38,27068.0,36.5209,36.5289,36.3925,36.4006,27068.0
2018-05-30 11:30:00,45.39,45.41,45.31,45.32,33077.0,36.4086,36.4246,36.3444,36.3524,33077.0
2018-05-30 11:40:00,45.32,45.35,45.3,45.34,45172.0,36.3524,36.3765,36.3364,36.3685,45172.0
2018-05-30 11:50:00,45.34,45.49,45.33,45.48,23837.0,36.3685,36.4888,36.3604,36.4808,23837.0
2018-05-30 12:00:00,45.48,45.55,45.44,45.45,35125.0,36.4808,36.5369,36.4487,36.4567,35125.0
2018-05-30 12:10:00,45.45,45.49,45.42,45.48,23611.0,36.4567,36.4888,36.4326,36.4808,23611.0
2018-05-30 12:20:00,45.48,45.48,45.38,45.41,22000.0,36.4808,36.4808,36.4006,36.4246,22000.0
2018-05-30 12:30:00,45.42,45.42,45.37,45.41,19873.0,36.4326,36.4326,36.3925,36.4246,19873.0
2018-05-30 12:40:00,45.42,45.5,45.41,45.44,38594.0,36.4326,36.4968,36.4246,36.4487,38594.0
2018-05-30 12:50:00,45.44,45.51,45.43,45.51,23689.0,36.4487,36.5048,36.4407,36.5048,23689.0
2018-05-30 13:00:00,45.51,45.59,45.51,45.59,37319.0,36.5048,36.569,36.5048,36.569,37319.0
2018-05-30 13:10:00,45.6,45.63,45.59,45.62,20643.0,36.577,36.6011,36.569,36.5931,20643.0
2018-05-30 13:20:00,45.62,45.68,45.61,45.64,25072.0,36.5931,36.6412,36.585,36.6091,25072.0
2018-05-30 13:30:00,45.63,45.64,45.54,45.59,22148.0,36.6011,36.6091,36.5289,36.569,22148.0
2018-05-30 13:40:00,45.6,45.64,45.59,45.62,13457.0,36.577,36.6091,36.569,36.5931,13457.0
2018-05-30 13:50:00,45.62,45.63,45.56,45.56,16612.0,36.5931,36.6011,36.5449,36.5449,16612.0
2018-05-30 14:00:00,45.57,45.65,45.57,45.65,21825.0,36.553,36.6171,36.553,36.6171,21825.0
2018-05-30 14:10:00,45.65,45.72,45.64,45.7,28939.0,36.6171,36.6733,36.6091,36.6572,28939.0
2018-05-30 14:20:00,45.69,45.71,45.6,45.62,61618.0,36.6492,36.6653,36.577,36.5931,61618.0
2018-05-30 14:30:00,45.62,45.68,45.62,45.66,27749.0,36.5931,36.6412,36.5931,36.6251,27749.0
2018-05-30 14:40:00,45.67,45.69,45.66,45.68,25720.0,36.6332,36.6492,36.6251,36.6412,25720.0
2018-05-30 14:50:00,45.67,45.71,45.66,45.7,44873.0,36.6332,36.6653,36.6251,36.6572,44873.0
2018-05-30 15:00:00,45.69,45.69,45.63,45.68,29681.0,36.6492,36.6492,36.6011,36.6412,29681.0
2018-05-30 15:10:00,45.68,45.68,45.62,45.64,29853.0,36.6412,36.6412,36.5931,36.6091,29853.0
2018-05-30 15:20:00,45.64,45.66,45.61,45.64,42474.0,36.6091,36.6251,36.585,36.6091,42474.0
2018-05-30 15:30:00,45.64,45.66,45.6,45.61,43831.0,36.6091,36.6251,36.577,36.585,43831.0
2018-05-30 15:40:00,45.6,45.6,45.56,45.58,45560.0,36.577,36.577,36.5449,36.561,45560.0
2018-05-30 15:50:00,45.59,45.64,45.59,45.6,148977.0,36.569,36.6091,36.569,36.577,148977.0
2018-05-31 09:30:00,45.48,45.62,45.33,45.34,54359.0,36.4808,36.5931,36.3604,36.3685,54359.0
2018-05-31 09:40:00,45.34,45.43,45.27,45.43,26428.0,36.3685,36.4407,36.3123,36.4407,26428.0
2018-05-31 09:50:00,45.43,45.49,45.39,45.47,20646.0,36.4407,36.4888,36.4086,36.4727,20646.0
2018-05-31 10:00:00,45.47,45.57,45.45,45.46,22081.0,36.4727,36.553,36.4567,36.4647,22081.0
2018-05-31 10:10:00,45.46,45.53,45.43,45.45,21133.0,36.4647,36.5209,36.4407,36.4567,21133.0
2018-05-31 10:20:00,45.45,45.47,45.42,45.44,28053.0,36.4567,36.4727,36.4326,36.4487,28053.0
2018-05-31 10:30:00,45.43,45.56,45.38,45.55,29281.0,36.4407,36.5449,36.4006,36.5369,29281.0
2018-05-31 10:40:00,45.56,45.83,45.55,45.83,77279.0,36.5449,36.7615,36.5369,36.7615,77279.0
2018-05-31 10:50:00,45.82,45.82,45.65,45.7,54657.0,36.7535,36.7535,36.6171,36.6572,54657.0
2018-05-31 11:00:00,45.7,45.78,45.62,45.76,40913.0,36.6572,36.7214,36.5931,36.7054,40913.0
2018-05-31 11:10:00,45.76,45.86,45.76,45.86,54502.0,36.7054,36.7856,36.7054,36.7856,54502.0
2018-05-31 11:20:00,45.85,45.85,45.73,45.73,34962.0,36.7776,36.7776,36.6813,36.6813,34962.0
2018-05-31 11:30:00,45.73,45.81,45.7,45.7,46312.0,36.6813,36.7455,36.6572,36.6572,46312.0
2018-05-31 11:40:00,45.7,45.83,45.69,45.81,43031.0,36.6572,36.7615,36.6492,36.7455,43031.0
2018-05-31 11:50:00,45.82,45.87,45.79,45.79,49110.0,36.7535,36.7936,36.7294,36.7294,49110.0
2018-05-31 12:00:00,45.79,45.8,45.74,45.78,33907.0,36.7294,36.7374,36.6893,36.7214,33907.0
2018-05-31 12:10:00,45.77,45.84,45.77,45.79,24076.0,36.7134,36.7695,36.7134,36.7294,24076.0
2018-05-31 12:20:00,45.79,45.87,45.78,45.84,24096.0,36.7294,36.7936,36.7214,36.7695,24096.0
2018-05-31 12:30:00,45.85,45.86,45.76,45.79,32347.0,36.7776,36.7856,36.7054,36.7294,32347.0
2018-05-31 12:40:00,45.78,45.81,45.74,45.77,30115.0,36.7214,36.7455,36.6893,36.7134,30115.0
2018-05-31 12:50:00,45.78,45.79,45.72,45.73,31695.0,36.7214,36.7294,36.6733,36.6813,31695.0
2018-05-31 13:00:00,45.73,45.74,45.69,45.69,24641.0,36.6813,36.6893,36.6492,36.6492,24641.0
2018-05-31 13:10:00,45.69,45.69,45.64,45.66,18243.0,36.6492,36.6492,36.6091,36.6251,18243.0
2018-05-31 13:20:00,45.65,45.67,45.59,45.6,23507.0,36.6171,36.6332,36.569,36.577,23507.0
2018-05-31 13:30:00,45.6,45.61,45.54,45.56,28353.0,36.577,36.585,36.5289,36.5449,28353.0
2018-05-31 13:40:00,45.57,45.62,45.56,45.6,19163.0,36.553,36.5931,36.5449,36.577,19163.0
2018-05-31 13:50:00,45.59,45.61,45.56,45.6,28817.0,36.569,36.585,36.5449,36.577,28817.0
2018-05-31 14:00:00,45.59,45.62,45.49,45.53,32171.0,36.569,36.5931,36.4888,36.5209,32171.0
2018-05-31 14:10:00,45.53,45.55,45.48,45.49,30318.0,36.5209,36.5369,36.4808,36.4888,30318.0
2018-05-31 14:20:00,45.49,45.52,45.48,45.5,30889.0,36.4888,36.5128,36.4808,36.4968,30889.0
2018-05-31 14:30:00,45.49,45.5,45.45,45.49,42191.0,36.4888,36.4968,36.4567,36.4888,42191.0
2018-05-31 14:40:00,45.49,45.5,45.4,45.43,39258.0,36.4888,36.4968,36.4166,36.4407,39258.0
2018-05-31 14:50:00,45.42,45.47,45.41,45.43,30235.0,36.4326,36.4727,36.4246,36.4407,30235.0
2018-05-31 15:00:00,45.43,45.46,45.4,45.45,44014.0,36.4407,36.4647,36.4166,36.4567,44014.0
2018-05-31 15:10:00,45.44,45.44,45.38,45.41,37248.0,36.4487,36.4487,36.4006,36.4246,37248.0
2018-05-31 15:20:00,45.41,45.47,45.41,45.47,37622.0,36.4246,36.4727,36.4246,36.4727,37622.0
2018-05-31 15:30:00,45.47,45.52,45.45,45.51,48319.0,36.4727,36.5128,36.4567,36.5048,48319.0
2018-05-31 15:40:00,45.5,45.54,45.48,45.49,58331.0,36.4968,36.5289,36.4808,36.4888,58331.0
2018-05-31 15:50:00,45.5,45.57,45.44,45.53,284100.0,36.4968,36.553,36.4487,36.5209,284100.0
2018-06-01 09:30:00,45.61,45.61,45.31,45.33,45048.0,36.585,36.585,36.3444,36.3604,45048.0
2018-06-01 09:40:00,45.29,45.32,45.16,45.19,26077.0,36.3284,36.3524,36.2241,36.2481,26077.0
2018-06-01 09:50:00,45.18,45.22,45.09,45.21,51334.0,36.2401,36.2722,36.1679,36.2642,51334.0
2018-06-01 10:00:00,45.22,45.31,45.16,45.27,29539.0,36.2722,36.3444,36.2241,36.3123,29539.0
2018-06-01 10:10:00,45.28,45.32,45.2,45.22,36649.0,36.3203,36.3524,36.2562,36.2722,36649.0
2018-06-01 10:20:00,45.22,45.24,45.08,45.1,73146.0,36.2722,36.2883,36.1599,36.176,73146.0
2018-06-01 10:30:00,45.11,45.14,44.97,44.98,39712.0,36.184,36.208,36.0717,36.0797,39712.0
2018-06-01 10:40:00,44.99,45.03,44.92,45.0,33340.0,36.0877,36.1198,36.0316,36.0957,33340.0
2018-06-01 10:50:00,44.99,45.03,44.93,44.95,34406.0,36.0877,36.1198,36.0396,36.0556,34406.0
2018-06-01 11:00:00,44.96,44.96,44.78,44.84,41808.0,36.0637,36.0637,35.9193,35.9674,41808.0
2018-06-01 11:10:00,44.84,44.9,44.8,44.85,23598.0,35.9674,36.0155,35.9353,35.9754,23598.0
2018-06-01 11:20:00,44.85,44.86,44.75,44.76,30706.0,35.9754,35.9834,35.8952,35.9032,30706.0
2018-06-01 11:30:00,44.76,44.78,44.66,44.67,128401.0,35.9032,35.9193,35.823,35.831,128401.0
2018-06-01 11:40:00,44.67,44.71,44.63,44.67,23908.0,35.831,35.8631,35.799,35.831,23908.0
2018-06-01 11:50:00,44.67,44.73,44.64,44.72,25648.0,35.831,35.8792,35.807,35.8711,25648.0
2018-06-01 12:00:00,44.73,44.76,44.71,44.76,29841.0,35.8792,35.9032,35.8631,35.9032,29841.0
2018-06-01 12:10:00,44.76,44.79,44.75,44.78,18578.0,35.9032,35.9273,35.8952,35.9193,18578.0
2018-06-01 12:20:00,44.79,44.8,44.76,44.77,17141.0,35.9273,35.9353,35.9032,35.9113,17141.0
2018-06-01 12:30:00,44.77,44.85,44.76,44.83,26700.0,35.9113,35.9754,35.9032,35.9594,26700.0
2018-06-01 12:40:00,44.83,44.85,44.78,44.78,18979.0,35.9594,35.9754,35.9193,35.9193,18979.0
2018-06-01 12:50:00,44.79,44.81,44.76,44.8,18385.0,35.9273,35.9433,35.9032,35.9353,18385.0
2018-06-01 13:00:00,44.8,44.86,44.78,44.86,31481.0,35.9353,35.9834,35.9193,35.9834,31481.0
2018-06-01 13:10:00,44.86,44.9,44.84,44.84,27017.0,35.9834,36.0155,35.9674,35.9674,27017.0
2018-06-01 13:20:00,44.85,44.88,44.84,44.86,15559.0,35.9754,35.9995,35.9674,35.9834,15559.0
2018-06-01 13:30:00,44.87,44.88,44.74,44.75,23201.0,35.9915,35.9995,35.8872,35.8952,23201.0
2018-06-01 13:40:00,44.75,44.76,44.71,44.73,11772.0,35.8952,35.9032,35.8631,35.8792,11772.0
2018-06-01 13:50:00,44.73,44.75,44.69,44.71,17562.0,35.8792,35.8952,35.8471,35.8631,17562.0
2018-06-01 14:00:00,44.72,44.85,44.71,44.84,32596.0,35.8711,35.9754,35.8631,35.9674,32596.0
2018-06-01 14:10:00,44.84,44.86,44.79,44.8,16627.0,35.9674,35.9834,35.9273,35.9353,16627.0
2018-06-01 14:20:00,44.8,44.88,44.79,44.87,19169.0,35.9353,35.9995,35.9273,35.9915,19169.0
2018-06-01 14:30:00,44.86,44.89,44.83,44.89,34536.0,35.9834,36.0075,35.9594,36.0075,34536.0
2018-06-01 14:40:00,44.88,44.98,44.88,44.95,31532.0,35.9995,36.0797,35.9995,36.0556,31532.0
2018-06-01 14:50:00,44.95,44.95,44.87,44.88,22669.0,36.0556,36.0556,35.9915,35.9995,22669.0
2018-06-01 15:00:00,44.87,44.88,44.78,44.8,31645.0,35.9915,35.9995,35.9193,35.9353,31645.0
2018-06-01 15:10:00,44.79,44.8,44.74,44.74,28647.0,35.9273,35.9353,35.8872,35.8872,28647.0
2018-06-01 15:20:00,44.74,44.79,44.73,44.78,29038.0,35.8872,35.9273,35.8792,35.9193,29038.0
2018-06-01 15:30:00,44.78,44.8,44.76,44.77,56746.0,35.9193,35.9353,35.9032,35.9113,56746.0
2018-06-01 15:40:00,44.77,44.79,44.74,44.76,83987.0,35.9113,35.9273,35.8872,35.9032,83987.0
2018-06-01 15:50:00,44.76,44.8,44.7,44.73,284232.0,35.9032,35.9353,35.8551,35.8792,284232.0
2018-06-04 09:30:00,44.72,44.93,44.71,44.82,62005.0,35.8711,36.0396,35.8631,35.9514,62005.0
2018-06-04 09:40:00,44.83,44.9,44.72,44.78,36002.0,35.9594,36.0155,35.8711,35.9193,36002.0
2018-06-04 09:50:00,44.78,44.81,44.72,44.73,62714.0,35.9193,35.9433,35.8711,35.8792,62714.0
2018-06-04 10:00:00,44.73,44.79,44.67,44.7,102519.0,35.8792,35.9273,35.831,35.8551,102519.0
2018-06-04 10:10:00,44.69,44.69,44.49,44.5,60647.0,35.8471,35.8471,35.6867,35.6947,60647.0
2018-06-04 10:20:00,44.5,44.51,44.25,44.25,123738.0,35.6947,35.7027,35.4941,35.4941,123738.0
2018-06-04 10:30:00,44.24,44.28,44.2,44.25,85226.0,35.4861,35.5182,35.454,35.4941,85226.0
2018-06-04 10:40:00,44.25,44.25,44.06,44.09,130716.0,35.4941,35.4941,35.3417,35.3658,130716.0
2018-06-04 10:50:00,44.09,44.12,44.0,44.03,65738.0,35.3658,35.3899,35.2936,35.3177,65738.0
2018-06-04 11:00:00,44.04,44.2,44.04,44.19,101933.0,35.3257,35.454,35.3257,35.446,101933.0
2018-06-04 11:10:00,44.18,44.22,44.09,44.16,130041.0,35.438,35.4701,35.3658,35.422,130041.0
2018-06-04 11:20:00,44.15,44.19,44.14,44.16,26647.0,35.4139,35.446,35.4059,35.422,26647.0
2018-06-04 11:30:00,44.16,44.29,44.15,44.29,49775.0,35.422,35.5262,35.4139,35.5262,49775.0
2018-06-04 11:40:00,44.29,44.33,44.2,44.2,58482.0,35.5262,35.5583,35.454,35.454,58482.0
2018-06-04 11:50:00,44.2,44.26,44.2,44.24,18511.0,35.454,35.5022,35.454,35.4861,18511.0
2018-06-04 12:00:00,44.24,44.3,44.22,44.23,40157.0,35.4861,35.5343,35.4701,35.4781,40157.0
2018-06-04 12:10:00,44.24,44.25,44.17,44.19,14119.0,35.4861,35.4941,35.43,35.446,14119.0
2018-06-04 12:20:00,44.18,44.19,44.06,44.1,43226.0,35.438,35.446,35.3417,35.3738,43226.0
2018-06-04 12:30:00,44.1,44.12,44.07,44.09,18029.0,35.3738,35.3899,35.3498,35.3658,18029.0
2018-06-04 12:40:00,44.09,44.13,44.09,44.09,20294.0,35.3658,35.3979,35.3658,35.3658,20294.0
2018-06-04 12:50:00,44.1,44.14,44.08,44.14,23943.0,35.3738,35.4059,35.3578,35.4059,23943.0
2018-06-04 13:00:00,44.13,44.16,44.12,44.13,51679.0,35.3979,35.422,35.3899,35.3979,51679.0
2018-06-04 13:10:00,44.12,44.13,44.07,44.08,35728.0,35.3899,35.3979,35.3498,35.3578,35728.0
2018-06-04 13:20:00,44.09,44.09,44.05,44.07,12678.0,35.3658,35.3658,35.3337,35.3498,12678.0
2018-06-04 13:30:00,44.07,44.11,44.05,44.1,21230.0,35.3498,35.3818,35.3337,35.3738,21230.0
2018-06-04 13:40:00,44.1,44.11,44.03,44.04,15922.0,35.3738,35.3818,35.3177,35.3257,15922.0
2018-06-04 13:50:00,44.05,44.06,44.01,44.06,19916.0,35.3337,35.3417,35.3016,35.3417,19916.0
2018-06-04 14:00:00,44.07,44.14,44.06,44.13,42979.0,35.3498,35.4059,35.3417,35.3979,42979.0
2018-06-04 14:10:00,44.13,44.23,44.13,44.21,107779.0,35.3979,35.4781,35.3979,35.4621,107779.0
2018-06-04 14:20:00,44.22,44.3,44.21,44.3,28823.0,35.4701,35.5343,35.4621,35.5343,28823.0
2018-06-04 14:30:00,44.3,44.32,44.29,44.32,33002.0,35.5343,35.5503,35.5262,35.5503,33002.0
2018-06-04 14:40:00,44.31,44.36,44.3,44.3,29677.0,35.5423,35.5824,35.5343,35.5343,29677.0
2018-06-04 14:50:00,44.31,44.32,44.26,44.27,28574.0,35.5423,35.5503,35.5022,35.5102,28574.0
2018-06-04 15:00:00,44.27,44.27,44.22,44.26,24443.0,35.5102,35.5102,35.4701,35.5022,24443.0
2018-06-04 15:10:00,44.26,44.31,44.25,44.25,43336.0,35.5022,35.5423,35.4941,35.4941,43336.0
2018-06-04 15:20:00,44.26,44.26,44.2,44.21,41564.0,35.5022,35.5022,35.454,35.4621,41564.0
2018-06-04 15:30:00,44.21,44.25,44.15,44.17,79907.0,35.4621,35.4941,35.4139,35.43,79907.0
2018-06-04 15:40:00,44.17,44.22,44.12,44.15,165415.0,35.43,35.4701,35.3899,35.4139,165415.0
2018-06-04 15:50:00,44.15,44.18,44.12,44.13,375591.0,35.4139,35.438,35.3899,35.3979,375591.0
2018-06-05 09:30:00,44.13,44.27,43.97,44.04,71611.0,35.3979,35.5102,35.2696,35.3257,71611.0
2018-06-05 09:40:00,44.03,44.11,44.0,44.1,56815.0,35.3177,35.3818,35.2936,35.3738,56815.0
2018-06-05 09:50:00,44.1,44.12,43.98,43.99,40764.0,35.3738,35.3899,35.2776,35.2856,40764.0
2018-06-05 10:00:00,43.98,44.01,43.92,43.98,56890.0,35.2776,35.3016,35.2294,35.2776,56890.0
2018-06-05 10:10:00,43.98,43.98,43.87,43.87,63695.0,35.2776,35.2776,35.1893,35.1893,63695.0
2018-06-05 10:20:00,43.88,44.0,43.88,43.97,36084.0,35.1974,35.2936,35.1974,35.2696,36084.0
2018-06-05 10:30:00,43.97,43.98,43.85,43.85,55242.0,35.2696,35.2776,35.1733,35.1733,55242.0
2018-06-05 10:40:00,43.85,43.92,43.84,43.91,44644.0,35.1733,35.2294,35.1653,35.2214,44644.0
2018-06-05 10:50:00,43.91,43.94,43.86,43.91,43906.0,35.2214,35.2455,35.1813,35.2214,43906.0
2018-06-05 11:00:00,43.9,43.94,43.82,43.83,37818.0,35.2134,35.2455,35.1492,35.1573,37818.0
2018-06-05 11:10:00,43.84,43.84,43.72,43.76,45843.0,35.1653,35.1653,35.069,35.1011,45843.0
2018-06-05 11:20:00,43.76,43.82,43.75,43.8,37853.0,35.1011,35.1492,35.0931,35.1332,37853.0
2018-06-05 11:30:00,43.79,43.84,43.76,43.8,47584.0,35.1252,35.1653,35.1011,35.1332,47584.0
2018-06-05 11:40:00,43.8,43.8,43.7,43.71,39144.0,35.1332,35.1332,35.053,35.061,39144.0
2018-06-05 11:50:00,43.71,43.73,43.64,43.66,53753.0,35.061,35.077,35.0048,35.0209,53753.0
2018-06-05 12:00:00,43.66,43.71,43.65,43.71,31588.0,35.0209,35.061,35.0129,35.061,31588.0
2018-06-05 12:10:00,43.71,43.71,43.63,43.69,35805.0,35.061,35.061,34.9968,35.045,35805.0
2018-06-05 12:20:00,43.69,43.76,43.66,43.76,25089.0,35.045,35.1011,35.0209,35.1011,25089.0
2018-06-05 12:30:00,43.75,43.76,43.64,43.64,22003.0,35.0931,35.1011,35.0048,35.0048,22003.0
2018-06-05 12:40:00,43.64,43.64,43.5,43.51,81816.0,35.0048,35.0048,34.8926,34.9006,81816.0
2018-06-05 12:50:00,43.51,43.54,43.46,43.47,72286.0,34.9006,34.9246,34.8605,34.8685,72286.0
2018-06-05 13:00:00,43.46,43.47,43.39,43.4,35754.0,34.8605,34.8685,34.8043,34.8123,35754.0
2018-06-05 13:10:00,43.4,43.48,43.4,43.41,28529.0,34.8123,34.8765,34.8123,34.8204,28529.0
2018-06-05 13:20:00,43.41,43.45,43.39,43.44,27281.0,34.8204,34.8524,34.8043,34.8444,27281.0
2018-06-05 13:30:00,43.44,43.45,43.41,43.43,22905.0,34.8444,34.8524,34.8204,34.8364,22905.0
2018-06-05 13:40:00,43.41,43.49,43.4,43.48,30733.0,34.8204,34.8845,34.8123,34.8765,30733.0
2018-06-05 13:50:00,43.48,43.5,43.44,43.45,26842.0,34.8765,34.8926,34.8444,34.8524,26842.0
2018-06-05 14:00:00,43.45,43.47,43.43,43.45,28649.0,34.8524,34.8685,34.8364,34.8524,28649.0
2018-06-05 14:10:00,43.45,43.48,43.42,43.47,50245.0,34.8524,34.8765,34.8284,34.8685,50245.0
2018-06-05 14:20:00,43.48,43.49,43.46,43.48,82527.0,34.8765,34.8845,34.8605,34.8765,82527.0
2018-06-05 14:30:00,43.48,43.53,43.47,43.51,102937.0,34.8765,34.9166,34.8685,34.9006,102937.0
2018-06-05 14:40:00,43.52,43.53,43.49,43.5,52395.0,34.9086,34.9166,34.8845,34.8926,52395.0
2018-06-05 14:50:00,43.5,43.52,43.44,43.45,68530.0,34.8926,34.9086,34.8444,34.8524,68530.0
2018-06-05 15:00:00,43.45,43.49,43.45,43.45,48863.0,34.8524,34.8845,34.8524,34.8524,48863.0
2018-06-05 15:10:00,43.45,43.45,43.39,43.43,48466.0,34.8524,34.8524,34.8043,34.8364,48466.0
2018-06-05 15:20:00,43.43,43.45,43.41,43.44,127314.0,34.8364,34.8524,34.8204,34.8444,127314.0
2018-06-05 15:30:00,43.44,43.48,43.41,43.46,183431.0,34.8444,34.8765,34.8204,34.8605,183431.0
2018-06-05 15:40:00,43.46,43.49,43.44,43.47,118568.0,34.8605,34.8845,34.8444,34.8685,118568.0
2018-06-05 15:50:00,43.47,43.47,43.32,43.33,581686.0,34.8685,34.8685,34.7482,34.7562,581686.0
2018-06-06 09:30:00,43.36,43.36,43.15,43.24,73826.0,34.7803,34.7803,34.6118,34.684,73826.0
2018-06-06 09:40:00,43.24,43.26,43.1,43.15,72931.0,34.684,34.7,34.5717,34.6118,72931.0
2018-06-06 09:50:00,43.16,43.16,42.99,43.0,194224.0,34.6198,34.6198,34.4835,34.4915,194224.0
2018-06-06 10:00:00,42.99,42.99,42.73,42.75,104330.0,34.4835,34.4835,34.2749,34.291,104330.0
2018-06-06 10:10:00,42.74,42.79,42.65,42.76,107619.0,34.2829,34.323,34.2107,34.299,107619.0
2018-06-06 10:20:00,42.76,42.86,42.72,42.81,101286.0,34.299,34.3792,34.2669,34.3391,101286.0
2018-06-06 10:30:00,42.8,42.88,42.71,42.72,110688.0,34.3311,34.3952,34.2589,34.2669,110688.0
2018-06-06 10:40:00,42.71,42.75,42.69,42.75,31297.0,34.2589,34.291,34.2428,34.291,31297.0
2018-06-06 10:50:00,42.75,42.83,42.75,42.79,93436.0,34.291,34.3551,34.291,34.323,93436.0
2018-06-06 11:00:00,42.78,42.78,42.61,42.62,47920.0,34.315,34.315,34.1787,34.1867,47920.0
2018-06-06 11:10:00,42.62,42.63,42.52,42.54,39586.0,34.1867,34.1947,34.1065,34.1225,39586.0
2018-06-06 11:20:00,42.54,42.63,42.51,42.59,28890.0,34.1225,34.1947,34.0984,34.1626,28890.0
2018-06-06 11:30:00,42.6,42.66,42.59,42.65,27531.0,34.1706,34.2188,34.1626,34.2107,27531.0
2018-06-06 11:40:00,42.65,42.66,42.57,42.58,144090.0,34.2107,34.2188,34.1466,34.1546,144090.0
2018-06-06 11:50:00,42.58,42.66,42.57,42.66,57744.0,34.1546,34.2188,34.1466,34.2188,57744.0
2018-06-06 12:00:00,42.65,42.71,42.64,42.69,59141.0,34.2107,34.2589,34.2027,34.2428,59141.0
2018-06-06 12:10:00,42.69,42.78,42.68,42.75,99003.0,34.2428,34.315,34.2348,34.291,99003.0
2018-06-06 12:20:00,42.75,42.83,42.74,42.81,49959.0,34.291,34.3551,34.2829,34.3391,49959.0
2018-06-06 12:30:00,42.82,42.84,42.79,42.8,91767.0,34.3471,34.3631,34.323,34.3311,91767.0
2018-06-06 12:40:00,42.8,42.82,42.76,42.78,49035.0,34.3311,34.3471,34.299,34.315,49035.0
2018-06-06 12:50:00,42.78,42.79,42.71,42.74,57475.0,34.315,34.323,34.2589,34.2829,57475.0
2018-06-06 13:00:00,42.75,42.76,42.71,42.72,44457.0,34.291,34.299,34.2589,34.2669,44457.0
2018-06-06 13:10:00,42.73,42.77,42.69,42.77,48559.0,34.2749,34.307,34.2428,34.307,48559.0
2018-06-06 13:20:00,42.77,42.8,42.76,42.77,41360.0,34.307,34.3311,34.299,34.307,41360.0
2018-06-06 13:30:00,42.78,42.79,42.72,42.73,47407.0,34.315,34.323,34.2669,34.2749,47407.0
2018-06-06 13:40:00,42.72,42.72,42.6,42.6,25358.0,34.2669,34.2669,34.1706,34.1706,25358.0
2018-06-06 13:50:00,42.6,42.61,42.53,42.55,28767.0,34.1706,34.1787,34.1145,34.1305,28767.0
2018-06-06 14:00:00,42.54,42.59,42.54,42.56,28015.0,34.1225,34.1626,34.1225,34.1386,28015.0
2018-06-06 14:10:00,42.56,42.65,42.56,42.61,64482.0,34.1386,34.2107,34.1386,34.1787,64482.0
2018-06-06 14:20:00,42.6,42.6,42.48,42.5,66628.0,34.1706,34.1706,34.0744,34.0904,66628.0
2018-06-06 14:30:00,42.5,42.52,42.43,42.51,35735.0,34.0904,34.1065,34.0343,34.0984,35735.0
2018-06-06 14:40:00,42.52,42.55,42.51,42.53,24573.0,34.1065,34.1305,34.0984,34.1145,24573.0
2018-06-06 14:50:00,42.54,42.55,42.51,42.53,76995.0,34.1225,34.1305,34.0984,34.1145,76995.0
2018-06-06 15:00:00,42.53,42.55,42.49,42.53,84754.0,34.1145,34.1305,34.0824,34.1145,84754.0
2018-06-06 15:10:00,42.53,42.55,42.49,42.52,44065.0,34.1145,34.1305,34.0824,34.1065,44065.0
2018-06-06 15:20:00,42.52,42.53,42.46,42.49,48528.0,34.1065,34.1145,34.0583,34.0824,48528.0
2018-06-06 15:30:00,42.49,42.51,42.44,42.44,75882.0,34.0824,34.0984,34.0423,34.0423,75882.0
2018-06-06 15:40:00,42.45,42.45,42.33,42.34,263480.0,34.0503,34.0503,33.9541,33.9621,263480.0
2018-06-06 15:50:00,42.34,42.43,42.29,42.35,1125573.0,33.9621,34.0343,33.922,33.9701,1125573.0
2018-06-07 09:30:00,42.46,42.57,42.36,42.55,47174.0,34.0583,34.1466,33.9781,34.1305,47174.0
2018-06-07 09:40:00,42.55,42.59,42.43,42.46,34999.0,34.1305,34.1626,34.0343,34.0583,34999.0
2018-06-07 09:50:00,42.45,42.54,42.42,42.42,44470.0,34.0503,34.1225,34.0263,34.0263,44470.0
2018-06-07 10:00:00,42.42,42.44,42.27,42.32,68661.0,34.0263,34.0423,33.9059,33.946,68661.0
2018-06-07 10:10:00,42.33,42.44,42.33,42.33,37828.0,33.9541,34.0423,33.9541,33.9541,37828.0
2018-06-07 10:20:00,42.33,42.37,42.29,42.3,50225.0,33.9541,33.9861,33.922,33.93,50225.0
2018-06-07 10:30:00,42.32,42.56,42.31,42.53,69906.0,33.946,34.1386,33.938,34.1145,69906.0
2018-06-07 10:40:00,42.52,42.59,42.43,42.5,97077.0,34.1065,34.1626,34.0343,34.0904,97077.0
2018-06-07 10:50:00,42.5,42.55,42.47,42.47,42381.0,34.0904,34.1305,34.0664,34.0664,42381.0
2018-06-07 11:00:00,42.47,42.51,42.41,42.48,47796.0,34.0664,34.0984,34.0182,34.0744,47796.0
2018-06-07 11:10:00,42.48,42.48,42.41,42.43,36475.0,34.0744,34.0744,34.0182,34.0343,36475.0
2018-06-07 11:20:00,42.43,42.49,42.42,42.45,30816.0,34.0343,34.0824,34.0263,34.0503,30816.0
2018-06-07 11:30:00,42.44,42.48,42.42,42.44,32723.0,34.0423,34.0744,34.0263,34.0423,32723.0
2018-06-07 11:40:00,42.43,42.46,42.4,42.42,41204.0,34.0343,34.0583,34.0102,34.0263,41204.0
2018-06-07 11:50:00,42.41,42.45,42.38,42.44,30338.0,34.0182,34.0503,33.9942,34.0423,30338.0
2018-06-07 12:00:00,42.43,42.6,42.43,42.6,22533.0,34.0343,34.1706,34.0343,34.1706,22533.0
2018-06-07 12:10:00,42.6,42.79,42.59,42.79,76905.0,34.1706,34.323,34.1626,34.323,76905.0
2018-06-07 12:20:00,42.78,42.85,42.73,42.84,100989.0,34.315,34.3712,34.2749,34.3631,100989.0
2018-06-07 12:30:00,42.84,42.91,42.82,42.87,61960.0,34.3631,34.4193,34.3471,34.3872,61960.0
2018-06-07 12:40:00,42.87,42.96,42.84,42.96,34090.0,34.3872,34.4594,34.3631,34.4594,34090.0
2018-06-07 12:50:00,42.97,43.03,42.92,42.99,41908.0,34.4674,34.5156,34.4273,34.4835,41908.0
2018-06-07 13:00:00,42.99,43.08,42.98,43.07,28997.0,34.4835,34.5557,34.4754,34.5476,28997.0
2018-06-07 13:10:00,43.07,43.1,42.95,42.99,38860.0,34.5476,34.5717,34.4514,34.4835,38860.0
2018-06-07 13:20:00,42.98,42.98,42.81,42.83,157210.0,34.4754,34.4754,34.3391,34.3551,157210.0
2018-06-07 13:30:00,42.82,42.99,42.8,42.86,56724.0,34.3471,34.4835,34.3311,34.3792,56724.0
2018-06-07 13:40:00,42.86,42.91,42.84,42.89,68825.0,34.3792,34.4193,34.3631,34.4033,68825.0
2018-06-07 13:50:00,42.9,42.9,42.74,42.75,45090.0,34.4113,34.4113,34.2829,34.291,45090.0
2018-06-07 14:00:00,42.75,42.8,42.73,42.75,33189.0,34.291,34.3311,34.2749,34.291,33189.0
2018-06-07 14:10:00,42.75,42.79,42.72,42.73,38847.0,34.291,34.323,34.2669,34.2749,38847.0
2018-06-07 14:20:00,42.72,42.84,42.71,42.8,54878.0,34.2669,34.3631,34.2589,34.3311,54878.0
2018-06-07 14:30:00,42.8,42.86,42.77,42.78,49309.0,34.3311,34.3792,34.307,34.315,49309.0
2018-06-07 14:40:00,42.78,42.79,42.69,42.69,37421.0,34.315,34.323,34.2428,34.2428,37421.0
2018-06-07 14:50:00,42.68,42.72,42.65,42.7,28875.0,34.2348,34.2669,34.2107,34.2508,28875.0
2018-06-07 15:00:00,42.7,42.73,42.6,42.6,47211.0,34.2508,34.2749,34.1706,34.1706,47211.0
2018-06-07 15:10:00,42.6,42.67,42.58,42.65,45790.0,34.1706,34.2268,34.1546,34.2107,45790.0
2018-06-07 15:20:00,42.65,42.75,42.64,42.72,50516.0,34.2107,34.291,34.2027,34.2669,50516.0
2018-06-07 15:30:00,42.73,42.75,42.68,42.69,55413.0,34.2749,34.291,34.2348,34.2428,55413.0
2018-06-07 15:40:00,42.69,42.7,42.62,42.69,74287.0,34.2428,34.2508,34.1867,34.2428,74287.0
2018-06-07 15:50:00,42.69,42.74,42.67,42.72,228021.0,34.2428,34.2829,34.2268,34.2669,228021.0
2018-06-08 09:30:00,42.7,42.82,42.53,42.77,53845.0,34.2508,34.3471,34.1145,34.307,53845.0
2018-06-08 09:40:00,42.8,42.86,42.68,42.69,60559.0,34.3311,34.3792,34.2348,34.2428,60559.0
2018-06-08 09:50:00,42.7,42.82,42.62,42.82,63575.0,34.2508,34.3471,34.1867,34.3471,63575.0
2018-06-08 10:00:00,42.81,42.82,42.68,42.68,39692.0,34.3391,34.3471,34.2348,34.2348,39692.0
2018-06-08 10:10:00,42.69,42.7,42.59,42.62,30422.0,34.2428,34.2508,34.1626,34.1867,30422.0
2018-06-08 10:20:00,42.62,42.67,42.59,42.63,29409.0,34.1867,34.2268,34.1626,34.1947,29409.0
2018-06-08 10:30:00,42.63,42.77,42.62,42.76,23191.0,34.1947,34.307,34.1867,34.299,23191.0
2018-06-08 10:40:00,42.76,42.86,42.74,42.81,44459.0,34.299,34.3792,34.2829,34.3391,44459.0
2018-06-08 10:50:00,42.81,42.86,42.8,42.8,24125.0,34.3391,34.3792,34.3311,34.3311,24125.0
2018-06-08 11:00:00,42.8,42.8,42.65,42.65,18697.0,34.3311,34.3311,34.2107,34.2107,18697.0
2018-06-08 11:10:00,42.65,42.65,42.55,42.56,107607.0,34.2107,34.2107,34.1305,34.1386,107607.0
2018-06-08 11:20:00,42.56,42.61,42.56,42.59,84330.0,34.1386,34.1787,34.1386,34.1626,84330.0
2018-06-08 11:30:00,42.59,42.63,42.56,42.63,28367.0,34.1626,34.1947,34.1386,34.1947,28367.0
2018-06-08 11:40:00,42.62,42.63,42.57,42.58,188088.0,34.1867,34.1947,34.1466,34.1546,188088.0
2018-06-08 11:50:00,42.57,42.58,42.48,42.55,100126.0,34.1466,34.1546,34.0744,34.1305,100126.0
2018-06-08 12:00:00,42.55,42.6,42.51,42.52,81785.0,34.1305,34.1706,34.0984,34.1065,81785.0
2018-06-08 12:10:00,42.51,42.58,42.49,42.58,142439.0,34.0984,34.1546,34.0824,34.1546,142439.0
2018-06-08 12:20:00,42.58,42.68,42.58,42.68,34991.0,34.1546,34.2348,34.1546,34.2348,34991.0
2018-06-08 12:30:00,42.67,42.71,42.66,42.69,18934.0,34.2268,34.2589,34.2188,34.2428,18934.0
2018-06-08 12:40:00,42.7,42.76,42.69,42.73,17555.0,34.2508,34.299,34.2428,34.2749,17555.0
2018-06-08 12:50:00,42.73,42.76,42.7,42.71,14326.0,34.2749,34.299,34.2508,34.2589,14326.0
2018-06-08 13:00:00,42.7,42.72,42.68,42.69,12170.0,34.2508,34.2669,34.2348,34.2428,12170.0
2018-06-08 13:10:00,42.7,42.7,42.61,42.61,12620.0,34.2508,34.2508,34.1787,34.1787,12620.0
2018-06-08 13:20:00,42.61,42.63,42.6,42.63,11310.0,34.1787,34.1947,34.1706,34.1947,11310.0
2018-06-08 13:30:00,42.63,42.65,42.6,42.63,16927.0,34.1947,34.2107,34.1706,34.1947,16927.0
2018-06-08 13:40:00,42.63,42.65,42.58,42.64,12886.0,34.1947,34.2107,34.1546,34.2027,12886.0
2018-06-08 13:50:00,42.64,42.67,42.58,42.61,48563.0,34.2027,34.2268,34.1546,34.1787,48563.0
2018-06-08 14:00:00,42.61,42.61,42.55,42.56,19607.0,34.1787,34.1787,34.1305,34.1386,19607.0
2018-06-08 14:10:00,42.56,42.57,42.53,42.54,28368.0,34.1386,34.1466,34.1145,34.1225,28368.0
2018-06-08 14:20:00,42.55,42.57,42.53,42.54,17541.0,34.1305,34.1466,34.1145,34.1225,17541.0
2018-06-08 14:30:00,42.54,42.54,42.49,42.49,18772.0,34.1225,34.1225,34.0824,34.0824,18772.0
2018-06-08 14:40:00,42.49,42.56,42.49,42.55,79396.0,34.0824,34.1386,34.0824,34.1305,79396.0
2018-06-08 14:50:00,42.55,42.59,42.54,42.55,34337.0,34.1305,34.1626,34.1225,34.1305,34337.0
2018-06-08 15:00:00,42.54,42.56,42.5,42.52,23799.0,34.1225,34.1386,34.0904,34.1065,23799.0
2018-06-08 15:10:00,42.52,42.55,42.52,42.55,22033.0,34.1065,34.1305,34.1065,34.1305,22033.0
2018-06-08 15:20:00,42.55,42.62,42.55,42.62,35541.0,34.1305,34.1867,34.1305,34.1867,35541.0
2018-06-08 15:30:00,42.61,42.65,42.59,42.64,32857.0,34.1787,34.2107,34.1626,34.2027,32857.0
2018-06-08 15:40:00,42.64,42.68,42.58,42.58,45055.0,34.2027,34.2348,34.1546,34.1546,45055.0
2018-06-08 15:50:00,42.59,42.7,42.58,42.69,260285.0,34.1626,34.2508,34.1546,34.2428,260285.0
2018-06-11 09:30:00,42.8,42.83,42.44,42.45,136212.0,34.3311,34.3551,34.0423,34.0503,136212.0
2018-06-11 09:40:00,42.45,42.46,42.31,42.39,97818.0,34.0503,34.0583,33.938,34.0022,97818.0
2018-06-11 09:50:00,42.39,42.42,42.18,42.38,156638.0,34.0022,34.0263,33.8337,33.9942,156638.0
2018-06-11 10:00:00,42.38,42.41,42.31,42.34,50992.0,33.9942,34.0182,33.938,33.9621,50992.0
2018-06-11 10:10:00,42.34,42.35,42.25,42.33,49179.0,33.9621,33.9701,33.8899,33.9541,49179.0
2018-06-11 10:20:00,42.33,42.34,42.21,42.28,85082.0,33.9541,33.9621,33.8578,33.914,85082.0
2018-06-11 10:30:00,42.28,42.44,42.27,42.43,64769.0,33.914,34.0423,33.9059,34.0343,64769.0
2018-06-11 10:40:00,42.43,42.49,42.42,42.44,81294.0,34.0343,34.0824,34.0263,34.0423,81294.0
2018-06-11 10:50:00,42.45,42.45,42.31,42.34,48274.0,34.0503,34.0503,33.938,33.9621,48274.0
2018-06-11 11:00:00,42.34,42.4,42.29,42.3,68211.0,33.9621,34.0102,33.922,33.93,68211.0
2018-06-11 11:10:00,42.3,42.3,42.24,42.29,62095.0,33.93,33.93,33.8819,33.922,62095.0
2018-06-11 11:20:00,42.29,42.34,42.23,42.25,69364.0,33.922,33.9621,33.8738,33.8899,69364.0
2018-06-11 11:30:00,42.26,42.38,42.25,42.27,58237.0,33.8979,33.9942,33.8899,33.9059,58237.0
2018-06-11 11:40:00,42.27,42.31,42.25,42.3,61383.0,33.9059,33.938,33.8899,33.93,61383.0
2018-06-11 11:50:00,42.31,42.36,42.3,42.36,36134.0,33.938,33.9781,33.93,33.9781,36134.0
2018-06-11 12:00:00,42.36,42.42,42.36,42.41,29548.0,33.9781,34.0263,33.9781,34.0182,29548.0
2018-06-11 12:10:00,42.4,42.41,42.25,42.26,26953.0,34.0102,34.0182,33.8899,33.8979,26953.0
2018-06-11 12:20:00,42.26,42.27,42.2,42.22,20282.0,33.8979,33.9059,33.8498,33.8658,20282.0
2018-06-11 12:30:00,42.21,42.25,42.21,42.22,24159.0,33.8578,33.8899,33.8578,33.8658,24159.0
2018-06-11 12:40:00,42.22,42.23,42.14,42.14,22715.0,33.8658,33.8738,33.8017,33.8017,22715.0
2018-06-11 12:50:00,42.15,42.15,42.06,42.07,30354.0,33.8097,33.8097,33.7375,33.7455,30354.0
2018-06-11 13:00:00,42.07,42.08,42.03,42.08,35546.0,33.7455,33.7535,33.7134,33.7535,35546.0
2018-06-11 13:10:00,42.08,42.12,42.03,42.11,30199.0,33.7535,33.7856,33.7134,33.7776,30199.0
2018-06-11 13:20:00,42.1,42.14,42.08,42.09,17771.0,33.7696,33.8017,33.7535,33.7616,17771.0
2018-06-11 13:30:00,42.08,42.09,42.02,42.03,17108.0,33.7535,33.7616,33.7054,33.7134,17108.0
2018-06-11 13:40:00,42.02,42.08,41.99,42.04,58422.0,33.7054,33.7535,33.6813,33.7214,58422.0
2018-06-11 13:50:00,42.05,42.06,42.0,42.02,33572.0,33.7295,33.7375,33.6894,33.7054,33572.0
2018-06-11 14:00:00,42.01,42.07,42.01,42.06,41070.0,33.6974,33.7455,33.6974,33.7375,41070.0
2018-06-11 14:10:00,42.06,42.08,42.05,42.08,82837.0,33.7375,33.7535,33.7295,33.7535,82837.0
2018-06-11 14:20:00,42.09,42.15,42.07,42.1,56798.0,33.7616,33.8097,33.7455,33.7696,56798.0
2018-06-11 14:30:00,42.1,42.12,42.05,42.06,50688.0,33.7696,33.7856,33.7295,33.7375,50688.0
2018-06-11 14:40:00,42.06,42.12,42.06,42.09,46277.0,33.7375,33.7856,33.7375,33.7616,46277.0
2018-06-11 14:50:00,42.09,42.11,42.08,42.11,41421.0,33.7616,33.7776,33.7535,33.7776,41421.0
2018-06-11 15:00:00,42.11,42.17,42.1,42.17,76009.0,33.7776,33.8257,33.7696,33.8257,76009.0
2018-06-11 15:10:00,42.17,42.26,42.16,42.26,65166.0,33.8257,33.8979,33.8177,33.8979,65166.0
2018-06-11 15:20:00,42.26,42.26,42.23,42.25,59553.0,33.8979,33.8979,33.8738,33.8899,59553.0
2018-06-11 15:30:00,42.25,42.28,42.22,42.25,66910.0,33.8899,33.914,33.8658,33.8899,66910.0
2018-06-11 15:40:00,42.24,42.25,42.17,42.19,79087.0,33.8819,33.8899,33.8257,33.8418,79087.0
2018-06-11 15:50:00,42.18,42.19,42.11,42.13,231426.0,33.8337,33.8418,33.7776,33.7936,231426.0
2018-06-12 09:30:00,42.11,42.28,42.07,42.26,70344.0,33.7776,33.914,33.7455,33.8979,70344.0
2018-06-12 09:40:00,42.27,42.37,42.2,42.35,84149.0,33.9059,33.9861,33.8498,33.9701,84149.0
2018-06-12 09:50:00,42.34,42.37,42.28,42.28,55936.0,33.9621,33.9861,33.914,33.914,55936.0
2018-06-12 10:00:00,42.27,42.36,42.26,42.36,59899.0,33.9059,33.9781,33.8979,33.9781,59899.0
2018-06-12 10:10:00,42.36,42.49,42.34,42.45,79171.0,33.9781,34.0824,33.9621,34.0503,79171.0
2018-06-12 10:20:00,42.45,42.56,42.44,42.55,52661.0,34.0503,34.1386,34.0423,34.1305,52661.0
2018-06-12 10:30:00,42.54,42.63,42.5,42.59,65286.0,34.1225,34.1947,34.0904,34.1626,65286.0
2018-06-12 10:40:00,42.58,42.59,42.41,42.5,66101.0,34.1546,34.1626,34.0182,34.0904,66101.0
2018-06-12 10:50:00,42.5,42.65,42.49,42.58,169621.0,34.0904,34.2107,34.0824,34.1546,169621.0
2018-06-12 11:00:00,42.57,42.57,42.45,42.49,26068.0,34.1466,34.1466,34.0503,34.0824,26068.0
2018-06-12 11:10:00,42.49,42.55,42.47,42.54,55914.0,34.0824,34.1305,34.0664,34.1225,55914.0
2018-06-12 11:20:00,42.54,42.55,42.46,42.47,49293.0,34.1225,34.1305,34.0583,34.0664,49293.0
2018-06-12 11:30:00,42.46,42.47,42.41,42.44,39483.0,34.0583,34.0664,34.0182,34.0423,39483.0
2018-06-12 11:40:00,42.43,42.43,42.36,42.38,64073.0,34.0343,34.0343,33.9781,33.9942,64073.0
2018-06-12 11:50:00,42.38,42.43,42.32,42.43,35347.0,33.9942,34.0343,33.946,34.0343,35347.0
2018-06-12 12:00:00,42.43,42.44,42.37,42.41,56909.0,34.0343,34.0423,33.9861,34.0182,56909.0
2018-06-12 12:10:00,42.41,42.45,42.39,42.43,27260.0,34.0182,34.0503,34.0022,34.0343,27260.0
2018-06-12 12:20:00,42.42,42.5,42.41,42.5,154847.0,34.0263,34.0904,34.0182,34.0904,154847.0
2018-06-12 12:30:00,42.5,42.52,42.45,42.52,208303.0,34.0904,34.1065,34.0503,34.1065,208303.0
2018-06-12 12:40:00,42.53,42.54,42.49,42.52,54030.0,34.1145,34.1225,34.0824,34.1065,54030.0
2018-06-12 12:50:00,42.52,42.52,42.45,42.47,24652.0,34.1065,34.1065,34.0503,34.0664,24652.0
2018-06-12 13:00:00,42.47,42.48,42.43,42.44,20158.0,34.0664,34.0744,34.0343,34.0423,20158.0
2018-06-12 13:10:00,42.44,42.44,42.33,42.34,25150.0,34.0423,34.0423,33.9541,33.9621,25150.0
2018-06-12 13:20:00,42.33,42.41,42.33,42.35,20658.0,33.9541,34.0182,33.9541,33.9701,20658.0
2018-06-12 13:30:00,42.34,42.45,42.34,42.43,49914.0,33.9621,34.0503,33.9621,34.0343,49914.0
2018-06-12 13:40:00,42.42,42.51,42.4,42.5,42922.0,34.0263,34.0984,34.0102,34.0904,42922.0
2018-06-12 13:50:00,42.5,42.54,42.48,42.51,41820.0,34.0904,34.1225,34.0744,34.0984,41820.0
2018-06-12 14:00:00,42.52,42.55,42.46,42.48,38931.0,34.1065,34.1305,34.0583,34.0744,38931.0
2018-06-12 14:10:00,42.48,42.52,42.48,42.51,32720.0,34.0744,34.1065,34.0744,34.0984,32720.0
2018-06-12 14:20:00,42.51,42.64,42.51,42.63,72149.0,34.0984,34.2027,34.0984,34.1947,72149.0
2018-06-12 14:30:00,42.63,42.63,42.58,42.59,26344.0,34.1947,34.1947,34.1546,34.1626,26344.0
2018-06-12 14:40:00,42.59,42.65,42.58,42.62,45380.0,34.1626,34.2107,34.1546,34.1867,45380.0
2018-06-12 14:50:00,42.63,42.65,42.6,42.6,83065.0,34.1947,34.2107,34.1706,34.1706,83065.0
2018-06-12 15:00:00,42.6,42.61,42.55,42.59,43913.0,34.1706,34.1787,34.1305,34.1626,43913.0
2018-06-12 15:10:00,42.6,42.64,42.59,42.63,35019.0,34.1706,34.2027,34.1626,34.1947,35019.0
2018-06-12 15:20:00,42.64,42.67,42.57,42.59,57322.0,34.2027,34.2268,34.1466,34.1626,57322.0
2018-06-12 15:30:00,42.59,42.61,42.55,42.56,43165.0,34.1626,34.1787,34.1305,34.1386,43165.0
2018-06-12 15:40:00,42.55,42.56,42.52,42.55,61578.0,34.1305,34.1386,34.1065,34.1305,61578.0
2018-06-12 15:50:00,42.55,42.62,42.52,42.58,248645.0,34.1305,34.1867,34.1065,34.1546,248645.0
2018-06-13 09:30:00,42.55,42.62,42.47,42.58,83188.0,34.1305,34.1867,34.0664,34.1546,83188.0
2018-06-13 09:40:00,42.59,42.73,42.55,42.66,50870.0,34.1626,34.2749,34.1305,34.2188,50870.0
2018-06-13 09:50:00,42.66,42.76,42.65,42.68,52750.0,34.2188,34.299,34.2107,34.2348,52750.0
2018-06-13 10:00:00,42.68,42.79,42.66,42.69,47159.0,34.2348,34.323,34.2188,34.2428,47159.0
2018-06-13 10:10:00,42.71,42.73,42.61,42.61,39355.0,34.2589,34.2749,34.1787,34.1787,39355.0
2018-06-13 10:20:00,42.61,42.62,42.51,42.52,34097.0,34.1787,34.1867,34.0984,34.1065,34097.0
2018-06-13 10:30:00,42.52,42.54,42.44,42.51,44463.0,34.1065,34.1225,34.0423,34.0984,44463.0
2018-06-13 10:40:00,42.51,42.55,42.51,42.53,32574.0,34.0984,34.1305,34.0984,34.1145,32574.0
2018-06-13 10:50:00,42.52,42.66,42.52,42.66,35107.0,34.1065,34.2188,34.1065,34.2188,35107.0
2018-06-13 11:00:00,42.65,42.71,42.62,42.7,33689.0,34.2107,34.2589,34.1867,34.2508,33689.0
2018-06-13 11:10:00,42.69,42.71,42.63,42.69,66923.0,34.2428,34.2589,34.1947,34.2428,66923.0
2018-06-13 11:20:00,42.69,42.71,42.54,42.56,119577.0,34.2428,34.2589,34.1225,34.1386,119577.0
2018-06-13 11:30:00,42.56,42.58,42.46,42.5,189367.0,34.1386,34.1546,34.0583,34.0904,189367.0
2018-06-13 11:40:00,42.49,42.51,42.46,42.51,27268.0,34.0824,34.0984,34.0583,34.0984,27268.0
2018-06-13 11:50:00,42.5,42.51,42.41,42.41,30004.0,34.0904,34.0984,34.0182,34.0182,30004.0
2018-06-13 12:00:00,42.42,42.49,42.42,42.47,24576.0,34.0263,34.0824,34.0263,34.0664,24576.0
2018-06-13 12:10:00,42.48,42.53,42.48,42.49,16422.0,34.0744,34.1145,34.0744,34.0824,16422.0
2018-06-13 12:20:00,42.49,42.5,42.43,42.45,17111.0,34.0824,34.0904,34.0343,34.0503,17111.0
2018-06-13 12:30:00,42.44,42.52,42.42,42.49,24799.0,34.0423,34.1065,34.0263,34.0824,24799.0
2018-06-13 12:40:00,42.49,42.55,42.47,42.54,41312.0,34.0824,34.1305,34.0664,34.1225,41312.0
2018-06-13 12:50:00,42.53,42.58,42.53,42.55,14689.0,34.1145,34.1546,34.1145,34.1305,14689.0
2018-06-13 13:00:00,42.55,42.57,42.53,42.55,13061.0,34.1305,34.1466,34.1145,34.1305,13061.0
2018-06-13 13:10:00,42.55,42.61,42.55,42.61,18608.0,34.1305,34.1787,34.1305,34.1787,18608.0
2018-06-13 13:20:00,42.61,42.64,42.6,42.61,11235.0,34.1787,34.2027,34.1706,34.1787,11235.0
2018-06-13 13:30:00,42.61,42.64,42.58,42.63,14689.0,34.1787,34.2027,34.1546,34.1947,14689.0
2018-06-13 13:40:00,42.64,42.64,42.56,42.56,13425.0,34.2027,34.2027,34.1386,34.1386,13425.0
2018-06-13 13:50:00,42.56,42.59,42.54,42.56,12673.0,34.1386,34.1626,34.1225,34.1386,12673.0
2018-06-13 14:00:00,42.55,42.55,42.28,42.39,54541.0,34.1305,34.1305,33.914,34.0022,54541.0
2018-06-13 14:10:00,42.4,42.48,42.39,42.44,35021.0,34.0102,34.0744,34.0022,34.0423,35021.0
2018-06-13 14:20:00,42.44,42.53,42.43,42.49,66199.0,34.0423,34.1145,34.0343,34.0824,66199.0
2018-06-13 14:30:00,42.5,42.54,42.4,42.44,68155.0,34.0904,34.1225,34.0102,34.0423,68155.0
2018-06-13 14:40:00,42.45,42.6,42.45,42.57,33748.0,34.0503,34.1706,34.0503,34.1466,33748.0
2018-06-13 14:50:00,42.56,42.56,42.5,42.53,30924.0,34.1386,34.1386,34.0904,34.1145,30924.0
2018-06-13 15:00:00,42.53,42.61,42.53,42.6,42759.0,34.1145,34.1787,34.1145,34.1706,42759.0
2018-06-13 15:10:00,42.6,42.63,42.59,42.61,54617.0,34.1706,34.1947,34.1626,34.1787,54617.0
2018-06-13 15:20:00,42.6,42.63,42.57,42.61,69005.0,34.1706,34.1947,34.1466,34.1787,69005.0
2018-06-13 15:30:00,42.6,42.68,42.58,42.66,76051.0,34.1706,34.2348,34.1546,34.2188,76051.0
2018-06-13 15:40:00,42.66,42.69,42.53,42.53,131684.0,34.2188,34.2428,34.1145,34.1145,131684.0
2018-06-13 15:50:00,42.53,42.58,42.44,42.51,261858.0,34.1145,34.1546,34.0423,34.0984,261858.0
2018-06-14 09:30:00,42.27,42.54,42.15,42.53,102087.0,34.2065,34.425,34.1094,34.4169,102087.0
2018-06-14 09:40:00,42.54,42.62,42.46,42.46,108609.0,34.425,34.4897,34.3602,34.3602,108609.0
2018-06-14 09:50:00,42.48,42.57,42.45,42.48,373538.0,34.3764,34.4492,34.3521,34.3764,373538.0
2018-06-14 10:00:00,42.48,42.49,42.37,42.41,80551.0,34.3764,34.3845,34.2874,34.3198,80551.0
2018-06-14 10:10:00,42.42,42.58,42.42,42.56,68087.0,34.3279,34.4573,34.3279,34.4412,68087.0
2018-06-14 10:20:00,42.56,42.61,42.49,42.51,59718.0,34.4412,34.4816,34.3845,34.4007,59718.0
2018-06-14 10:30:00,42.52,42.59,42.52,42.54,88497.0,34.4088,34.4654,34.4088,34.425,88497.0
2018-06-14 10:40:00,42.55,42.58,42.45,42.57,60699.0,34.4331,34.4573,34.3521,34.4492,60699.0
2018-06-14 10:50:00,42.58,42.66,42.49,42.64,52592.0,34.4573,34.5221,34.3845,34.5059,52592.0
2018-06-14 11:00:00,42.64,42.72,42.62,42.67,62571.0,34.5059,34.5706,34.4897,34.5302,62571.0
2018-06-14 11:10:00,42.67,42.73,42.61,42.7,45798.0,34.5302,34.5787,34.4816,34.5544,45798.0
2018-06-14 11:20:00,42.71,42.78,42.67,42.76,70289.0,34.5625,34.6192,34.5302,34.603,70289.0
2018-06-14 11:30:00,42.76,42.83,42.71,42.72,85794.0,34.603,34.6596,34.5625,34.5706,85794.0
2018-06-14 11:40:00,42.72,42.74,42.67,42.74,56549.0,34.5706,34.5868,34.5302,34.5868,56549.0
2018-06-14 11:50:00,42.74,42.83,42.73,42.8,52806.0,34.5868,34.6596,34.5787,34.6354,52806.0
2018-06-14 12:00:00,42.8,42.86,42.78,42.86,40143.0,34.6354,34.6839,34.6192,34.6839,40143.0
2018-06-14 12:10:00,42.86,42.93,42.84,42.89,62370.0,34.6839,34.7406,34.6677,34.7082,62370.0
2018-06-14 12:20:00,42.9,42.97,42.88,42.9,59052.0,34.7163,34.7729,34.7001,34.7163,59052.0
2018-06-14 12:30:00,42.9,42.94,42.81,42.88,53174.0,34.7163,34.7487,34.6435,34.7001,53174.0
2018-06-14 12:40:00,42.89,42.95,42.88,42.92,72902.0,34.7082,34.7568,34.7001,34.7325,72902.0
2018-06-14 12:50:00,42.92,42.93,42.85,42.89,66206.0,34.7325,34.7406,34.6758,34.7082,66206.0
2018-06-14 13:00:00,42.88,42.89,42.83,42.86,21697.0,34.7001,34.7082,34.6596,34.6839,21697.0
2018-06-14 13:10:00,42.87,42.89,42.79,42.8,32086.0,34.692,34.7082,34.6273,34.6354,32086.0
2018-06-14 13:20:00,42.8,42.87,42.79,42.84,34034.0,34.6354,34.692,34.6273,34.6677,34034.0
2018-06-14 13:30:00,42.83,42.83,42.74,42.78,27569.0,34.6596,34.6596,34.5868,34.6192,27569.0
2018-06-14 13:40:00,42.79,42.8,42.73,42.73,23305.0,34.6273,34.6354,34.5787,34.5787,23305.0
2018-06-14 13:50:00,42.73,42.8,42.72,42.75,23331.0,34.5787,34.6354,34.5706,34.5949,23331.0
2018-06-14 14:00:00,42.76,42.79,42.73,42.77,49252.0,34.603,34.6273,34.5787,34.6111,49252.0
2018-06-14 14:10:00,42.78,42.81,42.73,42.75,34623.0,34.6192,34.6435,34.5787,34.5949,34623.0
2018-06-14 14:20:00,42.75,42.76,42.69,42.72,45521.0,34.5949,34.603,34.5464,34.5706,45521.0
2018-06-14 14:30:00,42.72,42.75,42.71,42.72,37291.0,34.5706,34.5949,34.5625,34.5706,37291.0
2018-06-14 14:40:00,42.72,42.8,42.71,42.8,34849.0,34.5706,34.6354,34.5625,34.6354,34849.0
2018-06-14 14:50:00,42.79,42.84,42.79,42.84,51959.0,34.6273,34.6677,34.6273,34.6677,51959.0
2018-06-14 15:00:00,42.84,42.86,42.78,42.79,126497.0,34.6677,34.6839,34.6192,34.6273,126497.0
2018-06-14 15:10:00,42.79,42.81,42.74,42.75,39865.0,34.6273,34.6435,34.5868,34.5949,39865.0
2018-06-14 15:20:00,42.75,42.78,42.73,42.77,68102.0,34.5949,34.6192,34.5787,34.6111,68102.0
2018-06-14 15:30:00,42.77,42.82,42.75,42.76,90223.0,34.6111,34.6516,34.5949,34.603,90223.0
2018-06-14 15:40:00,42.76,42.83,42.75,42.83,133440.0,34.603,34.6596,34.5949,34.6596,133440.0
2018-06-14 15:50:00,42.82,42.9,42.82,42.86,425993.0,34.6516,34.7163,34.6516,34.6839,425993.0
2018-06-15 09:30:00,42.63,43.01,42.63,42.77,932521.0,34.4978,34.8053,34.4978,34.6111,932521.0
2018-06-15 09:40:00,42.76,42.9,42.58,42.64,122806.0,34.603,34.7163,34.4573,34.5059,122806.0
2018-06-15 09:50:00,42.64,42.97,42.63,42.97,96108.0,34.5059,34.7729,34.4978,34.7729,96108.0
2018-06-15 10:00:00,42.97,43.19,42.94,43.14,101080.0,34.7729,34.951,34.7487,34.9105,101080.0
2018-06-15 10:10:00,43.14,43.16,43.01,43.15,126727.0,34.9105,34.9267,34.8053,34.9186,126727.0
2018-06-15 10:20:00,43.15,43.21,43.07,43.19,75158.0,34.9186,34.9672,34.8539,34.951,75158.0
2018-06-15 10:30:00,43.19,43.33,43.19,43.24,69139.0,34.951,35.0643,34.951,34.9914,69139.0
2018-06-15 10:40:00,43.24,43.26,43.1,43.14,185702.0,34.9914,35.0076,34.8781,34.9105,185702.0
2018-06-15 10:50:00,43.15,43.2,43.1,43.14,58497.0,34.9186,34.9591,34.8781,34.9105,58497.0
2018-06-15 11:00:00,43.14,43.3,43.1,43.3,61080.0,34.9105,35.04,34.8781,35.04,61080.0
2018-06-15 11:10:00,43.3,43.32,43.24,43.26,100846.0,35.04,35.0562,34.9914,35.0076,100846.0
2018-06-15 11:20:00,43.27,43.28,43.22,43.27,73203.0,35.0157,35.0238,34.9753,35.0157,73203.0
2018-06-15 11:30:00,43.27,43.3,43.2,43.27,91420.0,35.0157,35.04,34.9591,35.0157,91420.0
2018-06-15 11:40:00,43.26,43.28,43.2,43.24,114319.0,35.0076,35.0238,34.9591,34.9914,114319.0
2018-06-15 11:50:00,43.24,43.27,43.19,43.25,30160.0,34.9914,35.0157,34.951,34.9995,30160.0
2018-06-15 12:00:00,43.25,43.26,43.16,43.16,21453.0,34.9995,35.0076,34.9267,34.9267,21453.0
2018-06-15 12:10:00,43.16,43.19,43.15,43.19,31235.0,34.9267,34.951,34.9186,34.951,31235.0
2018-06-15 12:20:00,43.19,43.2,43.17,43.19,44465.0,34.951,34.9591,34.9348,34.951,44465.0
2018-06-15 12:30:00,43.18,43.18,43.12,43.15,49519.0,34.9429,34.9429,34.8943,34.9186,49519.0
2018-06-15 12:40:00,43.15,43.16,43.1,43.16,21658.0,34.9186,34.9267,34.8781,34.9267,21658.0
2018-06-15 12:50:00,43.17,43.18,43.13,43.16,20463.0,34.9348,34.9429,34.9024,34.9267,20463.0
2018-06-15 13:00:00,43.15,43.17,43.09,43.09,35463.0,34.9186,34.9348,34.8701,34.8701,35463.0
2018-06-15 13:10:00,43.09,43.13,43.05,43.09,24366.0,34.8701,34.9024,34.8377,34.8701,24366.0
2018-06-15 13:20:00,43.09,43.09,43.05,43.07,33891.0,34.8701,34.8701,34.8377,34.8539,33891.0
2018-06-15 13:30:00,43.07,43.13,43.04,43.12,26135.0,34.8539,34.9024,34.8296,34.8943,26135.0
2018-06-15 13:40:00,43.12,43.19,43.11,43.18,29930.0,34.8943,34.951,34.8862,34.9429,29930.0
2018-06-15 13:50:00,43.18,43.21,43.14,43.17,38511.0,34.9429,34.9672,34.9105,34.9348,38511.0
2018-06-15 14:00:00,43.16,43.17,43.12,43.15,54150.0,34.9267,34.9348,34.8943,34.9186,54150.0
2018-06-15 14:10:00,43.14,43.15,43.11,43.15,31235.0,34.9105,34.9186,34.8862,34.9186,31235.0
2018-06-15 14:20:00,43.15,43.26,43.14,43.25,66082.0,34.9186,35.0076,34.9105,34.9995,66082.0
2018-06-15 14:30:00,43.24,43.28,43.23,43.24,147052.0,34.9914,35.0238,34.9833,34.9914,147052.0
2018-06-15 14:40:00,43.25,43.27,43.22,43.23,74491.0,34.9995,35.0157,34.9753,34.9833,74491.0
2018-06-15 14:50:00,43.23,43.28,43.2,43.24,105915.0,34.9833,35.0238,34.9591,34.9914,105915.0
2018-06-15 15:00:00,43.24,43.28,43.23,43.24,67026.0,34.9914,35.0238,34.9833,34.9914,67026.0
2018-06-15 15:10:00,43.25,43.25,43.14,43.18,125911.0,34.9995,34.9995,34.9105,34.9429,125911.0
2018-06-15 15:20:00,43.18,43.23,43.17,43.23,79086.0,34.9429,34.9833,34.9348,34.9833,79086.0
2018-06-15 15:30:00,43.23,43.29,43.22,43.29,59892.0,34.9833,35.0319,34.9753,35.0319,59892.0
2018-06-15 15:40:00,43.29,43.42,43.28,43.42,148478.0,35.0319,35.1371,35.0238,35.1371,148478.0
2018-06-15 15:50:00,43.42,43.43,43.31,43.33,596140.0,35.1371,35.1452,35.0481,35.0643,596140.0
2018-06-18 09:30:00,43.33,43.53,43.25,43.45,83424.0,35.0643,35.2261,34.9995,35.1614,83424.0
2018-06-18 09:40:00,43.44,43.51,43.35,43.46,107464.0,35.1533,35.2099,35.0805,35.1695,107464.0
2018-06-18 09:50:00,43.46,43.51,43.34,43.51,70839.0,35.1695,35.2099,35.0724,35.2099,70839.0
2018-06-18 10:00:00,43.51,43.59,43.45,43.47,39259.0,35.2099,35.2747,35.1614,35.1776,39259.0
2018-06-18 10:10:00,43.47,43.52,43.39,43.51,49327.0,35.1776,35.218,35.1128,35.2099,49327.0
2018-06-18 10:20:00,43.51,43.74,43.47,43.73,77680.0,35.2099,35.3961,35.1776,35.388,77680.0
2018-06-18 10:30:00,43.73,43.75,43.6,43.7,60117.0,35.388,35.4041,35.2828,35.3637,60117.0
2018-06-18 10:40:00,43.69,43.74,43.64,43.71,92799.0,35.3556,35.3961,35.3151,35.3718,92799.0
2018-06-18 10:50:00,43.71,43.75,43.65,43.71,36871.0,35.3718,35.4041,35.3232,35.3718,36871.0
2018-06-18 11:00:00,43.72,43.72,43.54,43.59,76151.0,35.3799,35.3799,35.2342,35.2747,76151.0
2018-06-18 11:10:00,43.59,43.62,43.56,43.59,53174.0,35.2747,35.2989,35.2504,35.2747,53174.0
2018-06-18 11:20:00,43.59,43.61,43.53,43.6,36330.0,35.2747,35.2909,35.2261,35.2828,36330.0
2018-06-18 11:30:00,43.6,43.61,43.5,43.5,23519.0,35.2828,35.2909,35.2018,35.2018,23519.0
2018-06-18 11:40:00,43.51,43.58,43.5,43.55,37897.0,35.2099,35.2666,35.2018,35.2423,37897.0
2018-06-18 11:50:00,43.54,43.54,43.45,43.45,27254.0,35.2342,35.2342,35.1614,35.1614,27254.0
2018-06-18 12:00:00,43.45,43.47,43.42,43.47,26477.0,35.1614,35.1776,35.1371,35.1776,26477.0
2018-06-18 12:10:00,43.46,43.48,43.4,43.4,35946.0,35.1695,35.1857,35.1209,35.1209,35946.0
2018-06-18 12:20:00,43.39,43.4,43.33,43.34,21801.0,35.1128,35.1209,35.0643,35.0724,21801.0
2018-06-18 12:30:00,43.34,43.4,43.32,43.4,24324.0,35.0724,35.1209,35.0562,35.1209,24324.0
2018-06-18 12:40:00,43.39,43.44,43.39,43.42,14432.0,35.1128,35.1533,35.1128,35.1371,14432.0
2018-06-18 12:50:00,43.42,43.46,43.41,43.46,17412.0,35.1371,35.1695,35.129,35.1695,17412.0
2018-06-18 13:00:00,43.46,43.49,43.42,43.48,19216.0,35.1695,35.1937,35.1371,35.1857,19216.0
2018-06-18 13:10:00,43.48,43.54,43.48,43.54,14359.0,35.1857,35.2342,35.1857,35.2342,14359.0
2018-06-18 13:20:00,43.53,43.56,43.5,43.53,33127.0,35.2261,35.2504,35.2018,35.2261,33127.0
2018-06-18 13:30:00,43.53,43.56,43.51,43.52,23953.0,35.2261,35.2504,35.2099,35.218,23953.0
2018-06-18 13:40:00,43.52,43.53,43.48,43.5,20866.0,35.218,35.2261,35.1857,35.2018,20866.0
2018-06-18 13:50:00,43.51,43.53,43.5,43.51,9944.0,35.2099,35.2261,35.2018,35.2099,9944.0
2018-06-18 14:00:00,43.51,43.51,43.46,43.47,27761.0,35.2099,35.2099,35.1695,35.1776,27761.0
2018-06-18 14:10:00,43.46,43.51,43.45,43.5,20124.0,35.1695,35.2099,35.1614,35.2018,20124.0
2018-06-18 14:20:00,43.5,43.53,43.48,43.49,48186.0,35.2018,35.2261,35.1857,35.1937,48186.0
2018-06-18 14:30:00,43.48,43.52,43.46,43.52,12713.0,35.1857,35.218,35.1695,35.218,12713.0
2018-06-18 14:40:00,43.52,43.52,43.48,43.51,19351.0,35.218,35.218,35.1857,35.2099,19351.0
2018-06-18 14:50:00,43.51,43.55,43.48,43.49,21290.0,35.2099,35.2423,35.1857,35.1937,21290.0
2018-06-18 15:00:00,43.49,43.54,43.49,43.54,12952.0,35.1937,35.2342,35.1937,35.2342,12952.0
2018-06-18 15:10:00,43.53,43.59,43.52,43.59,19592.0,35.2261,35.2747,35.218,35.2747,19592.0
2018-06-18 15:20:00,43.59,43.59,43.51,43.52,120945.0,35.2747,35.2747,35.2099,35.218,120945.0
2018-06-18 15:30:00,43.52,43.6,43.51,43.56,74381.0,35.218,35.2828,35.2099,35.2504,74381.0
2018-06-18 15:40:00,43.55,43.56,43.47,43.54,84261.0,35.2423,35.2504,35.1776,35.2342,84261.0
2018-06-18 15:50:00,43.54,43.61,43.53,43.6,222228.0,35.2342,35.2909,35.2261,35.2828,222228.0
2018-06-19 09:30:00,43.32,44.0,43.32,43.96,96166.0,35.0562,35.6065,35.0562,35.5741,96166.0
2018-06-19 09:40:00,43.96,44.03,43.87,43.92,169444.0,35.5741,35.6307,35.5013,35.5417,169444.0
2018-06-19 09:50:00,43.93,43.96,43.86,43.93,76001.0,35.5498,35.5741,35.4932,35.5498,76001.0
2018-06-19 10:00:00,43.92,44.04,43.92,44.03,180861.0,35.5417,35.6388,35.5417,35.6307,180861.0
2018-06-19 10:10:00,44.04,44.12,43.99,44.06,64545.0,35.6388,35.7036,35.5984,35.655,64545.0
2018-06-19 10:20:00,44.06,44.25,44.0,44.23,43077.0,35.655,35.8088,35.6065,35.7926,43077.0
2018-06-19 10:30:00,44.24,44.33,44.21,44.27,50924.0,35.8007,35.8735,35.7764,35.825,50924.0
2018-06-19 10:40:00,44.26,44.39,44.22,44.25,83282.0,35.8169,35.9221,35.7845,35.8088,83282.0
2018-06-19 10:50:00,44.24,44.31,44.19,44.31,50140.0,35.8007,35.8573,35.7602,35.8573,50140.0
2018-06-19 11:00:00,44.3,44.33,44.22,44.22,51738.0,35.8492,35.8735,35.7845,35.7845,51738.0
2018-06-19 11:10:00,44.21,44.22,44.13,44.15,53143.0,35.7764,35.7845,35.7117,35.7278,53143.0
2018-06-19 11:20:00,44.15,44.23,44.11,44.23,22894.0,35.7278,35.7926,35.6955,35.7926,22894.0
2018-06-19 11:30:00,44.23,44.24,44.13,44.14,22518.0,35.7926,35.8007,35.7117,35.7198,22518.0
2018-06-19 11:40:00,44.14,44.15,44.05,44.11,29171.0,35.7198,35.7278,35.6469,35.6955,29171.0
2018-06-19 11:50:00,44.11,44.15,44.1,44.13,26889.0,35.6955,35.7278,35.6874,35.7117,26889.0
2018-06-19 12:00:00,44.13,44.13,44.0,44.02,34385.0,35.7117,35.7117,35.6065,35.6226,34385.0
2018-06-19 12:10:00,44.02,44.07,43.95,43.98,42229.0,35.6226,35.6631,35.566,35.5903,42229.0
2018-06-19 12:20:00,43.98,43.99,43.87,43.92,29862.0,35.5903,35.5984,35.5013,35.5417,29862.0
2018-06-19 12:30:00,43.92,43.97,43.9,43.96,27646.0,35.5417,35.5822,35.5255,35.5741,27646.0
2018-06-19 12:40:00,43.96,43.96,43.9,43.9,24936.0,35.5741,35.5741,35.5255,35.5255,24936.0
2018-06-19 12:50:00,43.9,44.01,43.9,44.0,36116.0,35.5255,35.6145,35.5255,35.6065,36116.0
2018-06-19 13:00:00,44.0,44.02,43.95,43.96,24276.0,35.6065,35.6226,35.566,35.5741,24276.0
2018-06-19 13:10:00,43.96,43.98,43.93,43.96,13148.0,35.5741,35.5903,35.5498,35.5741,13148.0
2018-06-19 13:20:00,43.95,43.98,43.88,43.89,31800.0,35.566,35.5903,35.5093,35.5174,31800.0
2018-06-19 13:30:00,43.89,43.92,43.83,43.89,27479.0,35.5174,35.5417,35.4689,35.5174,27479.0
2018-06-19 13:40:00,43.88,43.89,43.84,43.89,23788.0,35.5093,35.5174,35.477,35.5174,23788.0
2018-06-19 13:50:00,43.89,43.97,43.88,43.96,22409.0,35.5174,35.5822,35.5093,35.5741,22409.0
2018-06-19 14:00:00,43.96,44.03,43.96,44.01,14530.0,35.5741,35.6307,35.5741,35.6145,14530.0
2018-06-19 14:10:00,44.02,44.06,44.02,44.04,30341.0,35.6226,35.655,35.6226,35.6388,30341.0
2018-06-19 14:20:00,44.04,44.06,44.01,44.02,24847.0,35.6388,35.655,35.6145,35.6226,24847.0
2018-06-19 14:30:00,44.01,44.02,43.94,43.96,24726.0,35.6145,35.6226,35.5579,35.5741,24726.0
2018-06-19 14:40:00,43.96,43.99,43.93,43.98,29672.0,35.5741,35.5984,35.5498,35.5903,29672.0
2018-06-19 14:50:00,43.98,44.06,43.97,44.04,40621.0,35.5903,35.655,35.5822,35.6388,40621.0
2018-06-19 15:00:00,44.05,44.08,44.04,44.06,32521.0,35.6469,35.6712,35.6388,35.655,32521.0
2018-06-19 15:10:00,44.06,44.06,44.02,44.03,25368.0,35.655,35.655,35.6226,35.6307,25368.0
2018-06-19 15:20:00,44.03,44.05,43.99,44.05,45951.0,35.6307,35.6469,35.5984,35.6469,45951.0
2018-06-19 15:30:00,44.05,44.08,44.02,44.07,61047.0,35.6469,35.6712,35.6226,35.6631,61047.0
2018-06-19 15:40:00,44.06,44.12,44.06,44.12,82861.0,35.655,35.7036,35.655,35.7036,82861.0
2018-06-19 15:50:00,44.12,44.2,44.12,44.19,360276.0,35.7036,35.7683,35.7036,35.7602,360276.0
2018-06-20 09:30:00,43.76,44.01,43.64,43.75,238808.0,35.4122,35.6145,35.3151,35.4041,238808.0
2018-06-20 09:40:00,43.75,43.78,43.65,43.68,148652.0,35.4041,35.4284,35.3232,35.3475,148652.0
2018-06-20 09:50:00,43.68,43.8,43.55,43.79,159008.0,35.3475,35.4446,35.2423,35.4365,159008.0
2018-06-20 10:00:00,43.8,43.87,43.76,43.79,101097.0,35.4446,35.5013,35.4122,35.4365,101097.0
2018-06-20 10:10:00,43.79,43.96,43.75,43.96,179730.0,35.4365,35.5741,35.4041,35.5741,179730.0
2018-06-20 10:20:00,43.96,44.01,43.89,43.95,83954.0,35.5741,35.6145,35.5174,35.566,83954.0
2018-06-20 10:30:00,43.95,44.01,43.88,43.95,79937.0,35.566,35.6145,35.5093,35.566,79937.0
2018-06-20 10:40:00,43.95,43.98,43.89,43.97,60985.0,35.566,35.5903,35.5174,35.5822,60985.0
2018-06-20 10:50:00,43.98,44.0,43.83,43.84,99286.0,35.5903,35.6065,35.4689,35.477,99286.0
2018-06-20 11:00:00,43.85,43.95,43.82,43.94,84944.0,35.4851,35.566,35.4608,35.5579,84944.0
2018-06-20 11:10:00,43.94,43.97,43.89,43.94,61468.0,35.5579,35.5822,35.5174,35.5579,61468.0
2018-06-20 11:20:00,43.94,43.97,43.89,43.97,34249.0,35.5579,35.5822,35.5174,35.5822,34249.0
2018-06-20 11:30:00,43.98,44.01,43.87,43.88,104612.0,35.5903,35.6145,35.5013,35.5093,104612.0
2018-06-20 11:40:00,43.89,43.9,43.81,43.82,45138.0,35.5174,35.5255,35.4527,35.4608,45138.0
2018-06-20 11:50:00,43.82,43.94,43.79,43.9,58463.0,35.4608,35.5579,35.4365,35.5255,58463.0
2018-06-20 12:00:00,43.91,43.91,43.81,43.9,35577.0,35.5336,35.5336,35.4527,35.5255,35577.0
2018-06-20 12:10:00,43.9,43.97,43.9,43.95,21865.0,35.5255,35.5822,35.5255,35.566,21865.0
2018-06-20 12:20:00,43.95,43.96,43.87,43.87,37797.0,35.566,35.5741,35.5013,35.5013,37797.0
2018-06-20 12:30:00,43.88,43.96,43.86,43.95,32303.0,35.5093,35.5741,35.4932,35.566,32303.0
2018-06-20 12:40:00,43.95,43.95,43.91,43.94,28067.0,35.566,35.566,35.5336,35.5579,28067.0
2018-06-20 12:50:00,43.95,43.95,43.87,43.94,41468.0,35.566,35.566,35.5013,35.5579,41468.0
2018-06-20 13:00:00,43.94,43.97,43.92,43.93,21990.0,35.5579,35.5822,35.5417,35.5498,21990.0
2018-06-20 13:10:00,43.92,43.96,43.92,43.95,19198.0,35.5417,35.5741,35.5417,35.566,19198.0
2018-06-20 13:20:00,43.95,43.95,43.88,43.91,25579.0,35.566,35.566,35.5093,35.5336,25579.0
2018-06-20 13:30:00,43.9,43.91,43.85,43.88,46639.0,35.5255,35.5336,35.4851,35.5093,46639.0
2018-06-20 13:40:00,43.88,43.92,43.88,43.9,33066.0,35.5093,35.5417,35.5093,35.5255,33066.0
2018-06-20 13:50:00,43.9,43.96,43.9,43.95,48987.0,35.5255,35.5741,35.5255,35.566,48987.0
2018-06-20 14:00:00,43.96,44.0,43.91,43.91,35853.0,35.5741,35.6065,35.5336,35.5336,35853.0
2018-06-20 14:10:00,43.92,43.94,43.89,43.94,20331.0,35.5417,35.5579,35.5174,35.5579,20331.0
2018-06-20 14:20:00,43.94,43.95,43.9,43.93,29209.0,35.5579,35.566,35.5255,35.5498,29209.0
2018-06-20 14:30:00,43.93,43.94,43.89,43.89,33177.0,35.5498,35.5579,35.5174,35.5174,33177.0
2018-06-20 14:40:00,43.89,43.9,43.84,43.88,39006.0,35.5174,35.5255,35.477,35.5093,39006.0
2018-06-20 14:50:00,43.88,43.91,43.85,43.91,113528.0,35.5093,35.5336,35.4851,35.5336,113528.0
2018-06-20 15:00:00,43.91,43.95,43.89,43.93,72671.0,35.5336,35.566,35.5174,35.5498,72671.0
2018-06-20 15:10:00,43.92,43.94,43.89,43.93,36671.0,35.5417,35.5579,35.5174,35.5498,36671.0
2018-06-20 15:20:00,43.91,43.94,43.89,43.91,43037.0,35.5336,35.5579,35.5174,35.5336,43037.0
2018-06-20 15:30:00,43.91,43.94,43.86,43.88,91795.0,35.5336,35.5579,35.4932,35.5093,91795.0
2018-06-20 15:40:00,43.88,43.9,43.84,43.9,94355.0,35.5093,35.5255,35.477,35.5255,94355.0
2018-06-20 15:50:00,43.9,43.91,43.84,43.89,246358.0,35.5255,35.5336,35.477,35.5174,246358.0
2018-06-21 09:30:00,43.83,43.93,43.58,43.86,61472.0,35.4689,35.5498,35.2666,35.4932,61472.0
2018-06-21 09:40:00,43.87,43.97,43.82,43.82,34235.0,35.5013,35.5822,35.4608,35.4608,34235.0
2018-06-21 09:50:00,43.82,43.93,43.78,43.92,50958.0,35.4608,35.5498,35.4284,35.5417,50958.0
2018-06-21 10:00:00,43.92,44.04,43.91,44.04,41885.0,35.5417,35.6388,35.5336,35.6388,41885.0
2018-06-21 10:10:00,44.03,44.05,43.93,44.03,70326.0,35.6307,35.6469,35.5498,35.6307,70326.0
2018-06-21 10:20:00,44.04,44.08,43.96,44.05,40654.0,35.6388,35.6712,35.5741,35.6469,40654.0
2018-06-21 10:30:00,44.05,44.06,43.97,44.03,35250.0,35.6469,35.655,35.5822,35.6307,35250.0
2018-06-21 10:40:00,44.02,44.18,44.01,44.16,46490.0,35.6226,35.7521,35.6145,35.7359,46490.0
2018-06-21 10:50:00,44.16,44.16,43.99,44.01,39449.0,35.7359,35.7359,35.5984,35.6145,39449.0
2018-06-21 11:00:00,44.01,44.08,43.99,44.07,30730.0,35.6145,35.6712,35.5984,35.6631,30730.0
2018-06-21 11:10:00,44.07,44.08,43.98,44.02,45039.0,35.6631,35.6712,35.5903,35.6226,45039.0
2018-06-21 11:20:00,44.03,44.03,43.93,43.97,37848.0,35.6307,35.6307,35.5498,35.5822,37848.0
2018-06-21 11:30:00,43.97,44.03,43.93,43.94,27236.0,35.5822,35.6307,35.5498,35.5579,27236.0
2018-06-21 11:40:00,43.94,43.94,43.88,43.9,31070.0,35.5579,35.5579,35.5093,35.5255,31070.0
2018-06-21 11:50:00,43.91,43.91,43.8,43.82,48066.0,35.5336,35.5336,35.4446,35.4608,48066.0
2018-06-21 12:00:00,43.82,43.89,43.78,43.82,79077.0,35.4608,35.5174,35.4284,35.4608,79077.0
2018-06-21 12:10:00,43.81,43.83,43.77,43.83,35013.0,35.4527,35.4689,35.4203,35.4689,35013.0
2018-06-21 12:20:00,43.83,43.86,43.8,43.84,50910.0,35.4689,35.4932,35.4446,35.477,50910.0
2018-06-21 12:30:00,43.83,43.89,43.81,43.89,64732.0,35.4689,35.5174,35.4527,35.5174,64732.0
2018-06-21 12:40:00,43.88,43.91,43.86,43.86,20283.0,35.5093,35.5336,35.4932,35.4932,20283.0
2018-06-21 12:50:00,43.87,43.88,43.84,43.86,22341.0,35.5013,35.5093,35.477,35.4932,22341.0
2018-06-21 13:00:00,43.86,43.88,43.81,43.82,19116.0,35.4932,35.5093,35.4527,35.4608,19116.0
2018-06-21 13:10:00,43.82,43.84,43.79,43.82,45664.0,35.4608,35.477,35.4365,35.4608,45664.0
2018-06-21 13:20:00,43.82,43.84,43.79,43.8,45782.0,35.4608,35.477,35.4365,35.4446,45782.0
2018-06-21 13:30:00,43.8,43.83,43.78,43.8,34311.0,35.4446,35.4689,35.4284,35.4446,34311.0
2018-06-21 13:40:00,43.8,43.89,43.79,43.89,51910.0,35.4446,35.5174,35.4365,35.5174,51910.0
2018-06-21 13:50:00,43.9,43.94,43.85,43.91,36649.0,35.5255,35.5579,35.4851,35.5336,36649.0
2018-06-21 14:00:00,43.91,43.96,43.91,43.96,27878.0,35.5336,35.5741,35.5336,35.5741,27878.0
2018-06-21 14:10:00,43.95,44.01,43.94,43.96,41762.0,35.566,35.6145,35.5579,35.5741,41762.0
2018-06-21 14:20:00,43.96,43.98,43.89,43.94,36067.0,35.5741,35.5903,35.5174,35.5579,36067.0
2018-06-21 14:30:00,43.94,43.96,43.84,43.84,38479.0,35.5579,35.5741,35.477,35.477,38479.0
2018-06-21 14:40:00,43.84,43.85,43.78,43.8,33270.0,35.477,35.4851,35.4284,35.4446,33270.0
2018-06-21 14:50:00,43.8,43.81,43.7,43.78,56707.0,35.4446,35.4527,35.3637,35.4284,56707.0
2018-06-21 15:00:00,43.77,43.77,43.71,43.73,44987.0,35.4203,35.4203,35.3718,35.388,44987.0
2018-06-21 15:10:00,43.74,43.83,43.73,43.82,54706.0,35.3961,35.4689,35.388,35.4608,54706.0
2018-06-21 15:20:00,43.82,43.83,43.77,43.79,44476.0,35.4608,35.4689,35.4203,35.4365,44476.0
2018-06-21 15:30:00,43.79,43.8,43.72,43.79,56315.0,35.4365,35.4446,35.3799,35.4365,56315.0
2018-06-21 15:40:00,43.79,43.87,43.75,43.87,63273.0,35.4365,35.5013,35.4041,35.5013,63273.0
2018-06-21 15:50:00,43.85,43.88,43.82,43.86,193972.0,35.4851,35.5093,35.4608,35.4932,193972.0
2018-06-22 09:30:00,43.94,43.99,43.76,43.93,38483.0,35.5579,35.5984,35.4122,35.5498,38483.0
2018-06-22 09:40:00,43.94,44.0,43.87,43.9,31994.0,35.5579,35.6065,35.5013,35.5255,31994.0
2018-06-22 09:50:00,43.89,43.93,43.8,43.82,45907.0,35.5174,35.5498,35.4446,35.4608,45907.0
2018-06-22 10:00:00,43.83,43.96,43.8,43.88,58358.0,35.4689,35.5741,35.4446,35.5093,58358.0
2018-06-22 10:10:00,43.89,43.94,43.84,43.87,52391.0,35.5174,35.5579,35.477,35.5013,52391.0
2018-06-22 10:20:00,43.88,44.04,43.87,44.02,50990.0,35.5093,35.6388,35.5013,35.6226,50990.0
2018-06-22 10:30:00,44.03,44.06,43.93,44.05,34373.0,35.6307,35.655,35.5498,35.6469,34373.0
2018-06-22 10:40:00,44.05,44.12,43.98,43.99,34538.0,35.6469,35.7036,35.5903,35.5984,34538.0
2018-06-22 10:50:00,43.98,44.03,43.97,44.01,32913.0,35.5903,35.6307,35.5822,35.6145,32913.0
2018-06-22 11:00:00,44.0,44.1,44.0,44.02,51176.0,35.6065,35.6874,35.6065,35.6226,51176.0
2018-06-22 11:10:00,44.02,44.15,44.02,44.06,63718.0,35.6226,35.7278,35.6226,35.655,63718.0
2018-06-22 11:20:00,44.06,44.13,43.95,43.97,47801.0,35.655,35.7117,35.566,35.5822,47801.0
2018-06-22 11:30:00,43.97,44.03,43.92,44.02,30215.0,35.5822,35.6307,35.5417,35.6226,30215.0
2018-06-22 11:40:00,44.02,44.05,43.98,43.99,21114.0,35.6226,35.6469,35.5903,35.5984,21114.0
2018-06-22 11:50:00,43.99,43.99,43.94,43.98,17311.0,35.5984,35.5984,35.5579,35.5903,17311.0
2018-06-22 12:00:00,43.97,44.0,43.93,43.95,20441.0,35.5822,35.6065,35.5498,35.566,20441.0
2018-06-22 12:10:00,43.95,44.0,43.91,44.0,29484.0,35.566,35.6065,35.5336,35.6065,29484.0
2018-06-22 12:20:00,44.0,44.02,43.96,43.96,19610.0,35.6065,35.6226,35.5741,35.5741,19610.0
2018-06-22 12:30:00,43.96,44.02,43.93,44.02,28854.0,35.5741,35.6226,35.5498,35.6226,28854.0
2018-06-22 12:40:00,44.02,44.04,43.98,44.04,22908.0,35.6226,35.6388,35.5903,35.6388,22908.0
2018-06-22 12:50:00,44.04,44.08,44.0,44.01,30277.0,35.6388,35.6712,35.6065,35.6145,30277.0
2018-06-22 13:00:00,44.01,44.06,44.0,44.02,20811.0,35.6145,35.655,35.6065,35.6226,20811.0
2018-06-22 13:10:00,44.02,44.06,43.99,44.0,32000.0,35.6226,35.655,35.5984,35.6065,32000.0
2018-06-22 13:20:00,44.0,44.0,43.93,43.93,40710.0,35.6065,35.6065,35.5498,35.5498,40710.0
2018-06-22 13:30:00,43.94,43.99,43.92,43.96,24667.0,35.5579,35.5984,35.5417,35.5741,24667.0
2018-06-22 13:40:00,43.95,44.01,43.95,43.98,32016.0,35.566,35.6145,35.566,35.5903,32016.0
2018-06-22 13:50:00,43.97,44.01,43.95,43.97,36326.0,35.5822,35.6145,35.566,35.5822,36326.0
2018-06-22 14:00:00,43.96,44.01,43.95,44.0,62333.0,35.5741,35.6145,35.566,35.6065,62333.0
2018-06-22 14:10:00,44.0,44.01,43.98,44.0,73749.0,35.6065,35.6145,35.5903,35.6065,73749.0
2018-06-22 14:20:00,44.0,44.02,43.93,43.96,122570.0,35.6065,35.6226,35.5498,35.5741,122570.0
2018-06-22 14:30:00,43.96,43.97,43.92,43.93,158606.0,35.5741,35.5822,35.5417,35.5498,158606.0
2018-06-22 14:40:00,43.93,43.93,43.9,43.92,124664.0,35.5498,35.5498,35.5255,35.5417,124664.0
2018-06-22 14:50:00,43.93,43.97,43.92,43.97,47162.0,35.5498,35.5822,35.5417,35.5822,47162.0
2018-06-22 15:00:00,43.97,43.97,43.93,43.94,42623.0,35.5822,35.5822,35.5498,35.5579,42623.0
2018-06-22 15:10:00,43.94,44.04,43.93,44.0,58997.0,35.5579,35.6388,35.5498,35.6065,58997.0
2018-06-22 15:20:00,44.0,44.09,43.99,44.01,121015.0,35.6065,35.6793,35.5984,35.6145,121015.0
2018-06-22 15:30:00,44.0,44.02,43.88,43.89,222791.0,35.6065,35.6226,35.5093,35.5174,222791.0
2018-06-22 15:40:00,43.89,43.89,43.78,43.79,433082.0,35.5174,35.5174,35.4284,35.4365,433082.0
2018-06-22 15:50:00,43.79,43.95,43.69,43.86,1114326.0,35.4365,35.566,35.3556,35.4932,1114326.0
2018-06-25 09:30:00,43.97,44.38,43.9,44.38,99422.0,35.5822,35.914,35.5255,35.914,99422.0
2018-06-25 09:40:00,44.38,44.48,44.33,44.37,78505.0,35.914,35.9949,35.8735,35.9059,78505.0
2018-06-25 09:50:00,44.38,44.59,44.38,44.47,108171.0,35.914,36.0839,35.914,35.9868,108171.0
2018-06-25 10:00:00,44.47,44.56,44.37,44.48,78042.0,35.9868,36.0596,35.9059,35.9949,78042.0
2018-06-25 10:10:00,44.48,44.64,44.47,44.6,65431.0,35.9949,36.1244,35.9868,36.092,65431.0
2018-06-25 10:20:00,44.6,44.63,44.52,44.56,51589.0,36.092,36.1163,36.0273,36.0596,51589.0
2018-06-25 10:30:00,44.57,44.64,44.5,44.62,64419.0,36.0677,36.1244,36.0111,36.1082,64419.0
2018-06-25 10:40:00,44.62,44.72,44.6,44.68,93626.0,36.1082,36.1891,36.092,36.1567,93626.0
2018-06-25 10:50:00,44.68,44.76,44.66,44.75,78175.0,36.1567,36.2215,36.1406,36.2134,78175.0
2018-06-25 11:00:00,44.76,44.82,44.7,44.76,55089.0,36.2215,36.27,36.1729,36.2215,55089.0
2018-06-25 11:10:00,44.77,44.85,44.76,44.84,58402.0,36.2296,36.2943,36.2215,36.2862,58402.0
2018-06-25 11:20:00,44.84,44.85,44.78,44.83,45918.0,36.2862,36.2943,36.2377,36.2781,45918.0
2018-06-25 11:30:00,44.83,44.83,44.64,44.66,68060.0,36.2781,36.2781,36.1244,36.1406,68060.0
2018-06-25 11:40:00,44.65,44.74,44.61,44.74,62921.0,36.1325,36.2053,36.1001,36.2053,62921.0
2018-06-25 11:50:00,44.74,44.74,44.65,44.67,59084.0,36.2053,36.2053,36.1325,36.1486,59084.0
2018-06-25 12:00:00,44.67,44.73,44.6,44.71,70249.0,36.1486,36.1972,36.092,36.181,70249.0
2018-06-25 12:10:00,44.7,44.75,44.65,44.67,108026.0,36.1729,36.2134,36.1325,36.1486,108026.0
2018-06-25 12:20:00,44.67,44.76,44.64,44.74,69609.0,36.1486,36.2215,36.1244,36.2053,69609.0
2018-06-25 12:30:00,44.74,44.84,44.72,44.8,41747.0,36.2053,36.2862,36.1891,36.2538,41747.0
2018-06-25 12:40:00,44.81,44.86,44.79,44.85,56486.0,36.2619,36.3024,36.2458,36.2943,56486.0
2018-06-25 12:50:00,44.85,44.92,44.82,44.91,44172.0,36.2943,36.351,36.27,36.3429,44172.0
2018-06-25 13:00:00,44.91,44.94,44.83,44.84,113139.0,36.3429,36.3671,36.2781,36.2862,113139.0
2018-06-25 13:10:00,44.84,44.92,44.84,44.91,40255.0,36.2862,36.351,36.2862,36.3429,40255.0
2018-06-25 13:20:00,44.92,44.95,44.88,44.92,64772.0,36.351,36.3752,36.3186,36.351,64772.0
2018-06-25 13:30:00,44.92,44.98,44.87,44.96,57965.0,36.351,36.3995,36.3105,36.3833,57965.0
2018-06-25 13:40:00,44.96,44.98,44.94,44.96,128589.0,36.3833,36.3995,36.3671,36.3833,128589.0
2018-06-25 13:50:00,44.96,44.98,44.87,44.95,37955.0,36.3833,36.3995,36.3105,36.3752,37955.0
2018-06-25 14:00:00,44.94,45.02,44.92,45.0,53926.0,36.3671,36.4319,36.351,36.4157,53926.0
2018-06-25 14:10:00,45.0,45.02,44.92,44.95,40142.0,36.4157,36.4319,36.351,36.3752,40142.0
2018-06-25 14:20:00,44.94,44.99,44.93,44.96,26211.0,36.3671,36.4076,36.359,36.3833,26211.0
2018-06-25 14:30:00,44.96,45.01,44.95,44.99,43962.0,36.3833,36.4238,36.3752,36.4076,43962.0
2018-06-25 14:40:00,44.99,45.02,44.95,45.02,120323.0,36.4076,36.4319,36.3752,36.4319,120323.0
2018-06-25 14:50:00,45.02,45.08,44.99,45.01,61167.0,36.4319,36.4804,36.4076,36.4238,61167.0
2018-06-25 15:00:00,45.01,45.08,44.98,45.08,41661.0,36.4238,36.4804,36.3995,36.4804,41661.0
2018-06-25 15:10:00,45.07,45.08,44.96,45.07,67615.0,36.4723,36.4804,36.3833,36.4723,67615.0
2018-06-25 15:20:00,45.06,45.1,45.02,45.03,64343.0,36.4642,36.4966,36.4319,36.44,64343.0
2018-06-25 15:30:00,45.03,45.22,45.0,45.16,142895.0,36.44,36.5937,36.4157,36.5452,142895.0
2018-06-25 15:40:00,45.16,45.2,45.1,45.12,148442.0,36.5452,36.5775,36.4966,36.5128,148442.0
2018-06-25 15:50:00,45.11,45.19,45.1,45.14,272606.0,36.5047,36.5695,36.4966,36.529,272606.0
2018-06-26 09:30:00,45.25,45.25,44.97,45.21,106103.0,36.618,36.618,36.3914,36.5856,106103.0
2018-06-26 09:40:00,45.22,45.24,45.03,45.07,136577.0,36.5937,36.6099,36.44,36.4723,136577.0
2018-06-26 09:50:00,45.07,45.3,45.06,45.29,119450.0,36.4723,36.6585,36.4642,36.6504,119450.0
2018-06-26 10:00:00,45.29,45.32,45.15,45.31,57284.0,36.6504,36.6747,36.5371,36.6666,57284.0
2018-06-26 10:10:00,45.32,45.42,45.3,45.34,98343.0,36.6747,36.7556,36.6585,36.6908,98343.0
2018-06-26 10:20:00,45.34,45.45,45.34,45.44,54105.0,36.6908,36.7799,36.6908,36.7718,54105.0
2018-06-26 10:30:00,45.44,45.52,45.36,45.38,62244.0,36.7718,36.8365,36.707,36.7232,62244.0
2018-06-26 10:40:00,45.37,45.46,45.31,45.34,76102.0,36.7151,36.7879,36.6666,36.6908,76102.0
2018-06-26 10:50:00,45.34,45.44,45.3,45.43,97762.0,36.6908,36.7718,36.6585,36.7637,97762.0
2018-06-26 11:00:00,45.43,45.5,45.37,45.47,105980.0,36.7637,36.8203,36.7151,36.796,105980.0
2018-06-26 11:10:00,45.45,45.46,45.39,45.4,87489.0,36.7799,36.7879,36.7313,36.7394,87489.0
2018-06-26 11:20:00,45.4,45.45,45.38,45.44,57200.0,36.7394,36.7799,36.7232,36.7718,57200.0
2018-06-26 11:30:00,45.44,45.51,45.41,45.49,49421.0,36.7718,36.8284,36.7475,36.8122,49421.0
2018-06-26 11:40:00,45.49,45.49,45.39,45.4,54916.0,36.8122,36.8122,36.7313,36.7394,54916.0
2018-06-26 11:50:00,45.4,45.46,45.38,45.45,44806.0,36.7394,36.7879,36.7232,36.7799,44806.0
2018-06-26 12:00:00,45.45,45.47,45.39,45.45,71364.0,36.7799,36.796,36.7313,36.7799,71364.0
2018-06-26 12:10:00,45.45,45.47,45.4,45.46,54483.0,36.7799,36.796,36.7394,36.7879,54483.0
2018-06-26 12:20:00,45.45,45.48,45.42,45.46,203917.0,36.7799,36.8041,36.7556,36.7879,203917.0
2018-06-26 12:30:00,45.45,45.46,45.41,45.41,73137.0,36.7799,36.7879,36.7475,36.7475,73137.0
2018-06-26 12:40:00,45.42,45.49,45.4,45.46,89256.0,36.7556,36.8122,36.7394,36.7879,89256.0
2018-06-26 12:50:00,45.46,45.58,45.44,45.56,59228.0,36.7879,36.8851,36.7718,36.8689,59228.0
2018-06-26 13:00:00,45.57,45.59,45.54,45.58,97415.0,36.877,36.8931,36.8527,36.8851,97415.0
2018-06-26 13:10:00,45.57,45.6,45.54,45.55,48233.0,36.877,36.9012,36.8527,36.8608,48233.0
2018-06-26 13:20:00,45.55,45.6,45.55,45.57,31032.0,36.8608,36.9012,36.8608,36.877,31032.0
2018-06-26 13:30:00,45.56,45.58,45.51,45.58,44066.0,36.8689,36.8851,36.8284,36.8851,44066.0
2018-06-26 13:40:00,45.57,45.62,45.55,45.59,71091.0,36.877,36.9174,36.8608,36.8931,71091.0
2018-06-26 13:50:00,45.58,45.62,45.55,45.6,31910.0,36.8851,36.9174,36.8608,36.9012,31910.0
2018-06-26 14:00:00,45.59,45.6,45.53,45.6,57565.0,36.8931,36.9012,36.8446,36.9012,57565.0
2018-06-26 14:10:00,45.59,45.6,45.52,45.57,55086.0,36.8931,36.9012,36.8365,36.877,55086.0
2018-06-26 14:20:00,45.57,45.57,45.48,45.54,94373.0,36.877,36.877,36.8041,36.8527,94373.0
2018-06-26 14:30:00,45.53,45.54,45.46,45.48,62210.0,36.8446,36.8527,36.7879,36.8041,62210.0
2018-06-26 14:40:00,45.48,45.5,45.47,45.48,50268.0,36.8041,36.8203,36.796,36.8041,50268.0
2018-06-26 14:50:00,45.48,45.52,45.47,45.52,48373.0,36.8041,36.8365,36.796,36.8365,48373.0
2018-06-26 15:00:00,45.52,45.53,45.48,45.51,39474.0,36.8365,36.8446,36.8041,36.8284,39474.0
2018-06-26 15:10:00,45.51,45.52,45.46,45.5,53089.0,36.8284,36.8365,36.7879,36.8203,53089.0
2018-06-26 15:20:00,45.5,45.53,45.47,45.5,81865.0,36.8203,36.8446,36.796,36.8203,81865.0
2018-06-26 15:30:00,45.5,45.5,45.39,45.41,125094.0,36.8203,36.8203,36.7313,36.7475,125094.0
2018-06-26 15:40:00,45.4,45.41,45.37,45.39,193705.0,36.7394,36.7475,36.7151,36.7313,193705.0
2018-06-26 15:50:00,45.38,45.39,45.29,45.33,400489.0,36.7232,36.7313,36.6504,36.6827,400489.0
2018-06-27 09:30:00,45.22,45.37,45.09,45.09,113108.0,36.5937,36.7151,36.4885,36.4885,113108.0
2018-06-27 09:40:00,45.11,45.19,45.09,45.13,100001.0,36.5047,36.5695,36.4885,36.5209,100001.0
2018-06-27 09:50:00,45.14,45.28,45.12,45.28,133586.0,36.529,36.6423,36.5128,36.6423,133586.0
2018-06-27 10:00:00,45.29,45.35,45.2,45.33,55960.0,36.6504,36.6989,36.5775,36.6827,55960.0
2018-06-27 10:10:00,45.33,45.37,45.3,45.35,99696.0,36.6827,36.7151,36.6585,36.6989,99696.0
2018-06-27 10:20:00,45.34,45.41,45.31,45.37,98366.0,36.6908,36.7475,36.6666,36.7151,98366.0
2018-06-27 10:30:00,45.37,45.37,45.2,45.2,35808.0,36.7151,36.7151,36.5775,36.5775,35808.0
2018-06-27 10:40:00,45.2,45.26,45.15,45.22,45270.0,36.5775,36.6261,36.5371,36.5937,45270.0
2018-06-27 10:50:00,45.2,45.23,45.14,45.2,44443.0,36.5775,36.6018,36.529,36.5775,44443.0
2018-06-27 11:00:00,45.2,45.42,45.18,45.34,46536.0,36.5775,36.7556,36.5614,36.6908,46536.0
2018-06-27 11:10:00,45.35,45.39,45.32,45.39,40594.0,36.6989,36.7313,36.6747,36.7313,40594.0
2018-06-27 11:20:00,45.38,45.38,45.27,45.37,38999.0,36.7232,36.7232,36.6342,36.7151,38999.0
2018-06-27 11:30:00,45.37,45.47,45.37,45.46,54922.0,36.7151,36.796,36.7151,36.7879,54922.0
2018-06-27 11:40:00,45.45,45.52,45.4,45.47,64922.0,36.7799,36.8365,36.7394,36.796,64922.0
2018-06-27 11:50:00,45.47,45.49,45.39,45.47,23181.0,36.796,36.8122,36.7313,36.796,23181.0
2018-06-27 12:00:00,45.46,45.49,45.39,45.43,19218.0,36.7879,36.8122,36.7313,36.7637,19218.0
2018-06-27 12:10:00,45.43,45.45,45.39,45.41,19344.0,36.7637,36.7799,36.7313,36.7475,19344.0
2018-06-27 12:20:00,45.41,45.49,45.39,45.48,20381.0,36.7475,36.8122,36.7313,36.8041,20381.0
2018-06-27 12:30:00,45.47,45.48,45.44,45.46,12161.0,36.796,36.8041,36.7718,36.7879,12161.0
2018-06-27 12:40:00,45.47,45.52,45.45,45.51,29752.0,36.796,36.8365,36.7799,36.8284,29752.0
2018-06-27 12:50:00,45.49,45.51,45.45,45.47,18520.0,36.8122,36.8284,36.7799,36.796,18520.0
2018-06-27 13:00:00,45.47,45.51,45.47,45.5,28841.0,36.796,36.8284,36.796,36.8203,28841.0
2018-06-27 13:10:00,45.5,45.59,45.5,45.55,32417.0,36.8203,36.8931,36.8203,36.8608,32417.0
2018-06-27 13:20:00,45.55,45.59,45.5,45.55,28672.0,36.8608,36.8931,36.8203,36.8608,28672.0
2018-06-27 13:30:00,45.56,45.57,45.51,45.52,39646.0,36.8689,36.877,36.8284,36.8365,39646.0
2018-06-27 13:40:00,45.52,45.53,45.49,45.53,24832.0,36.8365,36.8446,36.8122,36.8446,24832.0
2018-06-27 13:50:00,45.54,45.63,45.54,45.6,41964.0,36.8527,36.9255,36.8527,36.9012,41964.0
2018-06-27 14:00:00,45.6,45.64,45.57,45.64,34087.0,36.9012,36.9336,36.877,36.9336,34087.0
2018-06-27 14:10:00,45.64,45.67,45.62,45.64,44184.0,36.9336,36.9579,36.9174,36.9336,44184.0
2018-06-27 14:20:00,45.64,45.7,45.63,45.68,45907.0,36.9336,36.9822,36.9255,36.966,45907.0
2018-06-27 14:30:00,45.68,45.7,45.59,45.59,60373.0,36.966,36.9822,36.8931,36.8931,60373.0
2018-06-27 14:40:00,45.59,45.65,45.58,45.61,67699.0,36.8931,36.9417,36.8851,36.9093,67699.0
2018-06-27 14:50:00,45.62,45.68,45.58,45.68,84240.0,36.9174,36.966,36.8851,36.966,84240.0
2018-06-27 15:00:00,45.68,45.74,45.63,45.73,95878.0,36.966,37.0145,36.9255,37.0064,95878.0
2018-06-27 15:10:00,45.74,45.74,45.68,45.72,153408.0,37.0145,37.0145,36.966,36.9983,153408.0
2018-06-27 15:20:00,45.72,45.72,45.63,45.65,51317.0,36.9983,36.9983,36.9255,36.9417,51317.0
2018-06-27 15:30:00,45.65,45.72,45.65,45.68,74300.0,36.9417,36.9983,36.9417,36.966,74300.0
2018-06-27 15:40:00,45.68,45.72,45.64,45.67,112936.0,36.966,36.9983,36.9336,36.9579,112936.0
2018-06-27 15:50:00,45.66,45.75,45.57,45.69,451975.0,36.9498,37.0226,36.877,36.9741,451975.0
2018-06-28 09:30:00,45.81,45.96,45.58,45.72,65363.0,37.0712,37.1926,36.8851,36.9983,65363.0
2018-06-28 09:40:00,45.73,45.96,45.73,45.96,39421.0,37.0064,37.1926,37.0064,37.1926,39421.0
2018-06-28 09:50:00,45.95,45.96,45.81,45.9,55030.0,37.1845,37.1926,37.0712,37.144,55030.0
2018-06-28 10:00:00,45.9,46.04,45.9,45.98,52673.0,37.144,37.2573,37.144,37.2087,52673.0
2018-06-28 10:10:00,45.98,46.11,45.96,46.09,127957.0,37.2087,37.3139,37.1926,37.2978,127957.0
2018-06-28 10:20:00,46.08,46.24,46.07,46.22,97196.0,37.2897,37.4191,37.2816,37.403,97196.0
2018-06-28 10:30:00,46.21,46.23,45.98,46.0,110539.0,37.3949,37.4111,37.2087,37.2249,110539.0
2018-06-28 10:40:00,46.0,46.02,45.78,45.84,110373.0,37.2249,37.2411,37.0469,37.0955,110373.0
2018-06-28 10:50:00,45.84,45.9,45.82,45.84,118801.0,37.0955,37.144,37.0793,37.0955,118801.0
2018-06-28 11:00:00,45.83,45.84,45.67,45.79,82369.0,37.0874,37.0955,36.9579,37.055,82369.0
2018-06-28 11:10:00,45.79,45.84,45.74,45.8,46595.0,37.055,37.0955,37.0145,37.0631,46595.0
2018-06-28 11:20:00,45.8,45.81,45.74,45.81,117083.0,37.0631,37.0712,37.0145,37.0712,117083.0
2018-06-28 11:30:00,45.8,45.81,45.71,45.78,37497.0,37.0631,37.0712,36.9903,37.0469,37497.0
2018-06-28 11:40:00,45.79,45.83,45.76,45.82,26824.0,37.055,37.0874,37.0307,37.0793,26824.0
2018-06-28 11:50:00,45.82,45.82,45.75,45.75,27808.0,37.0793,37.0793,37.0226,37.0226,27808.0
2018-06-28 12:00:00,45.74,45.78,45.7,45.78,27452.0,37.0145,37.0469,36.9822,37.0469,27452.0
2018-06-28 12:10:00,45.77,45.82,45.77,45.81,21910.0,37.0388,37.0793,37.0388,37.0712,21910.0
2018-06-28 12:20:00,45.81,45.82,45.7,45.72,29938.0,37.0712,37.0793,36.9822,36.9983,29938.0
2018-06-28 12:30:00,45.71,45.75,45.7,45.73,37927.0,36.9903,37.0226,36.9822,37.0064,37927.0
2018-06-28 12:40:00,45.72,45.74,45.64,45.64,38306.0,36.9983,37.0145,36.9336,36.9336,38306.0
2018-06-28 12:50:00,45.65,45.73,45.64,45.72,33557.0,36.9417,37.0064,36.9336,36.9983,33557.0
2018-06-28 13:00:00,45.72,45.82,45.72,45.8,44233.0,36.9983,37.0793,36.9983,37.0631,44233.0
2018-06-28 13:10:00,45.8,45.8,45.74,45.79,26859.0,37.0631,37.0631,37.0145,37.055,26859.0
2018-06-28 13:20:00,45.79,45.83,45.77,45.81,22382.0,37.055,37.0874,37.0388,37.0712,22382.0
2018-06-28 13:30:00,45.82,45.82,45.77,45.78,33297.0,37.0793,37.0793,37.0388,37.0469,33297.0
2018-06-28 13:40:00,45.78,45.88,45.78,45.86,37495.0,37.0469,37.1278,37.0469,37.1116,37495.0
2018-06-28 13:50:00,45.86,45.9,45.85,45.87,38635.0,37.1116,37.144,37.1035,37.1197,38635.0
2018-06-28 14:00:00,45.86,45.88,45.84,45.86,33312.0,37.1116,37.1278,37.0955,37.1116,33312.0
2018-06-28 14:10:00,45.86,45.87,45.84,45.86,33902.0,37.1116,37.1197,37.0955,37.1116,33902.0
2018-06-28 14:20:00,45.87,45.89,45.84,45.88,78800.0,37.1197,37.1359,37.0955,37.1278,78800.0
2018-06-28 14:30:00,45.88,45.91,45.88,45.91,28227.0,37.1278,37.1521,37.1278,37.1521,28227.0
2018-06-28 14:40:00,45.91,45.92,45.87,45.87,33582.0,37.1521,37.1602,37.1197,37.1197,33582.0
2018-06-28 14:50:00,45.86,45.86,45.82,45.86,56282.0,37.1116,37.1116,37.0793,37.1116,56282.0
2018-06-28 15:00:00,45.86,45.89,45.85,45.85,46741.0,37.1116,37.1359,37.1035,37.1035,46741.0
2018-06-28 15:10:00,45.84,45.85,45.78,45.78,120726.0,37.0955,37.1035,37.0469,37.0469,120726.0
2018-06-28 15:20:00,45.77,45.78,45.68,45.68,44833.0,37.0388,37.0469,36.966,36.966,44833.0
2018-06-28 15:30:00,45.69,45.7,45.62,45.63,77208.0,36.9741,36.9822,36.9174,36.9255,77208.0
2018-06-28 15:40:00,45.63,45.69,45.62,45.66,86739.0,36.9255,36.9741,36.9174,36.9498,86739.0
2018-06-28 15:50:00,45.66,45.68,45.57,45.65,233888.0,36.9498,36.966,36.877,36.9417,233888.0
2018-06-29 09:30:00,45.52,45.52,45.14,45.4,79700.0,36.8365,36.8365,36.529,36.7394,79700.0
2018-06-29 09:40:00,45.4,45.61,45.4,45.52,52653.0,36.7394,36.9093,36.7394,36.8365,52653.0
2018-06-29 09:50:00,45.52,45.59,45.39,45.51,84035.0,36.8365,36.8931,36.7313,36.8284,84035.0
2018-06-29 10:00:00,45.5,45.52,45.37,45.5,38359.0,36.8203,36.8365,36.7151,36.8203,38359.0
2018-06-29 10:10:00,45.47,45.53,45.37,45.39,40925.0,36.796,36.8446,36.7151,36.7313,40925.0
2018-06-29 10:20:00,45.39,45.42,45.36,45.36,93487.0,36.7313,36.7556,36.707,36.707,93487.0
2018-06-29 10:30:00,45.36,45.48,45.33,45.36,107780.0,36.707,36.8041,36.6827,36.707,107780.0
2018-06-29 10:40:00,45.37,45.49,45.36,45.46,96607.0,36.7151,36.8122,36.707,36.7879,96607.0
2018-06-29 10:50:00,45.45,45.52,45.45,45.51,27774.0,36.7799,36.8365,36.7799,36.8284,27774.0
2018-06-29 11:00:00,45.52,45.67,45.51,45.61,36141.0,36.8365,36.9579,36.8284,36.9093,36141.0
2018-06-29 11:10:00,45.61,45.67,45.6,45.64,29607.0,36.9093,36.9579,36.9012,36.9336,29607.0
2018-06-29 11:20:00,45.63,45.74,45.59,45.74,52405.0,36.9255,37.0145,36.8931,37.0145,52405.0
2018-06-29 11:30:00,45.74,45.89,45.74,45.89,56409.0,37.0145,37.1359,37.0145,37.1359,56409.0
2018-06-29 11:40:00,45.89,45.92,45.85,45.92,40441.0,37.1359,37.1602,37.1035,37.1602,40441.0
2018-06-29 11:50:00,45.92,45.93,45.84,45.84,33010.0,37.1602,37.1683,37.0955,37.0955,33010.0
2018-06-29 12:00:00,45.85,45.86,45.8,45.85,48376.0,37.1035,37.1116,37.0631,37.1035,48376.0
2018-06-29 12:10:00,45.84,45.85,45.76,45.82,26144.0,37.0955,37.1035,37.0307,37.0793,26144.0
2018-06-29 12:20:00,45.82,45.93,45.82,45.88,40976.0,37.0793,37.1683,37.0793,37.1278,40976.0
2018-06-29 12:30:00,45.89,45.94,45.88,45.9,30002.0,37.1359,37.1764,37.1278,37.144,30002.0
2018-06-29 12:40:00,45.89,45.89,45.84,45.85,25679.0,37.1359,37.1359,37.0955,37.1035,25679.0
2018-06-29 12:50:00,45.85,45.89,45.83,45.87,24692.0,37.1035,37.1359,37.0874,37.1197,24692.0
2018-06-29 13:00:00,45.87,45.9,45.86,45.9,24195.0,37.1197,37.144,37.1116,37.144,24195.0
2018-06-29 13:10:00,45.9,45.95,45.9,45.94,18239.0,37.144,37.1845,37.144,37.1764,18239.0
2018-06-29 13:20:00,45.95,45.96,45.91,45.92,18455.0,37.1845,37.1926,37.1521,37.1602,18455.0
2018-06-29 13:30:00,45.92,45.93,45.89,45.9,21905.0,37.1602,37.1683,37.1359,37.144,21905.0
2018-06-29 13:40:00,45.9,45.91,45.84,45.84,34066.0,37.144,37.1521,37.0955,37.0955,34066.0
2018-06-29 13:50:00,45.85,45.93,45.85,45.89,59068.0,37.1035,37.1683,37.1035,37.1359,59068.0
2018-06-29 14:00:00,45.88,45.89,45.79,45.82,21799.0,37.1278,37.1359,37.055,37.0793,21799.0
2018-06-29 14:10:00,45.82,45.82,45.73,45.75,21250.0,37.0793,37.0793,37.0064,37.0226,21250.0
2018-06-29 14:20:00,45.74,45.84,45.74,45.83,24434.0,37.0145,37.0955,37.0145,37.0874,24434.0
2018-06-29 14:30:00,45.83,45.86,45.82,45.82,28692.0,37.0874,37.1116,37.0793,37.0793,28692.0
2018-06-29 14:40:00,45.83,45.87,45.81,45.83,30735.0,37.0874,37.1197,37.0712,37.0874,30735.0
2018-06-29 14:50:00,45.83,45.9,45.81,45.88,36812.0,37.0874,37.144,37.0712,37.1278,36812.0
2018-06-29 15:00:00,45.88,45.91,45.84,45.88,44539.0,37.1278,37.1521,37.0955,37.1278,44539.0
2018-06-29 15:10:00,45.89,45.89,45.84,45.88,51126.0,37.1359,37.1359,37.0955,37.1278,51126.0
2018-06-29 15:20:00,45.88,45.9,45.85,45.85,63568.0,37.1278,37.144,37.1035,37.1035,63568.0
2018-06-29 15:30:00,45.84,45.87,45.81,45.81,72100.0,37.0955,37.1197,37.0712,37.0712,72100.0
2018-06-29 15:40:00,45.81,45.83,45.76,45.77,87154.0,37.0712,37.0874,37.0307,37.0388,87154.0
2018-06-29 15:50:00,45.77,45.77,45.67,45.68,379666.0,37.0388,37.0388,36.9579,36.966,379666.0
2018-07-02 09:30:00,45.84,46.07,45.7,45.99,84787.0,37.0955,37.2816,36.9822,37.2168,84787.0
2018-07-02 09:40:00,45.99,46.12,45.98,46.0,64881.0,37.2168,37.322,37.2087,37.2249,64881.0
2018-07-02 09:50:00,45.99,46.13,45.94,46.13,64739.0,37.2168,37.3301,37.1764,37.3301,64739.0
2018-07-02 10:00:00,46.13,46.27,46.1,46.21,62788.0,37.3301,37.4434,37.3059,37.3949,62788.0
2018-07-02 10:10:00,46.2,46.27,46.11,46.11,55345.0,37.3868,37.4434,37.3139,37.3139,55345.0
2018-07-02 10:20:00,46.11,46.14,46.04,46.05,55400.0,37.3139,37.3382,37.2573,37.2654,55400.0
2018-07-02 10:30:00,46.06,46.06,45.91,45.91,43966.0,37.2735,37.2735,37.1521,37.1521,43966.0
2018-07-02 10:40:00,45.92,45.98,45.88,45.92,53874.0,37.1602,37.2087,37.1278,37.1602,53874.0
2018-07-02 10:50:00,45.93,45.97,45.85,45.86,39380.0,37.1683,37.2007,37.1035,37.1116,39380.0
2018-07-02 11:00:00,45.86,45.92,45.81,45.91,34885.0,37.1116,37.1602,37.0712,37.1521,34885.0
2018-07-02 11:10:00,45.91,46.11,45.91,46.09,78392.0,37.1521,37.3139,37.1521,37.2978,78392.0
2018-07-02 11:20:00,46.09,46.13,45.96,45.96,76813.0,37.2978,37.3301,37.1926,37.1926,76813.0
2018-07-02 11:30:00,45.97,45.98,45.91,45.95,49257.0,37.2007,37.2087,37.1521,37.1845,49257.0
2018-07-02 11:40:00,45.95,46.07,45.94,46.07,49682.0,37.1845,37.2816,37.1764,37.2816,49682.0
2018-07-02 11:50:00,46.07,46.1,45.99,46.0,51588.0,37.2816,37.3059,37.2168,37.2249,51588.0
2018-07-02 12:00:00,46.01,46.01,45.93,45.93,43337.0,37.233,37.233,37.1683,37.1683,43337.0
2018-07-02 12:10:00,45.93,45.93,45.83,45.83,34275.0,37.1683,37.1683,37.0874,37.0874,34275.0
2018-07-02 12:20:00,45.83,45.89,45.8,45.84,45460.0,37.0874,37.1359,37.0631,37.0955,45460.0
2018-07-02 12:30:00,45.84,45.88,45.82,45.86,33039.0,37.0955,37.1278,37.0793,37.1116,33039.0
2018-07-02 12:40:00,45.87,45.88,45.77,45.81,34323.0,37.1197,37.1278,37.0388,37.0712,34323.0
2018-07-02 12:50:00,45.81,45.86,45.79,45.83,34184.0,37.0712,37.1116,37.055,37.0874,34184.0
2018-07-02 13:00:00,45.84,45.89,45.79,45.83,49844.0,37.0955,37.1359,37.055,37.0874,49844.0
2018-07-02 13:10:00,45.83,45.91,45.82,45.86,31701.0,37.0874,37.1521,37.0793,37.1116,31701.0
2018-07-02 13:20:00,45.86,45.89,45.83,45.87,40544.0,37.1116,37.1359,37.0874,37.1197,40544.0
2018-07-02 13:30:00,45.87,45.87,45.79,45.86,100032.0,37.1197,37.1197,37.055,37.1116,100032.0
2018-07-02 13:40:00,45.86,45.91,45.82,45.88,99834.0,37.1116,37.1521,37.0793,37.1278,99834.0
2018-07-02 13:50:00,45.89,45.97,45.87,45.94,38526.0,37.1359,37.2007,37.1197,37.1764,38526.0
2018-07-02 14:00:00,45.94,46.01,45.91,46.01,45280.0,37.1764,37.233,37.1521,37.233,45280.0
2018-07-02 14:10:00,46.02,46.03,45.96,46.02,32218.0,37.2411,37.2492,37.1926,37.2411,32218.0
2018-07-02 14:20:00,46.02,46.13,46.02,46.13,32908.0,37.2411,37.3301,37.2411,37.3301,32908.0
2018-07-02 14:30:00,46.13,46.16,46.11,46.12,27174.0,37.3301,37.3544,37.3139,37.322,27174.0
2018-07-02 14:40:00,46.12,46.17,46.09,46.12,42116.0,37.322,37.3625,37.2978,37.322,42116.0
2018-07-02 14:50:00,46.12,46.12,46.05,46.09,30071.0,37.322,37.322,37.2654,37.2978,30071.0
2018-07-02 15:00:00,46.09,46.09,45.98,46.01,44932.0,37.2978,37.2978,37.2087,37.233,44932.0
2018-07-02 15:10:00,46.01,46.11,46.0,46.11,42105.0,37.233,37.3139,37.2249,37.3139,42105.0
2018-07-02 15:20:00,46.12,46.12,46.05,46.05,45697.0,37.322,37.322,37.2654,37.2654,45697.0
2018-07-02 15:30:00,46.06,46.13,46.06,46.11,57257.0,37.2735,37.3301,37.2735,37.3139,57257.0
2018-07-02 15:40:00,46.12,46.16,46.06,46.14,88808.0,37.322,37.3544,37.2735,37.3382,88808.0
2018-07-02 15:50:00,46.14,46.25,46.12,46.22,244069.0,37.3382,37.4272,37.322,37.403,244069.0
2018-07-03 09:30:00,46.2,46.32,46.04,46.31,53581.0,37.3868,37.4839,37.2573,37.4758,53581.0
2018-07-03 09:40:00,46.32,46.38,46.21,46.36,42643.0,37.4839,37.5324,37.3949,37.5163,42643.0
2018-07-03 09:50:00,46.37,46.47,46.34,46.34,70241.0,37.5244,37.6053,37.5001,37.5001,70241.0
2018-07-03 10:00:00,46.33,46.52,46.32,46.5,77704.0,37.492,37.6457,37.4839,37.6296,77704.0
2018-07-03 10:10:00,46.5,46.51,46.28,46.29,70591.0,37.6296,37.6376,37.4515,37.4596,70591.0
2018-07-03 10:20:00,46.29,46.35,46.28,46.3,54309.0,37.4596,37.5082,37.4515,37.4677,54309.0
2018-07-03 10:30:00,46.3,46.3,46.14,46.19,62119.0,37.4677,37.4677,37.3382,37.3787,62119.0
2018-07-03 10:40:00,46.19,46.38,46.18,46.37,69050.0,37.3787,37.5324,37.3706,37.5244,69050.0
2018-07-03 10:50:00,46.38,46.42,46.3,46.34,35473.0,37.5324,37.5648,37.4677,37.5001,35473.0
2018-07-03 11:00:00,46.34,46.35,46.31,46.33,35366.0,37.5001,37.5082,37.4758,37.492,35366.0
2018-07-03 11:10:00,46.33,46.41,46.3,46.41,93208.0,37.492,37.5567,37.4677,37.5567,93208.0
2018-07-03 11:20:00,46.42,46.46,46.39,46.42,69905.0,37.5648,37.5972,37.5405,37.5648,69905.0
2018-07-03 11:30:00,46.41,46.5,46.39,46.47,120564.0,37.5567,37.6296,37.5405,37.6053,120564.0
2018-07-03 11:40:00,46.47,46.57,46.45,46.48,63442.0,37.6053,37.6862,37.5891,37.6134,63442.0
2018-07-03 11:50:00,46.48,46.61,46.47,46.61,26208.0,37.6134,37.7186,37.6053,37.7186,26208.0
2018-07-03 12:00:00,46.61,46.63,46.49,46.51,38316.0,37.7186,37.7348,37.6215,37.6376,38316.0
2018-07-03 12:10:00,46.51,46.58,46.49,46.52,103273.0,37.6376,37.6943,37.6215,37.6457,103273.0
2018-07-03 12:20:00,46.52,46.52,46.42,46.45,39218.0,37.6457,37.6457,37.5648,37.5891,39218.0
2018-07-03 12:30:00,46.44,46.47,46.39,46.39,36391.0,37.581,37.6053,37.5405,37.5405,36391.0
2018-07-03 12:40:00,46.4,46.4,46.3,46.33,44461.0,37.5486,37.5486,37.4677,37.492,44461.0
2018-07-03 12:50:00,46.32,46.32,46.19,46.27,176715.0,37.4839,37.4839,37.3787,37.4434,176715.0
2018-07-05 09:30:00,46.34,46.35,46.09,46.25,51524.0,37.5001,37.5082,37.2978,37.4272,51524.0
2018-07-05 09:40:00,46.25,46.33,46.17,46.3,30628.0,37.4272,37.492,37.3625,37.4677,30628.0
2018-07-05 09:50:00,46.3,46.34,46.2,46.29,28006.0,37.4677,37.5001,37.3868,37.4596,28006.0
2018-07-05 10:00:00,46.3,46.37,46.27,46.28,31862.0,37.4677,37.5244,37.4434,37.4515,31862.0
2018-07-05 10:10:00,46.28,46.36,46.24,46.33,32814.0,37.4515,37.5163,37.4191,37.492,32814.0
2018-07-05 10:20:00,46.34,46.39,46.26,46.29,32729.0,37.5001,37.5405,37.4353,37.4596,32729.0
2018-07-05 10:30:00,46.3,46.36,46.26,46.3,26505.0,37.4677,37.5163,37.4353,37.4677,26505.0
2018-07-05 10:40:00,46.3,46.33,46.26,46.29,45141.0,37.4677,37.492,37.4353,37.4596,45141.0
2018-07-05 10:50:00,46.29,46.36,46.24,46.34,31142.0,37.4596,37.5163,37.4191,37.5001,31142.0
2018-07-05 11:00:00,46.35,46.4,46.3,46.3,36269.0,37.5082,37.5486,37.4677,37.4677,36269.0
2018-07-05 11:10:00,46.29,46.34,46.29,46.3,31333.0,37.4596,37.5001,37.4596,37.4677,31333.0
2018-07-05 11:20:00,46.29,46.31,46.22,46.26,36866.0,37.4596,37.4758,37.403,37.4353,36866.0
2018-07-05 11:30:00,46.25,46.26,46.18,46.24,20666.0,37.4272,37.4353,37.3706,37.4191,20666.0
2018-07-05 11:40:00,46.24,46.27,46.22,46.22,37673.0,37.4191,37.4434,37.403,37.403,37673.0
2018-07-05 11:50:00,46.23,46.28,46.22,46.25,34828.0,37.4111,37.4515,37.403,37.4272,34828.0
2018-07-05 12:00:00,46.26,46.38,46.26,46.38,49480.0,37.4353,37.5324,37.4353,37.5324,49480.0
2018-07-05 12:10:00,46.38,46.44,46.37,46.43,25606.0,37.5324,37.581,37.5244,37.5729,25606.0
2018-07-05 12:20:00,46.44,46.44,46.35,46.35,41528.0,37.581,37.581,37.5082,37.5082,41528.0
2018-07-05 12:30:00,46.35,46.37,46.26,46.27,22973.0,37.5082,37.5244,37.4353,37.4434,22973.0
2018-07-05 12:40:00,46.26,46.34,46.26,46.34,18997.0,37.4353,37.5001,37.4353,37.5001,18997.0
2018-07-05 12:50:00,46.34,46.34,46.28,46.28,20906.0,37.5001,37.5001,37.4515,37.4515,20906.0
2018-07-05 13:00:00,46.27,46.31,46.25,46.26,23615.0,37.4434,37.4758,37.4272,37.4353,23615.0
2018-07-05 13:10:00,46.27,46.31,46.25,46.3,26167.0,37.4434,37.4758,37.4272,37.4677,26167.0
2018-07-05 13:20:00,46.31,46.32,46.25,46.25,22862.0,37.4758,37.4839,37.4272,37.4272,22862.0
2018-07-05 13:30:00,46.26,46.29,46.23,46.28,48608.0,37.4353,37.4596,37.4111,37.4515,48608.0
2018-07-05 13:40:00,46.28,46.31,46.25,46.31,30517.0,37.4515,37.4758,37.4272,37.4758,30517.0
2018-07-05 13:50:00,46.31,46.34,46.3,46.34,24309.0,37.4758,37.5001,37.4677,37.5001,24309.0
2018-07-05 14:00:00,46.34,46.41,46.32,46.36,60041.0,37.5001,37.5567,37.4839,37.5163,60041.0
2018-07-05 14:10:00,46.36,46.36,46.27,46.33,32884.0,37.5163,37.5163,37.4434,37.492,32884.0
2018-07-05 14:20:00,46.33,46.38,46.28,46.35,28541.0,37.492,37.5324,37.4515,37.5082,28541.0
2018-07-05 14:30:00,46.35,46.39,46.32,46.35,23961.0,37.5082,37.5405,37.4839,37.5082,23961.0
2018-07-05 14:40:00,46.35,46.38,46.31,46.34,44272.0,37.5082,37.5324,37.4758,37.5001,44272.0
2018-07-05 14:50:00,46.35,46.35,46.29,46.33,27271.0,37.5082,37.5082,37.4596,37.492,27271.0
2018-07-05 15:00:00,46.32,46.38,46.3,46.36,53124.0,37.4839,37.5324,37.4677,37.5163,53124.0
2018-07-05 15:10:00,46.36,46.4,46.35,46.4,52644.0,37.5163,37.5486,37.5082,37.5486,52644.0
2018-07-05 15:20:00,46.39,46.4,46.35,46.35,36406.0,37.5405,37.5486,37.5082,37.5082,36406.0
2018-07-05 15:30:00,46.36,46.44,46.33,46.41,73232.0,37.5163,37.581,37.492,37.5567,73232.0
2018-07-05 15:40:00,46.4,46.48,46.4,46.46,102255.0,37.5486,37.6134,37.5486,37.5972,102255.0
2018-07-05 15:50:00,46.45,46.61,46.45,46.59,391533.0,37.5891,37.7186,37.5891,37.7024,391533.0
2018-07-06 09:30:00,46.69,46.81,46.6,46.74,53176.0,37.7833,37.8804,37.7105,37.8238,53176.0
2018-07-06 09:40:00,46.72,46.9,46.72,46.79,47496.0,37.8076,37.9532,37.8076,37.8642,47496.0
2018-07-06 09:50:00,46.8,46.89,46.76,46.85,35603.0,37.8723,37.9452,37.84,37.9128,35603.0
2018-07-06 10:00:00,46.85,46.97,46.85,46.9,29159.0,37.9128,38.0099,37.9128,37.9532,29159.0
2018-07-06 10:10:00,46.9,46.95,46.88,46.92,32437.0,37.9532,37.9937,37.9371,37.9694,32437.0
2018-07-06 10:20:00,46.91,46.93,46.81,46.83,25053.0,37.9613,37.9775,37.8804,37.8966,25053.0
2018-07-06 10:30:00,46.83,46.86,46.77,46.82,28313.0,37.8966,37.9209,37.848,37.8885,28313.0
2018-07-06 10:40:00,46.82,46.86,46.76,46.77,32220.0,37.8885,37.9209,37.84,37.848,32220.0
2018-07-06 10:50:00,46.77,46.87,46.77,46.85,26182.0,37.848,37.929,37.848,37.9128,26182.0
2018-07-06 11:00:00,46.85,46.9,46.82,46.89,41776.0,37.9128,37.9532,37.8885,37.9452,41776.0
2018-07-06 11:10:00,46.89,46.96,46.87,46.95,49143.0,37.9452,38.0018,37.929,37.9937,49143.0
2018-07-06 11:20:00,46.95,46.97,46.87,46.87,54741.0,37.9937,38.0099,37.929,37.929,54741.0
2018-07-06 11:30:00,46.89,46.9,46.82,46.87,40241.0,37.9452,37.9532,37.8885,37.929,40241.0
2018-07-06 11:40:00,46.86,46.89,46.81,46.81,36176.0,37.9209,37.9452,37.8804,37.8804,36176.0
2018-07-06 11:50:00,46.81,46.92,46.8,46.91,77574.0,37.8804,37.9694,37.8723,37.9613,77574.0
2018-07-06 12:00:00,46.9,46.96,46.88,46.94,18609.0,37.9532,38.0018,37.9371,37.9856,18609.0
2018-07-06 12:10:00,46.95,46.98,46.91,46.93,18127.0,37.9937,38.018,37.9613,37.9775,18127.0
2018-07-06 12:20:00,46.93,46.93,46.87,46.9,32693.0,37.9775,37.9775,37.929,37.9532,32693.0
2018-07-06 12:30:00,46.89,46.89,46.82,46.85,25560.0,37.9452,37.9452,37.8885,37.9128,25560.0
2018-07-06 12:40:00,46.85,46.91,46.84,46.91,17673.0,37.9128,37.9613,37.9047,37.9613,17673.0
2018-07-06 12:50:00,46.91,46.95,46.91,46.94,15454.0,37.9613,37.9937,37.9613,37.9856,15454.0
2018-07-06 13:00:00,46.94,46.97,46.92,46.94,24248.0,37.9856,38.0099,37.9694,37.9856,24248.0
2018-07-06 13:10:00,46.94,47.04,46.94,47.03,38867.0,37.9856,38.0665,37.9856,38.0584,38867.0
2018-07-06 13:20:00,47.03,47.07,47.01,47.06,18995.0,38.0584,38.0908,38.0423,38.0827,18995.0
2018-07-06 13:30:00,47.05,47.07,47.04,47.04,18772.0,38.0746,38.0908,38.0665,38.0665,18772.0
2018-07-06 13:40:00,47.04,47.04,46.97,46.98,20062.0,38.0665,38.0665,38.0099,38.018,20062.0
2018-07-06 13:50:00,46.98,47.04,46.98,47.04,15792.0,38.018,38.0665,38.018,38.0665,15792.0
2018-07-06 14:00:00,47.03,47.05,46.99,46.99,19615.0,38.0584,38.0746,38.0261,38.0261,19615.0
2018-07-06 14:10:00,46.99,47.02,46.98,47.0,24613.0,38.0261,38.0504,38.018,38.0342,24613.0
2018-07-06 14:20:00,47.01,47.04,46.99,47.02,17339.0,38.0423,38.0665,38.0261,38.0504,17339.0
2018-07-06 14:30:00,47.01,47.08,47.0,47.07,39036.0,38.0423,38.0989,38.0342,38.0908,39036.0
2018-07-06 14:40:00,47.06,47.07,47.03,47.03,18245.0,38.0827,38.0908,38.0584,38.0584,18245.0
2018-07-06 14:50:00,47.04,47.07,47.01,47.06,33695.0,38.0665,38.0908,38.0423,38.0827,33695.0
2018-07-06 15:00:00,47.06,47.08,47.05,47.08,24841.0,38.0827,38.0989,38.0746,38.0989,24841.0
2018-07-06 15:10:00,47.06,47.08,46.97,46.97,31114.0,38.0827,38.0989,38.0099,38.0099,31114.0
2018-07-06 15:20:00,46.97,47.01,46.94,47.01,24786.0,38.0099,38.0423,37.9856,38.0423,24786.0
2018-07-06 15:30:00,47.0,47.03,46.95,47.0,43335.0,38.0342,38.0584,37.9937,38.0342,43335.0
2018-07-06 15:40:00,47.0,47.0,46.87,46.91,66626.0,38.0342,38.0342,37.929,37.9613,66626.0
2018-07-06 15:50:00,46.91,47.02,46.91,46.96,325987.0,37.9613,38.0504,37.9613,38.0018,325987.0
2018-07-09 09:30:00,46.92,46.95,46.59,46.63,79295.0,37.9694,37.9937,37.7024,37.7348,79295.0
2018-07-09 09:40:00,46.64,46.7,46.43,46.51,107521.0,37.7428,37.7914,37.5729,37.6376,107521.0
2018-07-09 09:50:00,46.52,46.54,46.41,46.41,106388.0,37.6457,37.6619,37.5567,37.5567,106388.0
2018-07-09 10:00:00,46.41,46.48,46.35,46.37,40522.0,37.5567,37.6134,37.5082,37.5244,40522.0
2018-07-09 10:10:00,46.37,46.38,46.3,46.35,55479.0,37.5244,37.5324,37.4677,37.5082,55479.0
2018-07-09 10:20:00,46.36,46.37,46.21,46.24,50573.0,37.5163,37.5244,37.3949,37.4191,50573.0
2018-07-09 10:30:00,46.25,46.28,46.12,46.14,49744.0,37.4272,37.4515,37.322,37.3382,49744.0
2018-07-09 10:40:00,46.13,46.27,46.09,46.2,24312.0,37.3301,37.4434,37.2978,37.3868,24312.0
2018-07-09 10:50:00,46.21,46.23,46.08,46.1,50427.0,37.3949,37.4111,37.2897,37.3059,50427.0
2018-07-09 11:00:00,46.1,46.12,46.02,46.03,83142.0,37.3059,37.322,37.2411,37.2492,83142.0
2018-07-09 11:10:00,46.03,46.09,46.0,46.07,210365.0,37.2492,37.2978,37.2249,37.2816,210365.0
2018-07-09 11:20:00,46.07,46.14,46.06,46.08,47953.0,37.2816,37.3382,37.2735,37.2897,47953.0
2018-07-09 11:30:00,46.08,46.15,46.07,46.1,41986.0,37.2897,37.3463,37.2816,37.3059,41986.0
2018-07-09 11:40:00,46.09,46.15,46.07,46.15,52138.0,37.2978,37.3463,37.2816,37.3463,52138.0
2018-07-09 11:50:00,46.15,46.18,46.11,46.16,42336.0,37.3463,37.3706,37.3139,37.3544,42336.0
2018-07-09 12:00:00,46.16,46.26,46.15,46.24,27189.0,37.3544,37.4353,37.3463,37.4191,27189.0
2018-07-09 12:10:00,46.23,46.26,46.2,46.2,37993.0,37.4111,37.4353,37.3868,37.3868,37993.0
2018-07-09 12:20:00,46.21,46.23,46.15,46.17,234392.0,37.3949,37.4111,37.3463,37.3625,234392.0
2018-07-09 12:30:00,46.16,46.18,46.05,46.06,82113.0,37.3544,37.3706,37.2654,37.2735,82113.0
2018-07-09 12:40:00,46.07,46.08,45.98,45.98,116533.0,37.2816,37.2897,37.2087,37.2087,116533.0
2018-07-09 12:50:00,45.98,45.99,45.87,45.87,80922.0,37.2087,37.2168,37.1197,37.1197,80922.0
2018-07-09 13:00:00,45.88,45.94,45.72,45.72,115076.0,37.1278,37.1764,36.9983,36.9983,115076.0
2018-07-09 13:10:00,45.72,45.75,45.58,45.62,124915.0,36.9983,37.0226,36.8851,36.9174,124915.0
2018-07-09 13:20:00,45.63,45.63,45.44,45.44,105831.0,36.9255,36.9255,36.7718,36.7718,105831.0
2018-07-09 13:30:00,45.45,45.53,45.4,45.52,94533.0,36.7799,36.8446,36.7394,36.8365,94533.0
2018-07-09 13:40:00,45.52,45.55,45.42,45.44,81612.0,36.8365,36.8608,36.7556,36.7718,81612.0
2018-07-09 13:50:00,45.44,45.47,45.37,45.37,92296.0,36.7718,36.796,36.7151,36.7151,92296.0
2018-07-09 14:00:00,45.38,45.38,45.32,45.32,56086.0,36.7232,36.7232,36.6747,36.6747,56086.0
2018-07-09 14:10:00,45.32,45.38,45.29,45.33,42879.0,36.6747,36.7232,36.6504,36.6827,42879.0
2018-07-09 14:20:00,45.33,45.34,45.21,45.22,70079.0,36.6827,36.6908,36.5856,36.5937,70079.0
2018-07-09 14:30:00,45.23,45.28,45.18,45.25,51730.0,36.6018,36.6423,36.5614,36.618,51730.0
2018-07-09 14:40:00,45.25,45.33,45.25,45.28,51025.0,36.618,36.6827,36.618,36.6423,51025.0
2018-07-09 14:50:00,45.28,45.3,45.18,45.21,66236.0,36.6423,36.6585,36.5614,36.5856,66236.0
2018-07-09 15:00:00,45.22,45.26,45.2,45.22,60158.0,36.5937,36.6261,36.5775,36.5937,60158.0
2018-07-09 15:10:00,45.22,45.23,45.15,45.17,78750.0,36.5937,36.6018,36.5371,36.5533,78750.0
2018-07-09 15:20:00,45.17,45.18,45.09,45.09,93850.0,36.5533,36.5614,36.4885,36.4885,93850.0
2018-07-09 15:30:00,45.09,45.12,45.03,45.05,83052.0,36.4885,36.5128,36.44,36.4562,83052.0
2018-07-09 15:40:00,45.05,45.15,45.04,45.12,98399.0,36.4562,36.5371,36.4481,36.5128,98399.0
2018-07-09 15:50:00,45.11,45.17,45.06,45.16,262663.0,36.5047,36.5533,36.4642,36.5452,262663.0
2018-07-10 09:30:00,45.17,45.17,44.76,45.04,169978.0,36.5533,36.5533,36.2215,36.4481,169978.0
2018-07-10 09:40:00,45.05,45.18,44.93,45.09,110905.0,36.4562,36.5614,36.359,36.4885,110905.0
2018-07-10 09:50:00,45.1,45.2,45.05,45.2,104112.0,36.4966,36.5775,36.4562,36.5775,104112.0
2018-07-10 10:00:00,45.2,45.47,45.17,45.43,98826.0,36.5775,36.796,36.5533,36.7637,98826.0
2018-07-10 10:10:00,45.42,45.42,45.25,45.27,62269.0,36.7556,36.7556,36.618,36.6342,62269.0
2018-07-10 10:20:00,45.27,45.33,45.23,45.26,67664.0,36.6342,36.6827,36.6018,36.6261,67664.0
2018-07-10 10:30:00,45.26,45.47,45.24,45.43,57132.0,36.6261,36.796,36.6099,36.7637,57132.0
2018-07-10 10:40:00,45.43,45.54,45.41,45.49,44737.0,36.7637,36.8527,36.7475,36.8122,44737.0
2018-07-10 10:50:00,45.47,45.6,45.45,45.59,40267.0,36.796,36.9012,36.7799,36.8931,40267.0
2018-07-10 11:00:00,45.59,45.62,45.45,45.52,54617.0,36.8931,36.9174,36.7799,36.8365,54617.0
2018-07-10 11:10:00,45.52,45.62,45.51,45.55,48880.0,36.8365,36.9174,36.8284,36.8608,48880.0
2018-07-10 11:20:00,45.55,45.55,45.48,45.53,44333.0,36.8608,36.8608,36.8041,36.8446,44333.0
2018-07-10 11:30:00,45.53,45.56,45.43,45.44,45889.0,36.8446,36.8689,36.7637,36.7718,45889.0
2018-07-10 11:40:00,45.44,45.54,45.43,45.47,45846.0,36.7718,36.8527,36.7637,36.796,45846.0
2018-07-10 11:50:00,45.47,45.63,45.45,45.61,44289.0,36.796,36.9255,36.7799,36.9093,44289.0
2018-07-10 12:00:00,45.61,45.75,45.58,45.74,39617.0,36.9093,37.0226,36.8851,37.0145,39617.0
2018-07-10 12:10:00,45.73,45.84,45.71,45.83,48156.0,37.0064,37.0955,36.9903,37.0874,48156.0
2018-07-10 12:20:00,45.82,45.87,45.81,45.87,29381.0,37.0793,37.1197,37.0712,37.1197,29381.0
2018-07-10 12:30:00,45.87,45.88,45.82,45.84,18991.0,37.1197,37.1278,37.0793,37.0955,18991.0
2018-07-10 12:40:00,45.84,45.87,45.84,45.85,48363.0,37.0955,37.1197,37.0955,37.1035,48363.0
2018-07-10 12:50:00,45.85,45.87,45.68,45.69,73706.0,37.1035,37.1197,36.966,36.9741,73706.0
2018-07-10 13:00:00,45.69,45.72,45.66,45.71,18868.0,36.9741,36.9983,36.9498,36.9903,18868.0
2018-07-10 13:10:00,45.7,45.77,45.68,45.77,24340.0,36.9822,37.0388,36.966,37.0388,24340.0
2018-07-10 13:20:00,45.77,45.84,45.76,45.83,33165.0,37.0388,37.0955,37.0307,37.0874,33165.0
2018-07-10 13:30:00,45.83,45.89,45.76,45.85,53943.0,37.0874,37.1359,37.0307,37.1035,53943.0
2018-07-10 13:40:00,45.86,45.93,45.81,45.91,30729.0,37.1116,37.1683,37.0712,37.1521,30729.0
2018-07-10 13:50:00,45.91,45.92,45.82,45.83,24034.0,37.1521,37.1602,37.0793,37.0874,24034.0
2018-07-10 14:00:00,45.83,45.89,45.8,45.87,29884.0,37.0874,37.1359,37.0631,37.1197,29884.0
2018-07-10 14:10:00,45.87,45.96,45.86,45.96,34769.0,37.1197,37.1926,37.1116,37.1926,34769.0
2018-07-10 14:20:00,45.95,45.97,45.92,45.95,30639.0,37.1845,37.2007,37.1602,37.1845,30639.0
2018-07-10 14:30:00,45.95,45.99,45.89,45.94,42033.0,37.1845,37.2168,37.1359,37.1764,42033.0
2018-07-10 14:40:00,45.94,45.94,45.85,45.86,36974.0,37.1764,37.1764,37.1035,37.1116,36974.0
2018-07-10 14:50:00,45.85,45.86,45.76,45.76,41372.0,37.1035,37.1116,37.0307,37.0307,41372.0
2018-07-10 15:00:00,45.76,45.82,45.75,45.78,29670.0,37.0307,37.0793,37.0226,37.0469,29670.0
2018-07-10 15:10:00,45.79,45.85,45.77,45.82,32325.0,37.055,37.1035,37.0388,37.0793,32325.0
2018-07-10 15:20:00,45.82,45.85,45.79,45.81,45245.0,37.0793,37.1035,37.055,37.0712,45245.0
2018-07-10 15:30:00,45.8,45.82,45.75,45.78,53793.0,37.0631,37.0793,37.0226,37.0469,53793.0
2018-07-10 15:40:00,45.77,45.77,45.7,45.72,71121.0,37.0388,37.0388,36.9822,36.9983,71121.0
2018-07-10 15:50:00,45.72,45.73,45.67,45.68,167333.0,36.9983,37.0064,36.9579,36.966,167333.0
2018-07-11 09:30:00,45.8,46.08,45.76,46.0,76956.0,37.0631,37.2897,37.0307,37.2249,76956.0
2018-07-11 09:40:00,46.01,46.15,45.99,46.14,61267.0,37.233,37.3463,37.2168,37.3382,61267.0
2018-07-11 09:50:00,46.13,46.16,46.03,46.1,52633.0,37.3301,37.3544,37.2492,37.3059,52633.0
2018-07-11 10:00:00,46.09,46.15,46.0,46.15,54560.0,37.2978,37.3463,37.2249,37.3463,54560.0
2018-07-11 10:10:00,46.14,46.19,46.08,46.13,37059.0,37.3382,37.3787,37.2897,37.3301,37059.0
2018-07-11 10:20:00,46.13,46.23,46.09,46.21,33243.0,37.3301,37.4111,37.2978,37.3949,33243.0
2018-07-11 10:30:00,46.2,46.2,46.04,46.1,42060.0,37.3868,37.3868,37.2573,37.3059,42060.0
2018-07-11 10:40:00,46.1,46.28,46.06,46.26,38586.0,37.3059,37.4515,37.2735,37.4353,38586.0
2018-07-11 10:50:00,46.27,46.35,46.26,46.31,38750.0,37.4434,37.5082,37.4353,37.4758,38750.0
2018-07-11 11:00:00,46.31,46.41,46.27,46.35,35693.0,37.4758,37.5567,37.4434,37.5082,35693.0
2018-07-11 11:10:00,46.34,46.36,46.21,46.26,39135.0,37.5001,37.5163,37.3949,37.4353,39135.0
2018-07-11 11:20:00,46.26,46.3,46.22,46.25,28351.0,37.4353,37.4677,37.403,37.4272,28351.0
2018-07-11 11:30:00,46.26,46.33,46.24,46.29,28250.0,37.4353,37.492,37.4191,37.4596,28250.0
2018-07-11 11:40:00,46.29,46.34,46.25,46.26,21984.0,37.4596,37.5001,37.4272,37.4353,21984.0
2018-07-11 11:50:00,46.25,46.25,46.17,46.21,29744.0,37.4272,37.4272,37.3625,37.3949,29744.0
2018-07-11 12:00:00,46.21,46.23,46.15,46.17,21819.0,37.3949,37.4111,37.3463,37.3625,21819.0
2018-07-11 12:10:00,46.17,46.21,46.11,46.13,20298.0,37.3625,37.3949,37.3139,37.3301,20298.0
2018-07-11 12:20:00,46.15,46.16,46.04,46.06,18016.0,37.3463,37.3544,37.2573,37.2735,18016.0
2018-07-11 12:30:00,46.05,46.09,46.02,46.04,24228.0,37.2654,37.2978,37.2411,37.2573,24228.0
2018-07-11 12:40:00,46.04,46.1,46.04,46.08,13825.0,37.2573,37.3059,37.2573,37.2897,13825.0
2018-07-11 12:50:00,46.09,46.15,46.09,46.11,13892.0,37.2978,37.3463,37.2978,37.3139,13892.0
2018-07-11 13:00:00,46.11,46.16,46.09,46.09,17058.0,37.3139,37.3544,37.2978,37.2978,17058.0
2018-07-11 13:10:00,46.09,46.16,46.09,46.15,13840.0,37.2978,37.3544,37.2978,37.3463,13840.0
2018-07-11 13:20:00,46.15,46.15,46.07,46.08,21347.0,37.3463,37.3463,37.2816,37.2897,21347.0
2018-07-11 13:30:00,46.08,46.11,46.05,46.09,16650.0,37.2897,37.3139,37.2654,37.2978,16650.0
2018-07-11 13:40:00,46.1,46.22,46.1,46.21,26710.0,37.3059,37.403,37.3059,37.3949,26710.0
2018-07-11 13:50:00,46.21,46.27,46.19,46.25,29254.0,37.3949,37.4434,37.3787,37.4272,29254.0
2018-07-11 14:00:00,46.26,46.36,46.25,46.33,25155.0,37.4353,37.5163,37.4272,37.492,25155.0
2018-07-11 14:10:00,46.33,46.37,46.27,46.34,28302.0,37.492,37.5244,37.4434,37.5001,28302.0
2018-07-11 14:20:00,46.34,46.34,46.28,46.31,21993.0,37.5001,37.5001,37.4515,37.4758,21993.0
2018-07-11 14:30:00,46.31,46.32,46.24,46.28,26681.0,37.4758,37.4839,37.4191,37.4515,26681.0
2018-07-11 14:40:00,46.29,46.34,46.28,46.33,29601.0,37.4596,37.5001,37.4515,37.492,29601.0
2018-07-11 14:50:00,46.34,46.34,46.27,46.33,30475.0,37.5001,37.5001,37.4434,37.492,30475.0
2018-07-11 15:00:00,46.33,46.36,46.29,46.33,40527.0,37.492,37.5163,37.4596,37.492,40527.0
2018-07-11 15:10:00,46.33,46.37,46.3,46.34,28845.0,37.492,37.5244,37.4677,37.5001,28845.0
2018-07-11 15:20:00,46.34,46.36,46.26,46.28,40097.0,37.5001,37.5163,37.4353,37.4515,40097.0
2018-07-11 15:30:00,46.28,46.29,46.2,46.2,54210.0,37.4515,37.4596,37.3868,37.3868,54210.0
2018-07-11 15:40:00,46.2,46.31,46.18,46.29,60983.0,37.3868,37.4758,37.3706,37.4596,60983.0
2018-07-11 15:50:00,46.28,46.46,46.24,46.4,349301.0,37.4515,37.5972,37.4191,37.5486,349301.0
2018-07-12 09:30:00,46.39,46.44,46.26,46.3,54127.0,37.5405,37.581,37.4353,37.4677,54127.0
2018-07-12 09:40:00,46.29,46.48,46.19,46.2,84344.0,37.4596,37.6134,37.3787,37.3868,84344.0
2018-07-12 09:50:00,46.21,46.36,46.14,46.26,67728.0,37.3949,37.5163,37.3382,37.4353,67728.0
2018-07-12 10:00:00,46.25,46.31,46.15,46.16,23691.0,37.4272,37.4758,37.3463,37.3544,23691.0
2018-07-12 10:10:00,46.16,46.22,46.08,46.17,34054.0,37.3544,37.403,37.2897,37.3625,34054.0
2018-07-12 10:20:00,46.18,46.18,46.07,46.1,70695.0,37.3706,37.3706,37.2816,37.3059,70695.0
2018-07-12 10:30:00,46.11,46.19,46.1,46.17,48648.0,37.3139,37.3787,37.3059,37.3625,48648.0
2018-07-12 10:40:00,46.17,46.33,46.17,46.22,148976.0,37.3625,37.492,37.3625,37.403,148976.0
2018-07-12 10:50:00,46.2,46.23,46.1,46.18,35410.0,37.3868,37.4111,37.3059,37.3706,35410.0
2018-07-12 11:00:00,46.19,46.21,46.14,46.21,21233.0,37.3787,37.3949,37.3382,37.3949,21233.0
2018-07-12 11:10:00,46.2,46.29,46.19,46.29,39738.0,37.3868,37.4596,37.3787,37.4596,39738.0
2018-07-12 11:20:00,46.3,46.33,46.24,46.27,45987.0,37.4677,37.492,37.4191,37.4434,45987.0
2018-07-12 11:30:00,46.26,46.26,46.18,46.18,19645.0,37.4353,37.4353,37.3706,37.3706,19645.0
2018-07-12 11:40:00,46.18,46.21,46.16,46.21,42833.0,37.3706,37.3949,37.3544,37.3949,42833.0
2018-07-12 11:50:00,46.2,46.22,46.15,46.19,28199.0,37.3868,37.403,37.3463,37.3787,28199.0
2018-07-12 12:00:00,46.19,46.21,46.12,46.13,29438.0,37.3787,37.3949,37.322,37.3301,29438.0
2018-07-12 12:10:00,46.13,46.23,46.12,46.22,24696.0,37.3301,37.4111,37.322,37.403,24696.0
2018-07-12 12:20:00,46.22,46.27,46.18,46.18,39266.0,37.403,37.4434,37.3706,37.3706,39266.0
2018-07-12 12:30:00,46.18,46.19,46.11,46.13,24866.0,37.3706,37.3787,37.3139,37.3301,24866.0
2018-07-12 12:40:00,46.14,46.28,46.12,46.24,38443.0,37.3382,37.4515,37.322,37.4191,38443.0
2018-07-12 12:50:00,46.25,46.34,46.24,46.28,36953.0,37.4272,37.5001,37.4191,37.4515,36953.0
2018-07-12 13:00:00,46.28,46.32,46.27,46.28,23171.0,37.4515,37.4839,37.4434,37.4515,23171.0
2018-07-12 13:10:00,46.28,46.33,46.28,46.32,16152.0,37.4515,37.492,37.4515,37.4839,16152.0
2018-07-12 13:20:00,46.31,46.34,46.27,46.3,33987.0,37.4758,37.5001,37.4434,37.4677,33987.0
2018-07-12 13:30:00,46.3,46.3,46.24,46.25,33665.0,37.4677,37.4677,37.4191,37.4272,33665.0
2018-07-12 13:40:00,46.26,46.31,46.24,46.28,33476.0,37.4353,37.4758,37.4191,37.4515,33476.0
2018-07-12 13:50:00,46.27,46.31,46.24,46.27,40666.0,37.4434,37.4758,37.4191,37.4434,40666.0
2018-07-12 14:00:00,46.26,46.27,46.17,46.26,34808.0,37.4353,37.4434,37.3625,37.4353,34808.0
2018-07-12 14:10:00,46.25,46.26,46.21,46.21,25917.0,37.4272,37.4353,37.3949,37.3949,25917.0
2018-07-12 14:20:00,46.22,46.26,46.21,46.23,37159.0,37.403,37.4353,37.3949,37.4111,37159.0
2018-07-12 14:30:00,46.23,46.23,46.19,46.22,31859.0,37.4111,37.4111,37.3787,37.403,31859.0
2018-07-12 14:40:00,46.22,46.26,46.22,46.25,25722.0,37.403,37.4353,37.403,37.4272,25722.0
2018-07-12 14:50:00,46.25,46.28,46.22,46.26,51066.0,37.4272,37.4515,37.403,37.4353,51066.0
2018-07-12 15:00:00,46.27,46.31,46.26,46.27,69782.0,37.4434,37.4758,37.4353,37.4434,69782.0
2018-07-12 15:10:00,46.27,46.33,46.23,46.32,84180.0,37.4434,37.492,37.4111,37.4839,84180.0
2018-07-12 15:20:00,46.33,46.33,46.27,46.33,52916.0,37.492,37.492,37.4434,37.492,52916.0
2018-07-12 15:30:00,46.33,46.38,46.31,46.38,175312.0,37.492,37.5324,37.4758,37.5324,175312.0
2018-07-12 15:40:00,46.38,46.44,46.27,46.28,140807.0,37.5324,37.581,37.4434,37.4515,140807.0
2018-07-12 15:50:00,46.28,46.36,46.23,46.34,364371.0,37.4515,37.5163,37.4111,37.5001,364371.0
2018-07-13 09:30:00,46.45,46.57,46.36,46.42,49570.0,37.5891,37.6862,37.5163,37.5648,49570.0
2018-07-13 09:40:00,46.43,46.49,46.41,46.45,68829.0,37.5729,37.6215,37.5567,37.5891,68829.0
2018-07-13 09:50:00,46.44,46.53,46.42,46.45,72445.0,37.581,37.6538,37.5648,37.5891,72445.0
2018-07-13 10:00:00,46.45,46.46,46.29,46.29,49044.0,37.5891,37.5972,37.4596,37.4596,49044.0
2018-07-13 10:10:00,46.28,46.33,46.1,46.13,47679.0,37.4515,37.492,37.3059,37.3301,47679.0
2018-07-13 10:20:00,46.13,46.17,46.03,46.13,47314.0,37.3301,37.3625,37.2492,37.3301,47314.0
2018-07-13 10:30:00,46.14,46.19,46.1,46.1,28692.0,37.3382,37.3787,37.3059,37.3059,28692.0
2018-07-13 10:40:00,46.1,46.19,46.09,46.12,39111.0,37.3059,37.3787,37.2978,37.322,39111.0
2018-07-13 10:50:00,46.12,46.18,46.07,46.16,39623.0,37.322,37.3706,37.2816,37.3544,39623.0
2018-07-13 11:00:00,46.16,46.2,46.13,46.15,39492.0,37.3544,37.3868,37.3301,37.3463,39492.0
2018-07-13 11:10:00,46.15,46.15,46.03,46.05,42713.0,37.3463,37.3463,37.2492,37.2654,42713.0
2018-07-13 11:20:00,46.04,46.1,45.99,46.09,46055.0,37.2573,37.3059,37.2168,37.2978,46055.0
2018-07-13 11:30:00,46.09,46.17,46.07,46.16,34043.0,37.2978,37.3625,37.2816,37.3544,34043.0
2018-07-13 11:40:00,46.16,46.22,46.11,46.2,47036.0,37.3544,37.403,37.3139,37.3868,47036.0
2018-07-13 11:50:00,46.19,46.19,46.13,46.13,17684.0,37.3787,37.3787,37.3301,37.3301,17684.0
2018-07-13 12:00:00,46.13,46.14,46.08,46.08,20921.0,37.3301,37.3382,37.2897,37.2897,20921.0
2018-07-13 12:10:00,46.08,46.13,46.06,46.12,23152.0,37.2897,37.3301,37.2735,37.322,23152.0
2018-07-13 12:20:00,46.12,46.2,46.12,46.17,25734.0,37.322,37.3868,37.322,37.3625,25734.0
2018-07-13 12:30:00,46.16,46.22,46.15,46.21,13664.0,37.3544,37.403,37.3463,37.3949,13664.0
2018-07-13 12:40:00,46.21,46.21,46.15,46.16,12252.0,37.3949,37.3949,37.3463,37.3544,12252.0
2018-07-13 12:50:00,46.17,46.2,46.15,46.16,21948.0,37.3625,37.3868,37.3463,37.3544,21948.0
2018-07-13 13:00:00,46.15,46.17,46.13,46.15,15810.0,37.3463,37.3625,37.3301,37.3463,15810.0
2018-07-13 13:10:00,46.16,46.17,46.13,46.16,13937.0,37.3544,37.3625,37.3301,37.3544,13937.0
2018-07-13 13:20:00,46.17,46.17,46.11,46.14,26632.0,37.3625,37.3625,37.3139,37.3382,26632.0
2018-07-13 13:30:00,46.13,46.2,46.13,46.19,45439.0,37.3301,37.3868,37.3301,37.3787,45439.0
2018-07-13 13:40:00,46.19,46.2,46.15,46.19,29037.0,37.3787,37.3868,37.3463,37.3787,29037.0
2018-07-13 13:50:00,46.19,46.19,46.13,46.13,20743.0,37.3787,37.3787,37.3301,37.3301,20743.0
2018-07-13 14:00:00,46.13,46.13,46.07,46.1,30878.0,37.3301,37.3301,37.2816,37.3059,30878.0
2018-07-13 14:10:00,46.09,46.15,46.08,46.14,30309.0,37.2978,37.3463,37.2897,37.3382,30309.0
2018-07-13 14:20:00,46.15,46.17,46.13,46.16,29916.0,37.3463,37.3625,37.3301,37.3544,29916.0
2018-07-13 14:30:00,46.16,46.2,46.16,46.2,29598.0,37.3544,37.3868,37.3544,37.3868,29598.0
2018-07-13 14:40:00,46.2,46.21,46.15,46.15,30735.0,37.3868,37.3949,37.3463,37.3463,30735.0
2018-07-13 14:50:00,46.15,46.22,46.15,46.19,39438.0,37.3463,37.403,37.3463,37.3787,39438.0
2018-07-13 15:00:00,46.19,46.23,46.18,46.22,40326.0,37.3787,37.4111,37.3706,37.403,40326.0
2018-07-13 15:10:00,46.22,46.24,46.17,46.18,29566.0,37.403,37.4191,37.3625,37.3706,29566.0
2018-07-13 15:20:00,46.18,46.18,46.12,46.13,35477.0,37.3706,37.3706,37.322,37.3301,35477.0
2018-07-13 15:30:00,46.13,46.22,46.12,46.21,55952.0,37.3301,37.403,37.322,37.3949,55952.0
2018-07-13 15:40:00,46.21,46.22,46.16,46.16,67957.0,37.3949,37.403,37.3544,37.3544,67957.0
2018-07-13 15:50:00,46.16,46.29,46.14,46.26,245734.0,37.3544,37.4596,37.3382,37.4353,245734.0
2018-07-16 09:30:00,45.09,46.35,45.09,46.11,57054.0,36.4885,37.5082,36.4885,37.3139,57054.0
2018-07-16 09:40:00,46.12,46.16,46.03,46.04,38555.0,37.322,37.3544,37.2492,37.2573,38555.0
2018-07-16 09:50:00,46.04,46.09,45.98,46.09,64377.0,37.2573,37.2978,37.2087,37.2978,64377.0
2018-07-16 10:00:00,46.08,46.12,45.94,45.95,32138.0,37.2897,37.322,37.1764,37.1845,32138.0
2018-07-16 10:10:00,45.96,46.02,45.91,45.95,40532.0,37.1926,37.2411,37.1521,37.1845,40532.0
2018-07-16 10:20:00,45.95,46.04,45.92,46.04,35840.0,37.1845,37.2573,37.1602,37.2573,35840.0
2018-07-16 10:30:00,46.05,46.07,45.98,46.0,38299.0,37.2654,37.2816,37.2087,37.2249,38299.0
2018-07-16 10:40:00,46.01,46.12,46.0,46.09,160293.0,37.233,37.322,37.2249,37.2978,160293.0
2018-07-16 10:50:00,46.09,46.21,46.09,46.16,94350.0,37.2978,37.3949,37.2978,37.3544,94350.0
2018-07-16 11:00:00,46.17,46.2,46.09,46.09,50301.0,37.3625,37.3868,37.2978,37.2978,50301.0
2018-07-16 11:10:00,46.09,46.11,46.01,46.02,21771.0,37.2978,37.3139,37.233,37.2411,21771.0
2018-07-16 11:20:00,46.01,46.03,45.94,45.99,42457.0,37.233,37.2492,37.1764,37.2168,42457.0
2018-07-16 11:30:00,45.99,46.04,45.94,45.94,28175.0,37.2168,37.2573,37.1764,37.1764,28175.0
2018-07-16 11:40:00,45.94,46.02,45.93,45.96,32716.0,37.1764,37.2411,37.1683,37.1926,32716.0
2018-07-16 11:50:00,45.96,45.98,45.94,45.96,38815.0,37.1926,37.2087,37.1764,37.1926,38815.0
2018-07-16 12:00:00,45.96,46.05,45.95,46.02,46171.0,37.1926,37.2654,37.1845,37.2411,46171.0
2018-07-16 12:10:00,46.03,46.08,46.02,46.07,32428.0,37.2492,37.2897,37.2411,37.2816,32428.0
2018-07-16 12:20:00,46.07,46.11,46.03,46.11,37965.0,37.2816,37.3139,37.2492,37.3139,37965.0
2018-07-16 12:30:00,46.11,46.11,46.06,46.09,41719.0,37.3139,37.3139,37.2735,37.2978,41719.0
2018-07-16 12:40:00,46.09,46.14,46.07,46.13,40339.0,37.2978,37.3382,37.2816,37.3301,40339.0
2018-07-16 12:50:00,46.14,46.17,46.11,46.13,34254.0,37.3382,37.3625,37.3139,37.3301,34254.0
2018-07-16 13:00:00,46.14,46.15,46.03,46.05,45772.0,37.3382,37.3463,37.2492,37.2654,45772.0
2018-07-16 13:10:00,46.05,46.07,46.01,46.03,24408.0,37.2654,37.2816,37.233,37.2492,24408.0
2018-07-16 13:20:00,46.03,46.04,46.0,46.03,31823.0,37.2492,37.2573,37.2249,37.2492,31823.0
2018-07-16 13:30:00,46.03,46.05,46.01,46.02,27298.0,37.2492,37.2654,37.233,37.2411,27298.0
2018-07-16 13:40:00,46.02,46.06,46.01,46.05,26469.0,37.2411,37.2735,37.233,37.2654,26469.0
2018-07-16 13:50:00,46.05,46.14,46.05,46.12,50623.0,37.2654,37.3382,37.2654,37.322,50623.0
2018-07-16 14:00:00,46.12,46.13,46.07,46.08,26826.0,37.322,37.3301,37.2816,37.2897,26826.0
2018-07-16 14:10:00,46.08,46.1,46.04,46.09,32810.0,37.2897,37.3059,37.2573,37.2978,32810.0
2018-07-16 14:20:00,46.09,46.13,46.09,46.13,45712.0,37.2978,37.3301,37.2978,37.3301,45712.0
2018-07-16 14:30:00,46.13,46.14,46.08,46.09,27627.0,37.3301,37.3382,37.2897,37.2978,27627.0
2018-07-16 14:40:00,46.1,46.13,46.07,46.08,41508.0,37.3059,37.3301,37.2816,37.2897,41508.0
2018-07-16 14:50:00,46.08,46.12,46.06,46.07,29792.0,37.2897,37.322,37.2735,37.2816,29792.0
2018-07-16 15:00:00,46.07,46.15,46.06,46.12,40269.0,37.2816,37.3463,37.2735,37.322,40269.0
2018-07-16 15:10:00,46.12,46.17,46.12,46.14,45808.0,37.322,37.3625,37.322,37.3382,45808.0
2018-07-16 15:20:00,46.14,46.19,46.11,46.12,48724.0,37.3382,37.3787,37.3139,37.322,48724.0
2018-07-16 15:30:00,46.12,46.12,46.04,46.09,67849.0,37.322,37.322,37.2573,37.2978,67849.0
2018-07-16 15:40:00,46.09,46.1,46.01,46.05,81154.0,37.2978,37.3059,37.233,37.2654,81154.0
2018-07-16 15:50:00,46.05,46.11,45.99,46.07,266433.0,37.2654,37.3139,37.2168,37.2816,266433.0
2018-07-17 09:30:00,46.25,46.28,46.0,46.04,58357.0,37.4272,37.4515,37.2249,37.2573,58357.0
2018-07-17 09:40:00,46.03,46.11,46.0,46.06,56990.0,37.2492,37.3139,37.2249,37.2735,56990.0
2018-07-17 09:50:00,46.05,46.07,45.96,46.0,58884.0,37.2654,37.2816,37.1926,37.2249,58884.0
2018-07-17 10:00:00,46.0,46.07,45.96,45.97,51304.0,37.2249,37.2816,37.1926,37.2007,51304.0
2018-07-17 10:10:00,45.97,46.04,45.93,46.04,34012.0,37.2007,37.2573,37.1683,37.2573,34012.0
2018-07-17 10:20:00,46.03,46.04,45.94,45.96,27990.0,37.2492,37.2573,37.1764,37.1926,27990.0
2018-07-17 10:30:00,45.95,45.96,45.89,45.92,26426.0,37.1845,37.1926,37.1359,37.1602,26426.0
2018-07-17 10:40:00,45.92,45.99,45.91,45.93,29942.0,37.1602,37.2168,37.1521,37.1683,29942.0
2018-07-17 10:50:00,45.93,46.0,45.89,46.0,26928.0,37.1683,37.2249,37.1359,37.2249,26928.0
2018-07-17 11:00:00,46.0,46.08,45.98,46.06,25441.0,37.2249,37.2897,37.2087,37.2735,25441.0
2018-07-17 11:10:00,46.05,46.12,46.03,46.11,29969.0,37.2654,37.322,37.2492,37.3139,29969.0
2018-07-17 11:20:00,46.11,46.12,46.02,46.03,22262.0,37.3139,37.322,37.2411,37.2492,22262.0
2018-07-17 11:30:00,46.04,46.08,46.04,46.05,23159.0,37.2573,37.2897,37.2573,37.2654,23159.0
2018-07-17 11:40:00,46.06,46.11,46.05,46.09,18003.0,37.2735,37.3139,37.2654,37.2978,18003.0
2018-07-17 11:50:00,46.09,46.11,46.07,46.08,15970.0,37.2978,37.3139,37.2816,37.2897,15970.0
2018-07-17 12:00:00,46.08,46.1,46.03,46.05,18397.0,37.2897,37.3059,37.2492,37.2654,18397.0
2018-07-17 12:10:00,46.04,46.06,45.95,45.95,26296.0,37.2573,37.2735,37.1845,37.1845,26296.0
2018-07-17 12:20:00,45.95,45.97,45.89,45.92,87568.0,37.1845,37.2007,37.1359,37.1602,87568.0
2018-07-17 12:30:00,45.92,45.95,45.86,45.88,32537.0,37.1602,37.1845,37.1116,37.1278,32537.0
2018-07-17 12:40:00,45.89,45.9,45.84,45.89,23898.0,37.1359,37.144,37.0955,37.1359,23898.0
2018-07-17 12:50:00,45.89,45.97,45.89,45.96,20468.0,37.1359,37.2007,37.1359,37.1926,20468.0
2018-07-17 13:00:00,45.95,45.98,45.95,45.96,15659.0,37.1845,37.2087,37.1845,37.1926,15659.0
2018-07-17 13:10:00,45.95,45.96,45.89,45.93,19665.0,37.1845,37.1926,37.1359,37.1683,19665.0
2018-07-17 13:20:00,45.93,45.93,45.87,45.89,30110.0,37.1683,37.1683,37.1197,37.1359,30110.0
2018-07-17 13:30:00,45.9,45.93,45.89,45.89,22345.0,37.144,37.1683,37.1359,37.1359,22345.0
2018-07-17 13:40:00,45.9,45.98,45.89,45.97,71433.0,37.144,37.2087,37.1359,37.2007,71433.0
2018-07-17 13:50:00,45.98,45.98,45.95,45.96,13607.0,37.2087,37.2087,37.1845,37.1926,13607.0
2018-07-17 14:00:00,45.96,45.97,45.93,45.94,24334.0,37.1926,37.2007,37.1683,37.1764,24334.0
2018-07-17 14:10:00,45.94,45.97,45.94,45.97,40799.0,37.1764,37.2007,37.1764,37.2007,40799.0
2018-07-17 14:20:00,45.97,45.99,45.93,45.94,65409.0,37.2007,37.2168,37.1683,37.1764,65409.0
2018-07-17 14:30:00,45.93,45.93,45.86,45.89,39140.0,37.1683,37.1683,37.1116,37.1359,39140.0
2018-07-17 14:40:00,45.9,45.95,45.89,45.94,38956.0,37.144,37.1845,37.1359,37.1764,38956.0
2018-07-17 14:50:00,45.94,45.95,45.91,45.94,43596.0,37.1764,37.1845,37.1521,37.1764,43596.0
2018-07-17 15:00:00,45.94,45.95,45.87,45.87,35625.0,37.1764,37.1845,37.1197,37.1197,35625.0
2018-07-17 15:10:00,45.88,45.92,45.87,45.91,41948.0,37.1278,37.1602,37.1197,37.1521,41948.0
2018-07-17 15:20:00,45.91,45.96,45.91,45.94,49402.0,37.1521,37.1926,37.1521,37.1764,49402.0
2018-07-17 15:30:00,45.94,45.95,45.9,45.92,61765.0,37.1764,37.1845,37.144,37.1602,61765.0
2018-07-17 15:40:00,45.93,45.96,45.89,45.9,92995.0,37.1683,37.1926,37.1359,37.144,92995.0
2018-07-17 15:50:00,45.9,45.9,45.84,45.87,263206.0,37.144,37.144,37.0955,37.1197,263206.0
2018-07-18 09:30:00,45.95,45.99,45.81,45.83,78474.0,37.1845,37.2168,37.0712,37.0874,78474.0
2018-07-18 09:40:00,45.85,45.91,45.73,45.78,41771.0,37.1035,37.1521,37.0064,37.0469,41771.0
2018-07-18 09:50:00,45.77,45.78,45.68,45.71,54631.0,37.0388,37.0469,36.966,36.9903,54631.0
2018-07-18 10:00:00,45.72,45.76,45.64,45.69,40688.0,36.9983,37.0307,36.9336,36.9741,40688.0
2018-07-18 10:10:00,45.69,45.8,45.69,45.79,64539.0,36.9741,37.0631,36.9741,37.055,64539.0
2018-07-18 10:20:00,45.78,45.87,45.77,45.83,34244.0,37.0469,37.1197,37.0388,37.0874,34244.0
2018-07-18 10:30:00,45.84,45.9,45.81,45.83,36521.0,37.0955,37.144,37.0712,37.0874,36521.0
2018-07-18 10:40:00,45.83,45.84,45.66,45.66,33671.0,37.0874,37.0955,36.9498,36.9498,33671.0
2018-07-18 10:50:00,45.66,45.66,45.55,45.56,38144.0,36.9498,36.9498,36.8608,36.8689,38144.0
2018-07-18 11:00:00,45.57,45.57,45.45,45.5,51249.0,36.877,36.877,36.7799,36.8203,51249.0
2018-07-18 11:10:00,45.5,45.58,45.4,45.42,57080.0,36.8203,36.8851,36.7394,36.7556,57080.0
2018-07-18 11:20:00,45.42,45.55,45.41,45.55,28618.0,36.7556,36.8608,36.7475,36.8608,28618.0
2018-07-18 11:30:00,45.54,45.59,45.52,45.55,36833.0,36.8527,36.8931,36.8365,36.8608,36833.0
2018-07-18 11:40:00,45.56,45.6,45.53,45.58,37796.0,36.8689,36.9012,36.8446,36.8851,37796.0
2018-07-18 11:50:00,45.58,45.6,45.51,45.58,28901.0,36.8851,36.9012,36.8284,36.8851,28901.0
2018-07-18 12:00:00,45.58,45.67,45.57,45.64,51417.0,36.8851,36.9579,36.877,36.9336,51417.0
2018-07-18 12:10:00,45.64,45.66,45.57,45.62,31320.0,36.9336,36.9498,36.877,36.9174,31320.0
2018-07-18 12:20:00,45.62,45.66,45.59,45.66,22486.0,36.9174,36.9498,36.8931,36.9498,22486.0
2018-07-18 12:30:00,45.67,45.71,45.66,45.68,60881.0,36.9579,36.9903,36.9498,36.966,60881.0
2018-07-18 12:40:00,45.68,45.73,45.64,45.64,28093.0,36.966,37.0064,36.9336,36.9336,28093.0
2018-07-18 12:50:00,45.64,45.65,45.56,45.57,25019.0,36.9336,36.9417,36.8689,36.877,25019.0
2018-07-18 13:00:00,45.57,45.59,45.54,45.56,51761.0,36.877,36.8931,36.8527,36.8689,51761.0
2018-07-18 13:10:00,45.56,45.63,45.54,45.61,91645.0,36.8689,36.9255,36.8527,36.9093,91645.0
2018-07-18 13:20:00,45.6,45.62,45.58,45.59,16986.0,36.9012,36.9174,36.8851,36.8931,16986.0
2018-07-18 13:30:00,45.59,45.64,45.59,45.64,59237.0,36.8931,36.9336,36.8931,36.9336,59237.0
2018-07-18 13:40:00,45.64,45.65,45.58,45.59,82600.0,36.9336,36.9417,36.8851,36.8931,82600.0
2018-07-18 13:50:00,45.58,45.64,45.58,45.62,73513.0,36.8851,36.9336,36.8851,36.9174,73513.0
2018-07-18 14:00:00,45.61,45.62,45.54,45.56,31412.0,36.9093,36.9174,36.8527,36.8689,31412.0
2018-07-18 14:10:00,45.55,45.64,45.55,45.59,25995.0,36.8608,36.9336,36.8608,36.8931,25995.0
2018-07-18 14:20:00,45.59,45.62,45.58,45.59,42065.0,36.8931,36.9174,36.8851,36.8931,42065.0
2018-07-18 14:30:00,45.59,45.63,45.58,45.6,54754.0,36.8931,36.9255,36.8851,36.9012,54754.0
2018-07-18 14:40:00,45.61,45.66,45.59,45.64,78699.0,36.9093,36.9498,36.8931,36.9336,78699.0
2018-07-18 14:50:00,45.63,45.67,45.62,45.63,35724.0,36.9255,36.9579,36.9174,36.9255,35724.0
2018-07-18 15:00:00,45.63,45.66,45.62,45.62,23627.0,36.9255,36.9498,36.9174,36.9174,23627.0
2018-07-18 15:10:00,45.63,45.66,45.62,45.66,26166.0,36.9255,36.9498,36.9174,36.9498,26166.0
2018-07-18 15:20:00,45.65,45.68,45.65,45.66,25966.0,36.9417,36.966,36.9417,36.9498,25966.0
2018-07-18 15:30:00,45.67,45.69,45.66,45.67,43946.0,36.9579,36.9741,36.9498,36.9579,43946.0
2018-07-18 15:40:00,45.67,45.67,45.64,45.65,80344.0,36.9579,36.9579,36.9336,36.9417,80344.0
2018-07-18 15:50:00,45.65,45.66,45.6,45.62,209632.0,36.9417,36.9498,36.9012,36.9174,209632.0
2018-07-19 09:30:00,45.59,45.87,45.59,45.8,61961.0,36.8931,37.1197,36.8931,37.0631,61961.0
2018-07-19 09:40:00,45.81,45.86,45.66,45.85,57159.0,37.0712,37.1116,36.9498,37.1035,57159.0
2018-07-19 09:50:00,45.84,45.99,45.84,45.91,39958.0,37.0955,37.2168,37.0955,37.1521,39958.0
2018-07-19 10:00:00,45.89,46.02,45.89,46.0,68778.0,37.1359,37.2411,37.1359,37.2249,68778.0
2018-07-19 10:10:00,46.0,46.02,45.85,45.87,70945.0,37.2249,37.2411,37.1035,37.1197,70945.0
2018-07-19 10:20:00,45.87,45.92,45.82,45.89,36700.0,37.1197,37.1602,37.0793,37.1359,36700.0
2018-07-19 10:30:00,45.89,45.91,45.83,45.85,29254.0,37.1359,37.1521,37.0874,37.1035,29254.0
2018-07-19 10:40:00,45.85,45.85,45.75,45.82,29907.0,37.1035,37.1035,37.0226,37.0793,29907.0
2018-07-19 10:50:00,45.82,45.82,45.72,45.77,36315.0,37.0793,37.0793,36.9983,37.0388,36315.0
2018-07-19 11:00:00,45.77,45.79,45.67,45.73,33881.0,37.0388,37.055,36.9579,37.0064,33881.0
2018-07-19 11:10:00,45.74,45.8,45.74,45.77,40133.0,37.0145,37.0631,37.0145,37.0388,40133.0
2018-07-19 11:20:00,45.76,45.77,45.66,45.71,141736.0,37.0307,37.0388,36.9498,36.9903,141736.0
2018-07-19 11:30:00,45.72,45.75,45.69,45.74,35131.0,36.9983,37.0226,36.9741,37.0145,35131.0
2018-07-19 11:40:00,45.73,45.8,45.7,45.79,21281.0,37.0064,37.0631,36.9822,37.055,21281.0
2018-07-19 11:50:00,45.78,45.85,45.76,45.85,22355.0,37.0469,37.1035,37.0307,37.1035,22355.0
2018-07-19 12:00:00,45.86,45.93,45.83,45.9,24697.0,37.1116,37.1683,37.0874,37.144,24697.0
2018-07-19 12:10:00,45.9,45.99,45.9,45.99,28099.0,37.144,37.2168,37.144,37.2168,28099.0
2018-07-19 12:20:00,45.99,46.04,45.97,46.0,18551.0,37.2168,37.2573,37.2007,37.2249,18551.0
2018-07-19 12:30:00,46.0,46.06,45.99,46.01,17610.0,37.2249,37.2735,37.2168,37.233,17610.0
2018-07-19 12:40:00,46.0,46.1,45.98,46.1,19042.0,37.2249,37.3059,37.2087,37.3059,19042.0
2018-07-19 12:50:00,46.1,46.14,46.07,46.1,14374.0,37.3059,37.3382,37.2816,37.3059,14374.0
2018-07-19 13:00:00,46.09,46.18,46.05,46.11,32893.0,37.2978,37.3706,37.2654,37.3139,32893.0
2018-07-19 13:10:00,46.1,46.15,46.03,46.04,19819.0,37.3059,37.3463,37.2492,37.2573,19819.0
2018-07-19 13:20:00,46.04,46.09,46.03,46.08,15303.0,37.2573,37.2978,37.2492,37.2897,15303.0
2018-07-19 13:30:00,46.07,46.09,45.99,46.0,19949.0,37.2816,37.2978,37.2168,37.2249,19949.0
2018-07-19 13:40:00,46.01,46.01,45.93,45.93,22181.0,37.233,37.233,37.1683,37.1683,22181.0
2018-07-19 13:50:00,45.93,46.04,45.88,46.03,65501.0,37.1683,37.2573,37.1278,37.2492,65501.0
2018-07-19 14:00:00,46.03,46.1,46.02,46.09,165359.0,37.2492,37.3059,37.2411,37.2978,165359.0
2018-07-19 14:10:00,46.08,46.11,46.05,46.06,15873.0,37.2897,37.3139,37.2654,37.2735,15873.0
2018-07-19 14:20:00,46.06,46.06,46.0,46.0,21144.0,37.2735,37.2735,37.2249,37.2249,21144.0
2018-07-19 14:30:00,46.01,46.06,45.98,46.0,41073.0,37.233,37.2735,37.2087,37.2249,41073.0
2018-07-19 14:40:00,46.0,46.01,45.97,46.01,26115.0,37.2249,37.233,37.2007,37.233,26115.0
2018-07-19 14:50:00,46.0,46.0,45.96,45.99,23289.0,37.2249,37.2249,37.1926,37.2168,23289.0
2018-07-19 15:00:00,45.98,46.08,45.97,46.08,18345.0,37.2087,37.2897,37.2007,37.2897,18345.0
2018-07-19 15:10:00,46.07,46.08,45.96,45.99,112906.0,37.2816,37.2897,37.1926,37.2168,112906.0
2018-07-19 15:20:00,45.99,46.0,45.91,45.97,52126.0,37.2168,37.2249,37.1521,37.2007,52126.0
2018-07-19 15:30:00,45.97,45.97,45.83,45.84,40645.0,37.2007,37.2007,37.0874,37.0955,40645.0
2018-07-19 15:40:00,45.83,45.91,45.82,45.85,62875.0,37.0874,37.1521,37.0793,37.1035,62875.0
2018-07-19 15:50:00,45.86,45.93,45.78,45.92,290124.0,37.1116,37.1683,37.0469,37.1602,290124.0
2018-07-20 09:30:00,45.91,45.91,45.52,45.53,239071.0,37.1521,37.1521,36.8365,36.8446,239071.0
2018-07-20 09:40:00,45.53,45.55,45.31,45.35,97420.0,36.8446,36.8608,36.6666,36.6989,97420.0
2018-07-20 09:50:00,45.36,45.38,45.3,45.37,40824.0,36.707,36.7232,36.6585,36.7151,40824.0
2018-07-20 10:00:00,45.37,45.38,45.19,45.22,79924.0,36.7151,36.7232,36.5695,36.5937,79924.0
2018-07-20 10:10:00,45.22,45.29,45.18,45.27,55141.0,36.5937,36.6504,36.5614,36.6342,55141.0
2018-07-20 10:20:00,45.27,45.28,45.1,45.15,54711.0,36.6342,36.6423,36.4966,36.5371,54711.0
2018-07-20 10:30:00,45.14,45.36,45.13,45.34,97224.0,36.529,36.707,36.5209,36.6908,97224.0
2018-07-20 10:40:00,45.34,45.34,45.3,45.31,54257.0,36.6908,36.6908,36.6585,36.6666,54257.0
2018-07-20 10:50:00,45.31,45.35,45.26,45.26,77086.0,36.6666,36.6989,36.6261,36.6261,77086.0
2018-07-20 11:00:00,45.26,45.3,45.2,45.21,40489.0,36.6261,36.6585,36.5775,36.5856,40489.0
2018-07-20 11:10:00,45.22,45.55,45.19,45.54,87992.0,36.5937,36.8608,36.5695,36.8527,87992.0
2018-07-20 11:20:00,45.54,45.59,45.43,45.47,262098.0,36.8527,36.8931,36.7637,36.796,262098.0
2018-07-20 11:30:00,45.48,45.5,45.44,45.48,101533.0,36.8041,36.8203,36.7718,36.8041,101533.0
2018-07-20 11:40:00,45.48,45.56,45.48,45.54,97705.0,36.8041,36.8689,36.8041,36.8527,97705.0
2018-07-20 11:50:00,45.54,45.57,45.51,45.53,141564.0,36.8527,36.877,36.8284,36.8446,141564.0
2018-07-20 12:00:00,45.54,45.62,45.54,45.57,21119.0,36.8527,36.9174,36.8527,36.877,21119.0
2018-07-20 12:10:00,45.57,45.66,45.57,45.63,120507.0,36.877,36.9498,36.877,36.9255,120507.0
2018-07-20 12:20:00,45.63,45.65,45.61,45.64,46436.0,36.9255,36.9417,36.9093,36.9336,46436.0
2018-07-20 12:30:00,45.64,45.64,45.55,45.56,21088.0,36.9336,36.9336,36.8608,36.8689,21088.0
2018-07-20 12:40:00,45.56,45.59,45.55,45.56,23649.0,36.8689,36.8931,36.8608,36.8689,23649.0
2018-07-20 12:50:00,45.56,45.57,45.49,45.5,113847.0,36.8689,36.877,36.8122,36.8203,113847.0
2018-07-20 13:00:00,45.5,45.51,45.47,45.51,21185.0,36.8203,36.8284,36.796,36.8284,21185.0
2018-07-20 13:10:00,45.51,45.53,45.49,45.49,13394.0,36.8284,36.8446,36.8122,36.8122,13394.0
2018-07-20 13:20:00,45.49,45.52,45.44,45.48,35289.0,36.8122,36.8365,36.7718,36.8041,35289.0
2018-07-20 13:30:00,45.47,45.48,45.4,45.41,369795.0,36.796,36.8041,36.7394,36.7475,369795.0
2018-07-20 13:40:00,45.41,45.44,45.36,45.37,94994.0,36.7475,36.7718,36.707,36.7151,94994.0
2018-07-20 13:50:00,45.37,45.47,45.36,45.47,43031.0,36.7151,36.796,36.707,36.796,43031.0
2018-07-20 14:00:00,45.47,45.55,45.46,45.49,38708.0,36.796,36.8608,36.7879,36.8122,38708.0
2018-07-20 14:10:00,45.49,45.53,45.47,45.52,28303.0,36.8122,36.8446,36.796,36.8365,28303.0
2018-07-20 14:20:00,45.53,45.58,45.52,45.54,58265.0,36.8446,36.8851,36.8365,36.8527,58265.0
2018-07-20 14:30:00,45.53,45.56,45.48,45.53,35372.0,36.8446,36.8689,36.8041,36.8446,35372.0
2018-07-20 14:40:00,45.53,45.57,45.49,45.57,35414.0,36.8446,36.877,36.8122,36.877,35414.0
2018-07-20 14:50:00,45.57,45.61,45.56,45.59,38564.0,36.877,36.9093,36.8689,36.8931,38564.0
2018-07-20 15:00:00,45.6,45.6,45.53,45.57,37301.0,36.9012,36.9012,36.8446,36.877,37301.0
2018-07-20 15:10:00,45.56,45.62,45.55,45.62,48665.0,36.8689,36.9174,36.8608,36.9174,48665.0
2018-07-20 15:20:00,45.61,45.63,45.58,45.59,36037.0,36.9093,36.9255,36.8851,36.8931,36037.0
2018-07-20 15:30:00,45.59,45.63,45.59,45.63,104807.0,36.8931,36.9255,36.8931,36.9255,104807.0
2018-07-20 15:40:00,45.64,45.73,45.63,45.72,102502.0,36.9336,37.0064,36.9255,36.9983,102502.0
2018-07-20 15:50:00,45.72,45.75,45.63,45.64,328226.0,36.9983,37.0226,36.9255,36.9336,328226.0
2018-07-23 09:30:00,45.64,45.71,45.53,45.56,81468.0,36.9336,36.9903,36.8446,36.8689,81468.0
2018-07-23 09:40:00,45.57,45.64,45.53,45.62,51172.0,36.877,36.9336,36.8446,36.9174,51172.0
2018-07-23 09:50:00,45.63,45.65,45.48,45.52,79629.0,36.9255,36.9417,36.8041,36.8365,79629.0
2018-07-23 10:00:00,45.53,45.57,45.33,45.34,83427.0,36.8446,36.877,36.6827,36.6908,83427.0
2018-07-23 10:10:00,45.33,45.38,45.24,45.3,83954.0,36.6827,36.7232,36.6099,36.6585,83954.0
2018-07-23 10:20:00,45.31,45.32,45.14,45.22,75306.0,36.6666,36.6747,36.529,36.5937,75306.0
2018-07-23 10:30:00,45.23,45.26,45.16,45.17,20593.0,36.6018,36.6261,36.5452,36.5533,20593.0
2018-07-23 10:40:00,45.18,45.34,45.15,45.32,68911.0,36.5614,36.6908,36.5371,36.6747,68911.0
2018-07-23 10:50:00,45.32,45.36,45.26,45.32,32349.0,36.6747,36.707,36.6261,36.6747,32349.0
2018-07-23 11:00:00,45.32,45.32,45.18,45.24,38986.0,36.6747,36.6747,36.5614,36.6099,38986.0
2018-07-23 11:10:00,45.25,45.35,45.23,45.33,37882.0,36.618,36.6989,36.6018,36.6827,37882.0
2018-07-23 11:20:00,45.32,45.33,45.18,45.2,50419.0,36.6747,36.6827,36.5614,36.5775,50419.0
2018-07-23 11:30:00,45.2,45.21,45.14,45.2,81055.0,36.5775,36.5856,36.529,36.5775,81055.0
2018-07-23 11:40:00,45.2,45.22,45.15,45.15,30352.0,36.5775,36.5937,36.5371,36.5371,30352.0
2018-07-23 11:50:00,45.15,45.15,45.05,45.09,56236.0,36.5371,36.5371,36.4562,36.4885,56236.0
2018-07-23 12:00:00,45.08,45.15,45.05,45.14,31253.0,36.4804,36.5371,36.4562,36.529,31253.0
2018-07-23 12:10:00,45.14,45.16,45.07,45.11,24795.0,36.529,36.5452,36.4723,36.5047,24795.0
2018-07-23 12:20:00,45.11,45.15,45.09,45.1,20232.0,36.5047,36.5371,36.4885,36.4966,20232.0
2018-07-23 12:30:00,45.09,45.16,45.08,45.15,22678.0,36.4885,36.5452,36.4804,36.5371,22678.0
2018-07-23 12:40:00,45.16,45.18,45.14,45.18,32635.0,36.5452,36.5614,36.529,36.5614,32635.0
2018-07-23 12:50:00,45.17,45.22,45.17,45.2,25610.0,36.5533,36.5937,36.5533,36.5775,25610.0
2018-07-23 13:00:00,45.19,45.19,45.14,45.16,22508.0,36.5695,36.5695,36.529,36.5452,22508.0
2018-07-23 13:10:00,45.16,45.19,45.15,45.19,11976.0,36.5452,36.5695,36.5371,36.5695,11976.0
2018-07-23 13:20:00,45.19,45.2,45.16,45.17,24663.0,36.5695,36.5775,36.5452,36.5533,24663.0
2018-07-23 13:30:00,45.16,45.27,45.15,45.27,37997.0,36.5452,36.6342,36.5371,36.6342,37997.0
2018-07-23 13:40:00,45.27,45.27,45.22,45.23,17650.0,36.6342,36.6342,36.5937,36.6018,17650.0
2018-07-23 13:50:00,45.24,45.34,45.24,45.34,37958.0,36.6099,36.6908,36.6099,36.6908,37958.0
2018-07-23 14:00:00,45.33,45.38,45.3,45.34,45435.0,36.6827,36.7232,36.6585,36.6908,45435.0
2018-07-23 14:10:00,45.35,45.4,45.32,45.33,35394.0,36.6989,36.7394,36.6747,36.6827,35394.0
2018-07-23 14:20:00,45.33,45.38,45.29,45.38,47119.0,36.6827,36.7232,36.6504,36.7232,47119.0
2018-07-23 14:30:00,45.38,45.4,45.36,45.37,32191.0,36.7232,36.7394,36.707,36.7151,32191.0
2018-07-23 14:40:00,45.37,45.37,45.29,45.31,32370.0,36.7151,36.7151,36.6504,36.6666,32370.0
2018-07-23 14:50:00,45.3,45.34,45.28,45.33,20997.0,36.6585,36.6908,36.6423,36.6827,20997.0
2018-07-23 15:00:00,45.32,45.35,45.3,45.34,17386.0,36.6747,36.6989,36.6585,36.6908,17386.0
2018-07-23 15:10:00,45.34,45.35,45.32,45.32,25249.0,36.6908,36.6989,36.6747,36.6747,25249.0
2018-07-23 15:20:00,45.32,45.35,45.22,45.24,46510.0,36.6747,36.6989,36.5937,36.6099,46510.0
2018-07-23 15:30:00,45.25,45.28,45.23,45.27,40485.0,36.618,36.6423,36.6018,36.6342,40485.0
2018-07-23 15:40:00,45.26,45.31,45.24,45.3,53492.0,36.6261,36.6666,36.6099,36.6585,53492.0
2018-07-23 15:50:00,45.31,45.35,45.26,45.27,199254.0,36.6666,36.6989,36.6261,36.6342,199254.0
2018-07-24 09:30:00,45.15,45.21,44.72,44.76,71509.0,36.5371,36.5856,36.1891,36.2215,71509.0
2018-07-24 09:40:00,44.77,44.89,44.62,44.72,306383.0,36.2296,36.3267,36.1082,36.1891,306383.0
2018-07-24 09:50:00,44.73,44.86,44.68,44.8,232184.0,36.1972,36.3024,36.1567,36.2538,232184.0
2018-07-24 10:00:00,44.81,44.91,44.73,44.73,64105.0,36.2619,36.3429,36.1972,36.1972,64105.0
2018-07-24 10:10:00,44.73,44.74,44.56,44.64,127682.0,36.1972,36.2053,36.0596,36.1244,127682.0
2018-07-24 10:20:00,44.63,44.73,44.6,44.64,125736.0,36.1163,36.1972,36.092,36.1244,125736.0
2018-07-24 10:30:00,44.64,44.64,44.53,44.61,60723.0,36.1244,36.1244,36.0354,36.1001,60723.0
2018-07-24 10:40:00,44.6,44.75,44.58,44.75,83115.0,36.092,36.2134,36.0758,36.2134,83115.0
2018-07-24 10:50:00,44.74,44.74,44.64,44.69,54706.0,36.2053,36.2053,36.1244,36.1648,54706.0
2018-07-24 11:00:00,44.69,44.73,44.63,44.68,92548.0,36.1648,36.1972,36.1163,36.1567,92548.0
2018-07-24 11:10:00,44.69,44.77,44.66,44.68,100107.0,36.1648,36.2296,36.1406,36.1567,100107.0
2018-07-24 11:20:00,44.68,44.74,44.67,44.73,58930.0,36.1567,36.2053,36.1486,36.1972,58930.0
2018-07-24 11:30:00,44.74,44.9,44.72,44.81,68841.0,36.2053,36.3348,36.1891,36.2619,68841.0
2018-07-24 11:40:00,44.82,44.85,44.74,44.83,47678.0,36.27,36.2943,36.2053,36.2781,47678.0
2018-07-24 11:50:00,44.83,44.86,44.8,44.83,35851.0,36.2781,36.3024,36.2538,36.2781,35851.0
2018-07-24 12:00:00,44.82,44.98,44.82,44.95,56539.0,36.27,36.3995,36.27,36.3752,56539.0
2018-07-24 12:10:00,44.95,45.05,44.94,45.02,34089.0,36.3752,36.4562,36.3671,36.4319,34089.0
2018-07-24 12:20:00,45.03,45.04,44.95,45.01,31051.0,36.44,36.4481,36.3752,36.4238,31051.0
2018-07-24 12:30:00,45.0,45.03,44.95,44.97,33074.0,36.4157,36.44,36.3752,36.3914,33074.0
2018-07-24 12:40:00,44.97,45.1,44.97,45.07,59026.0,36.3914,36.4966,36.3914,36.4723,59026.0
2018-07-24 12:50:00,45.07,45.1,45.01,45.04,48068.0,36.4723,36.4966,36.4238,36.4481,48068.0
2018-07-24 13:00:00,45.05,45.14,45.02,45.02,40338.0,36.4562,36.529,36.4319,36.4319,40338.0
2018-07-24 13:10:00,45.01,45.07,44.95,44.99,36846.0,36.4238,36.4723,36.3752,36.4076,36846.0
2018-07-24 13:20:00,44.99,45.02,44.95,44.99,59110.0,36.4076,36.4319,36.3752,36.4076,59110.0
2018-07-24 13:30:00,44.98,44.99,44.92,44.96,34070.0,36.3995,36.4076,36.351,36.3833,34070.0
2018-07-24 13:40:00,44.95,45.01,44.93,44.98,47334.0,36.3752,36.4238,36.359,36.3995,47334.0
2018-07-24 13:50:00,44.97,45.01,44.9,44.98,39487.0,36.3914,36.4238,36.3348,36.3995,39487.0
2018-07-24 14:00:00,44.98,45.05,44.96,45.01,32793.0,36.3995,36.4562,36.3833,36.4238,32793.0
2018-07-24 14:10:00,45.01,45.03,44.94,45.0,33914.0,36.4238,36.44,36.3671,36.4157,33914.0
2018-07-24 14:20:00,45.0,45.05,44.99,45.02,31781.0,36.4157,36.4562,36.4076,36.4319,31781.0
2018-07-24 14:30:00,45.02,45.08,45.01,45.06,38054.0,36.4319,36.4804,36.4238,36.4642,38054.0
2018-07-24 14:40:00,45.07,45.12,45.05,45.09,148043.0,36.4723,36.5128,36.4562,36.4885,148043.0
2018-07-24 14:50:00,45.09,45.17,45.06,45.16,141416.0,36.4885,36.5533,36.4642,36.5452,141416.0
2018-07-24 15:00:00,45.16,45.22,45.15,45.18,46093.0,36.5452,36.5937,36.5371,36.5614,46093.0
2018-07-24 15:10:00,45.19,45.22,45.16,45.2,43307.0,36.5695,36.5937,36.5452,36.5775,43307.0
2018-07-24 15:20:00,45.21,45.24,45.17,45.23,64309.0,36.5856,36.6099,36.5533,36.6018,64309.0
2018-07-24 15:30:00,45.22,45.54,45.22,45.5,151481.0,36.5937,36.8527,36.5937,36.8203,151481.0
2018-07-24 15:40:00,45.49,45.49,45.35,45.41,230349.0,36.8122,36.8122,36.6989,36.7475,230349.0
2018-07-24 15:50:00,45.41,45.59,45.4,45.53,626290.0,36.7475,36.8931,36.7394,36.8446,626290.0
2018-07-25 09:30:00,45.47,45.69,45.32,45.68,69367.0,36.796,36.9741,36.6747,36.966,69367.0
2018-07-25 09:40:00,45.68,45.75,45.61,45.64,37366.0,36.966,37.0226,36.9093,36.9336,37366.0
2018-07-25 09:50:00,45.63,45.77,45.61,45.69,38389.0,36.9255,37.0388,36.9093,36.9741,38389.0
2018-07-25 10:00:00,45.71,45.73,45.65,45.69,53191.0,36.9903,37.0064,36.9417,36.9741,53191.0
2018-07-25 10:10:00,45.69,45.78,45.69,45.73,43719.0,36.9741,37.0469,36.9741,37.0064,43719.0
2018-07-25 10:20:00,45.73,45.88,45.69,45.82,61741.0,37.0064,37.1278,36.9741,37.0793,61741.0
2018-07-25 10:30:00,45.82,45.85,45.77,45.79,55470.0,37.0793,37.1035,37.0388,37.055,55470.0
2018-07-25 10:40:00,45.79,45.85,45.75,45.78,58096.0,37.055,37.1035,37.0226,37.0469,58096.0
2018-07-25 10:50:00,45.79,45.83,45.69,45.74,43636.0,37.055,37.0874,36.9741,37.0145,43636.0
2018-07-25 11:00:00,45.75,45.91,45.72,45.91,49503.0,37.0226,37.1521,36.9983,37.1521,49503.0
2018-07-25 11:10:00,45.91,45.93,45.81,45.86,46563.0,37.1521,37.1683,37.0712,37.1116,46563.0
2018-07-25 11:20:00,45.85,45.88,45.78,45.79,33053.0,37.1035,37.1278,37.0469,37.055,33053.0
2018-07-25 11:30:00,45.78,45.84,45.76,45.82,36723.0,37.0469,37.0955,37.0307,37.0793,36723.0
2018-07-25 11:40:00,45.83,45.86,45.73,45.74,39190.0,37.0874,37.1116,37.0064,37.0145,39190.0
2018-07-25 11:50:00,45.73,45.76,45.65,45.67,39383.0,37.0064,37.0307,36.9417,36.9579,39383.0
2018-07-25 12:00:00,45.66,45.68,45.6,45.61,31860.0,36.9498,36.966,36.9012,36.9093,31860.0
2018-07-25 12:10:00,45.61,45.64,45.56,45.63,38548.0,36.9093,36.9336,36.8689,36.9255,38548.0
2018-07-25 12:20:00,45.64,45.64,45.55,45.62,34315.0,36.9336,36.9336,36.8608,36.9174,34315.0
2018-07-25 12:30:00,45.61,45.61,45.56,45.57,33142.0,36.9093,36.9093,36.8689,36.877,33142.0
2018-07-25 12:40:00,45.57,45.68,45.55,45.65,44417.0,36.877,36.966,36.8608,36.9417,44417.0
2018-07-25 12:50:00,45.65,45.71,45.64,45.68,23531.0,36.9417,36.9903,36.9336,36.966,23531.0
2018-07-25 13:00:00,45.67,45.67,45.62,45.66,29299.0,36.9579,36.9579,36.9174,36.9498,29299.0
2018-07-25 13:10:00,45.66,45.67,45.59,45.59,18642.0,36.9498,36.9579,36.8931,36.8931,18642.0
2018-07-25 13:20:00,45.6,45.65,45.58,45.62,25457.0,36.9012,36.9417,36.8851,36.9174,25457.0
2018-07-25 13:30:00,45.61,45.61,45.52,45.56,38700.0,36.9093,36.9093,36.8365,36.8689,38700.0
2018-07-25 13:40:00,45.57,45.69,45.56,45.66,32123.0,36.877,36.9741,36.8689,36.9498,32123.0
2018-07-25 13:50:00,45.66,45.7,45.65,45.7,30980.0,36.9498,36.9822,36.9417,36.9822,30980.0
2018-07-25 14:00:00,45.69,45.7,45.6,45.61,29591.0,36.9741,36.9822,36.9012,36.9093,29591.0
2018-07-25 14:10:00,45.6,45.62,45.56,45.61,26630.0,36.9012,36.9174,36.8689,36.9093,26630.0
2018-07-25 14:20:00,45.6,45.6,45.56,45.58,27154.0,36.9012,36.9012,36.8689,36.8851,27154.0
2018-07-25 14:30:00,45.58,45.61,45.57,45.6,25673.0,36.8851,36.9093,36.877,36.9012,25673.0
2018-07-25 14:40:00,45.6,45.67,45.55,45.65,57368.0,36.9012,36.9579,36.8608,36.9417,57368.0
2018-07-25 14:50:00,45.66,45.66,45.59,45.64,28169.0,36.9498,36.9498,36.8931,36.9336,28169.0
2018-07-25 15:00:00,45.64,45.67,45.58,45.59,384946.0,36.9336,36.9579,36.8851,36.8931,384946.0
2018-07-25 15:10:00,45.59,45.61,45.48,45.49,53348.0,36.8931,36.9093,36.8041,36.8122,53348.0
2018-07-25 15:20:00,45.49,45.54,45.44,45.49,505773.0,36.8122,36.8527,36.7718,36.8122,505773.0
2018-07-25 15:30:00,45.5,45.6,45.43,45.53,136196.0,36.8203,36.9012,36.7637,36.8446,136196.0
2018-07-25 15:40:00,45.53,45.56,45.42,45.51,212782.0,36.8446,36.8689,36.7556,36.8284,212782.0
2018-07-25 15:50:00,45.51,45.77,45.49,45.68,730998.0,36.8284,37.0388,36.8122,36.966,730998.0
2018-07-26 09:30:00,46.76,46.76,45.91,46.24,131152.0,37.84,37.84,37.1521,37.4191,131152.0
2018-07-26 09:40:00,46.26,46.66,46.26,46.38,103055.0,37.4353,37.759,37.4353,37.5324,103055.0
2018-07-26 09:50:00,46.38,46.63,46.27,46.56,114291.0,37.5324,37.7348,37.4434,37.6781,114291.0
2018-07-26 10:00:00,46.56,46.83,46.54,46.74,145346.0,37.6781,37.8966,37.6619,37.8238,145346.0
2018-07-26 10:10:00,46.76,46.84,46.68,46.75,113253.0,37.84,37.9047,37.7752,37.8319,113253.0
2018-07-26 10:20:00,46.74,46.79,46.7,46.75,180023.0,37.8238,37.8642,37.7914,37.8319,180023.0
2018-07-26 10:30:00,46.76,46.97,46.75,46.96,178631.0,37.84,38.0099,37.8319,38.0018,178631.0
2018-07-26 10:40:00,46.97,47.01,46.9,46.97,150493.0,38.0099,38.0423,37.9532,38.0099,150493.0
2018-07-26 10:50:00,46.97,46.99,46.94,46.96,159385.0,38.0099,38.0261,37.9856,38.0018,159385.0
2018-07-26 11:00:00,46.97,46.97,46.84,46.91,79441.0,38.0099,38.0099,37.9047,37.9613,79441.0
2018-07-26 11:10:00,46.9,46.93,46.66,46.69,85848.0,37.9532,37.9775,37.759,37.7833,85848.0
2018-07-26 11:20:00,46.69,46.83,46.66,46.79,77677.0,37.7833,37.8966,37.759,37.8642,77677.0
2018-07-26 11:30:00,46.79,46.79,46.61,46.64,50104.0,37.8642,37.8642,37.7186,37.7428,50104.0
2018-07-26 11:40:00,46.65,46.83,46.65,46.83,47687.0,37.7509,37.8966,37.7509,37.8966,47687.0
2018-07-26 11:50:00,46.83,46.85,46.75,46.78,33925.0,37.8966,37.9128,37.8319,37.8561,33925.0
2018-07-26 12:00:00,46.77,46.84,46.75,46.82,30414.0,37.848,37.9047,37.8319,37.8885,30414.0
2018-07-26 12:10:00,46.83,46.87,46.8,46.86,36527.0,37.8966,37.929,37.8723,37.9209,36527.0
2018-07-26 12:20:00,46.87,46.91,46.81,46.84,44570.0,37.929,37.9613,37.8804,37.9047,44570.0
2018-07-26 12:30:00,46.84,46.91,46.83,46.9,51590.0,37.9047,37.9613,37.8966,37.9532,51590.0
2018-07-26 12:40:00,46.9,46.9,46.84,46.85,28485.0,37.9532,37.9532,37.9047,37.9128,28485.0
2018-07-26 12:50:00,46.85,46.89,46.82,46.86,53093.0,37.9128,37.9452,37.8885,37.9209,53093.0
2018-07-26 13:00:00,46.87,46.88,46.85,46.86,37079.0,37.929,37.9371,37.9128,37.9209,37079.0
2018-07-26 13:10:00,46.86,46.87,46.84,46.87,26169.0,37.9209,37.929,37.9047,37.929,26169.0
2018-07-26 13:20:00,46.86,46.88,46.85,46.86,31037.0,37.9209,37.9371,37.9128,37.9209,31037.0
2018-07-26 13:30:00,46.86,46.9,46.84,46.9,58265.0,37.9209,37.9532,37.9047,37.9532,58265.0
2018-07-26 13:40:00,46.89,46.95,46.84,46.94,87803.0,37.9452,37.9937,37.9047,37.9856,87803.0
2018-07-26 13:50:00,46.93,46.94,46.75,46.75,74781.0,37.9775,37.9856,37.8319,37.8319,74781.0
2018-07-26 14:00:00,46.75,46.77,46.69,46.71,67464.0,37.8319,37.848,37.7833,37.7995,67464.0
2018-07-26 14:10:00,46.7,46.89,46.68,46.87,49134.0,37.7914,37.9452,37.7752,37.929,49134.0
2018-07-26 14:20:00,46.88,46.88,46.77,46.81,38911.0,37.9371,37.9371,37.848,37.8804,38911.0
2018-07-26 14:30:00,46.82,46.83,46.72,46.77,57141.0,37.8885,37.8966,37.8076,37.848,57141.0
2018-07-26 14:40:00,46.76,46.79,46.72,46.76,45477.0,37.84,37.8642,37.8076,37.84,45477.0
2018-07-26 14:50:00,46.76,46.87,46.72,46.87,59373.0,37.84,37.929,37.8076,37.929,59373.0
2018-07-26 15:00:00,46.87,46.87,46.77,46.78,40190.0,37.929,37.929,37.848,37.8561,40190.0
2018-07-26 15:10:00,46.77,46.91,46.73,46.9,120193.0,37.848,37.9613,37.8157,37.9532,120193.0
2018-07-26 15:20:00,46.9,46.93,46.87,46.92,103632.0,37.9532,37.9775,37.929,37.9694,103632.0
2018-07-26 15:30:00,46.91,46.95,46.9,46.94,129383.0,37.9613,37.9937,37.9532,37.9856,129383.0
2018-07-26 15:40:00,46.93,46.95,46.88,46.9,140484.0,37.9775,37.9937,37.9371,37.9532,140484.0
2018-07-26 15:50:00,46.89,46.93,46.85,46.88,328684.0,37.9452,37.9775,37.9128,37.9371,328684.0
2018-07-27 09:30:00,46.96,47.0,46.36,46.99,67876.0,38.0018,38.0342,37.5163,38.0261,67876.0
2018-07-27 09:40:00,46.99,47.14,46.97,47.02,57470.0,38.0261,38.1475,38.0099,38.0504,57470.0
2018-07-27 09:50:00,47.02,47.08,46.91,47.07,72664.0,38.0504,38.0989,37.9613,38.0908,72664.0
2018-07-27 10:00:00,47.08,47.15,47.01,47.05,67106.0,38.0989,38.1556,38.0423,38.0746,67106.0
2018-07-27 10:10:00,47.07,47.11,47.0,47.02,71380.0,38.0908,38.1232,38.0342,38.0504,71380.0
2018-07-27 10:20:00,47.02,47.03,46.88,46.94,121941.0,38.0504,38.0584,37.9371,37.9856,121941.0
2018-07-27 10:30:00,46.95,47.0,46.86,46.9,57415.0,37.9937,38.0342,37.9209,37.9532,57415.0
2018-07-27 10:40:00,46.89,46.9,46.76,46.8,48148.0,37.9452,37.9532,37.84,37.8723,48148.0
2018-07-27 10:50:00,46.81,46.86,46.68,46.7,59695.0,37.8804,37.9209,37.7752,37.7914,59695.0
2018-07-27 11:00:00,46.69,46.69,46.59,46.63,54068.0,37.7833,37.7833,37.7024,37.7348,54068.0
2018-07-27 11:10:00,46.63,46.64,46.56,46.6,55607.0,37.7348,37.7428,37.6781,37.7105,55607.0
2018-07-27 11:20:00,46.6,46.69,46.59,46.68,37997.0,37.7105,37.7833,37.7024,37.7752,37997.0
2018-07-27 11:30:00,46.68,46.72,46.65,46.71,36810.0,37.7752,37.8076,37.7509,37.7995,36810.0
2018-07-27 11:40:00,46.71,46.83,46.7,46.79,42515.0,37.7995,37.8966,37.7914,37.8642,42515.0
2018-07-27 11:50:00,46.79,46.8,46.7,46.77,32523.0,37.8642,37.8723,37.7914,37.848,32523.0
2018-07-27 12:00:00,46.77,46.77,46.66,46.68,46110.0,37.848,37.848,37.759,37.7752,46110.0
2018-07-27 12:10:00,46.68,46.68,46.59,46.59,38447.0,37.7752,37.7752,37.7024,37.7024,38447.0
2018-07-27 12:20:00,46.59,46.74,46.59,46.73,26396.0,37.7024,37.8238,37.7024,37.8157,26396.0
2018-07-27 12:30:00,46.74,46.82,46.69,46.81,53907.0,37.8238,37.8885,37.7833,37.8804,53907.0
2018-07-27 12:40:00,46.81,46.85,46.77,46.8,33114.0,37.8804,37.9128,37.848,37.8723,33114.0
2018-07-27 12:50:00,46.81,46.91,46.8,46.9,70235.0,37.8804,37.9613,37.8723,37.9532,70235.0
2018-07-27 13:00:00,46.91,47.01,46.87,46.88,59531.0,37.9613,38.0423,37.929,37.9371,59531.0
2018-07-27 13:10:00,46.87,46.89,46.75,46.8,38366.0,37.929,37.9452,37.8319,37.8723,38366.0
2018-07-27 13:20:00,46.8,46.85,46.73,46.79,37440.0,37.8723,37.9128,37.8157,37.8642,37440.0
2018-07-27 13:30:00,46.79,46.8,46.67,46.72,33796.0,37.8642,37.8723,37.7671,37.8076,33796.0
2018-07-27 13:40:00,46.72,46.73,46.64,46.64,37002.0,37.8076,37.8157,37.7428,37.7428,37002.0
2018-07-27 13:50:00,46.64,46.64,46.51,46.52,46887.0,37.7428,37.7428,37.6376,37.6457,46887.0
2018-07-27 14:00:00,46.51,46.58,46.51,46.54,34650.0,37.6376,37.6943,37.6376,37.6619,34650.0
2018-07-27 14:10:00,46.53,46.64,46.51,46.64,46487.0,37.6538,37.7428,37.6376,37.7428,46487.0
2018-07-27 14:20:00,46.63,46.71,46.62,46.68,60879.0,37.7348,37.7995,37.7267,37.7752,60879.0
2018-07-27 14:30:00,46.68,46.69,46.63,46.66,69079.0,37.7752,37.7833,37.7348,37.759,69079.0
2018-07-27 14:40:00,46.66,46.66,46.55,46.59,44020.0,37.759,37.759,37.67,37.7024,44020.0
2018-07-27 14:50:00,46.6,46.62,46.53,46.58,42141.0,37.7105,37.7267,37.6538,37.6943,42141.0
2018-07-27 15:00:00,46.58,46.6,46.54,46.55,46087.0,37.6943,37.7105,37.6619,37.67,46087.0
2018-07-27 15:10:00,46.55,46.59,46.49,46.53,38694.0,37.67,37.7024,37.6215,37.6538,38694.0
2018-07-27 15:20:00,46.55,46.59,46.53,46.57,29546.0,37.67,37.7024,37.6538,37.6862,29546.0
2018-07-27 15:30:00,46.56,46.62,46.55,46.59,68488.0,37.6781,37.7267,37.67,37.7024,68488.0
2018-07-27 15:40:00,46.59,46.63,46.55,46.56,77203.0,37.7024,37.7348,37.67,37.6781,77203.0
2018-07-27 15:50:00,46.55,46.62,46.45,46.6,356484.0,37.67,37.7267,37.5891,37.7105,356484.0
2018-07-30 09:30:00,46.54,46.55,46.26,46.44,103887.0,37.6619,37.67,37.4353,37.581,103887.0
2018-07-30 09:40:00,46.44,46.48,46.35,46.35,52877.0,37.581,37.6134,37.5082,37.5082,52877.0
2018-07-30 09:50:00,46.35,46.4,46.24,46.34,63477.0,37.5082,37.5486,37.4191,37.5001,63477.0
2018-07-30 10:00:00,46.35,46.37,46.22,46.23,53287.0,37.5082,37.5244,37.403,37.4111,53287.0
2018-07-30 10:10:00,46.23,46.26,46.12,46.15,70085.0,37.4111,37.4353,37.322,37.3463,70085.0
2018-07-30 10:20:00,46.15,46.2,46.1,46.19,62623.0,37.3463,37.3868,37.3059,37.3787,62623.0
2018-07-30 10:30:00,46.2,46.28,46.08,46.09,78199.0,37.3868,37.4515,37.2897,37.2978,78199.0
2018-07-30 10:40:00,46.09,46.15,46.0,46.02,59562.0,37.2978,37.3463,37.2249,37.2411,59562.0
2018-07-30 10:50:00,46.03,46.19,46.02,46.17,61163.0,37.2492,37.3787,37.2411,37.3625,61163.0
2018-07-30 11:00:00,46.16,46.26,46.15,46.24,45476.0,37.3544,37.4353,37.3463,37.4191,45476.0
2018-07-30 11:10:00,46.24,46.27,46.18,46.27,37142.0,37.4191,37.4434,37.3706,37.4434,37142.0
2018-07-30 11:20:00,46.26,46.38,46.25,46.35,41419.0,37.4353,37.5324,37.4272,37.5082,41419.0
2018-07-30 11:30:00,46.35,46.42,46.34,46.4,37825.0,37.5082,37.5648,37.5001,37.5486,37825.0
2018-07-30 11:40:00,46.4,46.44,46.35,46.38,40662.0,37.5486,37.581,37.5082,37.5324,40662.0
2018-07-30 11:50:00,46.37,46.38,46.25,46.25,39472.0,37.5244,37.5324,37.4272,37.4272,39472.0
2018-07-30 12:00:00,46.26,46.33,46.25,46.33,41066.0,37.4353,37.492,37.4272,37.492,41066.0
2018-07-30 12:10:00,46.32,46.34,46.24,46.26,33408.0,37.4839,37.5001,37.4191,37.4353,33408.0
2018-07-30 12:20:00,46.26,46.36,46.23,46.36,33735.0,37.4353,37.5163,37.4111,37.5163,33735.0
2018-07-30 12:30:00,46.36,46.38,46.33,46.37,29476.0,37.5163,37.5324,37.492,37.5244,29476.0
2018-07-30 12:40:00,46.37,46.45,46.34,46.43,42296.0,37.5244,37.5891,37.5001,37.5729,42296.0
2018-07-30 12:50:00,46.44,46.44,46.37,46.42,31404.0,37.581,37.581,37.5244,37.5648,31404.0
2018-07-30 13:00:00,46.43,46.43,46.34,46.34,28554.0,37.5729,37.5729,37.5001,37.5001,28554.0
2018-07-30 13:10:00,46.35,46.35,46.26,46.29,43691.0,37.5082,37.5082,37.4353,37.4596,43691.0
2018-07-30 13:20:00,46.29,46.29,46.17,46.2,38576.0,37.4596,37.4596,37.3625,37.3868,38576.0
2018-07-30 13:30:00,46.2,46.22,46.17,46.18,27992.0,37.3868,37.403,37.3625,37.3706,27992.0
2018-07-30 13:40:00,46.17,46.29,46.16,46.27,37131.0,37.3625,37.4596,37.3544,37.4434,37131.0
2018-07-30 13:50:00,46.26,46.28,46.21,46.22,41359.0,37.4353,37.4515,37.3949,37.403,41359.0
2018-07-30 14:00:00,46.22,46.24,46.19,46.23,45325.0,37.403,37.4191,37.3787,37.4111,45325.0
2018-07-30 14:10:00,46.23,46.26,46.16,46.17,33702.0,37.4111,37.4353,37.3544,37.3625,33702.0
2018-07-30 14:20:00,46.17,46.22,46.16,46.18,42247.0,37.3625,37.403,37.3544,37.3706,42247.0
2018-07-30 14:30:00,46.18,46.18,46.12,46.13,33655.0,37.3706,37.3706,37.322,37.3301,33655.0
2018-07-30 14:40:00,46.12,46.19,46.12,46.15,45049.0,37.322,37.3787,37.322,37.3463,45049.0
2018-07-30 14:50:00,46.15,46.21,46.12,46.2,45686.0,37.3463,37.3949,37.322,37.3868,45686.0
2018-07-30 15:00:00,46.2,46.2,46.14,46.16,41246.0,37.3868,37.3868,37.3382,37.3544,41246.0
2018-07-30 15:10:00,46.16,46.17,46.08,46.14,44109.0,37.3544,37.3625,37.2897,37.3382,44109.0
2018-07-30 15:20:00,46.14,46.21,46.13,46.2,52939.0,37.3382,37.3949,37.3301,37.3868,52939.0
2018-07-30 15:30:00,46.2,46.24,46.18,46.2,89353.0,37.3868,37.4191,37.3706,37.3868,89353.0
2018-07-30 15:40:00,46.19,46.25,46.19,46.23,93444.0,37.3787,37.4272,37.3787,37.4111,93444.0
2018-07-30 15:50:00,46.23,46.33,46.2,46.3,410125.0,37.4111,37.492,37.3868,37.4677,410125.0
2018-07-31 09:30:00,46.44,46.69,46.31,46.42,80292.0,37.581,37.7833,37.4758,37.5648,80292.0
2018-07-31 09:40:00,46.41,46.53,46.37,46.46,62812.0,37.5567,37.6538,37.5244,37.5972,62812.0
2018-07-31 09:50:00,46.46,46.61,46.4,46.59,50915.0,37.5972,37.7186,37.5486,37.7024,50915.0
2018-07-31 10:00:00,46.6,46.71,46.52,46.67,57540.0,37.7105,37.7995,37.6457,37.7671,57540.0
2018-07-31 10:10:00,46.68,46.8,46.67,46.79,53120.0,37.7752,37.8723,37.7671,37.8642,53120.0
2018-07-31 10:20:00,46.79,46.84,46.7,46.7,57146.0,37.8642,37.9047,37.7914,37.7914,57146.0
2018-07-31 10:30:00,46.7,46.71,46.58,46.63,41957.0,37.7914,37.7995,37.6943,37.7348,41957.0
2018-07-31 10:40:00,46.63,46.72,46.62,46.63,39306.0,37.7348,37.8076,37.7267,37.7348,39306.0
2018-07-31 10:50:00,46.63,46.7,46.6,46.68,38723.0,37.7348,37.7914,37.7105,37.7752,38723.0
2018-07-31 11:00:00,46.68,46.68,46.53,46.54,36228.0,37.7752,37.7752,37.6538,37.6619,36228.0
2018-07-31 11:10:00,46.54,46.55,46.5,46.54,26753.0,37.6619,37.67,37.6296,37.6619,26753.0
2018-07-31 11:20:00,46.54,46.6,46.53,46.59,25840.0,37.6619,37.7105,37.6538,37.7024,25840.0
2018-07-31 11:30:00,46.6,46.6,46.53,46.58,39904.0,37.7105,37.7105,37.6538,37.6943,39904.0
2018-07-31 11:40:00,46.57,46.58,46.36,46.42,67065.0,37.6862,37.6943,37.5163,37.5648,67065.0
2018-07-31 11:50:00,46.43,46.43,46.35,46.37,60540.0,37.5729,37.5729,37.5082,37.5244,60540.0
2018-07-31 12:00:00,46.37,46.44,46.34,46.41,37846.0,37.5244,37.581,37.5001,37.5567,37846.0
2018-07-31 12:10:00,46.41,46.47,46.38,46.46,34950.0,37.5567,37.6053,37.5324,37.5972,34950.0
2018-07-31 12:20:00,46.46,46.49,46.44,46.45,32977.0,37.5972,37.6215,37.581,37.5891,32977.0
2018-07-31 12:30:00,46.45,46.48,46.41,46.41,22392.0,37.5891,37.6134,37.5567,37.5567,22392.0
2018-07-31 12:40:00,46.42,46.51,46.41,46.49,32701.0,37.5648,37.6376,37.5567,37.6215,32701.0
2018-07-31 12:50:00,46.49,46.56,46.48,46.55,40491.0,37.6215,37.6781,37.6134,37.67,40491.0
2018-07-31 13:00:00,46.56,46.61,46.55,46.59,30354.0,37.6781,37.7186,37.67,37.7024,30354.0
2018-07-31 13:10:00,46.58,46.6,46.55,46.57,34877.0,37.6943,37.7105,37.67,37.6862,34877.0
2018-07-31 13:20:00,46.57,46.57,46.5,46.56,33319.0,37.6862,37.6862,37.6296,37.6781,33319.0
2018-07-31 13:30:00,46.55,46.58,46.51,46.52,27247.0,37.67,37.6943,37.6376,37.6457,27247.0
2018-07-31 13:40:00,46.52,46.54,46.5,46.52,46186.0,37.6457,37.6619,37.6296,37.6457,46186.0
2018-07-31 13:50:00,46.52,46.55,46.5,46.53,27458.0,37.6457,37.67,37.6296,37.6538,27458.0
2018-07-31 14:00:00,46.53,46.55,46.48,46.48,26177.0,37.6538,37.67,37.6134,37.6134,26177.0
2018-07-31 14:10:00,46.48,46.52,46.43,46.51,38592.0,37.6134,37.6457,37.5729,37.6376,38592.0
2018-07-31 14:20:00,46.52,46.56,46.49,46.55,49539.0,37.6457,37.6781,37.6215,37.67,49539.0
2018-07-31 14:30:00,46.55,46.64,46.52,46.62,67335.0,37.67,37.7428,37.6457,37.7267,67335.0
2018-07-31 14:40:00,46.62,46.67,46.61,46.66,42610.0,37.7267,37.7671,37.7186,37.759,42610.0
2018-07-31 14:50:00,46.66,46.73,46.66,46.7,38757.0,37.759,37.8157,37.759,37.7914,38757.0
2018-07-31 15:00:00,46.71,46.72,46.66,46.67,69136.0,37.7995,37.8076,37.759,37.7671,69136.0
2018-07-31 15:10:00,46.67,46.67,46.61,46.63,39324.0,37.7671,37.7671,37.7186,37.7348,39324.0
2018-07-31 15:20:00,46.63,46.72,46.62,46.72,56479.0,37.7348,37.8076,37.7267,37.8076,56479.0
2018-07-31 15:30:00,46.72,46.76,46.7,46.72,76381.0,37.8076,37.84,37.7914,37.8076,76381.0
2018-07-31 15:40:00,46.73,46.78,46.71,46.73,124483.0,37.8157,37.8561,37.7995,37.8157,124483.0
2018-07-31 15:50:00,46.72,46.91,46.72,46.86,572625.0,37.8076,37.9613,37.8076,37.9209,572625.0
2018-08-01 09:30:00,46.54,46.64,46.2,46.23,89549.0,37.6619,37.7428,37.3868,37.4111,89549.0
2018-08-01 09:40:00,46.23,46.29,45.98,46.08,134264.0,37.4111,37.4596,37.2087,37.2897,134264.0
2018-08-01 09:50:00,46.08,46.15,46.01,46.05,99707.0,37.2897,37.3463,37.233,37.2654,99707.0
2018-08-01 10:00:00,46.0,46.16,45.87,46.15,100003.0,37.2249,37.3544,37.1197,37.3463,100003.0
2018-08-01 10:10:00,46.15,46.15,46.02,46.06,65809.0,37.3463,37.3463,37.2411,37.2735,65809.0
2018-08-01 10:20:00,46.06,46.11,45.92,46.02,69740.0,37.2735,37.3139,37.1602,37.2411,69740.0
2018-08-01 10:30:00,46.02,46.04,45.94,45.95,47875.0,37.2411,37.2573,37.1764,37.1845,47875.0
2018-08-01 10:40:00,45.94,46.04,45.91,45.93,64295.0,37.1764,37.2573,37.1521,37.1683,64295.0
2018-08-01 10:50:00,45.93,46.0,45.9,46.0,86651.0,37.1683,37.2249,37.144,37.2249,86651.0
2018-08-01 11:00:00,46.0,46.07,45.94,46.03,55694.0,37.2249,37.2816,37.1764,37.2492,55694.0
2018-08-01 11:10:00,46.03,46.14,46.0,46.14,48491.0,37.2492,37.3382,37.2249,37.3382,48491.0
2018-08-01 11:20:00,46.13,46.25,46.12,46.19,47100.0,37.3301,37.4272,37.322,37.3787,47100.0
2018-08-01 11:30:00,46.19,46.37,46.16,46.34,75523.0,37.3787,37.5244,37.3544,37.5001,75523.0
2018-08-01 11:40:00,46.35,46.44,46.35,46.44,58947.0,37.5082,37.581,37.5082,37.581,58947.0
2018-08-01 11:50:00,46.44,46.5,46.33,46.36,58857.0,37.581,37.6296,37.492,37.5163,58857.0
2018-08-01 12:00:00,46.36,46.36,46.18,46.22,45956.0,37.5163,37.5163,37.3706,37.403,45956.0
2018-08-01 12:10:00,46.22,46.28,46.2,46.26,42048.0,37.403,37.4515,37.3868,37.4353,42048.0
2018-08-01 12:20:00,46.25,46.34,46.25,46.27,43878.0,37.4272,37.5001,37.4272,37.4434,43878.0
2018-08-01 12:30:00,46.28,46.38,46.26,46.37,30311.0,37.4515,37.5324,37.4353,37.5244,30311.0
2018-08-01 12:40:00,46.37,46.42,46.33,46.42,35222.0,37.5244,37.5648,37.492,37.5648,35222.0
2018-08-01 12:50:00,46.42,46.42,46.31,46.33,40348.0,37.5648,37.5648,37.4758,37.492,40348.0
2018-08-01 13:00:00,46.32,46.33,46.27,46.28,33725.0,37.4839,37.492,37.4434,37.4515,33725.0
2018-08-01 13:10:00,46.28,46.32,46.23,46.24,35229.0,37.4515,37.4839,37.4111,37.4191,35229.0
2018-08-01 13:20:00,46.23,46.31,46.21,46.31,35479.0,37.4111,37.4758,37.3949,37.4758,35479.0
2018-08-01 13:30:00,46.3,46.34,46.28,46.3,34696.0,37.4677,37.5001,37.4515,37.4677,34696.0
2018-08-01 13:40:00,46.3,46.43,46.29,46.35,40883.0,37.4677,37.5729,37.4596,37.5082,40883.0
2018-08-01 13:50:00,46.34,46.35,46.25,46.25,46609.0,37.5001,37.5082,37.4272,37.4272,46609.0
2018-08-01 14:00:00,46.25,46.39,46.23,46.38,37983.0,37.4272,37.5405,37.4111,37.5324,37983.0
2018-08-01 14:10:00,46.37,46.39,46.28,46.38,43435.0,37.5244,37.5405,37.4515,37.5324,43435.0
2018-08-01 14:20:00,46.38,46.4,46.27,46.28,48233.0,37.5324,37.5486,37.4434,37.4515,48233.0
2018-08-01 14:30:00,46.28,46.3,46.24,46.26,26994.0,37.4515,37.4677,37.4191,37.4353,26994.0
2018-08-01 14:40:00,46.26,46.33,46.25,46.28,31246.0,37.4353,37.492,37.4272,37.4515,31246.0
2018-08-01 14:50:00,46.28,46.36,46.26,46.26,58785.0,37.4515,37.5163,37.4353,37.4353,58785.0
2018-08-01 15:00:00,46.26,46.26,46.15,46.15,63028.0,37.4353,37.4353,37.3463,37.3463,63028.0
2018-08-01 15:10:00,46.16,46.16,46.08,46.08,83496.0,37.3544,37.3544,37.2897,37.2897,83496.0
2018-08-01 15:20:00,46.09,46.1,46.0,46.05,84844.0,37.2978,37.3059,37.2249,37.2654,84844.0
2018-08-01 15:30:00,46.05,46.17,46.05,46.16,85225.0,37.2654,37.3625,37.2654,37.3544,85225.0
2018-08-01 15:40:00,46.15,46.2,46.13,46.18,123300.0,37.3463,37.3868,37.3301,37.3706,123300.0
2018-08-01 15:50:00,46.18,46.44,46.17,46.39,504020.0,37.3706,37.581,37.3625,37.5405,504020.0
2018-08-02 09:30:00,46.39,46.81,46.39,46.77,103909.0,37.5405,37.8804,37.5405,37.848,103909.0
2018-08-02 09:40:00,46.77,46.82,46.58,46.6,82364.0,37.848,37.8885,37.6943,37.7105,82364.0
2018-08-02 09:50:00,46.6,46.61,46.3,46.34,139985.0,37.7105,37.7186,37.4677,37.5001,139985.0
2018-08-02 10:00:00,46.35,46.38,46.18,46.19,62144.0,37.5082,37.5324,37.3706,37.3787,62144.0
2018-08-02 10:10:00,46.19,46.43,46.19,46.29,88823.0,37.3787,37.5729,37.3787,37.4596,88823.0
2018-08-02 10:20:00,46.3,46.3,45.97,46.04,110700.0,37.4677,37.4677,37.2007,37.2573,110700.0
2018-08-02 10:30:00,46.04,46.14,45.99,45.99,76655.0,37.2573,37.3382,37.2168,37.2168,76655.0
2018-08-02 10:40:00,45.99,46.25,45.99,46.19,75964.0,37.2168,37.4272,37.2168,37.3787,75964.0
2018-08-02 10:50:00,46.2,46.43,46.17,46.42,83222.0,37.3868,37.5729,37.3625,37.5648,83222.0
2018-08-02 11:00:00,46.41,46.46,46.35,46.45,63249.0,37.5567,37.5972,37.5082,37.5891,63249.0
2018-08-02 11:10:00,46.45,46.51,46.41,46.51,69628.0,37.5891,37.6376,37.5567,37.6376,69628.0
2018-08-02 11:20:00,46.51,46.56,46.48,46.49,55430.0,37.6376,37.6781,37.6134,37.6215,55430.0
2018-08-02 11:30:00,46.49,46.6,46.4,46.4,111026.0,37.6215,37.7105,37.5486,37.5486,111026.0
2018-08-02 11:40:00,46.4,46.5,46.37,46.46,53643.0,37.5486,37.6296,37.5244,37.5972,53643.0
2018-08-02 11:50:00,46.46,46.69,46.46,46.67,64447.0,37.5972,37.7833,37.5972,37.7671,64447.0
2018-08-02 12:00:00,46.66,46.71,46.6,46.61,45395.0,37.759,37.7995,37.7105,37.7186,45395.0
2018-08-02 12:10:00,46.61,46.69,46.58,46.63,52982.0,37.7186,37.7833,37.6943,37.7348,52982.0
2018-08-02 12:20:00,46.62,46.69,46.56,46.57,50925.0,37.7267,37.7833,37.6781,37.6862,50925.0
2018-08-02 12:30:00,46.58,46.62,46.55,46.58,44288.0,37.6943,37.7267,37.67,37.6943,44288.0
2018-08-02 12:40:00,46.59,46.64,46.58,46.62,48576.0,37.7024,37.7428,37.6943,37.7267,48576.0
2018-08-02 12:50:00,46.61,46.72,46.59,46.71,37373.0,37.7186,37.8076,37.7024,37.7995,37373.0
2018-08-02 13:00:00,46.7,46.74,46.62,46.64,34910.0,37.7914,37.8238,37.7267,37.7428,34910.0
2018-08-02 13:10:00,46.64,46.67,46.59,46.62,32130.0,37.7428,37.7671,37.7024,37.7267,32130.0
2018-08-02 13:20:00,46.62,46.63,46.55,46.59,38603.0,37.7267,37.7348,37.67,37.7024,38603.0
2018-08-02 13:30:00,46.59,46.61,46.48,46.48,40817.0,37.7024,37.7186,37.6134,37.6134,40817.0
2018-08-02 13:40:00,46.48,46.52,46.45,46.47,23175.0,37.6134,37.6457,37.5891,37.6053,23175.0
2018-08-02 13:50:00,46.47,46.55,46.46,46.55,35537.0,37.6053,37.67,37.5972,37.67,35537.0
2018-08-02 14:00:00,46.55,46.61,46.53,46.59,45081.0,37.67,37.7186,37.6538,37.7024,45081.0
2018-08-02 14:10:00,46.59,46.66,46.54,46.63,36655.0,37.7024,37.759,37.6619,37.7348,36655.0
2018-08-02 14:20:00,46.64,46.64,46.59,46.61,29374.0,37.7428,37.7428,37.7024,37.7186,29374.0
2018-08-02 14:30:00,46.61,46.62,46.55,46.6,33162.0,37.7186,37.7267,37.67,37.7105,33162.0
2018-08-02 14:40:00,46.61,46.68,46.59,46.66,41175.0,37.7186,37.7752,37.7024,37.759,41175.0
2018-08-02 14:50:00,46.66,46.66,46.59,46.59,27098.0,37.759,37.759,37.7024,37.7024,27098.0
2018-08-02 15:00:00,46.6,46.62,46.55,46.59,32115.0,37.7105,37.7267,37.67,37.7024,32115.0
2018-08-02 15:10:00,46.58,46.7,46.58,46.69,46839.0,37.6943,37.7914,37.6943,37.7833,46839.0
2018-08-02 15:20:00,46.7,46.73,46.65,46.66,48794.0,37.7914,37.8157,37.7509,37.759,48794.0
2018-08-02 15:30:00,46.66,46.73,46.65,46.7,65371.0,37.759,37.8157,37.7509,37.7914,65371.0
2018-08-02 15:40:00,46.7,46.72,46.59,46.59,116792.0,37.7914,37.8076,37.7024,37.7024,116792.0
2018-08-02 15:50:00,46.58,46.65,46.54,46.6,337544.0,37.6943,37.7509,37.6619,37.7105,337544.0
2018-08-03 09:30:00,46.62,46.65,46.33,46.62,73680.0,37.7267,37.7509,37.492,37.7267,73680.0
2018-08-03 09:40:00,46.62,46.87,46.58,46.86,102866.0,37.7267,37.929,37.6943,37.9209,102866.0
2018-08-03 09:50:00,46.85,46.88,46.69,46.69,82136.0,37.9128,37.9371,37.7833,37.7833,82136.0
2018-08-03 10:00:00,46.68,46.81,46.66,46.81,61938.0,37.7752,37.8804,37.759,37.8804,61938.0
2018-08-03 10:10:00,46.8,46.87,46.74,46.8,69247.0,37.8723,37.929,37.8238,37.8723,69247.0
2018-08-03 10:20:00,46.79,46.92,46.78,46.91,80674.0,37.8642,37.9694,37.8561,37.9613,80674.0
2018-08-03 10:30:00,46.9,47.0,46.87,47.0,43220.0,37.9532,38.0342,37.929,38.0342,43220.0
2018-08-03 10:40:00,47.0,47.13,46.97,47.11,59321.0,38.0342,38.1394,38.0099,38.1232,59321.0
2018-08-03 10:50:00,47.12,47.23,47.1,47.18,62132.0,38.1313,38.2203,38.1151,38.1798,62132.0
2018-08-03 11:00:00,47.17,47.2,47.12,47.13,54861.0,38.1717,38.196,38.1313,38.1394,54861.0
2018-08-03 11:10:00,47.13,47.15,47.06,47.11,46310.0,38.1394,38.1556,38.0827,38.1232,46310.0
2018-08-03 11:20:00,47.1,47.15,47.03,47.12,52891.0,38.1151,38.1556,38.0584,38.1313,52891.0
2018-08-03 11:30:00,47.13,47.18,47.04,47.06,31755.0,38.1394,38.1798,38.0665,38.0827,31755.0
2018-08-03 11:40:00,47.06,47.08,47.01,47.04,23005.0,38.0827,38.0989,38.0423,38.0665,23005.0
2018-08-03 11:50:00,47.03,47.07,46.99,47.07,30335.0,38.0584,38.0908,38.0261,38.0908,30335.0
2018-08-03 12:00:00,47.06,47.11,47.04,47.07,37727.0,38.0827,38.1232,38.0665,38.0908,37727.0
2018-08-03 12:10:00,47.07,47.16,47.04,47.15,35000.0,38.0908,38.1636,38.0665,38.1556,35000.0
2018-08-03 12:20:00,47.15,47.23,47.15,47.19,31594.0,38.1556,38.2203,38.1556,38.1879,31594.0
2018-08-03 12:30:00,47.19,47.25,47.16,47.19,31312.0,38.1879,38.2365,38.1636,38.1879,31312.0
2018-08-03 12:40:00,47.2,47.26,47.2,47.26,25599.0,38.196,38.2446,38.196,38.2446,25599.0
2018-08-03 12:50:00,47.26,47.3,47.2,47.21,35031.0,38.2446,38.2769,38.196,38.2041,35031.0
2018-08-03 13:00:00,47.22,47.23,47.16,47.22,38352.0,38.2122,38.2203,38.1636,38.2122,38352.0
2018-08-03 13:10:00,47.22,47.26,47.18,47.26,29847.0,38.2122,38.2446,38.1798,38.2446,29847.0
2018-08-03 13:20:00,47.26,47.32,47.24,47.3,34079.0,38.2446,38.2931,38.2284,38.2769,34079.0
2018-08-03 13:30:00,47.3,47.35,47.29,47.3,28086.0,38.2769,38.3174,38.2688,38.2769,28086.0
2018-08-03 13:40:00,47.3,47.3,47.11,47.12,44365.0,38.2769,38.2769,38.1232,38.1313,44365.0
2018-08-03 13:50:00,47.11,47.13,47.09,47.12,71177.0,38.1232,38.1394,38.107,38.1313,71177.0
2018-08-03 14:00:00,47.12,47.13,47.04,47.11,77761.0,38.1313,38.1394,38.0665,38.1232,77761.0
2018-08-03 14:10:00,47.11,47.13,47.04,47.05,82041.0,38.1232,38.1394,38.0665,38.0746,82041.0
2018-08-03 14:20:00,47.05,47.13,47.04,47.12,55732.0,38.0746,38.1394,38.0665,38.1313,55732.0
2018-08-03 14:30:00,47.12,47.2,47.11,47.19,37074.0,38.1313,38.196,38.1232,38.1879,37074.0
2018-08-03 14:40:00,47.18,47.2,47.07,47.08,44257.0,38.1798,38.196,38.0908,38.0989,44257.0
2018-08-03 14:50:00,47.07,47.14,47.07,47.12,35153.0,38.0908,38.1475,38.0908,38.1313,35153.0
2018-08-03 15:00:00,47.12,47.12,47.06,47.11,49613.0,38.1313,38.1313,38.0827,38.1232,49613.0
2018-08-03 15:10:00,47.11,47.16,47.09,47.16,37482.0,38.1232,38.1636,38.107,38.1636,37482.0
2018-08-03 15:20:00,47.14,47.17,47.13,47.14,42946.0,38.1475,38.1717,38.1394,38.1475,42946.0
2018-08-03 15:30:00,47.15,47.21,47.13,47.19,61966.0,38.1556,38.2041,38.1394,38.1879,61966.0
2018-08-03 15:40:00,47.19,47.22,47.15,47.19,96500.0,38.1879,38.2122,38.1556,38.1879,96500.0
2018-08-03 15:50:00,47.2,47.24,47.15,47.16,308561.0,38.196,38.2284,38.1556,38.1636,308561.0
2018-08-06 09:30:00,47.24,47.43,47.17,47.34,104214.0,38.2284,38.3821,38.1717,38.3093,104214.0
2018-08-06 09:40:00,47.36,47.55,47.35,47.42,65365.0,38.3255,38.4793,38.3174,38.3741,65365.0
2018-08-06 09:50:00,47.41,47.52,47.35,47.39,54673.0,38.366,38.455,38.3174,38.3498,54673.0
2018-08-06 10:00:00,47.39,47.47,47.37,47.39,45776.0,38.3498,38.4145,38.3336,38.3498,45776.0
2018-08-06 10:10:00,47.39,47.41,47.29,47.31,46833.0,38.3498,38.366,38.2688,38.285,46833.0
2018-08-06 10:20:00,47.31,47.44,47.31,47.32,39748.0,38.285,38.3902,38.285,38.2931,39748.0
2018-08-06 10:30:00,47.33,47.37,47.29,47.31,34651.0,38.3012,38.3336,38.2688,38.285,34651.0
2018-08-06 10:40:00,47.31,47.37,47.28,47.34,54688.0,38.285,38.3336,38.2608,38.3093,54688.0
2018-08-06 10:50:00,47.34,47.44,47.31,47.38,45135.0,38.3093,38.3902,38.285,38.3417,45135.0
2018-08-06 11:00:00,47.38,47.43,47.33,47.37,30136.0,38.3417,38.3821,38.3012,38.3336,30136.0
2018-08-06 11:10:00,47.36,47.41,47.31,47.37,35598.0,38.3255,38.366,38.285,38.3336,35598.0
2018-08-06 11:20:00,47.37,47.39,47.32,47.39,36149.0,38.3336,38.3498,38.2931,38.3498,36149.0
2018-08-06 11:30:00,47.39,47.4,47.3,47.31,26349.0,38.3498,38.3579,38.2769,38.285,26349.0
2018-08-06 11:40:00,47.31,47.39,47.3,47.39,36984.0,38.285,38.3498,38.2769,38.3498,36984.0
2018-08-06 11:50:00,47.38,47.42,47.32,47.33,41037.0,38.3417,38.3741,38.2931,38.3012,41037.0
2018-08-06 12:00:00,47.34,47.4,47.31,47.4,20206.0,38.3093,38.3579,38.285,38.3579,20206.0
2018-08-06 12:10:00,47.4,47.41,47.37,47.39,25111.0,38.3579,38.366,38.3336,38.3498,25111.0
2018-08-06 12:20:00,47.4,47.43,47.39,47.42,32089.0,38.3579,38.3821,38.3498,38.3741,32089.0
2018-08-06 12:30:00,47.41,47.43,47.33,47.36,26053.0,38.366,38.3821,38.3012,38.3255,26053.0
2018-08-06 12:40:00,47.36,47.43,47.36,47.41,30166.0,38.3255,38.3821,38.3255,38.366,30166.0
2018-08-06 12:50:00,47.41,47.46,47.4,47.4,28384.0,38.366,38.4064,38.3579,38.3579,28384.0
2018-08-06 13:00:00,47.4,47.4,47.33,47.37,31091.0,38.3579,38.3579,38.3012,38.3336,31091.0
2018-08-06 13:10:00,47.37,47.43,47.36,47.39,44331.0,38.3336,38.3821,38.3255,38.3498,44331.0
2018-08-06 13:20:00,47.38,47.4,47.33,47.37,24470.0,38.3417,38.3579,38.3012,38.3336,24470.0
2018-08-06 13:30:00,47.37,47.37,47.32,47.34,21212.0,38.3336,38.3336,38.2931,38.3093,21212.0
2018-08-06 13:40:00,47.35,47.37,47.3,47.35,32286.0,38.3174,38.3336,38.2769,38.3174,32286.0
2018-08-06 13:50:00,47.35,47.43,47.33,47.43,34041.0,38.3174,38.3821,38.3012,38.3821,34041.0
2018-08-06 14:00:00,47.42,47.44,47.35,47.36,25628.0,38.3741,38.3902,38.3174,38.3255,25628.0
2018-08-06 14:10:00,47.35,47.36,47.3,47.3,31635.0,38.3174,38.3255,38.2769,38.2769,31635.0
2018-08-06 14:20:00,47.31,47.34,47.28,47.28,33118.0,38.285,38.3093,38.2608,38.2608,33118.0
2018-08-06 14:30:00,47.29,47.29,47.25,47.29,51527.0,38.2688,38.2688,38.2365,38.2688,51527.0
2018-08-06 14:40:00,47.3,47.33,47.27,47.27,27625.0,38.2769,38.3012,38.2527,38.2527,27625.0
2018-08-06 14:50:00,47.27,47.29,47.21,47.23,32615.0,38.2527,38.2688,38.2041,38.2203,32615.0
2018-08-06 15:00:00,47.22,47.22,47.15,47.16,55404.0,38.2122,38.2122,38.1556,38.1636,55404.0
2018-08-06 15:10:00,47.16,47.2,47.14,47.19,46765.0,38.1636,38.196,38.1475,38.1879,46765.0
2018-08-06 15:20:00,47.18,47.2,47.15,47.18,30654.0,38.1798,38.196,38.1556,38.1798,30654.0
2018-08-06 15:30:00,47.18,47.21,47.13,47.21,56378.0,38.1798,38.2041,38.1394,38.2041,56378.0
2018-08-06 15:40:00,47.21,47.25,47.2,47.23,51268.0,38.2041,38.2365,38.196,38.2203,51268.0
2018-08-06 15:50:00,47.24,47.3,47.23,47.28,252498.0,38.2284,38.2769,38.2203,38.2608,252498.0
2018-08-07 09:30:00,47.27,47.33,46.92,46.92,55157.0,38.2527,38.3012,37.9694,37.9694,55157.0
2018-08-07 09:40:00,46.91,47.05,46.89,46.96,60936.0,37.9613,38.0746,37.9452,38.0018,60936.0
2018-08-07 09:50:00,46.97,46.97,46.77,46.78,83953.0,38.0099,38.0099,37.848,37.8561,83953.0
2018-08-07 10:00:00,46.78,46.86,46.73,46.74,81686.0,37.8561,37.9209,37.8157,37.8238,81686.0
2018-08-07 10:10:00,46.73,46.81,46.7,46.74,93130.0,37.8157,37.8804,37.7914,37.8238,93130.0
2018-08-07 10:20:00,46.74,46.79,46.68,46.73,62183.0,37.8238,37.8642,37.7752,37.8157,62183.0
2018-08-07 10:30:00,46.72,46.82,46.69,46.77,49281.0,37.8076,37.8885,37.7833,37.848,49281.0
2018-08-07 10:40:00,46.77,46.87,46.68,46.87,36105.0,37.848,37.929,37.7752,37.929,36105.0
2018-08-07 10:50:00,46.87,46.99,46.82,46.96,59365.0,37.929,38.0261,37.8885,38.0018,59365.0
2018-08-07 11:00:00,46.96,47.03,46.93,46.98,34535.0,38.0018,38.0584,37.9775,38.018,34535.0
2018-08-07 11:10:00,46.98,47.0,46.92,46.97,30070.0,38.018,38.0342,37.9694,38.0099,30070.0
2018-08-07 11:20:00,46.97,46.99,46.91,46.93,28792.0,38.0099,38.0261,37.9613,37.9775,28792.0
2018-08-07 11:30:00,46.93,46.96,46.89,46.94,23589.0,37.9775,38.0018,37.9452,37.9856,23589.0
2018-08-07 11:40:00,46.93,46.95,46.88,46.89,47510.0,37.9775,37.9937,37.9371,37.9452,47510.0
2018-08-07 11:50:00,46.9,46.98,46.87,46.96,63735.0,37.9532,38.018,37.929,38.0018,63735.0
2018-08-07 12:00:00,46.95,47.05,46.94,47.05,35858.0,37.9937,38.0746,37.9856,38.0746,35858.0
2018-08-07 12:10:00,47.04,47.08,47.02,47.04,40076.0,38.0665,38.0989,38.0504,38.0665,40076.0
2018-08-07 12:20:00,47.04,47.09,47.03,47.07,33824.0,38.0665,38.107,38.0584,38.0908,33824.0
2018-08-07 12:30:00,47.07,47.11,47.05,47.1,38779.0,38.0908,38.1232,38.0746,38.1151,38779.0
2018-08-07 12:40:00,47.09,47.09,46.99,47.0,37465.0,38.107,38.107,38.0261,38.0342,37465.0
2018-08-07 12:50:00,47.0,47.07,47.0,47.07,23624.0,38.0342,38.0908,38.0342,38.0908,23624.0
2018-08-07 13:00:00,47.07,47.12,47.04,47.1,33858.0,38.0908,38.1313,38.0665,38.1151,33858.0
2018-08-07 13:10:00,47.1,47.12,47.08,47.09,26346.0,38.1151,38.1313,38.0989,38.107,26346.0
2018-08-07 13:20:00,47.09,47.15,47.07,47.09,43605.0,38.107,38.1556,38.0908,38.107,43605.0
2018-08-07 13:30:00,47.1,47.13,47.07,47.13,31419.0,38.1151,38.1394,38.0908,38.1394,31419.0
2018-08-07 13:40:00,47.14,47.16,47.12,47.16,31484.0,38.1475,38.1636,38.1313,38.1636,31484.0
2018-08-07 13:50:00,47.16,47.17,47.11,47.16,45870.0,38.1636,38.1717,38.1232,38.1636,45870.0
2018-08-07 14:00:00,47.16,47.19,47.13,47.15,39520.0,38.1636,38.1879,38.1394,38.1556,39520.0
2018-08-07 14:10:00,47.14,47.17,47.11,47.16,41783.0,38.1475,38.1717,38.1232,38.1636,41783.0
2018-08-07 14:20:00,47.15,47.17,47.09,47.16,43801.0,38.1556,38.1717,38.107,38.1636,43801.0
2018-08-07 14:30:00,47.15,47.19,47.15,47.18,25549.0,38.1556,38.1879,38.1556,38.1798,25549.0
2018-08-07 14:40:00,47.19,47.23,47.18,47.22,51246.0,38.1879,38.2203,38.1798,38.2122,51246.0
2018-08-07 14:50:00,47.23,47.27,47.22,47.23,45415.0,38.2203,38.2527,38.2122,38.2203,45415.0
2018-08-07 15:00:00,47.23,47.28,47.21,47.26,43702.0,38.2203,38.2608,38.2041,38.2446,43702.0
2018-08-07 15:10:00,47.26,47.26,47.19,47.25,44344.0,38.2446,38.2446,38.1879,38.2365,44344.0
2018-08-07 15:20:00,47.24,47.27,47.21,47.22,57376.0,38.2284,38.2527,38.2041,38.2122,57376.0
2018-08-07 15:30:00,47.22,47.22,47.12,47.15,89697.0,38.2122,38.2122,38.1313,38.1556,89697.0
2018-08-07 15:40:00,47.15,47.19,47.14,47.18,103602.0,38.1556,38.1879,38.1475,38.1798,103602.0
2018-08-07 15:50:00,47.18,47.24,47.13,47.21,338105.0,38.1798,38.2284,38.1394,38.2041,338105.0
2018-08-08 09:30:00,47.06,47.16,46.86,47.13,72686.0,38.0827,38.1636,37.9209,38.1394,72686.0
2018-08-08 09:40:00,47.13,47.28,47.11,47.21,73654.0,38.1394,38.2608,38.1232,38.2041,73654.0
2018-08-08 09:50:00,47.21,47.26,47.11,47.12,108599.0,38.2041,38.2446,38.1232,38.1313,108599.0
2018-08-08 10:00:00,47.11,47.18,47.04,47.14,55855.0,38.1232,38.1798,38.0665,38.1475,55855.0
2018-08-08 10:10:00,47.13,47.16,47.01,47.07,57966.0,38.1394,38.1636,38.0423,38.0908,57966.0
2018-08-08 10:20:00,47.08,47.23,47.02,47.23,49703.0,38.0989,38.2203,38.0504,38.2203,49703.0
2018-08-08 10:30:00,47.23,47.24,47.12,47.17,43475.0,38.2203,38.2284,38.1313,38.1717,43475.0
2018-08-08 10:40:00,47.16,47.18,47.08,47.13,46720.0,38.1636,38.1798,38.0989,38.1394,46720.0
2018-08-08 10:50:00,47.12,47.17,47.09,47.14,56229.0,38.1313,38.1717,38.107,38.1475,56229.0
2018-08-08 11:00:00,47.14,47.24,47.14,47.2,42362.0,38.1475,38.2284,38.1475,38.196,42362.0
2018-08-08 11:10:00,47.19,47.23,47.15,47.2,30881.0,38.1879,38.2203,38.1556,38.196,30881.0
2018-08-08 11:20:00,47.19,47.29,47.15,47.29,35609.0,38.1879,38.2688,38.1556,38.2688,35609.0
2018-08-08 11:30:00,47.27,47.32,47.21,47.3,24701.0,38.2527,38.2931,38.2041,38.2769,24701.0
2018-08-08 11:40:00,47.3,47.35,47.27,47.29,32610.0,38.2769,38.3174,38.2527,38.2688,32610.0
2018-08-08 11:50:00,47.3,47.39,47.3,47.39,24272.0,38.2769,38.3498,38.2769,38.3498,24272.0
2018-08-08 12:00:00,47.38,47.43,47.35,47.36,27810.0,38.3417,38.3821,38.3174,38.3255,27810.0
2018-08-08 12:10:00,47.36,47.4,47.33,47.33,19956.0,38.3255,38.3579,38.3012,38.3012,19956.0
2018-08-08 12:20:00,47.33,47.33,47.26,47.27,24614.0,38.3012,38.3012,38.2446,38.2527,24614.0
2018-08-08 12:30:00,47.27,47.28,47.2,47.23,30582.0,38.2527,38.2608,38.196,38.2203,30582.0
2018-08-08 12:40:00,47.24,47.27,47.23,47.25,19425.0,38.2284,38.2527,38.2203,38.2365,19425.0
2018-08-08 12:50:00,47.25,47.29,47.22,47.27,22483.0,38.2365,38.2688,38.2122,38.2527,22483.0
2018-08-08 13:00:00,47.27,47.3,47.26,47.26,26446.0,38.2527,38.2769,38.2446,38.2446,26446.0
2018-08-08 13:10:00,47.27,47.29,47.24,47.27,36888.0,38.2527,38.2688,38.2284,38.2527,36888.0
2018-08-08 13:20:00,47.27,47.3,47.24,47.3,22759.0,38.2527,38.2769,38.2284,38.2769,22759.0
2018-08-08 13:30:00,47.3,47.31,47.24,47.25,25023.0,38.2769,38.285,38.2284,38.2365,25023.0
2018-08-08 13:40:00,47.25,47.28,47.23,47.27,43452.0,38.2365,38.2608,38.2203,38.2527,43452.0
2018-08-08 13:50:00,47.27,47.28,47.23,47.24,32541.0,38.2527,38.2608,38.2203,38.2284,32541.0
2018-08-08 14:00:00,47.24,47.29,47.21,47.26,29972.0,38.2284,38.2688,38.2041,38.2446,29972.0
2018-08-08 14:10:00,47.26,47.31,47.24,47.28,66851.0,38.2446,38.285,38.2284,38.2608,66851.0
2018-08-08 14:20:00,47.28,47.28,47.25,47.26,42662.0,38.2608,38.2608,38.2365,38.2446,42662.0
2018-08-08 14:30:00,47.26,47.28,47.25,47.27,29964.0,38.2446,38.2608,38.2365,38.2527,29964.0
2018-08-08 14:40:00,47.27,47.28,47.21,47.22,48492.0,38.2527,38.2608,38.2041,38.2122,48492.0
2018-08-08 14:50:00,47.21,47.25,47.2,47.22,25683.0,38.2041,38.2365,38.196,38.2122,25683.0
2018-08-08 15:00:00,47.23,47.25,47.2,47.23,51794.0,38.2203,38.2365,38.196,38.2203,51794.0
2018-08-08 15:10:00,47.23,47.28,47.23,47.27,74605.0,38.2203,38.2608,38.2203,38.2527,74605.0
2018-08-08 15:20:00,47.27,47.31,47.24,47.26,51853.0,38.2527,38.285,38.2284,38.2446,51853.0
2018-08-08 15:30:00,47.26,47.31,47.25,47.27,96184.0,38.2446,38.285,38.2365,38.2527,96184.0
2018-08-08 15:40:00,47.26,47.3,47.25,47.29,56494.0,38.2446,38.2769,38.2365,38.2688,56494.0
2018-08-08 15:50:00,47.29,47.41,47.24,47.33,222873.0,38.2688,38.366,38.2284,38.3012,222873.0
2018-08-09 09:30:00,47.36,47.47,47.17,47.45,58229.0,38.3255,38.4145,38.1717,38.3983,58229.0
2018-08-09 09:40:00,47.44,47.63,47.37,47.61,52896.0,38.3902,38.544,38.3336,38.5278,52896.0
2018-08-09 09:50:00,47.59,47.64,47.48,47.55,59463.0,38.5116,38.5521,38.4226,38.4793,59463.0
2018-08-09 10:00:00,47.56,47.58,47.43,47.46,40450.0,38.4873,38.5035,38.3821,38.4064,40450.0
2018-08-09 10:10:00,47.46,47.57,47.46,47.56,74082.0,38.4064,38.4954,38.4064,38.4873,74082.0
2018-08-09 10:20:00,47.56,47.56,47.44,47.52,49871.0,38.4873,38.4873,38.3902,38.455,49871.0
2018-08-09 10:30:00,47.51,47.55,47.48,47.52,61192.0,38.4469,38.4793,38.4226,38.455,61192.0
2018-08-09 10:40:00,47.52,47.57,47.47,47.57,56001.0,38.455,38.4954,38.4145,38.4954,56001.0
2018-08-09 10:50:00,47.57,47.64,47.56,47.59,51168.0,38.4954,38.5521,38.4873,38.5116,51168.0
2018-08-09 11:00:00,47.59,47.59,47.5,47.55,35452.0,38.5116,38.5116,38.4388,38.4793,35452.0
2018-08-09 11:10:00,47.55,47.56,47.5,47.53,43817.0,38.4793,38.4873,38.4388,38.4631,43817.0
2018-08-09 11:20:00,47.54,47.56,47.49,47.53,43124.0,38.4712,38.4873,38.4307,38.4631,43124.0
2018-08-09 11:30:00,47.53,47.57,47.51,47.53,23466.0,38.4631,38.4954,38.4469,38.4631,23466.0
2018-08-09 11:40:00,47.54,47.56,47.49,47.55,33884.0,38.4712,38.4873,38.4307,38.4793,33884.0
2018-08-09 11:50:00,47.56,47.59,47.51,47.52,31443.0,38.4873,38.5116,38.4469,38.455,31443.0
2018-08-09 12:00:00,47.52,47.53,47.47,47.48,45412.0,38.455,38.4631,38.4145,38.4226,45412.0
2018-08-09 12:10:00,47.48,47.49,47.47,47.49,26135.0,38.4226,38.4307,38.4145,38.4307,26135.0
2018-08-09 12:20:00,47.49,47.51,47.47,47.51,21380.0,38.4307,38.4469,38.4145,38.4469,21380.0
2018-08-09 12:30:00,47.51,47.53,47.49,47.53,29234.0,38.4469,38.4631,38.4307,38.4631,29234.0
2018-08-09 12:40:00,47.53,47.55,47.51,47.53,18584.0,38.4631,38.4793,38.4469,38.4631,18584.0
2018-08-09 12:50:00,47.53,47.54,47.49,47.52,23345.0,38.4631,38.4712,38.4307,38.455,23345.0
2018-08-09 13:00:00,47.52,47.55,47.5,47.52,39263.0,38.455,38.4793,38.4388,38.455,39263.0
2018-08-09 13:10:00,47.53,47.54,47.44,47.48,48877.0,38.4631,38.4712,38.3902,38.4226,48877.0
2018-08-09 13:20:00,47.47,47.53,47.45,47.52,22833.0,38.4145,38.4631,38.3983,38.455,22833.0
2018-08-09 13:30:00,47.51,47.52,47.49,47.5,23579.0,38.4469,38.455,38.4307,38.4388,23579.0
2018-08-09 13:40:00,47.5,47.54,47.5,47.53,25608.0,38.4388,38.4712,38.4388,38.4631,25608.0
2018-08-09 13:50:00,47.53,47.56,47.52,47.53,57737.0,38.4631,38.4873,38.455,38.4631,57737.0
2018-08-09 14:00:00,47.53,47.54,47.5,47.53,201129.0,38.4631,38.4712,38.4388,38.4631,201129.0
2018-08-09 14:10:00,47.53,47.57,47.5,47.55,38820.0,38.4631,38.4954,38.4388,38.4793,38820.0
2018-08-09 14:20:00,47.54,47.56,47.52,47.55,141825.0,38.4712,38.4873,38.455,38.4793,141825.0
2018-08-09 14:30:00,47.55,47.58,47.53,47.56,30234.0,38.4793,38.5035,38.4631,38.4873,30234.0
2018-08-09 14:40:00,47.56,47.59,47.55,47.56,49686.0,38.4873,38.5116,38.4793,38.4873,49686.0
2018-08-09 14:50:00,47.56,47.6,47.56,47.58,23464.0,38.4873,38.5197,38.4873,38.5035,23464.0
2018-08-09 15:00:00,47.57,47.58,47.54,47.55,43069.0,38.4954,38.5035,38.4712,38.4793,43069.0
2018-08-09 15:10:00,47.56,47.6,47.55,47.58,64813.0,38.4873,38.5197,38.4793,38.5035,64813.0
2018-08-09 15:20:00,47.58,47.66,47.57,47.66,137642.0,38.5035,38.5683,38.4954,38.5683,137642.0
2018-08-09 15:30:00,47.66,47.69,47.63,47.64,68541.0,38.5683,38.5925,38.544,38.5521,68541.0
2018-08-09 15:40:00,47.63,47.66,47.61,47.61,97875.0,38.544,38.5683,38.5278,38.5278,97875.0
2018-08-09 15:50:00,47.61,47.66,47.6,47.65,278105.0,38.5278,38.5683,38.5197,38.5602,278105.0
2018-08-10 09:30:00,47.73,47.97,47.73,47.9,55601.0,38.6249,38.8191,38.6249,38.7625,55601.0
2018-08-10 09:40:00,47.89,48.14,47.86,48.07,71036.0,38.7544,38.9567,38.7301,38.9001,71036.0
2018-08-10 09:50:00,48.08,48.26,48.04,48.17,77646.0,38.9081,39.0538,38.8758,38.981,77646.0
2018-08-10 10:00:00,48.18,48.21,48.06,48.06,46520.0,38.9891,39.0133,38.892,38.892,46520.0
2018-08-10 10:10:00,48.05,48.05,47.82,47.93,91180.0,38.8839,38.8839,38.6977,38.7868,91180.0
2018-08-10 10:20:00,47.94,47.96,47.85,47.94,52280.0,38.7949,38.811,38.722,38.7949,52280.0
2018-08-10 10:30:00,47.93,47.95,47.83,47.84,51588.0,38.7868,38.8029,38.7058,38.7139,51588.0
2018-08-10 10:40:00,47.85,47.97,47.81,47.81,38062.0,38.722,38.8191,38.6897,38.6897,38062.0
2018-08-10 10:50:00,47.81,47.87,47.75,47.75,44980.0,38.6897,38.7382,38.6411,38.6411,44980.0
2018-08-10 11:00:00,47.75,47.8,47.69,47.79,28071.0,38.6411,38.6816,38.5925,38.6735,28071.0
2018-08-10 11:10:00,47.79,47.86,47.76,47.85,44529.0,38.6735,38.7301,38.6492,38.722,44529.0
2018-08-10 11:20:00,47.84,47.84,47.76,47.83,41045.0,38.7139,38.7139,38.6492,38.7058,41045.0
2018-08-10 11:30:00,47.82,47.83,47.74,47.78,26525.0,38.6977,38.7058,38.633,38.6654,26525.0
2018-08-10 11:40:00,47.78,47.78,47.69,47.71,30008.0,38.6654,38.6654,38.5925,38.6087,30008.0
2018-08-10 11:50:00,47.71,47.79,47.67,47.69,31363.0,38.6087,38.6735,38.5764,38.5925,31363.0
2018-08-10 12:00:00,47.69,47.71,47.64,47.64,23420.0,38.5925,38.6087,38.5521,38.5521,23420.0
2018-08-10 12:10:00,47.65,47.65,47.6,47.61,23171.0,38.5602,38.5602,38.5197,38.5278,23171.0
2018-08-10 12:20:00,47.6,47.68,47.6,47.68,21409.0,38.5197,38.5845,38.5197,38.5845,21409.0
2018-08-10 12:30:00,47.68,47.68,47.58,47.59,19423.0,38.5845,38.5845,38.5035,38.5116,19423.0
2018-08-10 12:40:00,47.59,47.62,47.57,47.58,22446.0,38.5116,38.5359,38.4954,38.5035,22446.0
2018-08-10 12:50:00,47.58,47.59,47.52,47.58,38144.0,38.5035,38.5116,38.455,38.5035,38144.0
2018-08-10 13:00:00,47.59,47.66,47.58,47.61,23423.0,38.5116,38.5683,38.5035,38.5278,23423.0
2018-08-10 13:10:00,47.61,47.63,47.56,47.57,18505.0,38.5278,38.544,38.4873,38.4954,18505.0
2018-08-10 13:20:00,47.56,47.61,47.55,47.58,18400.0,38.4873,38.5278,38.4793,38.5035,18400.0
2018-08-10 13:30:00,47.58,47.65,47.57,47.64,40678.0,38.5035,38.5602,38.4954,38.5521,40678.0
2018-08-10 13:40:00,47.63,47.69,47.62,47.68,43807.0,38.544,38.5925,38.5359,38.5845,43807.0
2018-08-10 13:50:00,47.68,47.75,47.66,47.73,70461.0,38.5845,38.6411,38.5683,38.6249,70461.0
2018-08-10 14:00:00,47.73,47.75,47.68,47.7,30009.0,38.6249,38.6411,38.5845,38.6006,30009.0
2018-08-10 14:10:00,47.69,47.72,47.64,47.68,23700.0,38.5925,38.6168,38.5521,38.5845,23700.0
2018-08-10 14:20:00,47.68,47.7,47.66,47.7,30387.0,38.5845,38.6006,38.5683,38.6006,30387.0
2018-08-10 14:30:00,47.7,47.71,47.62,47.64,47264.0,38.6006,38.6087,38.5359,38.5521,47264.0
2018-08-10 14:40:00,47.65,47.68,47.63,47.64,26728.0,38.5602,38.5845,38.544,38.5521,26728.0
2018-08-10 14:50:00,47.64,47.66,47.6,47.63,40265.0,38.5521,38.5683,38.5197,38.544,40265.0
2018-08-10 15:00:00,47.62,47.63,47.52,47.53,47558.0,38.5359,38.544,38.455,38.4631,47558.0
2018-08-10 15:10:00,47.53,47.55,47.46,47.46,48134.0,38.4631,38.4793,38.4064,38.4064,48134.0
2018-08-10 15:20:00,47.46,47.63,47.46,47.61,55358.0,38.4064,38.544,38.4064,38.5278,55358.0
2018-08-10 15:30:00,47.61,47.62,47.51,47.55,89328.0,38.5278,38.5359,38.4469,38.4793,89328.0
2018-08-10 15:40:00,47.55,47.56,47.5,47.51,69584.0,38.4793,38.4873,38.4388,38.4469,69584.0
2018-08-10 15:50:00,47.5,47.58,47.5,47.54,176817.0,38.4388,38.5035,38.4388,38.4712,176817.0
2018-08-13 09:30:00,47.62,47.72,47.47,47.58,65881.0,38.5359,38.6168,38.4145,38.5035,65881.0
2018-08-13 09:40:00,47.58,47.73,47.57,47.58,150455.0,38.5035,38.6249,38.4954,38.5035,150455.0
2018-08-13 09:50:00,47.57,47.57,47.45,47.49,39064.0,38.4954,38.4954,38.3983,38.4307,39064.0
2018-08-13 10:00:00,47.5,47.66,47.48,47.62,60870.0,38.4388,38.5683,38.4226,38.5359,60870.0
2018-08-13 10:10:00,47.61,47.62,47.42,47.46,43174.0,38.5278,38.5359,38.3741,38.4064,43174.0
2018-08-13 10:20:00,47.46,47.49,47.39,47.48,38851.0,38.4064,38.4307,38.3498,38.4226,38851.0
2018-08-13 10:30:00,47.49,47.53,47.43,47.45,34522.0,38.4307,38.4631,38.3821,38.3983,34522.0
2018-08-13 10:40:00,47.45,47.48,47.37,47.37,61409.0,38.3983,38.4226,38.3336,38.3336,61409.0
2018-08-13 10:50:00,47.37,47.4,47.35,47.38,41182.0,38.3336,38.3579,38.3174,38.3417,41182.0
2018-08-13 11:00:00,47.38,47.47,47.35,47.43,38342.0,38.3417,38.4145,38.3174,38.3821,38342.0
2018-08-13 11:10:00,47.43,47.48,47.39,47.46,53693.0,38.3821,38.4226,38.3498,38.4064,53693.0
2018-08-13 11:20:00,47.46,47.55,47.45,47.5,49459.0,38.4064,38.4793,38.3983,38.4388,49459.0
2018-08-13 11:30:00,47.51,47.56,47.45,47.47,50873.0,38.4469,38.4873,38.3983,38.4145,50873.0
2018-08-13 11:40:00,47.46,47.51,47.44,47.5,26799.0,38.4064,38.4469,38.3902,38.4388,26799.0
2018-08-13 11:50:00,47.51,47.53,47.4,47.4,37112.0,38.4469,38.4631,38.3579,38.3579,37112.0
2018-08-13 12:00:00,47.4,47.41,47.33,47.39,25435.0,38.3579,38.366,38.3012,38.3498,25435.0
2018-08-13 12:10:00,47.4,47.41,47.35,47.39,20514.0,38.3579,38.366,38.3174,38.3498,20514.0
2018-08-13 12:20:00,47.39,47.44,47.38,47.43,44606.0,38.3498,38.3902,38.3417,38.3821,44606.0
2018-08-13 12:30:00,47.44,47.44,47.36,47.4,23803.0,38.3902,38.3902,38.3255,38.3579,23803.0
2018-08-13 12:40:00,47.4,47.44,47.38,47.43,21459.0,38.3579,38.3902,38.3417,38.3821,21459.0
2018-08-13 12:50:00,47.42,47.43,47.34,47.35,67241.0,38.3741,38.3821,38.3093,38.3174,67241.0
2018-08-13 13:00:00,47.35,47.45,47.34,47.45,87443.0,38.3174,38.3983,38.3093,38.3983,87443.0
2018-08-13 13:10:00,47.45,47.51,47.43,47.48,31218.0,38.3983,38.4469,38.3821,38.4226,31218.0
2018-08-13 13:20:00,47.49,47.5,47.45,47.48,18074.0,38.4307,38.4388,38.3983,38.4226,18074.0
2018-08-13 13:30:00,47.47,47.52,47.43,47.48,32653.0,38.4145,38.455,38.3821,38.4226,32653.0
2018-08-13 13:40:00,47.49,47.53,47.47,47.48,37664.0,38.4307,38.4631,38.4145,38.4226,37664.0
2018-08-13 13:50:00,47.48,47.53,47.48,47.48,32707.0,38.4226,38.4631,38.4226,38.4226,32707.0
2018-08-13 14:00:00,47.49,47.49,47.42,47.42,54519.0,38.4307,38.4307,38.3741,38.3741,54519.0
2018-08-13 14:10:00,47.43,47.47,47.41,47.45,43978.0,38.3821,38.4145,38.366,38.3983,43978.0
2018-08-13 14:20:00,47.45,47.48,47.42,47.43,41523.0,38.3983,38.4226,38.3741,38.3821,41523.0
2018-08-13 14:30:00,47.43,47.51,47.43,47.49,23308.0,38.3821,38.4469,38.3821,38.4307,23308.0
2018-08-13 14:40:00,47.5,47.5,47.47,47.49,25816.0,38.4388,38.4388,38.4145,38.4307,25816.0
2018-08-13 14:50:00,47.49,47.58,47.49,47.55,92792.0,38.4307,38.5035,38.4307,38.4793,92792.0
2018-08-13 15:00:00,47.55,47.55,47.49,47.51,72821.0,38.4793,38.4793,38.4307,38.4469,72821.0
2018-08-13 15:10:00,47.51,47.56,47.5,47.54,73492.0,38.4469,38.4873,38.4388,38.4712,73492.0
2018-08-13 15:20:00,47.54,47.57,47.51,47.52,75367.0,38.4712,38.4954,38.4469,38.455,75367.0
2018-08-13 15:30:00,47.52,47.52,47.45,47.47,148388.0,38.455,38.455,38.3983,38.4145,148388.0
2018-08-13 15:40:00,47.47,47.55,47.46,47.49,85579.0,38.4145,38.4793,38.4064,38.4307,85579.0
2018-08-13 15:50:00,47.49,47.55,47.44,47.54,309989.0,38.4307,38.4793,38.3902,38.4712,309989.0
2018-08-14 09:30:00,47.46,47.69,47.36,47.68,66448.0,38.4064,38.5925,38.3255,38.5845,66448.0
2018-08-14 09:40:00,47.69,47.76,47.62,47.76,50047.0,38.5925,38.6492,38.5359,38.6492,50047.0
2018-08-14 09:50:00,47.76,47.78,47.63,47.63,40558.0,38.6492,38.6654,38.544,38.544,40558.0
2018-08-14 10:00:00,47.63,47.72,47.59,47.6,47537.0,38.544,38.6168,38.5116,38.5197,47537.0
2018-08-14 10:10:00,47.6,47.65,47.54,47.55,48143.0,38.5197,38.5602,38.4712,38.4793,48143.0
2018-08-14 10:20:00,47.55,47.66,47.54,47.65,32221.0,38.4793,38.5683,38.4712,38.5602,32221.0
2018-08-14 10:30:00,47.64,47.64,47.55,47.62,32402.0,38.5521,38.5521,38.4793,38.5359,32402.0
2018-08-14 10:40:00,47.62,47.7,47.6,47.64,27291.0,38.5359,38.6006,38.5197,38.5521,27291.0
2018-08-14 10:50:00,47.65,47.67,47.62,47.62,30773.0,38.5602,38.5764,38.5359,38.5359,30773.0
2018-08-14 11:00:00,47.62,47.66,47.61,47.63,71307.0,38.5359,38.5683,38.5278,38.544,71307.0
2018-08-14 11:10:00,47.62,47.68,47.58,47.58,45877.0,38.5359,38.5845,38.5035,38.5035,45877.0
2018-08-14 11:20:00,47.59,47.59,47.52,47.53,37559.0,38.5116,38.5116,38.455,38.4631,37559.0
2018-08-14 11:30:00,47.54,47.56,47.52,47.55,33285.0,38.4712,38.4873,38.455,38.4793,33285.0
2018-08-14 11:40:00,47.55,47.63,47.54,47.59,114829.0,38.4793,38.544,38.4712,38.5116,114829.0
2018-08-14 11:50:00,47.59,47.67,47.57,47.64,37839.0,38.5116,38.5764,38.4954,38.5521,37839.0
2018-08-14 12:00:00,47.64,47.68,47.64,47.66,53758.0,38.5521,38.5845,38.5521,38.5683,53758.0
2018-08-14 12:10:00,47.67,47.67,47.6,47.61,43223.0,38.5764,38.5764,38.5197,38.5278,43223.0
2018-08-14 12:20:00,47.61,47.61,47.57,47.61,28689.0,38.5278,38.5278,38.4954,38.5278,28689.0
2018-08-14 12:30:00,47.6,47.6,47.55,47.56,28216.0,38.5197,38.5197,38.4793,38.4873,28216.0
2018-08-14 12:40:00,47.57,47.64,47.57,47.61,34173.0,38.4954,38.5521,38.4954,38.5278,34173.0
2018-08-14 12:50:00,47.61,47.61,47.54,47.55,39120.0,38.5278,38.5278,38.4712,38.4793,39120.0
2018-08-14 13:00:00,47.54,47.55,47.51,47.54,38959.0,38.4712,38.4793,38.4469,38.4712,38959.0
2018-08-14 13:10:00,47.54,47.56,47.51,47.54,19103.0,38.4712,38.4873,38.4469,38.4712,19103.0
2018-08-14 13:20:00,47.55,47.57,47.52,47.57,37107.0,38.4793,38.4954,38.455,38.4954,37107.0
2018-08-14 13:30:00,47.57,47.58,47.54,47.57,12684.0,38.4954,38.5035,38.4712,38.4954,12684.0
2018-08-14 13:40:00,47.56,47.58,47.53,47.55,40733.0,38.4873,38.5035,38.4631,38.4793,40733.0
2018-08-14 13:50:00,47.55,47.57,47.54,47.57,25220.0,38.4793,38.4954,38.4712,38.4954,25220.0
2018-08-14 14:00:00,47.57,47.59,47.55,47.56,19424.0,38.4954,38.5116,38.4793,38.4873,19424.0
2018-08-14 14:10:00,47.57,47.58,47.54,47.55,31907.0,38.4954,38.5035,38.4712,38.4793,31907.0
2018-08-14 14:20:00,47.55,47.6,47.5,47.52,66275.0,38.4793,38.5197,38.4388,38.455,66275.0
2018-08-14 14:30:00,47.52,47.56,47.51,47.54,37629.0,38.455,38.4873,38.4469,38.4712,37629.0
2018-08-14 14:40:00,47.54,47.57,47.51,47.51,19092.0,38.4712,38.4954,38.4469,38.4469,19092.0
2018-08-14 14:50:00,47.52,47.53,47.5,47.51,23036.0,38.455,38.4631,38.4388,38.4469,23036.0
2018-08-14 15:00:00,47.51,47.54,47.49,47.51,40032.0,38.4469,38.4712,38.4307,38.4469,40032.0
2018-08-14 15:10:00,47.51,47.52,47.49,47.5,24029.0,38.4469,38.455,38.4307,38.4388,24029.0
2018-08-14 15:20:00,47.5,47.5,47.45,47.47,33460.0,38.4388,38.4388,38.3983,38.4145,33460.0
2018-08-14 15:30:00,47.46,47.49,47.44,47.46,48050.0,38.4064,38.4307,38.3902,38.4064,48050.0
2018-08-14 15:40:00,47.46,47.49,47.43,47.46,71601.0,38.4064,38.4307,38.3821,38.4064,71601.0
2018-08-14 15:50:00,47.47,47.49,47.42,47.46,279399.0,38.4145,38.4307,38.3741,38.4064,279399.0
2018-08-15 09:30:00,47.56,47.66,47.36,47.57,51029.0,38.4873,38.5683,38.3255,38.4954,51029.0
2018-08-15 09:40:00,47.56,47.78,47.5,47.72,54197.0,38.4873,38.6654,38.4388,38.6168,54197.0
2018-08-15 09:50:00,47.73,47.89,47.71,47.87,52595.0,38.6249,38.7544,38.6087,38.7382,52595.0
2018-08-15 10:00:00,47.88,47.96,47.79,47.91,142593.0,38.7463,38.811,38.6735,38.7706,142593.0
2018-08-15 10:10:00,47.91,48.07,47.9,48.02,96434.0,38.7706,38.9001,38.7625,38.8596,96434.0
2018-08-15 10:20:00,48.02,48.16,48.01,48.14,54353.0,38.8596,38.9729,38.8515,38.9567,54353.0
2018-08-15 10:30:00,48.15,48.28,48.14,48.17,71953.0,38.9648,39.07,38.9567,38.981,71953.0
2018-08-15 10:40:00,48.17,48.19,48.08,48.09,48217.0,38.981,38.9972,38.9081,38.9162,48217.0
2018-08-15 10:50:00,48.09,48.23,48.09,48.22,39472.0,38.9162,39.0295,38.9162,39.0214,39472.0
2018-08-15 11:00:00,48.22,48.26,48.16,48.21,35947.0,39.0214,39.0538,38.9729,39.0133,35947.0
2018-08-15 11:10:00,48.2,48.2,48.08,48.09,51440.0,39.0053,39.0053,38.9081,38.9162,51440.0
2018-08-15 11:20:00,48.09,48.17,48.06,48.1,36762.0,38.9162,38.981,38.892,38.9243,36762.0
2018-08-15 11:30:00,48.1,48.14,48.02,48.04,50618.0,38.9243,38.9567,38.8596,38.8758,50618.0
2018-08-15 11:40:00,48.05,48.08,48.03,48.05,52888.0,38.8839,38.9081,38.8677,38.8839,52888.0
2018-08-15 11:50:00,48.05,48.09,48.0,48.09,41953.0,38.8839,38.9162,38.8434,38.9162,41953.0
2018-08-15 12:00:00,48.09,48.12,48.03,48.08,30732.0,38.9162,38.9405,38.8677,38.9081,30732.0
2018-08-15 12:10:00,48.07,48.09,48.03,48.07,26079.0,38.9001,38.9162,38.8677,38.9001,26079.0
2018-08-15 12:20:00,48.06,48.1,48.03,48.1,30457.0,38.892,38.9243,38.8677,38.9243,30457.0
2018-08-15 12:30:00,48.09,48.1,48.01,48.01,30208.0,38.9162,38.9243,38.8515,38.8515,30208.0
2018-08-15 12:40:00,48.02,48.07,47.99,48.06,28034.0,38.8596,38.9001,38.8353,38.892,28034.0
2018-08-15 12:50:00,48.05,48.05,47.94,47.94,35494.0,38.8839,38.8839,38.7949,38.7949,35494.0
2018-08-15 13:00:00,47.94,47.94,47.86,47.9,26295.0,38.7949,38.7949,38.7301,38.7625,26295.0
2018-08-15 13:10:00,47.89,47.95,47.86,47.93,67278.0,38.7544,38.8029,38.7301,38.7868,67278.0
2018-08-15 13:20:00,47.92,47.93,47.84,47.86,77339.0,38.7787,38.7868,38.7139,38.7301,77339.0
2018-08-15 13:30:00,47.86,47.88,47.81,47.86,45758.0,38.7301,38.7463,38.6897,38.7301,45758.0
2018-08-15 13:40:00,47.86,47.96,47.85,47.93,46436.0,38.7301,38.811,38.722,38.7868,46436.0
2018-08-15 13:50:00,47.93,47.94,47.84,47.86,48026.0,38.7868,38.7949,38.7139,38.7301,48026.0
2018-08-15 14:00:00,47.87,47.88,47.8,47.88,37479.0,38.7382,38.7463,38.6816,38.7463,37479.0
2018-08-15 14:10:00,47.88,47.99,47.88,47.98,53487.0,38.7463,38.8353,38.7463,38.8272,53487.0
2018-08-15 14:20:00,47.98,48.01,47.93,47.96,80549.0,38.8272,38.8515,38.7868,38.811,80549.0
2018-08-15 14:30:00,47.96,47.97,47.88,47.89,47612.0,38.811,38.8191,38.7463,38.7544,47612.0
2018-08-15 14:40:00,47.89,47.89,47.8,47.8,66162.0,38.7544,38.7544,38.6816,38.6816,66162.0
2018-08-15 14:50:00,47.8,47.84,47.76,47.8,48093.0,38.6816,38.7139,38.6492,38.6816,48093.0
2018-08-15 15:00:00,47.8,47.88,47.8,47.87,40596.0,38.6816,38.7463,38.6816,38.7382,40596.0
2018-08-15 15:10:00,47.87,47.89,47.84,47.84,75073.0,38.7382,38.7544,38.7139,38.7139,75073.0
2018-08-15 15:20:00,47.84,47.86,47.79,47.82,62498.0,38.7139,38.7301,38.6735,38.6977,62498.0
2018-08-15 15:30:00,47.82,47.93,47.82,47.87,89530.0,38.6977,38.7868,38.6977,38.7382,89530.0
2018-08-15 15:40:00,47.86,47.88,47.79,47.83,95374.0,38.7301,38.7463,38.6735,38.7058,95374.0
2018-08-15 15:50:00,47.82,47.98,47.77,47.91,414684.0,38.6977,38.8272,38.6573,38.7706,414684.0
2018-08-16 09:30:00,47.95,47.97,47.65,47.86,82480.0,38.8029,38.8191,38.5602,38.7301,82480.0
2018-08-16 09:40:00,47.86,47.93,47.77,47.87,63326.0,38.7301,38.7868,38.6573,38.7382,63326.0
2018-08-16 09:50:00,47.85,47.86,47.72,47.84,51322.0,38.722,38.7301,38.6168,38.7139,51322.0
2018-08-16 10:00:00,47.84,47.9,47.74,47.75,61561.0,38.7139,38.7625,38.633,38.6411,61561.0
2018-08-16 10:10:00,47.75,47.76,47.63,47.64,93183.0,38.6411,38.6492,38.544,38.5521,93183.0
2018-08-16 10:20:00,47.64,47.78,47.62,47.73,84005.0,38.5521,38.6654,38.5359,38.6249,84005.0
2018-08-16 10:30:00,47.72,47.85,47.71,47.81,60698.0,38.6168,38.722,38.6087,38.6897,60698.0
2018-08-16 10:40:00,47.82,47.9,47.81,47.9,48266.0,38.6977,38.7625,38.6897,38.7625,48266.0
2018-08-16 10:50:00,47.9,47.99,47.9,47.93,41151.0,38.7625,38.8353,38.7625,38.7868,41151.0
2018-08-16 11:00:00,47.93,47.94,47.89,47.89,51896.0,38.7868,38.7949,38.7544,38.7544,51896.0
2018-08-16 11:10:00,47.89,47.96,47.85,47.87,78048.0,38.7544,38.811,38.722,38.7382,78048.0
2018-08-16 11:20:00,47.87,48.02,47.86,48.01,86870.0,38.7382,38.8596,38.7301,38.8515,86870.0
2018-08-16 11:30:00,48.01,48.1,47.99,47.99,176836.0,38.8515,38.9243,38.8353,38.8353,176836.0
2018-08-16 11:40:00,48.0,48.03,47.93,47.94,50167.0,38.8434,38.8677,38.7868,38.7949,50167.0
2018-08-16 11:50:00,47.94,48.02,47.94,48.0,35121.0,38.7949,38.8596,38.7949,38.8434,35121.0
2018-08-16 12:00:00,48.01,48.08,47.97,48.05,44662.0,38.8515,38.9081,38.8191,38.8839,44662.0
2018-08-16 12:10:00,48.05,48.08,47.99,48.0,38213.0,38.8839,38.9081,38.8353,38.8434,38213.0
2018-08-16 12:20:00,48.0,48.02,47.98,48.0,43479.0,38.8434,38.8596,38.8272,38.8434,43479.0
2018-08-16 12:30:00,48.0,48.09,48.0,48.08,44094.0,38.8434,38.9162,38.8434,38.9081,44094.0
2018-08-16 12:40:00,48.08,48.1,48.04,48.04,34943.0,38.9081,38.9243,38.8758,38.8758,34943.0
2018-08-16 12:50:00,48.05,48.07,48.02,48.07,17997.0,38.8839,38.9001,38.8596,38.9001,17997.0
2018-08-16 13:00:00,48.06,48.09,48.03,48.09,48262.0,38.892,38.9162,38.8677,38.9162,48262.0
2018-08-16 13:10:00,48.09,48.09,48.03,48.06,59210.0,38.9162,38.9162,38.8677,38.892,59210.0
2018-08-16 13:20:00,48.06,48.12,48.05,48.11,41108.0,38.892,38.9405,38.8839,38.9324,41108.0
2018-08-16 13:30:00,48.11,48.12,48.08,48.09,35532.0,38.9324,38.9405,38.9081,38.9162,35532.0
2018-08-16 13:40:00,48.09,48.15,48.08,48.14,25543.0,38.9162,38.9648,38.9081,38.9567,25543.0
2018-08-16 13:50:00,48.14,48.16,48.12,48.14,19189.0,38.9567,38.9729,38.9405,38.9567,19189.0
2018-08-16 14:00:00,48.14,48.14,47.94,48.09,408194.0,38.9567,38.9567,38.7949,38.9162,408194.0
2018-08-16 14:10:00,48.09,48.17,48.07,48.15,59289.0,38.9162,38.981,38.9001,38.9648,59289.0
2018-08-16 14:20:00,48.15,48.2,48.12,48.2,102931.0,38.9648,39.0053,38.9405,39.0053,102931.0
2018-08-16 14:30:00,48.2,48.23,48.16,48.21,37239.0,39.0053,39.0295,38.9729,39.0133,37239.0
2018-08-16 14:40:00,48.21,48.24,48.19,48.2,28329.0,39.0133,39.0376,38.9972,39.0053,28329.0
2018-08-16 14:50:00,48.2,48.25,48.17,48.23,30947.0,39.0053,39.0457,38.981,39.0295,30947.0
2018-08-16 15:00:00,48.23,48.24,48.2,48.23,60144.0,39.0295,39.0376,39.0053,39.0295,60144.0
2018-08-16 15:10:00,48.23,48.27,48.2,48.23,48996.0,39.0295,39.0619,39.0053,39.0295,48996.0
2018-08-16 15:20:00,48.24,48.26,48.21,48.23,48885.0,39.0376,39.0538,39.0133,39.0295,48885.0
2018-08-16 15:30:00,48.24,48.27,48.2,48.21,76994.0,39.0376,39.0619,39.0053,39.0133,76994.0
2018-08-16 15:40:00,48.21,48.22,48.17,48.22,77925.0,39.0133,39.0214,38.981,39.0214,77925.0
2018-08-16 15:50:00,48.22,48.22,48.13,48.17,616272.0,39.0214,39.0214,38.9486,38.981,616272.0
2018-08-17 09:30:00,48.13,48.24,48.0,48.04,117576.0,38.9486,39.0376,38.8434,38.8758,117576.0
2018-08-17 09:40:00,48.04,48.22,48.02,48.14,53062.0,38.8758,39.0214,38.8596,38.9567,53062.0
2018-08-17 09:50:00,48.13,48.25,48.1,48.12,85551.0,38.9486,39.0457,38.9243,38.9405,85551.0
2018-08-17 10:00:00,48.13,48.22,48.1,48.18,124855.0,38.9486,39.0214,38.9243,38.9891,124855.0
2018-08-17 10:10:00,48.17,48.24,48.14,48.2,85237.0,38.981,39.0376,38.9567,39.0053,85237.0
2018-08-17 10:20:00,48.19,48.38,48.13,48.35,205951.0,38.9972,39.1509,38.9486,39.1266,205951.0
2018-08-17 10:30:00,48.35,48.36,48.24,48.29,56711.0,39.1266,39.1347,39.0376,39.0781,56711.0
2018-08-17 10:40:00,48.29,48.4,48.29,48.39,82587.0,39.0781,39.1671,39.0781,39.159,82587.0
2018-08-17 10:50:00,48.4,48.57,48.36,48.53,88589.0,39.1671,39.3047,39.1347,39.2723,88589.0
2018-08-17 11:00:00,48.54,48.55,48.43,48.45,43125.0,39.2804,39.2885,39.1914,39.2076,43125.0
2018-08-17 11:10:00,48.45,48.51,48.44,48.47,52640.0,39.2076,39.2561,39.1995,39.2237,52640.0
2018-08-17 11:20:00,48.47,48.47,48.41,48.43,33818.0,39.2237,39.2237,39.1752,39.1914,33818.0
2018-08-17 11:30:00,48.44,48.46,48.39,48.43,32915.0,39.1995,39.2157,39.159,39.1914,32915.0
2018-08-17 11:40:00,48.43,48.44,48.4,48.4,27589.0,39.1914,39.1995,39.1671,39.1671,27589.0
2018-08-17 11:50:00,48.4,48.42,48.3,48.32,61097.0,39.1671,39.1833,39.0862,39.1024,61097.0
2018-08-17 12:00:00,48.33,48.4,48.32,48.38,42677.0,39.1105,39.1671,39.1024,39.1509,42677.0
2018-08-17 12:10:00,48.38,48.42,48.36,48.4,23541.0,39.1509,39.1833,39.1347,39.1671,23541.0
2018-08-17 12:20:00,48.39,48.41,48.36,48.37,20985.0,39.159,39.1752,39.1347,39.1428,20985.0
2018-08-17 12:30:00,48.37,48.4,48.36,48.38,24412.0,39.1428,39.1671,39.1347,39.1509,24412.0
2018-08-17 12:40:00,48.37,48.38,48.31,48.31,26933.0,39.1428,39.1509,39.0943,39.0943,26933.0
2018-08-17 12:50:00,48.3,48.33,48.29,48.33,44138.0,39.0862,39.1105,39.0781,39.1105,44138.0
2018-08-17 13:00:00,48.33,48.35,48.31,48.32,56025.0,39.1105,39.1266,39.0943,39.1024,56025.0
2018-08-17 13:10:00,48.32,48.37,48.32,48.34,65187.0,39.1024,39.1428,39.1024,39.1185,65187.0
2018-08-17 13:20:00,48.34,48.37,48.34,48.35,45868.0,39.1185,39.1428,39.1185,39.1266,45868.0
2018-08-17 13:30:00,48.36,48.37,48.3,48.3,49644.0,39.1347,39.1428,39.0862,39.0862,49644.0
2018-08-17 13:40:00,48.31,48.37,48.3,48.34,38142.0,39.0943,39.1428,39.0862,39.1185,38142.0
2018-08-17 13:50:00,48.33,48.36,48.33,48.35,71725.0,39.1105,39.1347,39.1105,39.1266,71725.0
2018-08-17 14:00:00,48.35,48.42,48.35,48.36,60132.0,39.1266,39.1833,39.1266,39.1347,60132.0
2018-08-17 14:10:00,48.36,48.37,48.22,48.24,56088.0,39.1347,39.1428,39.0214,39.0376,56088.0
2018-08-17 14:20:00,48.24,48.28,48.21,48.27,40591.0,39.0376,39.07,39.0133,39.0619,40591.0
2018-08-17 14:30:00,48.28,48.37,48.25,48.35,63466.0,39.07,39.1428,39.0457,39.1266,63466.0
2018-08-17 14:40:00,48.35,48.35,48.27,48.31,28891.0,39.1266,39.1266,39.0619,39.0943,28891.0
2018-08-17 14:50:00,48.32,48.35,48.29,48.34,38028.0,39.1024,39.1266,39.0781,39.1185,38028.0
2018-08-17 15:00:00,48.34,48.36,48.32,48.33,26863.0,39.1185,39.1347,39.1024,39.1105,26863.0
2018-08-17 15:10:00,48.33,48.36,48.31,48.32,29940.0,39.1105,39.1347,39.0943,39.1024,29940.0
2018-08-17 15:20:00,48.31,48.36,48.3,48.34,37399.0,39.0943,39.1347,39.0862,39.1185,37399.0
2018-08-17 15:30:00,48.34,48.34,48.25,48.27,65154.0,39.1185,39.1185,39.0457,39.0619,65154.0
2018-08-17 15:40:00,48.28,48.32,48.26,48.29,62658.0,39.07,39.1024,39.0538,39.0781,62658.0
2018-08-17 15:50:00,48.29,48.33,48.25,48.3,301193.0,39.0781,39.1105,39.0457,39.0862,301193.0
2018-08-20 09:30:00,48.44,48.5,48.14,48.17,77405.0,39.1995,39.248,38.9567,38.981,77405.0
2018-08-20 09:40:00,48.17,48.44,48.13,48.41,59167.0,38.981,39.1995,38.9486,39.1752,59167.0
2018-08-20 09:50:00,48.42,48.47,48.31,48.31,145597.0,39.1833,39.2237,39.0943,39.0943,145597.0
2018-08-20 10:00:00,48.32,48.37,48.25,48.3,71011.0,39.1024,39.1428,39.0457,39.0862,71011.0
2018-08-20 10:10:00,48.3,48.37,48.28,48.36,45585.0,39.0862,39.1428,39.07,39.1347,45585.0
2018-08-20 10:20:00,48.37,48.39,48.3,48.35,67410.0,39.1428,39.159,39.0862,39.1266,67410.0
2018-08-20 10:30:00,48.36,48.44,48.32,48.42,42705.0,39.1347,39.1995,39.1024,39.1833,42705.0
2018-08-20 10:40:00,48.42,48.46,48.36,48.37,38264.0,39.1833,39.2157,39.1347,39.1428,38264.0
2018-08-20 10:50:00,48.37,48.44,48.36,48.41,48091.0,39.1428,39.1995,39.1347,39.1752,48091.0
2018-08-20 11:00:00,48.42,48.49,48.38,48.39,39496.0,39.1833,39.2399,39.1509,39.159,39496.0
2018-08-20 11:10:00,48.39,48.46,48.39,48.39,37031.0,39.159,39.2157,39.159,39.159,37031.0
2018-08-20 11:20:00,48.39,48.44,48.33,48.34,32029.0,39.159,39.1995,39.1105,39.1185,32029.0
2018-08-20 11:30:00,48.35,48.37,48.32,48.34,36494.0,39.1266,39.1428,39.1024,39.1185,36494.0
2018-08-20 11:40:00,48.34,48.37,48.27,48.34,46600.0,39.1185,39.1428,39.0619,39.1185,46600.0
2018-08-20 11:50:00,48.34,48.38,48.31,48.38,28401.0,39.1185,39.1509,39.0943,39.1509,28401.0
2018-08-20 12:00:00,48.38,48.41,48.37,48.39,23783.0,39.1509,39.1752,39.1428,39.159,23783.0
2018-08-20 12:10:00,48.39,48.42,48.37,48.39,23910.0,39.159,39.1833,39.1428,39.159,23910.0
2018-08-20 12:20:00,48.4,48.42,48.35,48.38,25587.0,39.1671,39.1833,39.1266,39.1509,25587.0
2018-08-20 12:30:00,48.39,48.42,48.37,48.4,38887.0,39.159,39.1833,39.1428,39.1671,38887.0
2018-08-20 12:40:00,48.41,48.41,48.37,48.39,23611.0,39.1752,39.1752,39.1428,39.159,23611.0
2018-08-20 12:50:00,48.38,48.4,48.32,48.33,23459.0,39.1509,39.1671,39.1024,39.1105,23459.0
2018-08-20 13:00:00,48.32,48.33,48.27,48.3,27721.0,39.1024,39.1105,39.0619,39.0862,27721.0
2018-08-20 13:10:00,48.29,48.35,48.27,48.33,25632.0,39.0781,39.1266,39.0619,39.1105,25632.0
2018-08-20 13:20:00,48.33,48.33,48.28,48.29,31787.0,39.1105,39.1105,39.07,39.0781,31787.0
2018-08-20 13:30:00,48.29,48.31,48.26,48.27,69682.0,39.0781,39.0943,39.0538,39.0619,69682.0
2018-08-20 13:40:00,48.27,48.3,48.26,48.29,36325.0,39.0619,39.0862,39.0538,39.0781,36325.0
2018-08-20 13:50:00,48.28,48.31,48.23,48.25,47645.0,39.07,39.0943,39.0295,39.0457,47645.0
2018-08-20 14:00:00,48.25,48.31,48.24,48.29,39338.0,39.0457,39.0943,39.0376,39.0781,39338.0
2018-08-20 14:10:00,48.29,48.3,48.27,48.29,31081.0,39.0781,39.0862,39.0619,39.0781,31081.0
2018-08-20 14:20:00,48.28,48.29,48.16,48.16,31776.0,39.07,39.0781,38.9729,38.9729,31776.0
2018-08-20 14:30:00,48.16,48.17,48.11,48.15,24905.0,38.9729,38.981,38.9324,38.9648,24905.0
2018-08-20 14:40:00,48.14,48.22,48.14,48.22,36335.0,38.9567,39.0214,38.9567,39.0214,36335.0
2018-08-20 14:50:00,48.22,48.24,48.19,48.2,29416.0,39.0214,39.0376,38.9972,39.0053,29416.0
2018-08-20 15:00:00,48.19,48.24,48.19,48.23,160628.0,38.9972,39.0376,38.9972,39.0295,160628.0
2018-08-20 15:10:00,48.22,48.24,48.18,48.23,30265.0,39.0214,39.0376,38.9891,39.0295,30265.0
2018-08-20 15:20:00,48.24,48.24,48.17,48.19,37842.0,39.0376,39.0376,38.981,38.9972,37842.0
2018-08-20 15:30:00,48.19,48.25,48.18,48.25,43194.0,38.9972,39.0457,38.9891,39.0457,43194.0
2018-08-20 15:40:00,48.25,48.25,48.19,48.22,99689.0,39.0457,39.0457,38.9972,39.0214,99689.0
2018-08-20 15:50:00,48.21,48.24,48.19,48.23,151537.0,39.0133,39.0376,38.9972,39.0295,151537.0
2018-08-21 09:30:00,48.11,48.22,48.03,48.13,75666.0,38.9324,39.0214,38.8677,38.9486,75666.0
2018-08-21 09:40:00,48.13,48.13,47.9,47.91,94286.0,38.9486,38.9486,38.7625,38.7706,94286.0
2018-08-21 09:50:00,47.9,47.9,47.79,47.87,48007.0,38.7625,38.7625,38.6735,38.7382,48007.0
2018-08-21 10:00:00,47.87,47.89,47.75,47.85,55950.0,38.7382,38.7544,38.6411,38.722,55950.0
2018-08-21 10:10:00,47.86,47.87,47.72,47.74,50358.0,38.7301,38.7382,38.6168,38.633,50358.0
2018-08-21 10:20:00,47.74,47.79,47.69,47.72,67426.0,38.633,38.6735,38.5925,38.6168,67426.0
2018-08-21 10:30:00,47.73,47.76,47.7,47.71,42869.0,38.6249,38.6492,38.6006,38.6087,42869.0
2018-08-21 10:40:00,47.72,47.75,47.66,47.66,47837.0,38.6168,38.6411,38.5683,38.5683,47837.0
2018-08-21 10:50:00,47.65,47.7,47.61,47.64,92363.0,38.5602,38.6006,38.5278,38.5521,92363.0
2018-08-21 11:00:00,47.64,47.76,47.64,47.67,149684.0,38.5521,38.6492,38.5521,38.5764,149684.0
2018-08-21 11:10:00,47.67,47.87,47.67,47.86,42328.0,38.5764,38.7382,38.5764,38.7301,42328.0
2018-08-21 11:20:00,47.87,47.9,47.84,47.89,29733.0,38.7382,38.7625,38.7139,38.7544,29733.0
2018-08-21 11:30:00,47.89,47.9,47.82,47.84,48867.0,38.7544,38.7625,38.6977,38.7139,48867.0
2018-08-21 11:40:00,47.84,47.86,47.78,47.78,55059.0,38.7139,38.7301,38.6654,38.6654,55059.0
2018-08-21 11:50:00,47.78,47.78,47.71,47.77,36174.0,38.6654,38.6654,38.6087,38.6573,36174.0
2018-08-21 12:00:00,47.77,47.8,47.74,47.78,52891.0,38.6573,38.6816,38.633,38.6654,52891.0
2018-08-21 12:10:00,47.79,47.79,47.74,47.78,35061.0,38.6735,38.6735,38.633,38.6654,35061.0
2018-08-21 12:20:00,47.78,47.79,47.72,47.75,40154.0,38.6654,38.6735,38.6168,38.6411,40154.0
2018-08-21 12:30:00,47.75,47.78,47.74,47.75,38574.0,38.6411,38.6654,38.633,38.6411,38574.0
2018-08-21 12:40:00,47.74,47.78,47.74,47.76,31671.0,38.633,38.6654,38.633,38.6492,31671.0
2018-08-21 12:50:00,47.76,47.84,47.75,47.83,46264.0,38.6492,38.7139,38.6411,38.7058,46264.0
2018-08-21 13:00:00,47.83,47.84,47.79,47.8,43749.0,38.7058,38.7139,38.6735,38.6816,43749.0
2018-08-21 13:10:00,47.8,47.81,47.79,47.8,27318.0,38.6816,38.6897,38.6735,38.6816,27318.0
2018-08-21 13:20:00,47.79,47.82,47.77,47.81,72183.0,38.6735,38.6977,38.6573,38.6897,72183.0
2018-08-21 13:30:00,47.81,47.83,47.78,47.82,35298.0,38.6897,38.7058,38.6654,38.6977,35298.0
2018-08-21 13:40:00,47.82,47.84,47.76,47.77,49586.0,38.6977,38.7139,38.6492,38.6573,49586.0
2018-08-21 13:50:00,47.77,47.78,47.75,47.77,30133.0,38.6573,38.6654,38.6411,38.6573,30133.0
2018-08-21 14:00:00,47.76,47.82,47.76,47.77,80720.0,38.6492,38.6977,38.6492,38.6573,80720.0
2018-08-21 14:10:00,47.76,47.83,47.75,47.81,44338.0,38.6492,38.7058,38.6411,38.6897,44338.0
2018-08-21 14:20:00,47.82,47.87,47.8,47.87,50333.0,38.6977,38.7382,38.6816,38.7382,50333.0
2018-08-21 14:30:00,47.87,47.87,47.82,47.82,59261.0,38.7382,38.7382,38.6977,38.6977,59261.0
2018-08-21 14:40:00,47.83,47.86,47.82,47.86,29480.0,38.7058,38.7301,38.6977,38.7301,29480.0
2018-08-21 14:50:00,47.86,47.94,47.84,47.93,56448.0,38.7301,38.7949,38.7139,38.7868,56448.0
2018-08-21 15:00:00,47.93,47.97,47.91,47.94,66992.0,38.7868,38.8191,38.7706,38.7949,66992.0
2018-08-21 15:10:00,47.94,47.97,47.91,47.92,96808.0,38.7949,38.8191,38.7706,38.7787,96808.0
2018-08-21 15:20:00,47.91,47.99,47.89,47.99,105749.0,38.7706,38.8353,38.7544,38.8353,105749.0
2018-08-21 15:30:00,47.98,47.98,47.92,47.93,71770.0,38.8272,38.8272,38.7787,38.7868,71770.0
2018-08-21 15:40:00,47.92,47.95,47.91,47.93,112296.0,38.7787,38.8029,38.7706,38.7868,112296.0
2018-08-21 15:50:00,47.92,47.95,47.88,47.91,452882.0,38.7787,38.8029,38.7463,38.7706,452882.0
2018-08-22 09:30:00,47.91,47.91,47.66,47.78,70201.0,38.7706,38.7706,38.5683,38.6654,70201.0
2018-08-22 09:40:00,47.79,47.95,47.79,47.92,32219.0,38.6735,38.8029,38.6735,38.7787,32219.0
2018-08-22 09:50:00,47.93,47.96,47.72,47.72,62000.0,38.7868,38.811,38.6168,38.6168,62000.0
2018-08-22 10:00:00,47.71,47.74,47.66,47.71,55112.0,38.6087,38.633,38.5683,38.6087,55112.0
2018-08-22 10:10:00,47.71,47.77,47.66,47.67,63077.0,38.6087,38.6573,38.5683,38.5764,63077.0
2018-08-22 10:20:00,47.68,47.71,47.64,47.68,40984.0,38.5845,38.6087,38.5521,38.5845,40984.0
2018-08-22 10:30:00,47.68,47.68,47.63,47.65,31823.0,38.5845,38.5845,38.544,38.5602,31823.0
2018-08-22 10:40:00,47.65,47.67,47.55,47.56,43981.0,38.5602,38.5764,38.4793,38.4873,43981.0
2018-08-22 10:50:00,47.56,47.59,47.47,47.49,45312.0,38.4873,38.5116,38.4145,38.4307,45312.0
2018-08-22 11:00:00,47.48,47.55,47.48,47.55,27276.0,38.4226,38.4793,38.4226,38.4793,27276.0
2018-08-22 11:10:00,47.54,47.61,47.47,47.53,96853.0,38.4712,38.5278,38.4145,38.4631,96853.0
2018-08-22 11:20:00,47.53,47.56,47.5,47.55,26649.0,38.4631,38.4873,38.4388,38.4793,26649.0
2018-08-22 11:30:00,47.55,47.61,47.53,47.53,40735.0,38.4793,38.5278,38.4631,38.4631,40735.0
2018-08-22 11:40:00,47.53,47.53,47.47,47.5,43992.0,38.4631,38.4631,38.4145,38.4388,43992.0
2018-08-22 11:50:00,47.51,47.51,47.39,47.4,49202.0,38.4469,38.4469,38.3498,38.3579,49202.0
2018-08-22 12:00:00,47.4,47.42,47.35,47.37,39457.0,38.3579,38.3741,38.3174,38.3336,39457.0
2018-08-22 12:10:00,47.38,47.46,47.38,47.39,27716.0,38.3417,38.4064,38.3417,38.3498,27716.0
2018-08-22 12:20:00,47.39,47.44,47.38,47.43,36605.0,38.3498,38.3902,38.3417,38.3821,36605.0
2018-08-22 12:30:00,47.43,47.45,47.4,47.44,20272.0,38.3821,38.3983,38.3579,38.3902,20272.0
2018-08-22 12:40:00,47.45,47.48,47.4,47.47,71030.0,38.3983,38.4226,38.3579,38.4145,71030.0
2018-08-22 12:50:00,47.48,47.5,47.45,47.46,28869.0,38.4226,38.4388,38.3983,38.4064,28869.0
2018-08-22 13:00:00,47.46,47.46,47.38,47.4,38405.0,38.4064,38.4064,38.3417,38.3579,38405.0
2018-08-22 13:10:00,47.41,47.45,47.4,47.43,20929.0,38.366,38.3983,38.3579,38.3821,20929.0
2018-08-22 13:20:00,47.42,47.43,47.39,47.43,23758.0,38.3741,38.3821,38.3498,38.3821,23758.0
2018-08-22 13:30:00,47.42,47.43,47.4,47.41,22237.0,38.3741,38.3821,38.3579,38.366,22237.0
2018-08-22 13:40:00,47.41,47.46,47.41,47.45,17867.0,38.366,38.4064,38.366,38.3983,17867.0
2018-08-22 13:50:00,47.46,47.49,47.45,47.49,24068.0,38.4064,38.4307,38.3983,38.4307,24068.0
2018-08-22 14:00:00,47.5,47.55,47.5,47.55,71093.0,38.4388,38.4793,38.4388,38.4793,71093.0
2018-08-22 14:10:00,47.55,47.57,47.49,47.5,31200.0,38.4793,38.4954,38.4307,38.4388,31200.0
2018-08-22 14:20:00,47.49,47.5,47.44,47.45,47468.0,38.4307,38.4388,38.3902,38.3983,47468.0
2018-08-22 14:30:00,47.45,47.46,47.39,47.4,84081.0,38.3983,38.4064,38.3498,38.3579,84081.0
2018-08-22 14:40:00,47.4,47.42,47.38,47.38,31674.0,38.3579,38.3741,38.3417,38.3417,31674.0
2018-08-22 14:50:00,47.38,47.39,47.34,47.36,33920.0,38.3417,38.3498,38.3093,38.3255,33920.0
2018-08-22 15:00:00,47.35,47.35,47.3,47.33,53571.0,38.3174,38.3174,38.2769,38.3012,53571.0
2018-08-22 15:10:00,47.33,47.34,47.24,47.25,85059.0,38.3012,38.3093,38.2284,38.2365,85059.0
2018-08-22 15:20:00,47.25,47.27,47.19,47.2,60136.0,38.2365,38.2527,38.1879,38.196,60136.0
2018-08-22 15:30:00,47.2,47.29,47.18,47.27,106837.0,38.196,38.2688,38.1798,38.2527,106837.0
2018-08-22 15:40:00,47.27,47.36,47.25,47.35,140293.0,38.2527,38.3255,38.2365,38.3174,140293.0
2018-08-22 15:50:00,47.35,47.45,47.35,47.42,290263.0,38.3174,38.3983,38.3174,38.3741,290263.0
2018-08-23 09:30:00,47.48,47.99,47.36,47.61,43116.0,38.4226,38.8353,38.3255,38.5278,43116.0
2018-08-23 09:40:00,47.63,47.73,47.56,47.56,47187.0,38.544,38.6249,38.4873,38.4873,47187.0
2018-08-23 09:50:00,47.56,47.63,47.54,47.62,47287.0,38.4873,38.544,38.4712,38.5359,47287.0
2018-08-23 10:00:00,47.62,47.72,47.6,47.67,36681.0,38.5359,38.6168,38.5197,38.5764,36681.0
2018-08-23 10:10:00,47.67,47.73,47.6,47.64,63102.0,38.5764,38.6249,38.5197,38.5521,63102.0
2018-08-23 10:20:00,47.63,47.68,47.58,47.65,36393.0,38.544,38.5845,38.5035,38.5602,36393.0
2018-08-23 10:30:00,47.65,47.69,47.57,47.58,29425.0,38.5602,38.5925,38.4954,38.5035,29425.0
2018-08-23 10:40:00,47.57,47.59,47.53,47.53,25952.0,38.4954,38.5116,38.4631,38.4631,25952.0
2018-08-23 10:50:00,47.54,47.61,47.53,47.61,28073.0,38.4712,38.5278,38.4631,38.5278,28073.0
2018-08-23 11:00:00,47.61,47.65,47.5,47.63,85750.0,38.5278,38.5602,38.4388,38.544,85750.0
2018-08-23 11:10:00,47.63,47.76,47.61,47.74,43692.0,38.544,38.6492,38.5278,38.633,43692.0
2018-08-23 11:20:00,47.74,47.78,47.66,47.69,66323.0,38.633,38.6654,38.5683,38.5925,66323.0
2018-08-23 11:30:00,47.69,47.78,47.68,47.78,32656.0,38.5925,38.6654,38.5845,38.6654,32656.0
2018-08-23 11:40:00,47.79,47.96,47.78,47.87,56345.0,38.6735,38.811,38.6654,38.7382,56345.0
2018-08-23 11:50:00,47.88,47.9,47.77,47.78,20578.0,38.7463,38.7625,38.6573,38.6654,20578.0
2018-08-23 12:00:00,47.78,47.79,47.66,47.68,28153.0,38.6654,38.6735,38.5683,38.5845,28153.0
2018-08-23 12:10:00,47.68,47.69,47.62,47.66,46953.0,38.5845,38.5925,38.5359,38.5683,46953.0
2018-08-23 12:20:00,47.64,47.64,47.56,47.58,20330.0,38.5521,38.5521,38.4873,38.5035,20330.0
2018-08-23 12:30:00,47.58,47.62,47.58,47.6,19978.0,38.5035,38.5359,38.5035,38.5197,19978.0
2018-08-23 12:40:00,47.59,47.6,47.54,47.57,15348.0,38.5116,38.5197,38.4712,38.4954,15348.0
2018-08-23 12:50:00,47.57,47.57,47.53,47.55,16616.0,38.4954,38.4954,38.4631,38.4793,16616.0
2018-08-23 13:00:00,47.54,47.6,47.52,47.59,46950.0,38.4712,38.5197,38.455,38.5116,46950.0
2018-08-23 13:10:00,47.6,47.64,47.58,47.62,47955.0,38.5197,38.5521,38.5035,38.5359,47955.0
2018-08-23 13:20:00,47.63,47.66,47.6,47.62,17794.0,38.544,38.5683,38.5197,38.5359,17794.0
2018-08-23 13:30:00,47.63,47.65,47.55,47.56,38635.0,38.544,38.5602,38.4793,38.4873,38635.0
2018-08-23 13:40:00,47.56,47.58,47.52,47.58,29306.0,38.4873,38.5035,38.455,38.5035,29306.0
2018-08-23 13:50:00,47.58,47.64,47.56,47.63,48534.0,38.5035,38.5521,38.4873,38.544,48534.0
2018-08-23 14:00:00,47.63,47.64,47.54,47.57,51012.0,38.544,38.5521,38.4712,38.4954,51012.0
2018-08-23 14:10:00,47.57,47.61,47.55,47.61,80314.0,38.4954,38.5278,38.4793,38.5278,80314.0
2018-08-23 14:20:00,47.62,47.62,47.58,47.59,52159.0,38.5359,38.5359,38.5035,38.5116,52159.0
2018-08-23 14:30:00,47.6,47.64,47.59,47.62,60089.0,38.5197,38.5521,38.5116,38.5359,60089.0
2018-08-23 14:40:00,47.62,47.64,47.6,47.63,37707.0,38.5359,38.5521,38.5197,38.544,37707.0
2018-08-23 14:50:00,47.62,47.68,47.62,47.67,50021.0,38.5359,38.5845,38.5359,38.5764,50021.0
2018-08-23 15:00:00,47.67,47.68,47.65,47.66,48894.0,38.5764,38.5845,38.5602,38.5683,48894.0
2018-08-23 15:10:00,47.66,47.74,47.66,47.74,102260.0,38.5683,38.633,38.5683,38.633,102260.0
2018-08-23 15:20:00,47.75,47.77,47.71,47.73,60600.0,38.6411,38.6573,38.6087,38.6249,60600.0
2018-08-23 15:30:00,47.73,47.73,47.67,47.71,81159.0,38.6249,38.6249,38.5764,38.6087,81159.0
2018-08-23 15:40:00,47.71,47.71,47.63,47.63,113001.0,38.6087,38.6087,38.544,38.544,113001.0
2018-08-23 15:50:00,47.63,47.7,47.62,47.7,252012.0,38.544,38.6006,38.5359,38.6006,252012.0
2018-08-24 09:30:00,47.69,47.73,47.56,47.61,35867.0,38.5925,38.6249,38.4873,38.5278,35867.0
2018-08-24 09:40:00,47.6,47.66,47.53,47.57,32659.0,38.5197,38.5683,38.4631,38.4954,32659.0
2018-08-24 09:50:00,47.59,47.6,47.52,47.56,49159.0,38.5116,38.5197,38.455,38.4873,49159.0
2018-08-24 10:00:00,47.55,47.64,47.43,47.62,73520.0,38.4793,38.5521,38.3821,38.5359,73520.0
2018-08-24 10:10:00,47.62,47.75,47.6,47.72,50936.0,38.5359,38.6411,38.5197,38.6168,50936.0
2018-08-24 10:20:00,47.72,47.73,47.59,47.61,23143.0,38.6168,38.6249,38.5116,38.5278,23143.0
2018-08-24 10:30:00,47.61,47.68,47.6,47.68,22237.0,38.5278,38.5845,38.5197,38.5845,22237.0
2018-08-24 10:40:00,47.68,47.71,47.59,47.6,34386.0,38.5845,38.6087,38.5116,38.5197,34386.0
2018-08-24 10:50:00,47.6,47.62,47.55,47.58,24693.0,38.5197,38.5359,38.4793,38.5035,24693.0
2018-08-24 11:00:00,47.58,47.7,47.58,47.64,23510.0,38.5035,38.6006,38.5035,38.5521,23510.0
2018-08-24 11:10:00,47.65,47.69,47.62,47.67,15314.0,38.5602,38.5925,38.5359,38.5764,15314.0
2018-08-24 11:20:00,47.67,47.78,47.66,47.76,27667.0,38.5764,38.6654,38.5683,38.6492,27667.0
2018-08-24 11:30:00,47.76,47.85,47.75,47.84,54351.0,38.6492,38.722,38.6411,38.7139,54351.0
2018-08-24 11:40:00,47.84,47.84,47.76,47.78,39816.0,38.7139,38.7139,38.6492,38.6654,39816.0
2018-08-24 11:50:00,47.78,47.86,47.78,47.79,20835.0,38.6654,38.7301,38.6654,38.6735,20835.0
2018-08-24 12:00:00,47.8,47.91,47.79,47.87,20747.0,38.6816,38.7706,38.6735,38.7382,20747.0
2018-08-24 12:10:00,47.87,47.89,47.85,47.85,12830.0,38.7382,38.7544,38.722,38.722,12830.0
2018-08-24 12:20:00,47.85,47.87,47.81,47.83,14106.0,38.722,38.7382,38.6897,38.7058,14106.0
2018-08-24 12:30:00,47.83,47.84,47.8,47.8,40049.0,38.7058,38.7139,38.6816,38.6816,40049.0
2018-08-24 12:40:00,47.81,47.82,47.78,47.79,17838.0,38.6897,38.6977,38.6654,38.6735,17838.0
2018-08-24 12:50:00,47.79,47.85,47.78,47.84,30876.0,38.6735,38.722,38.6654,38.7139,30876.0
2018-08-24 13:00:00,47.84,47.9,47.83,47.88,17985.0,38.7139,38.7625,38.7058,38.7463,17985.0
2018-08-24 13:10:00,47.88,47.89,47.84,47.84,11964.0,38.7463,38.7544,38.7139,38.7139,11964.0
2018-08-24 13:20:00,47.83,47.83,47.79,47.8,12354.0,38.7058,38.7058,38.6735,38.6816,12354.0
2018-08-24 13:30:00,47.8,47.82,47.76,47.78,18868.0,38.6816,38.6977,38.6492,38.6654,18868.0
2018-08-24 13:40:00,47.79,47.84,47.78,47.83,17704.0,38.6735,38.7139,38.6654,38.7058,17704.0
2018-08-24 13:50:00,47.84,47.86,47.83,47.83,8991.0,38.7139,38.7301,38.7058,38.7058,8991.0
2018-08-24 14:00:00,47.84,47.85,47.81,47.81,17077.0,38.7139,38.722,38.6897,38.6897,17077.0
2018-08-24 14:10:00,47.81,47.84,47.81,47.82,14731.0,38.6897,38.7139,38.6897,38.6977,14731.0
2018-08-24 14:20:00,47.83,47.83,47.78,47.8,17564.0,38.7058,38.7058,38.6654,38.6816,17564.0
2018-08-24 14:30:00,47.8,47.81,47.78,47.79,15099.0,38.6816,38.6897,38.6654,38.6735,15099.0
2018-08-24 14:40:00,47.79,47.82,47.76,47.79,23352.0,38.6735,38.6977,38.6492,38.6735,23352.0
2018-08-24 14:50:00,47.79,47.79,47.77,47.78,27835.0,38.6735,38.6735,38.6573,38.6654,27835.0
2018-08-24 15:00:00,47.78,47.8,47.76,47.79,25880.0,38.6654,38.6816,38.6492,38.6735,25880.0
2018-08-24 15:10:00,47.79,47.88,47.78,47.87,30458.0,38.6735,38.7463,38.6654,38.7382,30458.0
2018-08-24 15:20:00,47.87,47.95,47.87,47.93,60094.0,38.7382,38.8029,38.7382,38.7868,60094.0
2018-08-24 15:30:00,47.93,47.97,47.89,47.95,45938.0,38.7868,38.8191,38.7544,38.8029,45938.0
2018-08-24 15:40:00,47.96,47.99,47.93,47.96,65213.0,38.811,38.8353,38.7868,38.811,65213.0
2018-08-24 15:50:00,47.97,48.04,47.93,47.94,222549.0,38.8191,38.8758,38.7868,38.7949,222549.0
2018-08-27 09:30:00,47.99,48.02,47.73,47.78,57644.0,38.8353,38.8596,38.6249,38.6654,57644.0
2018-08-27 09:40:00,47.78,47.79,47.64,47.67,37611.0,38.6654,38.6735,38.5521,38.5764,37611.0
2018-08-27 09:50:00,47.66,47.72,47.61,47.67,36212.0,38.5683,38.6168,38.5278,38.5764,36212.0
2018-08-27 10:00:00,47.69,47.7,47.58,47.58,81603.0,38.5925,38.6006,38.5035,38.5035,81603.0
2018-08-27 10:10:00,47.58,47.62,47.47,47.48,89574.0,38.5035,38.5359,38.4145,38.4226,89574.0
2018-08-27 10:20:00,47.47,47.49,47.31,47.31,69901.0,38.4145,38.4307,38.285,38.285,69901.0
2018-08-27 10:30:00,47.32,47.37,47.23,47.26,62517.0,38.2931,38.3336,38.2203,38.2446,62517.0
2018-08-27 10:40:00,47.27,47.36,47.2,47.33,82623.0,38.2527,38.3255,38.196,38.3012,82623.0
2018-08-27 10:50:00,47.34,47.39,47.3,47.3,49522.0,38.3093,38.3498,38.2769,38.2769,49522.0
2018-08-27 11:00:00,47.3,47.35,47.28,47.33,64382.0,38.2769,38.3174,38.2608,38.3012,64382.0
2018-08-27 11:10:00,47.32,47.4,47.32,47.34,42053.0,38.2931,38.3579,38.2931,38.3093,42053.0
2018-08-27 11:20:00,47.34,47.36,47.31,47.36,34449.0,38.3093,38.3255,38.285,38.3255,34449.0
2018-08-27 11:30:00,47.37,47.41,47.34,47.4,30243.0,38.3336,38.366,38.3093,38.3579,30243.0
2018-08-27 11:40:00,47.4,47.4,47.31,47.38,40282.0,38.3579,38.3579,38.285,38.3417,40282.0
2018-08-27 11:50:00,47.37,47.41,47.34,47.34,43510.0,38.3336,38.366,38.3093,38.3093,43510.0
2018-08-27 12:00:00,47.35,47.37,47.29,47.32,52996.0,38.3174,38.3336,38.2688,38.2931,52996.0
2018-08-27 12:10:00,47.32,47.37,47.31,47.34,20895.0,38.2931,38.3336,38.285,38.3093,20895.0
2018-08-27 12:20:00,47.34,47.38,47.33,47.37,18756.0,38.3093,38.3417,38.3012,38.3336,18756.0
2018-08-27 12:30:00,47.37,47.42,47.37,47.39,16651.0,38.3336,38.3741,38.3336,38.3498,16651.0
2018-08-27 12:40:00,47.39,47.39,47.33,47.34,35761.0,38.3498,38.3498,38.3012,38.3093,35761.0
2018-08-27 12:50:00,47.34,47.36,47.32,47.34,38636.0,38.3093,38.3255,38.2931,38.3093,38636.0
2018-08-27 13:00:00,47.35,47.36,47.31,47.34,27424.0,38.3174,38.3255,38.285,38.3093,27424.0
2018-08-27 13:10:00,47.33,47.36,47.31,47.35,18329.0,38.3012,38.3255,38.285,38.3174,18329.0
2018-08-27 13:20:00,47.36,47.37,47.3,47.31,34038.0,38.3255,38.3336,38.2769,38.285,34038.0
2018-08-27 13:30:00,47.31,47.34,47.29,47.3,31707.0,38.285,38.3093,38.2688,38.2769,31707.0
2018-08-27 13:40:00,47.3,47.32,47.28,47.3,33461.0,38.2769,38.2931,38.2608,38.2769,33461.0
2018-08-27 13:50:00,47.3,47.3,47.28,47.3,42550.0,38.2769,38.2769,38.2608,38.2769,42550.0
2018-08-27 14:00:00,47.3,47.31,47.27,47.3,55721.0,38.2769,38.285,38.2527,38.2769,55721.0
2018-08-27 14:10:00,47.3,47.42,47.3,47.42,69113.0,38.2769,38.3741,38.2769,38.3741,69113.0
2018-08-27 14:20:00,47.43,47.51,47.42,47.46,77320.0,38.3821,38.4469,38.3741,38.4064,77320.0
2018-08-27 14:30:00,47.47,47.5,47.46,47.5,55701.0,38.4145,38.4388,38.4064,38.4388,55701.0
2018-08-27 14:40:00,47.49,47.49,47.46,47.46,30713.0,38.4307,38.4307,38.4064,38.4064,30713.0
2018-08-27 14:50:00,47.47,47.52,47.46,47.51,52130.0,38.4145,38.455,38.4064,38.4469,52130.0
2018-08-27 15:00:00,47.51,47.52,47.49,47.51,32526.0,38.4469,38.455,38.4307,38.4469,32526.0
2018-08-27 15:10:00,47.51,47.56,47.49,47.53,50593.0,38.4469,38.4873,38.4307,38.4631,50593.0
2018-08-27 15:20:00,47.54,47.55,47.47,47.48,41938.0,38.4712,38.4793,38.4145,38.4226,41938.0
2018-08-27 15:30:00,47.48,47.52,47.47,47.51,65001.0,38.4226,38.455,38.4145,38.4469,65001.0
2018-08-27 15:40:00,47.51,47.52,47.48,47.52,87184.0,38.4469,38.455,38.4226,38.455,87184.0
2018-08-27 15:50:00,47.51,47.53,47.47,47.51,230073.0,38.4469,38.4631,38.4145,38.4469,230073.0
2018-08-28 09:30:00,47.5,47.6,47.4,47.41,180446.0,38.4388,38.5197,38.3579,38.366,180446.0
2018-08-28 09:40:00,47.4,47.58,47.35,47.52,110175.0,38.3579,38.5035,38.3174,38.455,110175.0
2018-08-28 09:50:00,47.53,47.55,47.42,47.46,161932.0,38.4631,38.4793,38.3741,38.4064,161932.0
2018-08-28 10:00:00,47.45,47.46,47.34,47.43,176815.0,38.3983,38.4064,38.3093,38.3821,176815.0
2018-08-28 10:10:00,47.42,47.45,47.32,47.39,142732.0,38.3741,38.3983,38.2931,38.3498,142732.0
2018-08-28 10:20:00,47.38,47.46,47.33,47.36,116644.0,38.3417,38.4064,38.3012,38.3255,116644.0
2018-08-28 10:30:00,47.36,47.39,47.31,47.32,117690.0,38.3255,38.3498,38.285,38.2931,117690.0
2018-08-28 10:40:00,47.32,47.45,47.32,47.45,86134.0,38.2931,38.3983,38.2931,38.3983,86134.0
2018-08-28 10:50:00,47.45,47.45,47.32,47.38,118770.0,38.3983,38.3983,38.2931,38.3417,118770.0
2018-08-28 11:00:00,47.39,47.41,47.36,47.41,54954.0,38.3498,38.366,38.3255,38.366,54954.0
2018-08-28 11:10:00,47.41,47.45,47.39,47.43,63503.0,38.366,38.3983,38.3498,38.3821,63503.0
2018-08-28 11:20:00,47.43,47.48,47.4,47.48,98321.0,38.3821,38.4226,38.3579,38.4226,98321.0
2018-08-28 11:30:00,47.47,47.58,47.47,47.53,359922.0,38.4145,38.5035,38.4145,38.4631,359922.0
2018-08-28 11:40:00,47.53,47.53,47.44,47.51,202841.0,38.4631,38.4631,38.3902,38.4469,202841.0
2018-08-28 11:50:00,47.51,47.54,47.47,47.49,30950.0,38.4469,38.4712,38.4145,38.4307,30950.0
2018-08-28 12:00:00,47.5,47.54,47.48,47.53,57559.0,38.4388,38.4712,38.4226,38.4631,57559.0
2018-08-28 12:10:00,47.53,47.55,47.49,47.54,168698.0,38.4631,38.4793,38.4307,38.4712,168698.0
2018-08-28 12:20:00,47.55,47.62,47.52,47.61,48014.0,38.4793,38.5359,38.455,38.5278,48014.0
2018-08-28 12:30:00,47.61,47.68,47.59,47.68,45427.0,38.5278,38.5845,38.5116,38.5845,45427.0
2018-08-28 12:40:00,47.68,47.7,47.63,47.64,25865.0,38.5845,38.6006,38.544,38.5521,25865.0
2018-08-28 12:50:00,47.64,47.65,47.59,47.61,37945.0,38.5521,38.5602,38.5116,38.5278,37945.0
2018-08-28 13:00:00,47.61,47.65,47.6,47.64,28094.0,38.5278,38.5602,38.5197,38.5521,28094.0
2018-08-28 13:10:00,47.65,47.67,47.62,47.65,44264.0,38.5602,38.5764,38.5359,38.5602,44264.0
2018-08-28 13:20:00,47.65,47.68,47.64,47.66,149657.0,38.5602,38.5845,38.5521,38.5683,149657.0
2018-08-28 13:30:00,47.65,47.65,47.57,47.59,224143.0,38.5602,38.5602,38.4954,38.5116,224143.0
2018-08-28 13:40:00,47.59,47.61,47.57,47.58,66357.0,38.5116,38.5278,38.4954,38.5035,66357.0
2018-08-28 13:50:00,47.58,47.6,47.53,47.54,57661.0,38.5035,38.5197,38.4631,38.4712,57661.0
2018-08-28 14:00:00,47.54,47.58,47.52,47.57,43283.0,38.4712,38.5035,38.455,38.4954,43283.0
2018-08-28 14:10:00,47.57,47.59,47.52,47.54,48461.0,38.4954,38.5116,38.455,38.4712,48461.0
2018-08-28 14:20:00,47.53,47.55,47.5,47.5,33466.0,38.4631,38.4793,38.4388,38.4388,33466.0
2018-08-28 14:30:00,47.51,47.55,47.5,47.53,38092.0,38.4469,38.4793,38.4388,38.4631,38092.0
2018-08-28 14:40:00,47.53,47.53,47.49,47.52,35860.0,38.4631,38.4631,38.4307,38.455,35860.0
2018-08-28 14:50:00,47.52,47.53,47.48,47.5,392633.0,38.455,38.4631,38.4226,38.4388,392633.0
2018-08-28 15:00:00,47.5,47.5,47.43,47.45,61657.0,38.4388,38.4388,38.3821,38.3983,61657.0
2018-08-28 15:10:00,47.44,47.45,47.37,47.37,76052.0,38.3902,38.3983,38.3336,38.3336,76052.0
2018-08-28 15:20:00,47.37,47.4,47.36,47.39,86248.0,38.3336,38.3579,38.3255,38.3498,86248.0
2018-08-28 15:30:00,47.39,47.46,47.38,47.44,117389.0,38.3498,38.4064,38.3417,38.3902,117389.0
2018-08-28 15:40:00,47.44,47.49,47.42,47.48,178109.0,38.3902,38.4307,38.3741,38.4226,178109.0
2018-08-28 15:50:00,47.47,47.58,47.47,47.57,354014.0,38.4145,38.5035,38.4145,38.4954,354014.0
2018-08-29 09:30:00,47.66,47.84,47.64,47.84,76959.0,38.5683,38.7139,38.5521,38.7139,76959.0
2018-08-29 09:40:00,47.83,47.85,47.74,47.78,43044.0,38.7058,38.722,38.633,38.6654,43044.0
2018-08-29 09:50:00,47.79,47.84,47.73,47.78,83903.0,38.6735,38.7139,38.6249,38.6654,83903.0
2018-08-29 10:00:00,47.78,47.82,47.67,47.71,112566.0,38.6654,38.6977,38.5764,38.6087,112566.0
2018-08-29 10:10:00,47.7,47.73,47.66,47.71,103597.0,38.6006,38.6249,38.5683,38.6087,103597.0
2018-08-29 10:20:00,47.71,47.87,47.69,47.83,239671.0,38.6087,38.7382,38.5925,38.7058,239671.0
2018-08-29 10:30:00,47.83,47.85,47.75,47.8,158091.0,38.7058,38.722,38.6411,38.6816,158091.0
2018-08-29 10:40:00,47.8,47.88,47.79,47.84,86291.0,38.6816,38.7463,38.6735,38.7139,86291.0
2018-08-29 10:50:00,47.85,47.86,47.76,47.8,70019.0,38.722,38.7301,38.6492,38.6816,70019.0
2018-08-29 11:00:00,47.8,47.87,47.79,47.87,119862.0,38.6816,38.7382,38.6735,38.7382,119862.0
2018-08-29 11:10:00,47.87,47.95,47.82,47.9,88920.0,38.7382,38.8029,38.6977,38.7625,88920.0
2018-08-29 11:20:00,47.9,47.98,47.88,47.97,67633.0,38.7625,38.8272,38.7463,38.8191,67633.0
2018-08-29 11:30:00,47.96,47.97,47.86,47.89,78273.0,38.811,38.8191,38.7301,38.7544,78273.0
2018-08-29 11:40:00,47.89,47.9,47.82,47.85,59747.0,38.7544,38.7625,38.6977,38.722,59747.0
2018-08-29 11:50:00,47.86,47.91,47.84,47.91,53382.0,38.7301,38.7706,38.7139,38.7706,53382.0
2018-08-29 12:00:00,47.91,47.95,47.9,47.9,58521.0,38.7706,38.8029,38.7625,38.7625,58521.0
2018-08-29 12:10:00,47.9,47.93,47.88,47.93,55292.0,38.7625,38.7868,38.7463,38.7868,55292.0
2018-08-29 12:20:00,47.92,47.92,47.88,47.91,28077.0,38.7787,38.7787,38.7463,38.7706,28077.0
2018-08-29 12:30:00,47.92,47.99,47.91,47.96,37037.0,38.7787,38.8353,38.7706,38.811,37037.0
2018-08-29 12:40:00,47.97,47.99,47.9,47.91,23454.0,38.8191,38.8353,38.7625,38.7706,23454.0
2018-08-29 12:50:00,47.9,47.92,47.87,47.9,23251.0,38.7625,38.7787,38.7382,38.7625,23251.0
2018-08-29 13:00:00,47.9,48.02,47.88,48.02,26514.0,38.7625,38.8596,38.7463,38.8596,26514.0
2018-08-29 13:10:00,48.02,48.02,47.98,48.01,14880.0,38.8596,38.8596,38.8272,38.8515,14880.0
2018-08-29 13:20:00,48.01,48.02,47.98,48.0,36073.0,38.8515,38.8596,38.8272,38.8434,36073.0
2018-08-29 13:30:00,47.99,47.99,47.92,47.93,33304.0,38.8353,38.8353,38.7787,38.7868,33304.0
2018-08-29 13:40:00,47.94,47.94,47.87,47.9,34064.0,38.7949,38.7949,38.7382,38.7625,34064.0
2018-08-29 13:50:00,47.91,47.91,47.86,47.89,31055.0,38.7706,38.7706,38.7301,38.7544,31055.0
2018-08-29 14:00:00,47.89,47.9,47.84,47.88,40735.0,38.7544,38.7625,38.7139,38.7463,40735.0
2018-08-29 14:10:00,47.88,47.92,47.85,47.85,38049.0,38.7463,38.7787,38.722,38.722,38049.0
2018-08-29 14:20:00,47.85,47.88,47.82,47.87,41214.0,38.722,38.7463,38.6977,38.7382,41214.0
2018-08-29 14:30:00,47.87,47.9,47.85,47.88,30405.0,38.7382,38.7625,38.722,38.7463,30405.0
2018-08-29 14:40:00,47.88,47.92,47.86,47.86,44097.0,38.7463,38.7787,38.7301,38.7301,44097.0
2018-08-29 14:50:00,47.86,47.89,47.84,47.86,43026.0,38.7301,38.7544,38.7139,38.7301,43026.0
2018-08-29 15:00:00,47.87,47.9,47.82,47.84,54573.0,38.7382,38.7625,38.6977,38.7139,54573.0
2018-08-29 15:10:00,47.84,47.85,47.81,47.84,38049.0,38.7139,38.722,38.6897,38.7139,38049.0
2018-08-29 15:20:00,47.85,47.95,47.84,47.95,80742.0,38.722,38.8029,38.7139,38.8029,80742.0
2018-08-29 15:30:00,47.95,47.97,47.9,47.97,71175.0,38.8029,38.8191,38.7625,38.8191,71175.0
2018-08-29 15:40:00,47.97,48.0,47.93,48.0,150958.0,38.8191,38.8434,38.7868,38.8434,150958.0
2018-08-29 15:50:00,48.0,48.05,47.96,48.03,358837.0,38.8434,38.8839,38.811,38.8677,358837.0
2018-08-30 09:30:00,48.12,48.21,48.04,48.19,94475.0,38.9405,39.0133,38.8758,38.9972,94475.0
2018-08-30 09:40:00,48.19,48.26,48.13,48.24,56756.0,38.9972,39.0538,38.9486,39.0376,56756.0
2018-08-30 09:50:00,48.25,48.29,48.22,48.23,68778.0,39.0457,39.0781,39.0214,39.0295,68778.0
2018-08-30 10:00:00,48.24,48.4,48.2,48.38,95310.0,39.0376,39.1671,39.0053,39.1509,95310.0
2018-08-30 10:10:00,48.38,48.46,48.37,48.41,82396.0,39.1509,39.2157,39.1428,39.1752,82396.0
2018-08-30 10:20:00,48.42,48.48,48.38,48.41,77235.0,39.1833,39.2318,39.1509,39.1752,77235.0
2018-08-30 10:30:00,48.41,48.41,48.3,48.31,56894.0,39.1752,39.1752,39.0862,39.0943,56894.0
2018-08-30 10:40:00,48.32,48.35,48.26,48.26,42616.0,39.1024,39.1266,39.0538,39.0538,42616.0
2018-08-30 10:50:00,48.25,48.35,48.24,48.35,45370.0,39.0457,39.1266,39.0376,39.1266,45370.0
2018-08-30 11:00:00,48.34,48.35,48.28,48.32,34562.0,39.1185,39.1266,39.07,39.1024,34562.0
2018-08-30 11:10:00,48.32,48.33,48.26,48.26,35573.0,39.1024,39.1105,39.0538,39.0538,35573.0
2018-08-30 11:20:00,48.26,48.32,48.24,48.26,97710.0,39.0538,39.1024,39.0376,39.0538,97710.0
2018-08-30 11:30:00,48.26,48.31,48.24,48.3,36036.0,39.0538,39.0943,39.0376,39.0862,36036.0
2018-08-30 11:40:00,48.31,48.36,48.31,48.34,27071.0,39.0943,39.1347,39.0943,39.1185,27071.0
2018-08-30 11:50:00,48.35,48.38,48.32,48.35,24555.0,39.1266,39.1509,39.1024,39.1266,24555.0
2018-08-30 12:00:00,48.35,48.35,48.29,48.29,24791.0,39.1266,39.1266,39.0781,39.0781,24791.0
2018-08-30 12:10:00,48.29,48.33,48.27,48.32,26298.0,39.0781,39.1105,39.0619,39.1024,26298.0
2018-08-30 12:20:00,48.32,48.36,48.29,48.3,18874.0,39.1024,39.1347,39.0781,39.0862,18874.0
2018-08-30 12:30:00,48.3,48.31,48.24,48.25,24807.0,39.0862,39.0943,39.0376,39.0457,24807.0
2018-08-30 12:40:00,48.26,48.27,48.24,48.25,36676.0,39.0538,39.0619,39.0376,39.0457,36676.0
2018-08-30 12:50:00,48.26,48.26,48.21,48.24,28259.0,39.0538,39.0538,39.0133,39.0376,28259.0
2018-08-30 13:00:00,48.25,48.31,48.23,48.31,18242.0,39.0457,39.0943,39.0295,39.0943,18242.0
2018-08-30 13:10:00,48.3,48.33,48.29,48.32,111711.0,39.0862,39.1105,39.0781,39.1024,111711.0
2018-08-30 13:20:00,48.31,48.33,48.28,48.3,42227.0,39.0943,39.1105,39.07,39.0862,42227.0
2018-08-30 13:30:00,48.3,48.33,48.26,48.27,40244.0,39.0862,39.1105,39.0538,39.0619,40244.0
2018-08-30 13:40:00,48.27,48.31,48.26,48.31,31584.0,39.0619,39.0943,39.0538,39.0943,31584.0
2018-08-30 13:50:00,48.3,48.35,48.28,48.3,53977.0,39.0862,39.1266,39.07,39.0862,53977.0
2018-08-30 14:00:00,48.29,48.3,48.25,48.26,44104.0,39.0781,39.0862,39.0457,39.0538,44104.0
2018-08-30 14:10:00,48.26,48.26,48.14,48.19,92107.0,39.0538,39.0538,38.9567,38.9972,92107.0
2018-08-30 14:20:00,48.19,48.31,48.18,48.27,82959.0,38.9972,39.0943,38.9891,39.0619,82959.0
2018-08-30 14:30:00,48.27,48.31,48.23,48.27,61077.0,39.0619,39.0943,39.0295,39.0619,61077.0
2018-08-30 14:40:00,48.27,48.28,48.23,48.25,39953.0,39.0619,39.07,39.0295,39.0457,39953.0
2018-08-30 14:50:00,48.25,48.28,48.22,48.27,64155.0,39.0457,39.07,39.0214,39.0619,64155.0
2018-08-30 15:00:00,48.27,48.34,48.24,48.3,49915.0,39.0619,39.1185,39.0376,39.0862,49915.0
2018-08-30 15:10:00,48.31,48.33,48.29,48.3,80861.0,39.0943,39.1105,39.0781,39.0862,80861.0
2018-08-30 15:20:00,48.3,48.3,48.23,48.27,54380.0,39.0862,39.0862,39.0295,39.0619,54380.0
2018-08-30 15:30:00,48.26,48.3,48.25,48.28,61352.0,39.0538,39.0862,39.0457,39.07,61352.0
2018-08-30 15:40:00,48.28,48.33,48.27,48.32,71583.0,39.07,39.1105,39.0619,39.1024,71583.0
2018-08-30 15:50:00,48.32,48.35,48.3,48.33,277802.0,39.1024,39.1266,39.0862,39.1105,277802.0
2018-08-31 09:30:00,48.68,48.72,48.37,48.4,90156.0,39.3937,39.4261,39.1428,39.1671,90156.0
2018-08-31 09:40:00,48.39,48.52,48.39,48.51,61869.0,39.159,39.2642,39.159,39.2561,61869.0
2018-08-31 09:50:00,48.51,48.63,48.5,48.6,58344.0,39.2561,39.3532,39.248,39.329,58344.0
2018-08-31 10:00:00,48.61,48.69,48.59,48.69,72403.0,39.337,39.4018,39.3209,39.4018,72403.0
2018-08-31 10:10:00,48.69,48.69,48.57,48.61,79694.0,39.4018,39.4018,39.3047,39.337,79694.0
2018-08-31 10:20:00,48.62,48.62,48.51,48.55,64829.0,39.3451,39.3451,39.2561,39.2885,64829.0
2018-08-31 10:30:00,48.55,48.56,48.48,48.48,40333.0,39.2885,39.2966,39.2318,39.2318,40333.0
2018-08-31 10:40:00,48.47,48.49,48.37,48.41,52562.0,39.2237,39.2399,39.1428,39.1752,52562.0
2018-08-31 10:50:00,48.4,48.44,48.39,48.43,38342.0,39.1671,39.1995,39.159,39.1914,38342.0
2018-08-31 11:00:00,48.43,48.45,48.39,48.45,38424.0,39.1914,39.2076,39.159,39.2076,38424.0
2018-08-31 11:10:00,48.46,48.46,48.39,48.39,66302.0,39.2157,39.2157,39.159,39.159,66302.0
2018-08-31 11:20:00,48.4,48.4,48.32,48.33,49213.0,39.1671,39.1671,39.1024,39.1105,49213.0
2018-08-31 11:30:00,48.33,48.37,48.31,48.35,31889.0,39.1105,39.1428,39.0943,39.1266,31889.0
2018-08-31 11:40:00,48.36,48.36,48.29,48.32,42360.0,39.1347,39.1347,39.0781,39.1024,42360.0
2018-08-31 11:50:00,48.32,48.32,48.25,48.29,39755.0,39.1024,39.1024,39.0457,39.0781,39755.0
2018-08-31 12:00:00,48.29,48.34,48.28,48.28,39145.0,39.0781,39.1185,39.07,39.07,39145.0
2018-08-31 12:10:00,48.27,48.29,48.16,48.2,41347.0,39.0619,39.0781,38.9729,39.0053,41347.0
2018-08-31 12:20:00,48.2,48.21,48.14,48.15,30456.0,39.0053,39.0133,38.9567,38.9648,30456.0
2018-08-31 12:30:00,48.15,48.15,48.08,48.08,28415.0,38.9648,38.9648,38.9081,38.9081,28415.0
2018-08-31 12:40:00,48.09,48.09,48.05,48.08,21982.0,38.9162,38.9162,38.8839,38.9081,21982.0
2018-08-31 12:50:00,48.08,48.13,48.08,48.09,33069.0,38.9081,38.9486,38.9081,38.9162,33069.0
2018-08-31 13:00:00,48.09,48.12,48.06,48.1,24938.0,38.9162,38.9405,38.892,38.9243,24938.0
2018-08-31 13:10:00,48.11,48.15,48.1,48.11,23143.0,38.9324,38.9648,38.9243,38.9324,23143.0
2018-08-31 13:20:00,48.11,48.14,48.09,48.13,26960.0,38.9324,38.9567,38.9162,38.9486,26960.0
2018-08-31 13:30:00,48.14,48.14,48.1,48.12,47051.0,38.9567,38.9567,38.9243,38.9405,47051.0
2018-08-31 13:40:00,48.12,48.13,48.08,48.13,53368.0,38.9405,38.9486,38.9081,38.9486,53368.0
2018-08-31 13:50:00,48.13,48.17,48.12,48.16,23491.0,38.9486,38.981,38.9405,38.9729,23491.0
2018-08-31 14:00:00,48.16,48.19,48.15,48.15,41742.0,38.9729,38.9972,38.9648,38.9648,41742.0
2018-08-31 14:10:00,48.15,48.18,48.12,48.18,47463.0,38.9648,38.9891,38.9405,38.9891,47463.0
2018-08-31 14:20:00,48.19,48.21,48.13,48.14,37334.0,38.9972,39.0133,38.9486,38.9567,37334.0
2018-08-31 14:30:00,48.14,48.16,48.12,48.14,34385.0,38.9567,38.9729,38.9405,38.9567,34385.0
2018-08-31 14:40:00,48.14,48.14,48.09,48.09,41168.0,38.9567,38.9567,38.9162,38.9162,41168.0
2018-08-31 14:50:00,48.1,48.12,48.07,48.09,59758.0,38.9243,38.9405,38.9001,38.9162,59758.0
2018-08-31 15:00:00,48.08,48.11,48.07,48.1,40721.0,38.9081,38.9324,38.9001,38.9243,40721.0
2018-08-31 15:10:00,48.1,48.17,48.1,48.16,43926.0,38.9243,38.981,38.9243,38.9729,43926.0
2018-08-31 15:20:00,48.17,48.19,48.13,48.14,63496.0,38.981,38.9972,38.9486,38.9567,63496.0
2018-08-31 15:30:00,48.14,48.15,48.12,48.15,83142.0,38.9567,38.9648,38.9405,38.9648,83142.0
2018-08-31 15:40:00,48.15,48.15,48.07,48.08,99546.0,38.9648,38.9648,38.9001,38.9081,99546.0
2018-08-31 15:50:00,48.08,48.09,47.97,48.05,494860.0,38.9081,38.9162,38.8191,38.8839,494860.0
2018-09-04 09:30:00,48.34,48.71,48.05,48.67,174754.0,39.1185,39.418,38.8839,39.3856,174754.0
2018-09-04 09:40:00,48.68,48.68,48.55,48.57,59492.0,39.3937,39.3937,39.2885,39.3047,59492.0
2018-09-04 09:50:00,48.56,48.63,48.49,48.56,48383.0,39.2966,39.3532,39.2399,39.2966,48383.0
2018-09-04 10:00:00,48.59,48.63,48.55,48.62,91025.0,39.3209,39.3532,39.2885,39.3451,91025.0
2018-09-04 10:10:00,48.61,48.68,48.56,48.63,62372.0,39.337,39.3937,39.2966,39.3532,62372.0
2018-09-04 10:20:00,48.62,48.72,48.61,48.71,51051.0,39.3451,39.4261,39.337,39.418,51051.0
2018-09-04 10:30:00,48.71,48.77,48.7,48.72,45927.0,39.418,39.4665,39.4099,39.4261,45927.0
2018-09-04 10:40:00,48.71,48.78,48.65,48.67,48346.0,39.418,39.4746,39.3694,39.3856,48346.0
2018-09-04 10:50:00,48.66,48.7,48.6,48.61,46757.0,39.3775,39.4099,39.329,39.337,46757.0
2018-09-04 11:00:00,48.6,48.7,48.58,48.65,59917.0,39.329,39.4099,39.3128,39.3694,59917.0
2018-09-04 11:10:00,48.66,48.68,48.59,48.62,61458.0,39.3775,39.3937,39.3209,39.3451,61458.0
2018-09-04 11:20:00,48.63,48.7,48.58,48.58,59386.0,39.3532,39.4099,39.3128,39.3128,59386.0
2018-09-04 11:30:00,48.59,48.59,48.52,48.54,58406.0,39.3209,39.3209,39.2642,39.2804,58406.0
2018-09-04 11:40:00,48.54,48.65,48.53,48.64,56319.0,39.2804,39.3694,39.2723,39.3613,56319.0
2018-09-04 11:50:00,48.64,48.69,48.63,48.67,44998.0,39.3613,39.4018,39.3532,39.3856,44998.0
2018-09-04 12:00:00,48.66,48.66,48.58,48.59,27946.0,39.3775,39.3775,39.3128,39.3209,27946.0
2018-09-04 12:10:00,48.6,48.64,48.59,48.62,21662.0,39.329,39.3613,39.3209,39.3451,21662.0
2018-09-04 12:20:00,48.63,48.68,48.62,48.63,36334.0,39.3532,39.3937,39.3451,39.3532,36334.0
2018-09-04 12:30:00,48.63,48.63,48.55,48.58,42995.0,39.3532,39.3532,39.2885,39.3128,42995.0
2018-09-04 12:40:00,48.58,48.67,48.58,48.65,96871.0,39.3128,39.3856,39.3128,39.3694,96871.0
2018-09-04 12:50:00,48.66,48.72,48.64,48.69,29913.0,39.3775,39.4261,39.3613,39.4018,29913.0
2018-09-04 13:00:00,48.69,48.72,48.68,48.7,23885.0,39.4018,39.4261,39.3937,39.4099,23885.0
2018-09-04 13:10:00,48.7,48.7,48.61,48.63,19129.0,39.4099,39.4099,39.337,39.3532,19129.0
2018-09-04 13:20:00,48.62,48.65,48.59,48.59,66687.0,39.3451,39.3694,39.3209,39.3209,66687.0
2018-09-04 13:30:00,48.58,48.61,48.56,48.57,104872.0,39.3128,39.337,39.2966,39.3047,104872.0
2018-09-04 13:40:00,48.57,48.6,48.54,48.59,25515.0,39.3047,39.329,39.2804,39.3209,25515.0
2018-09-04 13:50:00,48.59,48.59,48.55,48.56,21387.0,39.3209,39.3209,39.2885,39.2966,21387.0
2018-09-04 14:00:00,48.56,48.61,48.55,48.57,27520.0,39.2966,39.337,39.2885,39.3047,27520.0
2018-09-04 14:10:00,48.58,48.59,48.46,48.46,30668.0,39.3128,39.3209,39.2157,39.2157,30668.0
2018-09-04 14:20:00,48.47,48.5,48.44,48.5,35753.0,39.2237,39.248,39.1995,39.248,35753.0
2018-09-04 14:30:00,48.5,48.52,48.47,48.51,27932.0,39.248,39.2642,39.2237,39.2561,27932.0
2018-09-04 14:40:00,48.51,48.52,48.47,48.49,66773.0,39.2561,39.2642,39.2237,39.2399,66773.0
2018-09-04 14:50:00,48.49,48.53,48.48,48.49,26272.0,39.2399,39.2723,39.2318,39.2399,26272.0
2018-09-04 15:00:00,48.49,48.51,48.42,48.44,34198.0,39.2399,39.2561,39.1833,39.1995,34198.0
2018-09-04 15:10:00,48.44,48.45,48.37,48.4,62246.0,39.1995,39.2076,39.1428,39.1671,62246.0
2018-09-04 15:20:00,48.4,48.43,48.38,48.41,63882.0,39.1671,39.1914,39.1509,39.1752,63882.0
2018-09-04 15:30:00,48.41,48.44,48.39,48.41,54604.0,39.1752,39.1995,39.159,39.1752,54604.0
2018-09-04 15:40:00,48.41,48.45,48.38,48.41,60187.0,39.1752,39.2076,39.1509,39.1752,60187.0
2018-09-04 15:50:00,48.42,48.51,48.4,48.5,464398.0,39.1833,39.2561,39.1671,39.248,464398.0
2018-09-05 09:30:00,48.31,48.56,48.31,48.51,83404.0,39.0943,39.2966,39.0943,39.2561,83404.0
2018-09-05 09:40:00,48.51,48.63,48.51,48.51,55039.0,39.2561,39.3532,39.2561,39.2561,55039.0
2018-09-05 09:50:00,48.51,48.69,48.5,48.69,80257.0,39.2561,39.4018,39.248,39.4018,80257.0
2018-09-05 10:00:00,48.68,48.8,48.64,48.7,56716.0,39.3937,39.4908,39.3613,39.4099,56716.0
2018-09-05 10:10:00,48.7,48.76,48.65,48.72,67496.0,39.4099,39.4584,39.3694,39.4261,67496.0
2018-09-05 10:20:00,48.73,48.76,48.68,48.74,54648.0,39.4342,39.4584,39.3937,39.4422,54648.0
2018-09-05 10:30:00,48.74,49.01,48.74,48.94,58909.0,39.4422,39.6607,39.4422,39.6041,58909.0
2018-09-05 10:40:00,48.93,49.0,48.89,48.91,44444.0,39.596,39.6526,39.5636,39.5798,44444.0
2018-09-05 10:50:00,48.92,48.95,48.81,48.82,64087.0,39.5879,39.6122,39.4989,39.507,64087.0
2018-09-05 11:00:00,48.82,48.93,48.8,48.9,68775.0,39.507,39.596,39.4908,39.5717,68775.0
2018-09-05 11:10:00,48.9,49.02,48.9,49.0,53569.0,39.5717,39.6688,39.5717,39.6526,53569.0
2018-09-05 11:20:00,49.02,49.02,48.88,48.94,84992.0,39.6688,39.6688,39.5555,39.6041,84992.0
2018-09-05 11:30:00,48.94,48.96,48.9,48.91,61836.0,39.6041,39.6203,39.5717,39.5798,61836.0
2018-09-05 11:40:00,48.92,49.02,48.91,49.01,41232.0,39.5879,39.6688,39.5798,39.6607,41232.0
2018-09-05 11:50:00,49.01,49.06,48.99,49.03,39381.0,39.6607,39.7012,39.6446,39.6769,39381.0
2018-09-05 12:00:00,49.02,49.02,48.97,48.99,41208.0,39.6688,39.6688,39.6284,39.6446,41208.0
2018-09-05 12:10:00,48.99,49.0,48.92,48.93,40865.0,39.6446,39.6526,39.5879,39.596,40865.0
2018-09-05 12:20:00,48.93,48.95,48.88,48.88,61251.0,39.596,39.6122,39.5555,39.5555,61251.0
2018-09-05 12:30:00,48.88,48.91,48.86,48.89,95575.0,39.5555,39.5798,39.5394,39.5636,95575.0
2018-09-05 12:40:00,48.89,48.91,48.85,48.89,39136.0,39.5636,39.5798,39.5313,39.5636,39136.0
2018-09-05 12:50:00,48.87,48.96,48.86,48.96,47671.0,39.5474,39.6203,39.5394,39.6203,47671.0
2018-09-05 13:00:00,48.97,49.01,48.97,48.98,23304.0,39.6284,39.6607,39.6284,39.6365,23304.0
2018-09-05 13:10:00,48.98,48.99,48.9,48.92,18480.0,39.6365,39.6446,39.5717,39.5879,18480.0
2018-09-05 13:20:00,48.91,48.92,48.86,48.87,20200.0,39.5798,39.5879,39.5394,39.5474,20200.0
2018-09-05 13:30:00,48.88,48.95,48.87,48.94,28712.0,39.5555,39.6122,39.5474,39.6041,28712.0
2018-09-05 13:40:00,48.94,48.95,48.89,48.93,23322.0,39.6041,39.6122,39.5636,39.596,23322.0
2018-09-05 13:50:00,48.93,48.95,48.9,48.94,19355.0,39.596,39.6122,39.5717,39.6041,19355.0
2018-09-05 14:00:00,48.93,49.0,48.9,48.99,45824.0,39.596,39.6526,39.5717,39.6446,45824.0
2018-09-05 14:10:00,49.0,49.0,48.95,48.98,32201.0,39.6526,39.6526,39.6122,39.6365,32201.0
2018-09-05 14:20:00,48.97,49.03,48.97,49.02,27179.0,39.6284,39.6769,39.6284,39.6688,27179.0
2018-09-05 14:30:00,49.02,49.03,48.97,48.98,29227.0,39.6688,39.6769,39.6284,39.6365,29227.0
2018-09-05 14:40:00,48.98,49.01,48.96,48.98,33740.0,39.6365,39.6607,39.6203,39.6365,33740.0
2018-09-05 14:50:00,48.98,49.03,48.96,49.02,36634.0,39.6365,39.6769,39.6203,39.6688,36634.0
2018-09-05 15:00:00,49.02,49.07,48.99,49.07,31216.0,39.6688,39.7093,39.6446,39.7093,31216.0
2018-09-05 15:10:00,49.07,49.1,49.05,49.08,31979.0,39.7093,39.7336,39.6931,39.7174,31979.0
2018-09-05 15:20:00,49.08,49.1,49.05,49.09,25499.0,39.7174,39.7336,39.6931,39.7255,25499.0
2018-09-05 15:30:00,49.09,49.15,49.09,49.14,78941.0,39.7255,39.774,39.7255,39.7659,78941.0
2018-09-05 15:40:00,49.14,49.2,49.12,49.15,115091.0,39.7659,39.8145,39.7498,39.774,115091.0
2018-09-05 15:50:00,49.14,49.31,49.14,49.28,290999.0,39.7659,39.9035,39.7659,39.8792,290999.0
2018-09-06 09:30:00,49.25,49.25,48.94,49.1,92805.0,39.855,39.855,39.6041,39.7336,92805.0
2018-09-06 09:40:00,49.11,49.25,49.11,49.2,51910.0,39.7417,39.855,39.7417,39.8145,51910.0
2018-09-06 09:50:00,49.21,49.24,49.14,49.21,34025.0,39.8226,39.8469,39.7659,39.8226,34025.0
2018-09-06 10:00:00,49.19,49.31,49.16,49.27,51833.0,39.8064,39.9035,39.7821,39.8711,51833.0
2018-09-06 10:10:00,49.28,49.33,49.18,49.21,51411.0,39.8792,39.9197,39.7983,39.8226,51411.0
2018-09-06 10:20:00,49.21,49.22,49.06,49.07,82332.0,39.8226,39.8307,39.7012,39.7093,82332.0
2018-09-06 10:30:00,49.07,49.23,49.07,49.21,49116.0,39.7093,39.8388,39.7093,39.8226,49116.0
2018-09-06 10:40:00,49.21,49.25,49.12,49.23,49892.0,39.8226,39.855,39.7498,39.8388,49892.0
2018-09-06 10:50:00,49.24,49.25,49.16,49.22,64000.0,39.8469,39.855,39.7821,39.8307,64000.0
2018-09-06 11:00:00,49.21,49.33,49.18,49.33,64585.0,39.8226,39.9197,39.7983,39.9197,64585.0
2018-09-06 11:10:00,49.32,49.36,49.2,49.24,88345.0,39.9116,39.944,39.8145,39.8469,88345.0
2018-09-06 11:20:00,49.24,49.29,49.15,49.18,104483.0,39.8469,39.8873,39.774,39.7983,104483.0
2018-09-06 11:30:00,49.17,49.21,49.11,49.14,52917.0,39.7902,39.8226,39.7417,39.7659,52917.0
2018-09-06 11:40:00,49.14,49.2,49.0,49.16,1036492.0,39.7659,39.8145,39.6526,39.7821,1036492.0
2018-09-06 11:50:00,49.17,49.27,49.16,49.26,68687.0,39.7902,39.8711,39.7821,39.863,68687.0
2018-09-06 12:00:00,49.25,49.29,49.23,49.28,60438.0,39.855,39.8873,39.8388,39.8792,60438.0
2018-09-06 12:10:00,49.28,49.33,49.27,49.28,59673.0,39.8792,39.9197,39.8711,39.8792,59673.0
2018-09-06 12:20:00,49.28,49.3,49.26,49.28,57913.0,39.8792,39.8954,39.863,39.8792,57913.0
2018-09-06 12:30:00,49.28,49.32,49.26,49.31,39427.0,39.8792,39.9116,39.863,39.9035,39427.0
2018-09-06 12:40:00,49.31,49.32,49.23,49.25,37661.0,39.9035,39.9116,39.8388,39.855,37661.0
2018-09-06 12:50:00,49.25,49.3,49.22,49.29,23396.0,39.855,39.8954,39.8307,39.8873,23396.0
2018-09-06 13:00:00,49.3,49.33,49.28,49.32,26332.0,39.8954,39.9197,39.8792,39.9116,26332.0
2018-09-06 13:10:00,49.32,49.33,49.29,49.3,62318.0,39.9116,39.9197,39.8873,39.8954,62318.0
2018-09-06 13:20:00,49.31,49.39,49.3,49.38,102593.0,39.9035,39.9682,39.8954,39.9602,102593.0
2018-09-06 13:30:00,49.38,49.39,49.34,49.37,55516.0,39.9602,39.9682,39.9278,39.9521,55516.0
2018-09-06 13:40:00,49.38,49.38,49.33,49.38,47942.0,39.9602,39.9602,39.9197,39.9602,47942.0
2018-09-06 13:50:00,49.38,49.4,49.35,49.4,28401.0,39.9602,39.9763,39.9359,39.9763,28401.0
2018-09-06 14:00:00,49.4,49.41,49.37,49.37,40765.0,39.9763,39.9844,39.9521,39.9521,40765.0
2018-09-06 14:10:00,49.38,49.41,49.37,49.4,28152.0,39.9602,39.9844,39.9521,39.9763,28152.0
2018-09-06 14:20:00,49.41,49.46,49.4,49.45,80916.0,39.9844,40.0249,39.9763,40.0168,80916.0
2018-09-06 14:30:00,49.46,49.48,49.41,49.41,49190.0,40.0249,40.0411,39.9844,39.9844,49190.0
2018-09-06 14:40:00,49.42,49.44,49.39,49.4,80717.0,39.9925,40.0087,39.9682,39.9763,80717.0
2018-09-06 14:50:00,49.4,49.42,49.38,49.4,73888.0,39.9763,39.9925,39.9602,39.9763,73888.0
2018-09-06 15:00:00,49.4,49.43,49.36,49.43,98898.0,39.9763,40.0006,39.944,40.0006,98898.0
2018-09-06 15:10:00,49.43,49.49,49.41,49.48,130123.0,40.0006,40.0492,39.9844,40.0411,130123.0
2018-09-06 15:20:00,49.48,49.49,49.44,49.47,60021.0,40.0411,40.0492,40.0087,40.033,60021.0
2018-09-06 15:30:00,49.47,49.48,49.43,49.44,67751.0,40.033,40.0411,40.0006,40.0087,67751.0
2018-09-06 15:40:00,49.44,49.46,49.38,49.38,194548.0,40.0087,40.0249,39.9602,39.9602,194548.0
2018-09-06 15:50:00,49.38,49.39,49.27,49.3,428860.0,39.9602,39.9682,39.8711,39.8954,428860.0
2018-09-07 09:30:00,49.07,49.18,48.76,48.91,150429.0,39.7093,39.7983,39.4584,39.5798,150429.0
2018-09-07 09:40:00,48.91,48.91,48.58,48.64,97335.0,39.5798,39.5798,39.3128,39.3613,97335.0
2018-09-07 09:50:00,48.64,48.65,48.51,48.56,76208.0,39.3613,39.3694,39.2561,39.2966,76208.0
2018-09-07 10:00:00,48.56,48.63,48.49,48.61,87466.0,39.2966,39.3532,39.2399,39.337,87466.0
2018-09-07 10:10:00,48.6,48.72,48.55,48.71,67384.0,39.329,39.4261,39.2885,39.418,67384.0
2018-09-07 10:20:00,48.71,48.79,48.68,48.69,50774.0,39.418,39.4827,39.3937,39.4018,50774.0
2018-09-07 10:30:00,48.7,48.73,48.65,48.66,33973.0,39.4099,39.4342,39.3694,39.3775,33973.0
2018-09-07 10:40:00,48.66,48.72,48.64,48.68,40199.0,39.3775,39.4261,39.3613,39.3937,40199.0
2018-09-07 10:50:00,48.69,48.88,48.69,48.8,66636.0,39.4018,39.5555,39.4018,39.4908,66636.0
2018-09-07 11:00:00,48.79,48.82,48.74,48.77,175740.0,39.4827,39.507,39.4422,39.4665,175740.0
2018-09-07 11:10:00,48.77,48.89,48.74,48.83,136051.0,39.4665,39.5636,39.4422,39.5151,136051.0
2018-09-07 11:20:00,48.83,48.85,48.77,48.84,123643.0,39.5151,39.5313,39.4665,39.5232,123643.0
2018-09-07 11:30:00,48.84,48.9,48.75,48.88,64508.0,39.5232,39.5717,39.4503,39.5555,64508.0
2018-09-07 11:40:00,48.88,48.88,48.78,48.83,52174.0,39.5555,39.5555,39.4746,39.5151,52174.0
2018-09-07 11:50:00,48.84,48.85,48.77,48.78,32747.0,39.5232,39.5313,39.4665,39.4746,32747.0
2018-09-07 12:00:00,48.79,48.82,48.7,48.78,71437.0,39.4827,39.507,39.4099,39.4746,71437.0
2018-09-07 12:10:00,48.78,48.87,48.77,48.79,86506.0,39.4746,39.5474,39.4665,39.4827,86506.0
2018-09-07 12:20:00,48.78,48.82,48.75,48.81,48299.0,39.4746,39.507,39.4503,39.4989,48299.0
2018-09-07 12:30:00,48.81,48.83,48.76,48.79,34855.0,39.4989,39.5151,39.4584,39.4827,34855.0
2018-09-07 12:40:00,48.78,48.81,48.7,48.73,78350.0,39.4746,39.4989,39.4099,39.4342,78350.0
2018-09-07 12:50:00,48.73,48.78,48.69,48.74,35791.0,39.4342,39.4746,39.4018,39.4422,35791.0
2018-09-07 13:00:00,48.74,48.79,48.74,48.77,22003.0,39.4422,39.4827,39.4422,39.4665,22003.0
2018-09-07 13:10:00,48.76,48.77,48.72,48.75,17942.0,39.4584,39.4665,39.4261,39.4503,17942.0
2018-09-07 13:20:00,48.75,48.75,48.69,48.7,23808.0,39.4503,39.4503,39.4018,39.4099,23808.0
2018-09-07 13:30:00,48.71,48.71,48.67,48.67,36310.0,39.418,39.418,39.3856,39.3856,36310.0
2018-09-07 13:40:00,48.67,48.72,48.67,48.72,22248.0,39.3856,39.4261,39.3856,39.4261,22248.0
2018-09-07 13:50:00,48.72,48.75,48.71,48.74,23354.0,39.4261,39.4503,39.418,39.4422,23354.0
2018-09-07 14:00:00,48.75,48.76,48.68,48.69,26053.0,39.4503,39.4584,39.3937,39.4018,26053.0
2018-09-07 14:10:00,48.69,48.71,48.68,48.68,19668.0,39.4018,39.418,39.3937,39.3937,19668.0
2018-09-07 14:20:00,48.67,48.71,48.65,48.68,41112.0,39.3856,39.418,39.3694,39.3937,41112.0
2018-09-07 14:30:00,48.67,48.7,48.66,48.67,25290.0,39.3856,39.4099,39.3775,39.3856,25290.0
2018-09-07 14:40:00,48.67,48.68,48.64,48.66,35535.0,39.3856,39.3937,39.3613,39.3775,35535.0
2018-09-07 14:50:00,48.66,48.66,48.63,48.65,33970.0,39.3775,39.3775,39.3532,39.3694,33970.0
2018-09-07 15:00:00,48.65,48.67,48.64,48.66,23543.0,39.3694,39.3856,39.3613,39.3775,23543.0
2018-09-07 15:10:00,48.66,48.67,48.64,48.65,38970.0,39.3775,39.3856,39.3613,39.3694,38970.0
2018-09-07 15:20:00,48.66,48.66,48.6,48.66,48935.0,39.3775,39.3775,39.329,39.3775,48935.0
2018-09-07 15:30:00,48.65,48.68,48.63,48.65,53955.0,39.3694,39.3937,39.3532,39.3694,53955.0
2018-09-07 15:40:00,48.66,48.67,48.63,48.66,77394.0,39.3775,39.3856,39.3532,39.3775,77394.0
2018-09-07 15:50:00,48.65,48.72,48.61,48.68,281263.0,39.3694,39.4261,39.337,39.3937,281263.0
2018-09-10 09:30:00,48.78,48.93,48.68,48.82,83511.0,39.4746,39.596,39.3937,39.507,83511.0
2018-09-10 09:40:00,48.82,49.07,48.82,49.02,80687.0,39.507,39.7093,39.507,39.6688,80687.0
2018-09-10 09:50:00,49.02,49.12,49.01,49.01,115874.0,39.6688,39.7498,39.6607,39.6607,115874.0
2018-09-10 10:00:00,49.01,49.14,48.96,49.11,89180.0,39.6607,39.7659,39.6203,39.7417,89180.0
2018-09-10 10:10:00,49.12,49.14,49.0,49.03,207824.0,39.7498,39.7659,39.6526,39.6769,207824.0
2018-09-10 10:20:00,49.03,49.04,48.91,48.94,48754.0,39.6769,39.685,39.5798,39.6041,48754.0
2018-09-10 10:30:00,48.93,48.95,48.9,48.91,78876.0,39.596,39.6122,39.5717,39.5798,78876.0
2018-09-10 10:40:00,48.92,48.94,48.89,48.9,42069.0,39.5879,39.6041,39.5636,39.5717,42069.0
2018-09-10 10:50:00,48.9,48.92,48.86,48.86,32791.0,39.5717,39.5879,39.5394,39.5394,32791.0
2018-09-10 11:00:00,48.87,48.92,48.85,48.86,40966.0,39.5474,39.5879,39.5313,39.5394,40966.0
2018-09-10 11:10:00,48.85,48.86,48.8,48.84,33614.0,39.5313,39.5394,39.4908,39.5232,33614.0
2018-09-10 11:20:00,48.85,48.9,48.83,48.86,44444.0,39.5313,39.5717,39.5151,39.5394,44444.0
2018-09-10 11:30:00,48.87,48.89,48.84,48.86,34491.0,39.5474,39.5636,39.5232,39.5394,34491.0
2018-09-10 11:40:00,48.85,48.86,48.77,48.79,31697.0,39.5313,39.5394,39.4665,39.4827,31697.0
2018-09-10 11:50:00,48.79,48.89,48.77,48.88,23640.0,39.4827,39.5636,39.4665,39.5555,23640.0
2018-09-10 12:00:00,48.89,48.95,48.88,48.91,27094.0,39.5636,39.6122,39.5555,39.5798,27094.0
2018-09-10 12:10:00,48.91,48.98,48.9,48.97,54235.0,39.5798,39.6365,39.5717,39.6284,54235.0
2018-09-10 12:20:00,48.96,48.99,48.92,48.96,35054.0,39.6203,39.6446,39.5879,39.6203,35054.0
2018-09-10 12:30:00,48.97,48.97,48.91,48.93,35631.0,39.6284,39.6284,39.5798,39.596,35631.0
2018-09-10 12:40:00,48.93,48.95,48.91,48.95,22232.0,39.596,39.6122,39.5798,39.6122,22232.0
2018-09-10 12:50:00,48.95,49.04,48.95,49.04,34222.0,39.6122,39.685,39.6122,39.685,34222.0
2018-09-10 13:00:00,49.05,49.08,49.02,49.06,21224.0,39.6931,39.7174,39.6688,39.7012,21224.0
2018-09-10 13:10:00,49.06,49.1,49.05,49.09,22074.0,39.7012,39.7336,39.6931,39.7255,22074.0
2018-09-10 13:20:00,49.09,49.14,49.09,49.11,56749.0,39.7255,39.7659,39.7255,39.7417,56749.0
2018-09-10 13:30:00,49.11,49.15,49.1,49.14,45884.0,39.7417,39.774,39.7336,39.7659,45884.0
2018-09-10 13:40:00,49.14,49.14,49.09,49.1,31977.0,39.7659,39.7659,39.7255,39.7336,31977.0
2018-09-10 13:50:00,49.1,49.19,49.09,49.19,53566.0,39.7336,39.8064,39.7255,39.8064,53566.0
2018-09-10 14:00:00,49.19,49.22,49.18,49.19,55127.0,39.8064,39.8307,39.7983,39.8064,55127.0
2018-09-10 14:10:00,49.2,49.23,49.18,49.23,31456.0,39.8145,39.8388,39.7983,39.8388,31456.0
2018-09-10 14:20:00,49.22,49.23,49.16,49.18,32112.0,39.8307,39.8388,39.7821,39.7983,32112.0
2018-09-10 14:30:00,49.18,49.2,49.13,49.14,57239.0,39.7983,39.8145,39.7578,39.7659,57239.0
2018-09-10 14:40:00,49.14,49.14,49.07,49.08,26648.0,39.7659,39.7659,39.7093,39.7174,26648.0
2018-09-10 14:50:00,49.08,49.11,49.06,49.07,29290.0,39.7174,39.7417,39.7012,39.7093,29290.0
2018-09-10 15:00:00,49.07,49.12,49.06,49.11,38030.0,39.7093,39.7498,39.7012,39.7417,38030.0
2018-09-10 15:10:00,49.12,49.15,49.08,49.08,111176.0,39.7498,39.774,39.7174,39.7174,111176.0
2018-09-10 15:20:00,49.09,49.12,49.06,49.08,32238.0,39.7255,39.7498,39.7012,39.7174,32238.0
2018-09-10 15:30:00,49.07,49.08,49.02,49.03,66135.0,39.7093,39.7174,39.6688,39.6769,66135.0
2018-09-10 15:40:00,49.02,49.05,49.01,49.02,66121.0,39.6688,39.6931,39.6607,39.6688,66121.0
2018-09-10 15:50:00,49.02,49.04,49.0,49.02,271115.0,39.6688,39.685,39.6526,39.6688,271115.0
2018-09-11 09:30:00,49.01,49.15,48.93,49.04,87927.0,39.6607,39.774,39.596,39.685,87927.0
2018-09-11 09:40:00,49.04,49.09,48.98,49.04,107992.0,39.685,39.7255,39.6365,39.685,107992.0
2018-09-11 09:50:00,49.05,49.08,48.98,49.05,104674.0,39.6931,39.7174,39.6365,39.6931,104674.0
2018-09-11 10:00:00,49.05,49.08,48.86,48.86,95748.0,39.6931,39.7174,39.5394,39.5394,95748.0
2018-09-11 10:10:00,48.86,48.96,48.85,48.92,132116.0,39.5394,39.6203,39.5313,39.5879,132116.0
2018-09-11 10:20:00,48.92,48.99,48.9,48.98,35913.0,39.5879,39.6446,39.5717,39.6365,35913.0
2018-09-11 10:30:00,48.98,49.1,48.97,49.09,69261.0,39.6365,39.7336,39.6284,39.7255,69261.0
2018-09-11 10:40:00,49.09,49.15,49.06,49.1,90682.0,39.7255,39.774,39.7012,39.7336,90682.0
2018-09-11 10:50:00,49.11,49.16,49.11,49.15,59014.0,39.7417,39.7821,39.7417,39.774,59014.0
2018-09-11 11:00:00,49.15,49.16,49.07,49.15,38683.0,39.774,39.7821,39.7093,39.774,38683.0
2018-09-11 11:10:00,49.15,49.18,49.09,49.15,72178.0,39.774,39.7983,39.7255,39.774,72178.0
2018-09-11 11:20:00,49.15,49.16,49.14,49.15,28652.0,39.774,39.7821,39.7659,39.774,28652.0
2018-09-11 11:30:00,49.15,49.16,49.08,49.09,24332.0,39.774,39.7821,39.7174,39.7255,24332.0
2018-09-11 11:40:00,49.09,49.09,49.02,49.02,60169.0,39.7255,39.7255,39.6688,39.6688,60169.0
2018-09-11 11:50:00,49.02,49.02,48.98,49.0,36428.0,39.6688,39.6688,39.6365,39.6526,36428.0
2018-09-11 12:00:00,48.99,48.99,48.94,48.97,26826.0,39.6446,39.6446,39.6041,39.6284,26826.0
2018-09-11 12:10:00,48.96,49.0,48.95,48.95,20749.0,39.6203,39.6526,39.6122,39.6122,20749.0
2018-09-11 12:20:00,48.95,48.96,48.88,48.89,16523.0,39.6122,39.6203,39.5555,39.5636,16523.0
2018-09-11 12:30:00,48.88,49.0,48.79,48.85,334061.0,39.5555,39.6526,39.4827,39.5313,334061.0
2018-09-11 12:40:00,48.86,48.89,48.84,48.89,14145.0,39.5394,39.5636,39.5232,39.5636,14145.0
2018-09-11 12:50:00,48.89,48.9,48.84,48.85,20311.0,39.5636,39.5717,39.5232,39.5313,20311.0
2018-09-11 13:00:00,48.85,48.86,48.79,48.79,22022.0,39.5313,39.5394,39.4827,39.4827,22022.0
2018-09-11 13:10:00,48.8,48.85,48.79,48.82,21308.0,39.4908,39.5313,39.4827,39.507,21308.0
2018-09-11 13:20:00,48.82,48.88,48.8,48.83,39770.0,39.507,39.5555,39.4908,39.5151,39770.0
2018-09-11 13:30:00,48.83,48.84,48.76,48.79,25187.0,39.5151,39.5232,39.4584,39.4827,25187.0
2018-09-11 13:40:00,48.79,48.8,48.75,48.76,15322.0,39.4827,39.4908,39.4503,39.4584,15322.0
2018-09-11 13:50:00,48.76,48.83,48.76,48.78,23698.0,39.4584,39.5151,39.4584,39.4746,23698.0
2018-09-11 14:00:00,48.78,48.81,48.77,48.8,18383.0,39.4746,39.4989,39.4665,39.4908,18383.0
2018-09-11 14:10:00,48.81,48.84,48.8,48.84,27190.0,39.4989,39.5232,39.4908,39.5232,27190.0
2018-09-11 14:20:00,48.84,48.84,48.8,48.83,32987.0,39.5232,39.5232,39.4908,39.5151,32987.0
2018-09-11 14:30:00,48.82,48.85,48.78,48.83,62878.0,39.507,39.5313,39.4746,39.5151,62878.0
2018-09-11 14:40:00,48.83,48.84,48.8,48.81,19710.0,39.5151,39.5232,39.4908,39.4989,19710.0
2018-09-11 14:50:00,48.8,48.86,48.79,48.86,32176.0,39.4908,39.5394,39.4827,39.5394,32176.0
2018-09-11 15:00:00,48.86,48.91,48.85,48.91,35380.0,39.5394,39.5798,39.5313,39.5798,35380.0
2018-09-11 15:10:00,48.91,48.91,48.85,48.87,43795.0,39.5798,39.5798,39.5313,39.5474,43795.0
2018-09-11 15:20:00,48.88,48.88,48.82,48.84,29383.0,39.5555,39.5555,39.507,39.5232,29383.0
2018-09-11 15:30:00,48.83,48.83,48.73,48.77,46076.0,39.5151,39.5151,39.4342,39.4665,46076.0
2018-09-11 15:40:00,48.76,48.77,48.72,48.73,60403.0,39.4584,39.4665,39.4261,39.4342,60403.0
2018-09-11 15:50:00,48.72,48.74,48.62,48.74,442858.0,39.4261,39.4422,39.3451,39.4422,442858.0
2018-09-12 09:30:00,48.76,49.17,48.57,48.67,56326.0,39.4584,39.7902,39.3047,39.3856,56326.0
2018-09-12 09:40:00,48.68,48.68,48.55,48.64,32302.0,39.3937,39.3937,39.2885,39.3613,32302.0
2018-09-12 09:50:00,48.64,48.7,48.6,48.61,44750.0,39.3613,39.4099,39.329,39.337,44750.0
2018-09-12 10:00:00,48.62,48.63,48.53,48.54,61263.0,39.3451,39.3532,39.2723,39.2804,61263.0
2018-09-12 10:10:00,48.55,48.6,48.51,48.55,93345.0,39.2885,39.329,39.2561,39.2885,93345.0
2018-09-12 10:20:00,48.57,48.7,48.56,48.7,125551.0,39.3047,39.4099,39.2966,39.4099,125551.0
2018-09-12 10:30:00,48.71,48.84,48.7,48.75,127874.0,39.418,39.5232,39.4099,39.4503,127874.0
2018-09-12 10:40:00,48.75,48.75,48.65,48.71,67713.0,39.4503,39.4503,39.3694,39.418,67713.0
2018-09-12 10:50:00,48.71,48.73,48.65,48.73,33126.0,39.418,39.4342,39.3694,39.4342,33126.0
2018-09-12 11:00:00,48.73,48.74,48.58,48.6,28278.0,39.4342,39.4422,39.3128,39.329,28278.0
2018-09-12 11:10:00,48.6,48.68,48.45,48.47,64761.0,39.329,39.3937,39.2076,39.2237,64761.0
2018-09-12 11:20:00,48.47,48.5,48.42,48.45,33179.0,39.2237,39.248,39.1833,39.2076,33179.0
2018-09-12 11:30:00,48.45,48.51,48.39,48.51,27385.0,39.2076,39.2561,39.159,39.2561,27385.0
2018-09-12 11:40:00,48.52,48.62,48.49,48.62,25275.0,39.2642,39.3451,39.2399,39.3451,25275.0
2018-09-12 11:50:00,48.62,48.66,48.57,48.61,42014.0,39.3451,39.3775,39.3047,39.337,42014.0
2018-09-12 12:00:00,48.61,48.61,48.49,48.51,33019.0,39.337,39.337,39.2399,39.2561,33019.0
2018-09-12 12:10:00,48.51,48.51,48.47,48.48,13007.0,39.2561,39.2561,39.2237,39.2318,13007.0
2018-09-12 12:20:00,48.48,48.51,48.45,48.48,26055.0,39.2318,39.2561,39.2076,39.2318,26055.0
2018-09-12 12:30:00,48.49,48.5,48.45,48.46,25570.0,39.2399,39.248,39.2076,39.2157,25570.0
2018-09-12 12:40:00,48.46,48.49,48.44,48.45,32325.0,39.2157,39.2399,39.1995,39.2076,32325.0
2018-09-12 12:50:00,48.45,48.5,48.43,48.5,18462.0,39.2076,39.248,39.1914,39.248,18462.0
2018-09-12 13:00:00,48.5,48.53,48.47,48.48,135742.0,39.248,39.2723,39.2237,39.2318,135742.0
2018-09-12 13:10:00,48.48,48.52,48.45,48.5,45943.0,39.2318,39.2642,39.2076,39.248,45943.0
2018-09-12 13:20:00,48.49,48.51,48.46,48.48,21128.0,39.2399,39.2561,39.2157,39.2318,21128.0
2018-09-12 13:30:00,48.48,48.52,48.47,48.48,36214.0,39.2318,39.2642,39.2237,39.2318,36214.0
2018-09-12 13:40:00,48.48,48.59,48.48,48.56,42180.0,39.2318,39.3209,39.2318,39.2966,42180.0
2018-09-12 13:50:00,48.56,48.6,48.54,48.59,39856.0,39.2966,39.329,39.2804,39.3209,39856.0
2018-09-12 14:00:00,48.6,48.64,48.55,48.64,37211.0,39.329,39.3613,39.2885,39.3613,37211.0
2018-09-12 14:10:00,48.63,48.68,48.62,48.66,51142.0,39.3532,39.3937,39.3451,39.3775,51142.0
2018-09-12 14:20:00,48.66,48.66,48.61,48.62,46735.0,39.3775,39.3775,39.337,39.3451,46735.0
2018-09-12 14:30:00,48.62,48.64,48.61,48.61,51874.0,39.3451,39.3613,39.337,39.337,51874.0
2018-09-12 14:40:00,48.61,48.69,48.6,48.69,56155.0,39.337,39.4018,39.329,39.4018,56155.0
2018-09-12 14:50:00,48.69,48.7,48.66,48.68,24597.0,39.4018,39.4099,39.3775,39.3937,24597.0
2018-09-12 15:00:00,48.68,48.73,48.67,48.72,137176.0,39.3937,39.4342,39.3856,39.4261,137176.0
2018-09-12 15:10:00,48.73,48.74,48.71,48.74,66955.0,39.4342,39.4422,39.418,39.4422,66955.0
2018-09-12 15:20:00,48.73,48.74,48.71,48.73,82130.0,39.4342,39.4422,39.418,39.4342,82130.0
2018-09-12 15:30:00,48.73,48.75,48.68,48.72,84396.0,39.4342,39.4503,39.3937,39.4261,84396.0
2018-09-12 15:40:00,48.72,48.72,48.62,48.63,79817.0,39.4261,39.4261,39.3451,39.3532,79817.0
2018-09-12 15:50:00,48.63,48.64,48.56,48.58,190337.0,39.3532,39.3613,39.2966,39.3128,190337.0
2018-09-13 09:30:00,48.27,48.37,47.94,48.05,95715.0,39.3683,39.4498,39.0991,39.1888,95715.0
2018-09-13 09:40:00,48.05,48.08,47.97,48.05,70346.0,39.1888,39.2133,39.1236,39.1888,70346.0
2018-09-13 09:50:00,48.04,48.13,48.0,48.01,97737.0,39.1807,39.2541,39.1481,39.1562,97737.0
2018-09-13 10:00:00,48.01,48.07,47.94,48.01,80537.0,39.1562,39.2052,39.0991,39.1562,80537.0
2018-09-13 10:10:00,48.01,48.16,47.97,48.14,79233.0,39.1562,39.2786,39.1236,39.2622,79233.0
2018-09-13 10:20:00,48.15,48.35,48.14,48.34,87012.0,39.2704,39.4335,39.2622,39.4254,87012.0
2018-09-13 10:30:00,48.34,48.36,48.2,48.25,49606.0,39.4254,39.4417,39.3112,39.352,49606.0
2018-09-13 10:40:00,48.26,48.32,48.2,48.26,37985.0,39.3601,39.409,39.3112,39.3601,37985.0
2018-09-13 10:50:00,48.27,48.31,48.23,48.27,36089.0,39.3683,39.4009,39.3356,39.3683,36089.0
2018-09-13 11:00:00,48.28,48.32,48.19,48.19,32185.0,39.3764,39.409,39.303,39.303,32185.0
2018-09-13 11:10:00,48.19,48.32,48.19,48.31,44928.0,39.303,39.409,39.303,39.4009,44928.0
2018-09-13 11:20:00,48.3,48.34,48.28,48.28,34130.0,39.3927,39.4254,39.3764,39.3764,34130.0
2018-09-13 11:30:00,48.28,48.29,48.21,48.22,62294.0,39.3764,39.3846,39.3193,39.3275,62294.0
2018-09-13 11:40:00,48.22,48.28,48.2,48.26,28136.0,39.3275,39.3764,39.3112,39.3601,28136.0
2018-09-13 11:50:00,48.26,48.31,48.24,48.3,27051.0,39.3601,39.4009,39.3438,39.3927,27051.0
2018-09-13 12:00:00,48.29,48.31,48.25,48.3,48660.0,39.3846,39.4009,39.352,39.3927,48660.0
2018-09-13 12:10:00,48.3,48.33,48.28,48.29,32239.0,39.3927,39.4172,39.3764,39.3846,32239.0
2018-09-13 12:20:00,48.3,48.35,48.28,48.34,27156.0,39.3927,39.4335,39.3764,39.4254,27156.0
2018-09-13 12:30:00,48.34,48.35,48.25,48.25,94647.0,39.4254,39.4335,39.352,39.352,94647.0
2018-09-13 12:40:00,48.26,48.26,48.22,48.23,57788.0,39.3601,39.3601,39.3275,39.3356,57788.0
2018-09-13 12:50:00,48.23,48.27,48.2,48.25,71674.0,39.3356,39.3683,39.3112,39.352,71674.0
2018-09-13 13:00:00,48.26,48.28,48.24,48.27,47262.0,39.3601,39.3764,39.3438,39.3683,47262.0
2018-09-13 13:10:00,48.28,48.3,48.25,48.26,40014.0,39.3764,39.3927,39.352,39.3601,40014.0
2018-09-13 13:20:00,48.26,48.3,48.25,48.3,36549.0,39.3601,39.3927,39.352,39.3927,36549.0
2018-09-13 13:30:00,48.29,48.3,48.25,48.29,29981.0,39.3846,39.3927,39.352,39.3846,29981.0
2018-09-13 13:40:00,48.28,48.33,48.28,48.31,44291.0,39.3764,39.4172,39.3764,39.4009,44291.0
2018-09-13 13:50:00,48.31,48.32,48.25,48.25,26836.0,39.4009,39.409,39.352,39.352,26836.0
2018-09-13 14:00:00,48.26,48.3,48.23,48.29,43455.0,39.3601,39.3927,39.3356,39.3846,43455.0
2018-09-13 14:10:00,48.29,48.35,48.28,48.34,52404.0,39.3846,39.4335,39.3764,39.4254,52404.0
2018-09-13 14:20:00,48.34,48.35,48.27,48.28,44659.0,39.4254,39.4335,39.3683,39.3764,44659.0
2018-09-13 14:30:00,48.28,48.31,48.28,48.3,18288.0,39.3764,39.4009,39.3764,39.3927,18288.0
2018-09-13 14:40:00,48.31,48.34,48.3,48.33,50835.0,39.4009,39.4254,39.3927,39.4172,50835.0
2018-09-13 14:50:00,48.34,48.37,48.31,48.33,75717.0,39.4254,39.4498,39.4009,39.4172,75717.0
2018-09-13 15:00:00,48.33,48.36,48.32,48.36,57566.0,39.4172,39.4417,39.409,39.4417,57566.0
2018-09-13 15:10:00,48.37,48.38,48.35,48.37,38951.0,39.4498,39.458,39.4335,39.4498,38951.0
2018-09-13 15:20:00,48.36,48.4,48.36,48.39,41834.0,39.4417,39.4743,39.4417,39.4661,41834.0
2018-09-13 15:30:00,48.39,48.4,48.37,48.37,45539.0,39.4661,39.4743,39.4498,39.4498,45539.0
2018-09-13 15:40:00,48.37,48.4,48.35,48.4,54084.0,39.4498,39.4743,39.4335,39.4743,54084.0
2018-09-13 15:50:00,48.4,48.49,48.4,48.43,369110.0,39.4743,39.5477,39.4743,39.4988,369110.0
2018-09-14 09:30:00,48.36,48.36,48.04,48.05,79939.0,39.4417,39.4417,39.1807,39.1888,79939.0
2018-09-14 09:40:00,48.05,48.06,47.96,47.98,70813.0,39.1888,39.197,39.1154,39.1318,70813.0
2018-09-14 09:50:00,47.99,48.03,47.87,47.95,75100.0,39.1399,39.1725,39.042,39.1073,75100.0
2018-09-14 10:00:00,47.95,47.96,47.88,47.95,63884.0,39.1073,39.1154,39.0502,39.1073,63884.0
2018-09-14 10:10:00,47.96,47.99,47.86,47.89,80155.0,39.1154,39.1399,39.0339,39.0583,80155.0
2018-09-14 10:20:00,47.89,47.98,47.87,47.94,105147.0,39.0583,39.1318,39.042,39.0991,105147.0
2018-09-14 10:30:00,47.94,47.97,47.9,47.96,45158.0,39.0991,39.1236,39.0665,39.1154,45158.0
2018-09-14 10:40:00,47.96,48.09,47.96,48.07,79688.0,39.1154,39.2215,39.1154,39.2052,79688.0
2018-09-14 10:50:00,48.06,48.19,48.06,48.16,63676.0,39.197,39.303,39.197,39.2786,63676.0
2018-09-14 11:00:00,48.16,48.23,48.15,48.22,41154.0,39.2786,39.3356,39.2704,39.3275,41154.0
2018-09-14 11:10:00,48.22,48.24,48.16,48.21,34844.0,39.3275,39.3438,39.2786,39.3193,34844.0
2018-09-14 11:20:00,48.21,48.24,48.18,48.2,24130.0,39.3193,39.3438,39.2949,39.3112,24130.0
2018-09-14 11:30:00,48.19,48.25,48.18,48.2,30783.0,39.303,39.352,39.2949,39.3112,30783.0
2018-09-14 11:40:00,48.19,48.23,48.18,48.23,23465.0,39.303,39.3356,39.2949,39.3356,23465.0
2018-09-14 11:50:00,48.23,48.27,48.22,48.26,20342.0,39.3356,39.3683,39.3275,39.3601,20342.0
2018-09-14 12:00:00,48.25,48.32,48.19,48.27,44610.0,39.352,39.409,39.303,39.3683,44610.0
2018-09-14 12:10:00,48.27,48.27,48.21,48.21,24650.0,39.3683,39.3683,39.3193,39.3193,24650.0
2018-09-14 12:20:00,48.21,48.28,48.18,48.25,22006.0,39.3193,39.3764,39.2949,39.352,22006.0
2018-09-14 12:30:00,48.26,48.3,48.24,48.29,15104.0,39.3601,39.3927,39.3438,39.3846,15104.0
2018-09-14 12:40:00,48.29,48.3,48.22,48.22,20070.0,39.3846,39.3927,39.3275,39.3275,20070.0
2018-09-14 12:50:00,48.22,48.26,48.19,48.22,25519.0,39.3275,39.3601,39.303,39.3275,25519.0
2018-09-14 13:00:00,48.22,48.34,48.21,48.34,28331.0,39.3275,39.4254,39.3193,39.4254,28331.0
2018-09-14 13:10:00,48.33,48.35,48.27,48.3,31472.0,39.4172,39.4335,39.3683,39.3927,31472.0
2018-09-14 13:20:00,48.31,48.33,48.28,48.32,21655.0,39.4009,39.4172,39.3764,39.409,21655.0
2018-09-14 13:30:00,48.32,48.32,48.28,48.29,22834.0,39.409,39.409,39.3764,39.3846,22834.0
2018-09-14 13:40:00,48.28,48.35,48.27,48.32,22472.0,39.3764,39.4335,39.3683,39.409,22472.0
2018-09-14 13:50:00,48.32,48.32,48.29,48.3,20369.0,39.409,39.409,39.3846,39.3927,20369.0
2018-09-14 14:00:00,48.31,48.37,48.3,48.34,23850.0,39.4009,39.4498,39.3927,39.4254,23850.0
2018-09-14 14:10:00,48.34,48.34,48.28,48.3,34121.0,39.4254,39.4254,39.3764,39.3927,34121.0
2018-09-14 14:20:00,48.29,48.31,48.26,48.28,21833.0,39.3846,39.4009,39.3601,39.3764,21833.0
2018-09-14 14:30:00,48.28,48.29,48.26,48.27,25995.0,39.3764,39.3846,39.3601,39.3683,25995.0
2018-09-14 14:40:00,48.27,48.3,48.27,48.29,22788.0,39.3683,39.3927,39.3683,39.3846,22788.0
2018-09-14 14:50:00,48.29,48.32,48.29,48.32,31769.0,39.3846,39.409,39.3846,39.409,31769.0
2018-09-14 15:00:00,48.3,48.35,48.3,48.35,27752.0,39.3927,39.4335,39.3927,39.4335,27752.0
2018-09-14 15:10:00,48.34,48.38,48.34,48.37,29891.0,39.4254,39.458,39.4254,39.4498,29891.0
2018-09-14 15:20:00,48.37,48.39,48.35,48.39,29782.0,39.4498,39.4661,39.4335,39.4661,29782.0
2018-09-14 15:30:00,48.38,48.41,48.37,48.39,44794.0,39.458,39.4825,39.4498,39.4661,44794.0
2018-09-14 15:40:00,48.4,48.44,48.39,48.44,46700.0,39.4743,39.5069,39.4661,39.5069,46700.0
2018-09-14 15:50:00,48.43,48.46,48.38,48.39,276613.0,39.4988,39.5232,39.458,39.4661,276613.0
2018-09-17 09:30:00,48.45,48.45,48.18,48.26,147143.0,39.5151,39.5151,39.2949,39.3601,147143.0
2018-09-17 09:40:00,48.26,48.33,48.17,48.28,67314.0,39.3601,39.4172,39.2867,39.3764,67314.0
2018-09-17 09:50:00,48.29,48.35,48.23,48.3,45795.0,39.3846,39.4335,39.3356,39.3927,45795.0
2018-09-17 10:00:00,48.3,48.5,48.29,48.47,82102.0,39.3927,39.5559,39.3846,39.5314,82102.0
2018-09-17 10:10:00,48.46,48.51,48.36,48.37,66586.0,39.5232,39.564,39.4417,39.4498,66586.0
2018-09-17 10:20:00,48.36,48.43,48.33,48.35,50465.0,39.4417,39.4988,39.4172,39.4335,50465.0
2018-09-17 10:30:00,48.35,48.38,48.23,48.24,48737.0,39.4335,39.458,39.3356,39.3438,48737.0
2018-09-17 10:40:00,48.23,48.26,48.19,48.25,103581.0,39.3356,39.3601,39.303,39.352,103581.0
2018-09-17 10:50:00,48.26,48.26,48.15,48.2,107513.0,39.3601,39.3601,39.2704,39.3112,107513.0
2018-09-17 11:00:00,48.2,48.21,48.14,48.17,73299.0,39.3112,39.3193,39.2622,39.2867,73299.0
2018-09-17 11:10:00,48.17,48.2,48.13,48.19,49992.0,39.2867,39.3112,39.2541,39.303,49992.0
2018-09-17 11:20:00,48.2,48.24,48.18,48.22,42190.0,39.3112,39.3438,39.2949,39.3275,42190.0
2018-09-17 11:30:00,48.21,48.28,48.21,48.26,37869.0,39.3193,39.3764,39.3193,39.3601,37869.0
2018-09-17 11:40:00,48.27,48.31,48.25,48.31,26306.0,39.3683,39.4009,39.352,39.4009,26306.0
2018-09-17 11:50:00,48.3,48.32,48.27,48.28,21846.0,39.3927,39.409,39.3683,39.3764,21846.0
2018-09-17 12:00:00,48.27,48.3,48.26,48.28,27984.0,39.3683,39.3927,39.3601,39.3764,27984.0
2018-09-17 12:10:00,48.27,48.28,48.23,48.23,29219.0,39.3683,39.3764,39.3356,39.3356,29219.0
2018-09-17 12:20:00,48.23,48.29,48.23,48.29,24437.0,39.3356,39.3846,39.3356,39.3846,24437.0
2018-09-17 12:30:00,48.29,48.29,48.22,48.23,53374.0,39.3846,39.3846,39.3275,39.3356,53374.0
2018-09-17 12:40:00,48.23,48.26,48.21,48.21,40587.0,39.3356,39.3601,39.3193,39.3193,40587.0
2018-09-17 12:50:00,48.2,48.25,48.18,48.23,36164.0,39.3112,39.352,39.2949,39.3356,36164.0
2018-09-17 13:00:00,48.24,48.29,48.22,48.27,38169.0,39.3438,39.3846,39.3275,39.3683,38169.0
2018-09-17 13:10:00,48.26,48.29,48.21,48.23,57945.0,39.3601,39.3846,39.3193,39.3356,57945.0
2018-09-17 13:20:00,48.22,48.27,48.22,48.26,30196.0,39.3275,39.3683,39.3275,39.3601,30196.0
2018-09-17 13:30:00,48.27,48.32,48.26,48.29,30466.0,39.3683,39.409,39.3601,39.3846,30466.0
2018-09-17 13:40:00,48.3,48.33,48.28,48.3,20345.0,39.3927,39.4172,39.3764,39.3927,20345.0
2018-09-17 13:50:00,48.3,48.31,48.22,48.22,33776.0,39.3927,39.4009,39.3275,39.3275,33776.0
2018-09-17 14:00:00,48.23,48.32,48.23,48.3,35818.0,39.3356,39.409,39.3356,39.3927,35818.0
2018-09-17 14:10:00,48.3,48.31,48.26,48.28,44814.0,39.3927,39.4009,39.3601,39.3764,44814.0
2018-09-17 14:20:00,48.27,48.29,48.23,48.28,28462.0,39.3683,39.3846,39.3356,39.3764,28462.0
2018-09-17 14:30:00,48.29,48.29,48.24,48.25,26507.0,39.3846,39.3846,39.3438,39.352,26507.0
2018-09-17 14:40:00,48.25,48.28,48.24,48.28,22759.0,39.352,39.3764,39.3438,39.3764,22759.0
2018-09-17 14:50:00,48.28,48.33,48.28,48.33,31386.0,39.3764,39.4172,39.3764,39.4172,31386.0
2018-09-17 15:00:00,48.32,48.35,48.3,48.34,58952.0,39.409,39.4335,39.3927,39.4254,58952.0
2018-09-17 15:10:00,48.35,48.38,48.33,48.36,51962.0,39.4335,39.458,39.4172,39.4417,51962.0
2018-09-17 15:20:00,48.37,48.41,48.36,48.4,52386.0,39.4498,39.4825,39.4417,39.4743,52386.0
2018-09-17 15:30:00,48.4,48.45,48.39,48.44,76783.0,39.4743,39.5151,39.4661,39.5069,76783.0
2018-09-17 15:40:00,48.43,48.47,48.4,48.41,106081.0,39.4988,39.5314,39.4743,39.4825,106081.0
2018-09-17 15:50:00,48.41,48.41,48.34,48.4,340842.0,39.4825,39.4825,39.4254,39.4743,340842.0
2018-09-18 09:30:00,48.45,48.49,48.25,48.32,66646.0,39.5151,39.5477,39.352,39.409,66646.0
2018-09-18 09:40:00,48.33,48.37,48.17,48.18,102573.0,39.4172,39.4498,39.2867,39.2949,102573.0
2018-09-18 09:50:00,48.18,48.21,48.11,48.17,44551.0,39.2949,39.3193,39.2378,39.2867,44551.0
2018-09-18 10:00:00,48.18,48.25,48.15,48.17,76964.0,39.2949,39.352,39.2704,39.2867,76964.0
2018-09-18 10:10:00,48.17,48.17,47.99,48.03,52342.0,39.2867,39.2867,39.1399,39.1725,52342.0
2018-09-18 10:20:00,48.03,48.13,48.0,48.11,35129.0,39.1725,39.2541,39.1481,39.2378,35129.0
2018-09-18 10:30:00,48.13,48.15,48.06,48.14,57151.0,39.2541,39.2704,39.197,39.2622,57151.0
2018-09-18 10:40:00,48.15,48.16,48.03,48.06,121991.0,39.2704,39.2786,39.1725,39.197,121991.0
2018-09-18 10:50:00,48.05,48.09,48.01,48.03,222248.0,39.1888,39.2215,39.1562,39.1725,222248.0
2018-09-18 11:00:00,48.02,48.11,48.0,48.08,128570.0,39.1644,39.2378,39.1481,39.2133,128570.0
2018-09-18 11:10:00,48.09,48.1,48.05,48.09,58697.0,39.2215,39.2296,39.1888,39.2215,58697.0
2018-09-18 11:20:00,48.08,48.09,48.0,48.02,39119.0,39.2133,39.2215,39.1481,39.1644,39119.0
2018-09-18 11:30:00,48.02,48.06,48.0,48.03,19760.0,39.1644,39.197,39.1481,39.1725,19760.0
2018-09-18 11:40:00,48.03,48.05,47.97,47.98,70829.0,39.1725,39.1888,39.1236,39.1318,70829.0
2018-09-18 11:50:00,47.97,47.99,47.93,47.98,55643.0,39.1236,39.1399,39.091,39.1318,55643.0
2018-09-18 12:00:00,47.99,48.01,47.95,48.0,47334.0,39.1399,39.1562,39.1073,39.1481,47334.0
2018-09-18 12:10:00,47.99,48.03,47.98,48.01,20702.0,39.1399,39.1725,39.1318,39.1562,20702.0
2018-09-18 12:20:00,48.01,48.03,47.99,48.03,20949.0,39.1562,39.1725,39.1399,39.1725,20949.0
2018-09-18 12:30:00,48.02,48.04,47.99,48.0,34718.0,39.1644,39.1807,39.1399,39.1481,34718.0
2018-09-18 12:40:00,48.0,48.01,47.96,48.0,32826.0,39.1481,39.1562,39.1154,39.1481,32826.0
2018-09-18 12:50:00,48.0,48.03,47.98,47.99,42407.0,39.1481,39.1725,39.1318,39.1399,42407.0
2018-09-18 13:00:00,48.0,48.0,47.97,47.98,31195.0,39.1481,39.1481,39.1236,39.1318,31195.0
2018-09-18 13:10:00,47.99,48.01,47.97,48.0,45814.0,39.1399,39.1562,39.1236,39.1481,45814.0
2018-09-18 13:20:00,48.0,48.06,47.99,48.05,47430.0,39.1481,39.197,39.1399,39.1888,47430.0
2018-09-18 13:30:00,48.04,48.06,48.02,48.02,31547.0,39.1807,39.197,39.1644,39.1644,31547.0
2018-09-18 13:40:00,48.03,48.06,48.01,48.01,23985.0,39.1725,39.197,39.1562,39.1562,23985.0
2018-09-18 13:50:00,48.02,48.04,47.99,48.02,48848.0,39.1644,39.1807,39.1399,39.1644,48848.0
2018-09-18 14:00:00,48.02,48.09,48.02,48.07,27386.0,39.1644,39.2215,39.1644,39.2052,27386.0
2018-09-18 14:10:00,48.06,48.1,48.06,48.07,17274.0,39.197,39.2296,39.197,39.2052,17274.0
2018-09-18 14:20:00,48.07,48.09,48.05,48.07,51696.0,39.2052,39.2215,39.1888,39.2052,51696.0
2018-09-18 14:30:00,48.08,48.11,48.07,48.1,29261.0,39.2133,39.2378,39.2052,39.2296,29261.0
2018-09-18 14:40:00,48.1,48.11,48.08,48.09,31824.0,39.2296,39.2378,39.2133,39.2215,31824.0
2018-09-18 14:50:00,48.09,48.1,48.07,48.09,71195.0,39.2215,39.2296,39.2052,39.2215,71195.0
2018-09-18 15:00:00,48.09,48.13,48.08,48.12,54245.0,39.2215,39.2541,39.2133,39.2459,54245.0
2018-09-18 15:10:00,48.13,48.14,48.09,48.13,42106.0,39.2541,39.2622,39.2215,39.2541,42106.0
2018-09-18 15:20:00,48.13,48.17,48.12,48.16,99382.0,39.2541,39.2867,39.2459,39.2786,99382.0
2018-09-18 15:30:00,48.16,48.18,48.15,48.17,76951.0,39.2786,39.2949,39.2704,39.2867,76951.0
2018-09-18 15:40:00,48.17,48.18,48.14,48.16,102848.0,39.2867,39.2949,39.2622,39.2786,102848.0
2018-09-18 15:50:00,48.16,48.17,48.07,48.12,274010.0,39.2786,39.2867,39.2052,39.2459,274010.0
2018-09-19 09:30:00,48.13,48.15,47.68,47.79,111120.0,39.2541,39.2704,38.8871,38.9768,111120.0
2018-09-19 09:40:00,47.79,47.83,47.62,47.66,140047.0,38.9768,39.0094,38.8381,38.8708,140047.0
2018-09-19 09:50:00,47.67,47.76,47.67,47.73,91184.0,38.8789,38.9523,38.8789,38.9279,91184.0
2018-09-19 10:00:00,47.74,47.75,47.56,47.63,61896.0,38.936,38.9442,38.7892,38.8463,61896.0
2018-09-19 10:10:00,47.63,47.74,47.6,47.62,61522.0,38.8463,38.936,38.8218,38.8381,61522.0
2018-09-19 10:20:00,47.62,47.72,47.62,47.7,142913.0,38.8381,38.9197,38.8381,38.9034,142913.0
2018-09-19 10:30:00,47.7,47.71,47.46,47.47,158013.0,38.9034,38.9115,38.7076,38.7158,158013.0
2018-09-19 10:40:00,47.47,47.6,47.47,47.5,64720.0,38.7158,38.8218,38.7158,38.7403,64720.0
2018-09-19 10:50:00,47.5,47.57,47.48,47.51,41793.0,38.7403,38.7974,38.724,38.7484,41793.0
2018-09-19 11:00:00,47.51,47.6,47.5,47.51,71818.0,38.7484,38.8218,38.7403,38.7484,71818.0
2018-09-19 11:10:00,47.51,47.52,47.44,47.45,97531.0,38.7484,38.7566,38.6913,38.6995,97531.0
2018-09-19 11:20:00,47.46,47.46,47.4,47.41,76357.0,38.7076,38.7076,38.6587,38.6669,76357.0
2018-09-19 11:30:00,47.41,47.42,47.26,47.29,58444.0,38.6669,38.675,38.5445,38.569,58444.0
2018-09-19 11:40:00,47.29,47.42,47.29,47.4,31717.0,38.569,38.675,38.569,38.6587,31717.0
2018-09-19 11:50:00,47.4,47.45,47.34,47.39,30193.0,38.6587,38.6995,38.6098,38.6506,30193.0
2018-09-19 12:00:00,47.39,47.41,47.36,47.37,26751.0,38.6506,38.6669,38.6261,38.6342,26751.0
2018-09-19 12:10:00,47.37,47.39,47.34,47.37,23128.0,38.6342,38.6506,38.6098,38.6342,23128.0
2018-09-19 12:20:00,47.36,47.4,47.34,47.35,40982.0,38.6261,38.6587,38.6098,38.6179,40982.0
2018-09-19 12:30:00,47.35,47.38,47.33,47.33,44292.0,38.6179,38.6424,38.6016,38.6016,44292.0
2018-09-19 12:40:00,47.34,47.35,47.31,47.32,31260.0,38.6098,38.6179,38.5853,38.5935,31260.0
2018-09-19 12:50:00,47.32,47.34,47.27,47.27,39282.0,38.5935,38.6098,38.5527,38.5527,39282.0
2018-09-19 13:00:00,47.27,47.28,47.17,47.18,65351.0,38.5527,38.5608,38.4711,38.4793,65351.0
2018-09-19 13:10:00,47.18,47.19,47.12,47.12,61358.0,38.4793,38.4874,38.4303,38.4303,61358.0
2018-09-19 13:20:00,47.12,47.17,47.1,47.1,45482.0,38.4303,38.4711,38.414,38.414,45482.0
2018-09-19 13:30:00,47.1,47.12,46.98,46.98,101021.0,38.414,38.4303,38.3162,38.3162,101021.0
2018-09-19 13:40:00,46.98,46.99,46.94,46.95,19779.0,38.3162,38.3243,38.2835,38.2917,19779.0
2018-09-19 13:50:00,46.95,46.95,46.89,46.9,28092.0,38.2917,38.2917,38.2428,38.2509,28092.0
2018-09-19 14:00:00,46.9,46.91,46.87,46.89,45188.0,38.2509,38.2591,38.2265,38.2428,45188.0
2018-09-19 14:10:00,46.89,47.01,46.89,47.01,77678.0,38.2428,38.3406,38.2428,38.3406,77678.0
2018-09-19 14:20:00,47.0,47.0,46.95,46.97,39453.0,38.3325,38.3325,38.2917,38.308,39453.0
2018-09-19 14:30:00,46.97,46.98,46.9,46.91,66282.0,38.308,38.3162,38.2509,38.2591,66282.0
2018-09-19 14:40:00,46.9,46.92,46.87,46.91,64113.0,38.2509,38.2672,38.2265,38.2591,64113.0
2018-09-19 14:50:00,46.91,46.94,46.89,46.94,35790.0,38.2591,38.2835,38.2428,38.2835,35790.0
2018-09-19 15:00:00,46.94,47.0,46.89,46.99,40839.0,38.2835,38.3325,38.2428,38.3243,40839.0
2018-09-19 15:10:00,46.99,47.1,46.98,47.07,76323.0,38.3243,38.414,38.3162,38.3896,76323.0
2018-09-19 15:20:00,47.07,47.1,47.03,47.07,48419.0,38.3896,38.414,38.3569,38.3896,48419.0
2018-09-19 15:30:00,47.07,47.1,47.06,47.08,61364.0,38.3896,38.414,38.3814,38.3977,61364.0
2018-09-19 15:40:00,47.08,47.09,47.05,47.09,150121.0,38.3977,38.4059,38.3733,38.4059,150121.0
2018-09-19 15:50:00,47.09,47.26,47.04,47.19,655974.0,38.4059,38.5445,38.3651,38.4874,655974.0
2018-09-20 09:30:00,47.15,47.24,46.68,46.93,160553.0,38.4548,38.5282,38.0715,38.2754,160553.0
2018-09-20 09:40:00,46.92,47.04,46.91,46.93,176487.0,38.2672,38.3651,38.2591,38.2754,176487.0
2018-09-20 09:50:00,46.93,47.02,46.87,47.02,128313.0,38.2754,38.3488,38.2265,38.3488,128313.0
2018-09-20 10:00:00,47.02,47.06,46.86,46.98,116358.0,38.3488,38.3814,38.2183,38.3162,116358.0
2018-09-20 10:10:00,46.98,47.03,46.89,46.89,45249.0,38.3162,38.3569,38.2428,38.2428,45249.0
2018-09-20 10:20:00,46.89,47.11,46.89,47.1,95385.0,38.2428,38.4222,38.2428,38.414,95385.0
2018-09-20 10:30:00,47.1,47.23,47.08,47.21,186967.0,38.414,38.5201,38.3977,38.5038,186967.0
2018-09-20 10:40:00,47.21,47.22,47.11,47.14,59799.0,38.5038,38.5119,38.4222,38.4467,59799.0
2018-09-20 10:50:00,47.14,47.18,47.11,47.16,66497.0,38.4467,38.4793,38.4222,38.463,66497.0
2018-09-20 11:00:00,47.16,47.2,47.1,47.14,115573.0,38.463,38.4956,38.414,38.4467,115573.0
2018-09-20 11:10:00,47.15,47.25,47.13,47.24,55078.0,38.4548,38.5364,38.4385,38.5282,55078.0
2018-09-20 11:20:00,47.24,47.26,47.18,47.22,50301.0,38.5282,38.5445,38.4793,38.5119,50301.0
2018-09-20 11:30:00,47.22,47.23,47.16,47.2,45383.0,38.5119,38.5201,38.463,38.4956,45383.0
2018-09-20 11:40:00,47.21,47.21,47.11,47.14,48522.0,38.5038,38.5038,38.4222,38.4467,48522.0
2018-09-20 11:50:00,47.14,47.22,47.12,47.22,29800.0,38.4467,38.5119,38.4303,38.5119,29800.0
2018-09-20 12:00:00,47.21,47.3,47.2,47.27,41969.0,38.5038,38.5772,38.4956,38.5527,41969.0
2018-09-20 12:10:00,47.27,47.28,47.21,47.24,28601.0,38.5527,38.5608,38.5038,38.5282,28601.0
2018-09-20 12:20:00,47.24,47.29,47.23,47.28,37020.0,38.5282,38.569,38.5201,38.5608,37020.0
2018-09-20 12:30:00,47.28,47.3,47.21,47.21,36073.0,38.5608,38.5772,38.5038,38.5038,36073.0
2018-09-20 12:40:00,47.21,47.24,47.16,47.19,46883.0,38.5038,38.5282,38.463,38.4874,46883.0
2018-09-20 12:50:00,47.19,47.23,47.17,47.2,19476.0,38.4874,38.5201,38.4711,38.4956,19476.0
2018-09-20 13:00:00,47.21,47.26,47.2,47.26,51911.0,38.5038,38.5445,38.4956,38.5445,51911.0
2018-09-20 13:10:00,47.26,47.3,47.24,47.26,65048.0,38.5445,38.5772,38.5282,38.5445,65048.0
2018-09-20 13:20:00,47.27,47.3,47.24,47.28,74986.0,38.5527,38.5772,38.5282,38.5608,74986.0
2018-09-20 13:30:00,47.28,47.29,47.23,47.29,49920.0,38.5608,38.569,38.5201,38.569,49920.0
2018-09-20 13:40:00,47.29,47.29,47.22,47.26,58459.0,38.569,38.569,38.5119,38.5445,58459.0
2018-09-20 13:50:00,47.26,47.26,47.17,47.2,59495.0,38.5445,38.5445,38.4711,38.4956,59495.0
2018-09-20 14:00:00,47.2,47.22,47.17,47.18,37904.0,38.4956,38.5119,38.4711,38.4793,37904.0
2018-09-20 14:10:00,47.18,47.24,47.16,47.2,37473.0,38.4793,38.5282,38.463,38.4956,37473.0
2018-09-20 14:20:00,47.21,47.23,47.16,47.17,37017.0,38.5038,38.5201,38.463,38.4711,37017.0
2018-09-20 14:30:00,47.16,47.22,47.16,47.19,65743.0,38.463,38.5119,38.463,38.4874,65743.0
2018-09-20 14:40:00,47.19,47.23,47.18,47.22,55534.0,38.4874,38.5201,38.4793,38.5119,55534.0
2018-09-20 14:50:00,47.22,47.25,47.19,47.24,65973.0,38.5119,38.5364,38.4874,38.5282,65973.0
2018-09-20 15:00:00,47.24,47.26,47.21,47.22,81629.0,38.5282,38.5445,38.5038,38.5119,81629.0
2018-09-20 15:10:00,47.22,47.28,47.21,47.28,109400.0,38.5119,38.5608,38.5038,38.5608,109400.0
2018-09-20 15:20:00,47.27,47.3,47.26,47.28,81464.0,38.5527,38.5772,38.5445,38.5608,81464.0
2018-09-20 15:30:00,47.28,47.33,47.26,47.31,111368.0,38.5608,38.6016,38.5445,38.5853,111368.0
2018-09-20 15:40:00,47.31,47.32,47.28,47.31,143637.0,38.5853,38.5935,38.5608,38.5853,143637.0
2018-09-20 15:50:00,47.3,47.36,47.28,47.36,687998.0,38.5772,38.6261,38.5608,38.6261,687998.0
2018-09-21 09:30:00,47.26,47.26,46.91,46.91,1484442.0,38.5445,38.5445,38.2591,38.2591,1484442.0
2018-09-21 09:40:00,46.91,46.99,46.87,46.95,103407.0,38.2591,38.3243,38.2265,38.2917,103407.0
2018-09-21 09:50:00,46.96,47.09,46.94,47.08,66058.0,38.2999,38.4059,38.2835,38.3977,66058.0
2018-09-21 10:00:00,47.07,47.19,47.05,47.17,142685.0,38.3896,38.4874,38.3733,38.4711,142685.0
2018-09-21 10:10:00,47.17,47.24,47.16,47.24,102598.0,38.4711,38.5282,38.463,38.5282,102598.0
2018-09-21 10:20:00,47.23,47.33,47.21,47.3,107392.0,38.5201,38.6016,38.5038,38.5772,107392.0
2018-09-21 10:30:00,47.3,47.37,47.28,47.3,76393.0,38.5772,38.6342,38.5608,38.5772,76393.0
2018-09-21 10:40:00,47.3,47.31,47.24,47.29,65275.0,38.5772,38.5853,38.5282,38.569,65275.0
2018-09-21 10:50:00,47.28,47.36,47.22,47.35,45465.0,38.5608,38.6261,38.5119,38.6179,45465.0
2018-09-21 11:00:00,47.35,47.36,47.28,47.28,45292.0,38.6179,38.6261,38.5608,38.5608,45292.0
2018-09-21 11:10:00,47.27,47.3,47.22,47.26,42676.0,38.5527,38.5772,38.5119,38.5445,42676.0
2018-09-21 11:20:00,47.26,47.29,47.17,47.18,57909.0,38.5445,38.569,38.4711,38.4793,57909.0
2018-09-21 11:30:00,47.17,47.22,47.05,47.13,101643.0,38.4711,38.5119,38.3733,38.4385,101643.0
2018-09-21 11:40:00,47.12,47.16,47.1,47.14,98098.0,38.4303,38.463,38.414,38.4467,98098.0
2018-09-21 11:50:00,47.14,47.21,47.09,47.2,95755.0,38.4467,38.5038,38.4059,38.4956,95755.0
2018-09-21 12:00:00,47.21,47.3,47.2,47.27,51130.0,38.5038,38.5772,38.4956,38.5527,51130.0
2018-09-21 12:10:00,47.27,47.34,47.24,47.31,48435.0,38.5527,38.6098,38.5282,38.5853,48435.0
2018-09-21 12:20:00,47.3,47.34,47.28,47.31,78670.0,38.5772,38.6098,38.5608,38.5853,78670.0
2018-09-21 12:30:00,47.31,47.38,47.3,47.33,44590.0,38.5853,38.6424,38.5772,38.6016,44590.0
2018-09-21 12:40:00,47.33,47.34,47.28,47.33,93158.0,38.6016,38.6098,38.5608,38.6016,93158.0
2018-09-21 12:50:00,47.32,47.35,47.29,47.31,34728.0,38.5935,38.6179,38.569,38.5853,34728.0
2018-09-21 13:00:00,47.32,47.33,47.29,47.31,38175.0,38.5935,38.6016,38.569,38.5853,38175.0
2018-09-21 13:10:00,47.3,47.33,47.29,47.31,37103.0,38.5772,38.6016,38.569,38.5853,37103.0
2018-09-21 13:20:00,47.31,47.37,47.31,47.34,31724.0,38.5853,38.6342,38.5853,38.6098,31724.0
2018-09-21 13:30:00,47.34,47.35,47.3,47.32,22126.0,38.6098,38.6179,38.5772,38.5935,22126.0
2018-09-21 13:40:00,47.32,47.39,47.31,47.39,16978.0,38.5935,38.6506,38.5853,38.6506,16978.0
2018-09-21 13:50:00,47.39,47.4,47.37,47.39,26081.0,38.6506,38.6587,38.6342,38.6506,26081.0
2018-09-21 14:00:00,47.39,47.42,47.37,47.39,95635.0,38.6506,38.675,38.6342,38.6506,95635.0
2018-09-21 14:10:00,47.39,47.46,47.38,47.46,77576.0,38.6506,38.7076,38.6424,38.7076,77576.0
2018-09-21 14:20:00,47.45,47.46,47.41,47.42,25617.0,38.6995,38.7076,38.6669,38.675,25617.0
2018-09-21 14:30:00,47.41,47.45,47.4,47.43,34316.0,38.6669,38.6995,38.6587,38.6832,34316.0
2018-09-21 14:40:00,47.42,47.46,47.41,47.41,49688.0,38.675,38.7076,38.6669,38.6669,49688.0
2018-09-21 14:50:00,47.41,47.48,47.41,47.45,25602.0,38.6669,38.724,38.6669,38.6995,25602.0
2018-09-21 15:00:00,47.45,47.5,47.44,47.49,55617.0,38.6995,38.7403,38.6913,38.7321,55617.0
2018-09-21 15:10:00,47.48,47.49,47.44,47.46,50153.0,38.724,38.7321,38.6913,38.7076,50153.0
2018-09-21 15:20:00,47.46,47.49,47.43,47.48,154278.0,38.7076,38.7321,38.6832,38.724,154278.0
2018-09-21 15:30:00,47.47,47.53,47.45,47.49,181552.0,38.7158,38.7647,38.6995,38.7321,181552.0
2018-09-21 15:40:00,47.49,47.52,47.41,47.42,132455.0,38.7321,38.7566,38.6669,38.675,132455.0
2018-09-21 15:50:00,47.43,47.58,47.41,47.51,997274.0,38.6832,38.8055,38.6669,38.7484,997274.0
2018-09-24 09:30:00,47.44,47.59,47.34,47.42,99440.0,38.6913,38.8137,38.6098,38.675,99440.0
2018-09-24 09:40:00,47.42,47.43,47.29,47.37,115048.0,38.675,38.6832,38.569,38.6342,115048.0
2018-09-24 09:50:00,47.37,47.43,47.32,47.37,93469.0,38.6342,38.6832,38.5935,38.6342,93469.0
2018-09-24 10:00:00,47.37,47.5,47.36,47.45,99451.0,38.6342,38.7403,38.6261,38.6995,99451.0
2018-09-24 10:10:00,47.45,47.52,47.41,47.48,82047.0,38.6995,38.7566,38.6669,38.724,82047.0
2018-09-24 10:20:00,47.48,47.52,47.45,47.46,92132.0,38.724,38.7566,38.6995,38.7076,92132.0
2018-09-24 10:30:00,47.46,47.49,47.37,47.42,114297.0,38.7076,38.7321,38.6342,38.675,114297.0
2018-09-24 10:40:00,47.42,47.51,47.39,47.5,89975.0,38.675,38.7484,38.6506,38.7403,89975.0
2018-09-24 10:50:00,47.5,47.51,47.41,47.47,56311.0,38.7403,38.7484,38.6669,38.7158,56311.0
2018-09-24 11:00:00,47.47,47.51,47.45,47.5,34968.0,38.7158,38.7484,38.6995,38.7403,34968.0
2018-09-24 11:10:00,47.51,47.52,47.37,47.38,54647.0,38.7484,38.7566,38.6342,38.6424,54647.0
2018-09-24 11:20:00,47.38,47.38,47.28,47.32,39213.0,38.6424,38.6424,38.5608,38.5935,39213.0
2018-09-24 11:30:00,47.31,47.35,47.3,47.34,48343.0,38.5853,38.6179,38.5772,38.6098,48343.0
2018-09-24 11:40:00,47.34,47.35,47.29,47.32,33433.0,38.6098,38.6179,38.569,38.5935,33433.0
2018-09-24 11:50:00,47.33,47.33,47.25,47.28,52340.0,38.6016,38.6016,38.5364,38.5608,52340.0
2018-09-24 12:00:00,47.27,47.31,47.25,47.29,51051.0,38.5527,38.5853,38.5364,38.569,51051.0
2018-09-24 12:10:00,47.29,47.34,47.28,47.29,16044.0,38.569,38.6098,38.5608,38.569,16044.0
2018-09-24 12:20:00,47.3,47.32,47.28,47.32,15783.0,38.5772,38.5935,38.5608,38.5935,15783.0
2018-09-24 12:30:00,47.32,47.32,47.25,47.25,21206.0,38.5935,38.5935,38.5364,38.5364,21206.0
2018-09-24 12:40:00,47.26,47.29,47.24,47.29,16374.0,38.5445,38.569,38.5282,38.569,16374.0
2018-09-24 12:50:00,47.29,47.33,47.27,47.29,23987.0,38.569,38.6016,38.5527,38.569,23987.0
2018-09-24 13:00:00,47.3,47.3,47.22,47.22,20394.0,38.5772,38.5772,38.5119,38.5119,20394.0
2018-09-24 13:10:00,47.23,47.25,47.18,47.19,25093.0,38.5201,38.5364,38.4793,38.4874,25093.0
2018-09-24 13:20:00,47.19,47.26,47.18,47.23,28701.0,38.4874,38.5445,38.4793,38.5201,28701.0
2018-09-24 13:30:00,47.23,47.28,47.2,47.21,42692.0,38.5201,38.5608,38.4956,38.5038,42692.0
2018-09-24 13:40:00,47.21,47.22,47.15,47.19,27846.0,38.5038,38.5119,38.4548,38.4874,27846.0
2018-09-24 13:50:00,47.19,47.2,47.14,47.16,21678.0,38.4874,38.4956,38.4467,38.463,21678.0
2018-09-24 14:00:00,47.16,47.19,47.13,47.17,18448.0,38.463,38.4874,38.4385,38.4711,18448.0
2018-09-24 14:10:00,47.17,47.22,47.17,47.2,27647.0,38.4711,38.5119,38.4711,38.4956,27647.0
2018-09-24 14:20:00,47.2,47.2,47.14,47.16,22241.0,38.4956,38.4956,38.4467,38.463,22241.0
2018-09-24 14:30:00,47.16,47.16,47.11,47.15,32757.0,38.463,38.463,38.4222,38.4548,32757.0
2018-09-24 14:40:00,47.15,47.16,47.13,47.14,21146.0,38.4548,38.463,38.4385,38.4467,21146.0
2018-09-24 14:50:00,47.14,47.15,47.12,47.14,34464.0,38.4467,38.4548,38.4303,38.4467,34464.0
2018-09-24 15:00:00,47.13,47.17,47.09,47.11,37080.0,38.4385,38.4711,38.4059,38.4222,37080.0
2018-09-24 15:10:00,47.11,47.18,47.09,47.14,61425.0,38.4222,38.4793,38.4059,38.4467,61425.0
2018-09-24 15:20:00,47.13,47.14,47.09,47.09,35166.0,38.4385,38.4467,38.4059,38.4059,35166.0
2018-09-24 15:30:00,47.1,47.11,47.06,47.09,45654.0,38.414,38.4222,38.3814,38.4059,45654.0
2018-09-24 15:40:00,47.08,47.08,47.02,47.02,77819.0,38.3977,38.3977,38.3488,38.3488,77819.0
2018-09-24 15:50:00,47.03,47.07,46.98,47.04,215478.0,38.3569,38.3896,38.3162,38.3651,215478.0
2018-09-25 09:30:00,46.75,47.07,46.75,46.85,244019.0,38.1286,38.3896,38.1286,38.2101,244019.0
2018-09-25 09:40:00,46.85,46.91,46.83,46.88,67658.0,38.2101,38.2591,38.1938,38.2346,67658.0
2018-09-25 09:50:00,46.88,46.89,46.82,46.85,55757.0,38.2346,38.2428,38.1857,38.2101,55757.0
2018-09-25 10:00:00,46.86,46.91,46.82,46.9,42780.0,38.2183,38.2591,38.1857,38.2509,42780.0
2018-09-25 10:10:00,46.91,46.92,46.78,46.8,50868.0,38.2591,38.2672,38.153,38.1694,50868.0
2018-09-25 10:20:00,46.79,46.83,46.76,46.82,52638.0,38.1612,38.1938,38.1367,38.1857,52638.0
2018-09-25 10:30:00,46.82,46.85,46.78,46.79,31923.0,38.1857,38.2101,38.153,38.1612,31923.0
2018-09-25 10:40:00,46.77,46.79,46.73,46.78,28094.0,38.1449,38.1612,38.1123,38.153,28094.0
2018-09-25 10:50:00,46.78,46.82,46.75,46.82,21715.0,38.153,38.1857,38.1286,38.1857,21715.0
2018-09-25 11:00:00,46.81,46.82,46.74,46.74,27774.0,38.1775,38.1857,38.1204,38.1204,27774.0
2018-09-25 11:10:00,46.75,46.76,46.64,46.69,45298.0,38.1286,38.1367,38.0389,38.0796,45298.0
2018-09-25 11:20:00,46.69,46.7,46.64,46.65,53012.0,38.0796,38.0878,38.0389,38.047,53012.0
2018-09-25 11:30:00,46.66,46.67,46.62,46.66,33969.0,38.0552,38.0633,38.0226,38.0552,33969.0
2018-09-25 11:40:00,46.66,46.69,46.64,46.65,25751.0,38.0552,38.0796,38.0389,38.047,25751.0
2018-09-25 11:50:00,46.65,46.69,46.62,46.65,29253.0,38.047,38.0796,38.0226,38.047,29253.0
2018-09-25 12:00:00,46.66,46.67,46.57,46.58,44096.0,38.0552,38.0633,37.9818,37.9899,44096.0
2018-09-25 12:10:00,46.57,46.59,46.54,46.59,28815.0,37.9818,37.9981,37.9573,37.9981,28815.0
2018-09-25 12:20:00,46.59,46.6,46.51,46.52,32020.0,37.9981,38.0062,37.9328,37.941,32020.0
2018-09-25 12:30:00,46.52,46.54,46.48,46.49,33630.0,37.941,37.9573,37.9084,37.9165,33630.0
2018-09-25 12:40:00,46.48,46.5,46.46,46.47,21959.0,37.9084,37.9247,37.8921,37.9002,21959.0
2018-09-25 12:50:00,46.47,46.53,46.46,46.51,34870.0,37.9002,37.9492,37.8921,37.9328,34870.0
2018-09-25 13:00:00,46.51,46.55,46.49,46.55,39635.0,37.9328,37.9655,37.9165,37.9655,39635.0
2018-09-25 13:10:00,46.55,46.58,46.54,46.55,49818.0,37.9655,37.9899,37.9573,37.9655,49818.0
2018-09-25 13:20:00,46.56,46.59,46.54,46.56,15576.0,37.9736,37.9981,37.9573,37.9736,15576.0
2018-09-25 13:30:00,46.56,46.59,46.54,46.58,29489.0,37.9736,37.9981,37.9573,37.9899,29489.0
2018-09-25 13:40:00,46.57,46.63,46.57,46.63,22438.0,37.9818,38.0307,37.9818,38.0307,22438.0
2018-09-25 13:50:00,46.62,46.67,46.62,46.66,21445.0,38.0226,38.0633,38.0226,38.0552,21445.0
2018-09-25 14:00:00,46.66,46.66,46.62,46.63,31188.0,38.0552,38.0552,38.0226,38.0307,31188.0
2018-09-25 14:10:00,46.64,46.67,46.62,46.67,46054.0,38.0389,38.0633,38.0226,38.0633,46054.0
2018-09-25 14:20:00,46.66,46.68,46.61,46.63,34240.0,38.0552,38.0715,38.0144,38.0307,34240.0
2018-09-25 14:30:00,46.62,46.64,46.6,46.62,43397.0,38.0226,38.0389,38.0062,38.0226,43397.0
2018-09-25 14:40:00,46.63,46.63,46.6,46.62,12796.0,38.0307,38.0307,38.0062,38.0226,12796.0
2018-09-25 14:50:00,46.62,46.63,46.59,46.61,31044.0,38.0226,38.0307,37.9981,38.0144,31044.0
2018-09-25 15:00:00,46.61,46.63,46.6,46.63,21712.0,38.0144,38.0307,38.0062,38.0307,21712.0
2018-09-25 15:10:00,46.63,46.63,46.59,46.59,39503.0,38.0307,38.0307,37.9981,37.9981,39503.0
2018-09-25 15:20:00,46.59,46.6,46.55,46.57,42424.0,37.9981,38.0062,37.9655,37.9818,42424.0
2018-09-25 15:30:00,46.57,46.6,46.54,46.55,62426.0,37.9818,38.0062,37.9573,37.9655,62426.0
2018-09-25 15:40:00,46.55,46.6,46.54,46.6,70631.0,37.9655,38.0062,37.9573,38.0062,70631.0
2018-09-25 15:50:00,46.59,46.62,46.5,46.61,505646.0,37.9981,38.0226,37.9247,38.0144,505646.0
2018-09-26 09:30:00,46.51,46.78,46.51,46.77,83872.0,37.9328,38.153,37.9328,38.1449,83872.0
2018-09-26 09:40:00,46.77,46.78,46.61,46.65,61358.0,38.1449,38.153,38.0144,38.047,61358.0
2018-09-26 09:50:00,46.65,46.77,46.64,46.66,47241.0,38.047,38.1449,38.0389,38.0552,47241.0
2018-09-26 10:00:00,46.66,46.72,46.64,46.68,20268.0,38.0552,38.1041,38.0389,38.0715,20268.0
2018-09-26 10:10:00,46.67,46.76,46.65,46.66,38629.0,38.0633,38.1367,38.047,38.0552,38629.0
2018-09-26 10:20:00,46.66,46.67,46.59,46.65,58094.0,38.0552,38.0633,37.9981,38.047,58094.0
2018-09-26 10:30:00,46.65,46.66,46.58,46.58,52939.0,38.047,38.0552,37.9899,37.9899,52939.0
2018-09-26 10:40:00,46.59,46.61,46.52,46.59,129212.0,37.9981,38.0144,37.941,37.9981,129212.0
2018-09-26 10:50:00,46.59,46.6,46.54,46.57,126443.0,37.9981,38.0062,37.9573,37.9818,126443.0
2018-09-26 11:00:00,46.57,46.65,46.56,46.64,53290.0,37.9818,38.047,37.9736,38.0389,53290.0
2018-09-26 11:10:00,46.65,46.65,46.55,46.58,39305.0,38.047,38.047,37.9655,37.9899,39305.0
2018-09-26 11:20:00,46.58,46.61,46.56,46.59,27501.0,37.9899,38.0144,37.9736,37.9981,27501.0
2018-09-26 11:30:00,46.59,46.66,46.58,46.65,37771.0,37.9981,38.0552,37.9899,38.047,37771.0
2018-09-26 11:40:00,46.66,46.7,46.66,46.68,29218.0,38.0552,38.0878,38.0552,38.0715,29218.0
2018-09-26 11:50:00,46.69,46.69,46.57,46.59,215774.0,38.0796,38.0796,37.9818,37.9981,215774.0
2018-09-26 12:00:00,46.59,46.63,46.58,46.62,26555.0,37.9981,38.0307,37.9899,38.0226,26555.0
2018-09-26 12:10:00,46.62,46.62,46.58,46.61,29085.0,38.0226,38.0226,37.9899,38.0144,29085.0
2018-09-26 12:20:00,46.61,46.61,46.57,46.59,25330.0,38.0144,38.0144,37.9818,37.9981,25330.0
2018-09-26 12:30:00,46.59,46.62,46.57,46.61,14234.0,37.9981,38.0226,37.9818,38.0144,14234.0
2018-09-26 12:40:00,46.61,46.62,46.59,46.6,11985.0,38.0144,38.0226,37.9981,38.0062,11985.0
2018-09-26 12:50:00,46.61,46.63,46.59,46.6,10583.0,38.0144,38.0307,37.9981,38.0062,10583.0
2018-09-26 13:00:00,46.6,46.62,46.59,46.62,30937.0,38.0062,38.0226,37.9981,38.0226,30937.0
2018-09-26 13:10:00,46.62,46.64,46.58,46.6,22459.0,38.0226,38.0389,37.9899,38.0062,22459.0
2018-09-26 13:20:00,46.61,46.62,46.58,46.59,33923.0,38.0144,38.0226,37.9899,37.9981,33923.0
2018-09-26 13:30:00,46.59,46.63,46.58,46.6,107087.0,37.9981,38.0307,37.9899,38.0062,107087.0
2018-09-26 13:40:00,46.59,46.61,46.55,46.56,24511.0,37.9981,38.0144,37.9655,37.9736,24511.0
2018-09-26 13:50:00,46.55,46.56,46.48,46.5,43965.0,37.9655,37.9736,37.9084,37.9247,43965.0
2018-09-26 14:00:00,46.5,46.69,46.5,46.52,89897.0,37.9247,38.0796,37.9247,37.941,89897.0
2018-09-26 14:10:00,46.52,46.54,46.45,46.52,42076.0,37.941,37.9573,37.8839,37.941,42076.0
2018-09-26 14:20:00,46.53,46.54,46.47,46.51,30000.0,37.9492,37.9573,37.9002,37.9328,30000.0
2018-09-26 14:30:00,46.51,46.55,46.42,46.44,47412.0,37.9328,37.9655,37.8594,37.8758,47412.0
2018-09-26 14:40:00,46.43,46.46,46.37,46.38,195379.0,37.8676,37.8921,37.8187,37.8268,195379.0
2018-09-26 14:50:00,46.37,46.43,46.33,46.43,48189.0,37.8187,37.8676,37.786,37.8676,48189.0
2018-09-26 15:00:00,46.42,46.45,46.36,46.41,89310.0,37.8594,37.8839,37.8105,37.8513,89310.0
2018-09-26 15:10:00,46.41,46.42,46.35,46.39,57350.0,37.8513,37.8594,37.8023,37.835,57350.0
2018-09-26 15:20:00,46.39,46.4,46.35,46.37,69021.0,37.835,37.8431,37.8023,37.8187,69021.0
2018-09-26 15:30:00,46.38,46.38,46.3,46.32,137591.0,37.8268,37.8268,37.7616,37.7779,137591.0
2018-09-26 15:40:00,46.32,46.34,46.18,46.2,259708.0,37.7779,37.7942,37.6637,37.68,259708.0
2018-09-26 15:50:00,46.21,46.21,46.03,46.08,628437.0,37.6882,37.6882,37.5414,37.5821,628437.0
2018-09-27 09:30:00,46.09,46.31,46.01,46.3,79125.0,37.5903,37.7697,37.525,37.7616,79125.0
2018-09-27 09:40:00,46.3,46.43,46.28,46.4,31131.0,37.7616,37.8676,37.7453,37.8431,31131.0
2018-09-27 09:50:00,46.4,46.47,46.33,46.46,40602.0,37.8431,37.9002,37.786,37.8921,40602.0
2018-09-27 10:00:00,46.45,46.53,46.45,46.46,42449.0,37.8839,37.9492,37.8839,37.8921,42449.0
2018-09-27 10:10:00,46.45,46.58,46.44,46.55,255434.0,37.8839,37.9899,37.8758,37.9655,255434.0
2018-09-27 10:20:00,46.54,46.59,46.49,46.54,26930.0,37.9573,37.9981,37.9165,37.9573,26930.0
2018-09-27 10:30:00,46.55,46.58,46.47,46.47,22524.0,37.9655,37.9899,37.9002,37.9002,22524.0
2018-09-27 10:40:00,46.48,46.51,46.45,46.46,52548.0,37.9084,37.9328,37.8839,37.8921,52548.0
2018-09-27 10:50:00,46.46,46.49,46.44,46.47,34137.0,37.8921,37.9165,37.8758,37.9002,34137.0
2018-09-27 11:00:00,46.46,46.49,46.43,46.44,42672.0,37.8921,37.9165,37.8676,37.8758,42672.0
2018-09-27 11:10:00,46.43,46.52,46.43,46.5,24842.0,37.8676,37.941,37.8676,37.9247,24842.0
2018-09-27 11:20:00,46.49,46.54,46.48,46.52,31928.0,37.9165,37.9573,37.9084,37.941,31928.0
2018-09-27 11:30:00,46.52,46.56,46.5,46.55,31161.0,37.941,37.9736,37.9247,37.9655,31161.0
2018-09-27 11:40:00,46.55,46.58,46.54,46.58,139404.0,37.9655,37.9899,37.9573,37.9899,139404.0
2018-09-27 11:50:00,46.58,46.61,46.57,46.61,83883.0,37.9899,38.0144,37.9818,38.0144,83883.0
2018-09-27 12:00:00,46.62,46.73,46.62,46.72,57714.0,38.0226,38.1123,38.0226,38.1041,57714.0
2018-09-27 12:10:00,46.72,46.8,46.72,46.8,28822.0,38.1041,38.1694,38.1041,38.1694,28822.0
2018-09-27 12:20:00,46.78,46.78,46.7,46.75,32876.0,38.153,38.153,38.0878,38.1286,32876.0
2018-09-27 12:30:00,46.75,46.77,46.7,46.7,36017.0,38.1286,38.1449,38.0878,38.0878,36017.0
2018-09-27 12:40:00,46.7,46.74,46.69,46.7,19799.0,38.0878,38.1204,38.0796,38.0878,19799.0
2018-09-27 12:50:00,46.7,46.72,46.69,46.71,11314.0,38.0878,38.1041,38.0796,38.096,11314.0
2018-09-27 13:00:00,46.72,46.72,46.65,46.66,21341.0,38.1041,38.1041,38.047,38.0552,21341.0
2018-09-27 13:10:00,46.66,46.69,46.65,46.65,12934.0,38.0552,38.0796,38.047,38.047,12934.0
2018-09-27 13:20:00,46.66,46.68,46.64,46.65,17414.0,38.0552,38.0715,38.0389,38.047,17414.0
2018-09-27 13:30:00,46.65,46.66,46.62,46.64,20245.0,38.047,38.0552,38.0226,38.0389,20245.0
2018-09-27 13:40:00,46.64,46.65,46.61,46.64,20316.0,38.0389,38.047,38.0144,38.0389,20316.0
2018-09-27 13:50:00,46.64,46.66,46.59,46.62,19728.0,38.0389,38.0552,37.9981,38.0226,19728.0
2018-09-27 14:00:00,46.61,46.64,46.59,46.62,38244.0,38.0144,38.0389,37.9981,38.0226,38244.0
2018-09-27 14:10:00,46.62,46.65,46.6,46.64,23556.0,38.0226,38.047,38.0062,38.0389,23556.0
2018-09-27 14:20:00,46.64,46.65,46.58,46.61,53974.0,38.0389,38.047,37.9899,38.0144,53974.0
2018-09-27 14:30:00,46.61,46.62,46.6,46.61,27448.0,38.0144,38.0226,38.0062,38.0144,27448.0
2018-09-27 14:40:00,46.6,46.64,46.6,46.63,87239.0,38.0062,38.0389,38.0062,38.0307,87239.0
2018-09-27 14:50:00,46.63,46.63,46.58,46.6,95854.0,38.0307,38.0307,37.9899,38.0062,95854.0
2018-09-27 15:00:00,46.6,46.61,46.5,46.51,118351.0,38.0062,38.0144,37.9247,37.9328,118351.0
2018-09-27 15:10:00,46.51,46.53,46.46,46.5,58009.0,37.9328,37.9492,37.8921,37.9247,58009.0
2018-09-27 15:20:00,46.49,46.54,46.46,46.47,47296.0,37.9165,37.9573,37.8921,37.9002,47296.0
2018-09-27 15:30:00,46.47,46.5,46.43,46.45,77098.0,37.9002,37.9247,37.8676,37.8839,77098.0
2018-09-27 15:40:00,46.45,46.52,46.44,46.51,105804.0,37.8839,37.941,37.8758,37.9328,105804.0
2018-09-27 15:50:00,46.52,46.61,46.49,46.57,261083.0,37.941,38.0144,37.9165,37.9818,261083.0
2018-09-28 09:30:00,46.74,47.0,46.74,46.96,83268.0,38.1204,38.3325,38.1204,38.2999,83268.0
2018-09-28 09:40:00,46.97,47.05,46.92,47.02,53613.0,38.308,38.3733,38.2672,38.3488,53613.0
2018-09-28 09:50:00,47.01,47.07,46.98,47.0,60835.0,38.3406,38.3896,38.3162,38.3325,60835.0
2018-09-28 10:00:00,46.99,47.04,46.97,47.01,41416.0,38.3243,38.3651,38.308,38.3406,41416.0
2018-09-28 10:10:00,47.0,47.03,46.95,46.97,44774.0,38.3325,38.3569,38.2917,38.308,44774.0
2018-09-28 10:20:00,46.96,47.01,46.94,47.0,41494.0,38.2999,38.3406,38.2835,38.3325,41494.0
2018-09-28 10:30:00,47.0,47.07,47.0,47.03,100611.0,38.3325,38.3896,38.3325,38.3569,100611.0
2018-09-28 10:40:00,47.03,47.13,47.02,47.09,215662.0,38.3569,38.4385,38.3488,38.4059,215662.0
2018-09-28 10:50:00,47.08,47.16,47.06,47.08,53483.0,38.3977,38.463,38.3814,38.3977,53483.0
2018-09-28 11:00:00,47.08,47.11,46.96,46.98,53413.0,38.3977,38.4222,38.2999,38.3162,53413.0
2018-09-28 11:10:00,46.98,46.98,46.89,46.91,25835.0,38.3162,38.3162,38.2428,38.2591,25835.0
2018-09-28 11:20:00,46.91,47.0,46.9,46.98,28467.0,38.2591,38.3325,38.2509,38.3162,28467.0
2018-09-28 11:30:00,46.98,47.02,46.96,47.0,26209.0,38.3162,38.3488,38.2999,38.3325,26209.0
2018-09-28 11:40:00,47.0,47.0,46.96,46.97,25090.0,38.3325,38.3325,38.2999,38.308,25090.0
2018-09-28 11:50:00,46.96,46.97,46.94,46.97,62537.0,38.2999,38.308,38.2835,38.308,62537.0
2018-09-28 12:00:00,46.97,47.01,46.96,46.97,32377.0,38.308,38.3406,38.2999,38.308,32377.0
2018-09-28 12:10:00,46.97,47.0,46.94,46.97,40087.0,38.308,38.3325,38.2835,38.308,40087.0
2018-09-28 12:20:00,46.97,47.02,46.96,47.02,28192.0,38.308,38.3488,38.2999,38.3488,28192.0
2018-09-28 12:30:00,47.02,47.02,46.98,47.0,26406.0,38.3488,38.3488,38.3162,38.3325,26406.0
2018-09-28 12:40:00,47.0,47.07,46.98,47.04,95539.0,38.3325,38.3896,38.3162,38.3651,95539.0
2018-09-28 12:50:00,47.04,47.04,46.99,47.0,24715.0,38.3651,38.3651,38.3243,38.3325,24715.0
2018-09-28 13:00:00,47.0,47.06,47.0,47.03,35682.0,38.3325,38.3814,38.3325,38.3569,35682.0
2018-09-28 13:10:00,47.04,47.05,47.0,47.02,64672.0,38.3651,38.3733,38.3325,38.3488,64672.0
2018-09-28 13:20:00,47.01,47.05,47.0,47.04,66693.0,38.3406,38.3733,38.3325,38.3651,66693.0
2018-09-28 13:30:00,47.03,47.05,47.02,47.05,40620.0,38.3569,38.3733,38.3488,38.3733,40620.0
2018-09-28 13:40:00,47.05,47.1,47.03,47.05,142484.0,38.3733,38.414,38.3569,38.3733,142484.0
2018-09-28 13:50:00,47.05,47.1,47.05,47.08,46748.0,38.3733,38.414,38.3733,38.3977,46748.0
2018-09-28 14:00:00,47.07,47.1,47.05,47.07,62626.0,38.3896,38.414,38.3733,38.3896,62626.0
2018-09-28 14:10:00,47.08,47.1,47.07,47.09,47484.0,38.3977,38.414,38.3896,38.4059,47484.0
2018-09-28 14:20:00,47.09,47.1,47.06,47.08,68511.0,38.4059,38.414,38.3814,38.3977,68511.0
2018-09-28 14:30:00,47.07,47.12,47.07,47.12,21872.0,38.3896,38.4303,38.3896,38.4303,21872.0
2018-09-28 14:40:00,47.12,47.12,47.09,47.09,35876.0,38.4303,38.4303,38.4059,38.4059,35876.0
2018-09-28 14:50:00,47.09,47.13,47.08,47.12,45740.0,38.4059,38.4385,38.3977,38.4303,45740.0
2018-09-28 15:00:00,47.12,47.13,47.09,47.12,64024.0,38.4303,38.4385,38.4059,38.4303,64024.0
2018-09-28 15:10:00,47.13,47.2,47.12,47.19,97618.0,38.4385,38.4956,38.4303,38.4874,97618.0
2018-09-28 15:20:00,47.19,47.2,47.14,47.15,121440.0,38.4874,38.4956,38.4467,38.4548,121440.0
2018-09-28 15:30:00,47.15,47.17,47.13,47.13,130655.0,38.4548,38.4711,38.4385,38.4385,130655.0
2018-09-28 15:40:00,47.13,47.2,47.12,47.2,135831.0,38.4385,38.4956,38.4303,38.4956,135831.0
2018-09-28 15:50:00,47.19,47.24,47.17,47.21,487591.0,38.4874,38.5282,38.4711,38.5038,487591.0
2018-10-01 09:30:00,46.97,47.15,46.84,46.87,164654.0,38.308,38.4548,38.202,38.2265,164654.0
2018-10-01 09:40:00,46.87,46.9,46.76,46.8,77724.0,38.2265,38.2509,38.1367,38.1694,77724.0
2018-10-01 09:50:00,46.79,46.86,46.75,46.82,58536.0,38.1612,38.2183,38.1286,38.1857,58536.0
2018-10-01 10:00:00,46.82,46.96,46.81,46.9,72291.0,38.1857,38.2999,38.1775,38.2509,72291.0
2018-10-01 10:10:00,46.9,46.96,46.88,46.91,59723.0,38.2509,38.2999,38.2346,38.2591,59723.0
2018-10-01 10:20:00,46.91,47.0,46.88,46.99,31418.0,38.2591,38.3325,38.2346,38.3243,31418.0
2018-10-01 10:30:00,47.0,47.03,46.97,47.0,61983.0,38.3325,38.3569,38.308,38.3325,61983.0
2018-10-01 10:40:00,47.0,47.03,46.98,47.02,20002.0,38.3325,38.3569,38.3162,38.3488,20002.0
2018-10-01 10:50:00,47.02,47.02,46.91,46.93,46629.0,38.3488,38.3488,38.2591,38.2754,46629.0
2018-10-01 11:00:00,46.94,46.95,46.91,46.95,27857.0,38.2835,38.2917,38.2591,38.2917,27857.0
2018-10-01 11:10:00,46.95,47.01,46.94,46.98,53505.0,38.2917,38.3406,38.2835,38.3162,53505.0
2018-10-01 11:20:00,46.97,47.0,46.93,46.94,50202.0,38.308,38.3325,38.2754,38.2835,50202.0
2018-10-01 11:30:00,46.94,46.97,46.93,46.96,26580.0,38.2835,38.308,38.2754,38.2999,26580.0
2018-10-01 11:40:00,46.96,47.01,46.96,46.99,24608.0,38.2999,38.3406,38.2999,38.3243,24608.0
2018-10-01 11:50:00,46.99,47.02,46.95,46.98,25553.0,38.3243,38.3488,38.2917,38.3162,25553.0
2018-10-01 12:00:00,46.99,46.99,46.93,46.95,33250.0,38.3243,38.3243,38.2754,38.2917,33250.0
2018-10-01 12:10:00,46.95,46.96,46.91,46.94,51368.0,38.2917,38.2999,38.2591,38.2835,51368.0
2018-10-01 12:20:00,46.93,46.96,46.91,46.94,34325.0,38.2754,38.2999,38.2591,38.2835,34325.0
2018-10-01 12:30:00,46.94,46.98,46.93,46.97,30592.0,38.2835,38.3162,38.2754,38.308,30592.0
2018-10-01 12:40:00,46.96,47.0,46.96,46.99,25185.0,38.2999,38.3325,38.2999,38.3243,25185.0
2018-10-01 12:50:00,46.99,47.07,46.97,47.07,47092.0,38.3243,38.3896,38.308,38.3896,47092.0
2018-10-01 13:00:00,47.07,47.07,47.02,47.04,75625.0,38.3896,38.3896,38.3488,38.3651,75625.0
2018-10-01 13:10:00,47.04,47.11,47.03,47.11,40396.0,38.3651,38.4222,38.3569,38.4222,40396.0
2018-10-01 13:20:00,47.1,47.16,47.1,47.12,23215.0,38.414,38.463,38.414,38.4303,23215.0
2018-10-01 13:30:00,47.12,47.18,47.12,47.18,21803.0,38.4303,38.4793,38.4303,38.4793,21803.0
2018-10-01 13:40:00,47.18,47.19,47.15,47.19,20045.0,38.4793,38.4874,38.4548,38.4874,20045.0
2018-10-01 13:50:00,47.18,47.2,47.14,47.16,50150.0,38.4793,38.4956,38.4467,38.463,50150.0
2018-10-01 14:00:00,47.16,47.24,47.15,47.23,30075.0,38.463,38.5282,38.4548,38.5201,30075.0
2018-10-01 14:10:00,47.22,47.24,47.21,47.23,35440.0,38.5119,38.5282,38.5038,38.5201,35440.0
2018-10-01 14:20:00,47.22,47.26,47.21,47.26,36553.0,38.5119,38.5445,38.5038,38.5445,36553.0
2018-10-01 14:30:00,47.26,47.29,47.25,47.28,43479.0,38.5445,38.569,38.5364,38.5608,43479.0
2018-10-01 14:40:00,47.27,47.3,47.26,47.28,37831.0,38.5527,38.5772,38.5445,38.5608,37831.0
2018-10-01 14:50:00,47.28,47.29,47.24,47.27,39983.0,38.5608,38.569,38.5282,38.5527,39983.0
2018-10-01 15:00:00,47.27,47.27,47.24,47.25,60197.0,38.5527,38.5527,38.5282,38.5364,60197.0
2018-10-01 15:10:00,47.25,47.25,47.15,47.19,61898.0,38.5364,38.5364,38.4548,38.4874,61898.0
2018-10-01 15:20:00,47.19,47.19,47.14,47.16,68955.0,38.4874,38.4874,38.4467,38.463,68955.0
2018-10-01 15:30:00,47.16,47.17,47.12,47.13,63021.0,38.463,38.4711,38.4303,38.4385,63021.0
2018-10-01 15:40:00,47.12,47.14,47.08,47.14,123583.0,38.4303,38.4467,38.3977,38.4467,123583.0
2018-10-01 15:50:00,47.13,47.14,47.08,47.12,354214.0,38.4385,38.4467,38.3977,38.4303,354214.0
2018-10-02 09:30:00,47.19,47.47,47.13,47.46,55646.0,38.4874,38.7158,38.4385,38.7076,55646.0
2018-10-02 09:40:00,47.46,47.56,47.44,47.48,46370.0,38.7076,38.7892,38.6913,38.724,46370.0
2018-10-02 09:50:00,47.48,47.53,47.44,47.5,45672.0,38.724,38.7647,38.6913,38.7403,45672.0
2018-10-02 10:00:00,47.5,47.7,47.49,47.68,50176.0,38.7403,38.9034,38.7321,38.8871,50176.0
2018-10-02 10:10:00,47.68,47.69,47.63,47.65,61630.0,38.8871,38.8952,38.8463,38.8626,61630.0
2018-10-02 10:20:00,47.65,47.66,47.58,47.63,45855.0,38.8626,38.8708,38.8055,38.8463,45855.0
2018-10-02 10:30:00,47.63,47.67,47.58,47.61,46445.0,38.8463,38.8789,38.8055,38.83,46445.0
2018-10-02 10:40:00,47.62,47.66,47.59,47.64,38216.0,38.8381,38.8708,38.8137,38.8545,38216.0
2018-10-02 10:50:00,47.64,47.65,47.58,47.59,19150.0,38.8545,38.8626,38.8055,38.8137,19150.0
2018-10-02 11:00:00,47.6,47.63,47.51,47.54,31979.0,38.8218,38.8463,38.7484,38.7729,31979.0
2018-10-02 11:10:00,47.54,47.55,47.45,47.47,40032.0,38.7729,38.781,38.6995,38.7158,40032.0
2018-10-02 11:20:00,47.48,47.51,47.43,47.44,32481.0,38.724,38.7484,38.6832,38.6913,32481.0
2018-10-02 11:30:00,47.43,47.55,47.43,47.52,25898.0,38.6832,38.781,38.6832,38.7566,25898.0
2018-10-02 11:40:00,47.53,47.54,47.49,47.54,24035.0,38.7647,38.7729,38.7321,38.7729,24035.0
2018-10-02 11:50:00,47.55,47.67,47.54,47.65,19089.0,38.781,38.8789,38.7729,38.8626,19089.0
2018-10-02 12:00:00,47.65,47.77,47.65,47.73,28334.0,38.8626,38.9605,38.8626,38.9279,28334.0
2018-10-02 12:10:00,47.72,47.77,47.71,47.71,19784.0,38.9197,38.9605,38.9115,38.9115,19784.0
2018-10-02 12:20:00,47.71,47.74,47.69,47.73,15899.0,38.9115,38.936,38.8952,38.9279,15899.0
2018-10-02 12:30:00,47.72,47.76,47.71,47.75,40692.0,38.9197,38.9523,38.9115,38.9442,40692.0
2018-10-02 12:40:00,47.74,47.74,47.65,47.66,15996.0,38.936,38.936,38.8626,38.8708,15996.0
2018-10-02 12:50:00,47.65,47.71,47.65,47.71,25753.0,38.8626,38.9115,38.8626,38.9115,25753.0
2018-10-02 13:00:00,47.71,47.79,47.7,47.79,19310.0,38.9115,38.9768,38.9034,38.9768,19310.0
2018-10-02 13:10:00,47.79,47.82,47.76,47.8,28314.0,38.9768,39.0013,38.9523,38.9849,28314.0
2018-10-02 13:20:00,47.8,47.82,47.78,47.78,28035.0,38.9849,39.0013,38.9686,38.9686,28035.0
2018-10-02 13:30:00,47.78,47.79,47.76,47.79,30779.0,38.9686,38.9768,38.9523,38.9768,30779.0
2018-10-02 13:40:00,47.78,47.81,47.77,47.78,18864.0,38.9686,38.9931,38.9605,38.9686,18864.0
2018-10-02 13:50:00,47.78,47.78,47.73,47.78,22467.0,38.9686,38.9686,38.9279,38.9686,22467.0
2018-10-02 14:00:00,47.77,47.79,47.75,47.76,20570.0,38.9605,38.9768,38.9442,38.9523,20570.0
2018-10-02 14:10:00,47.76,47.76,47.72,47.75,24143.0,38.9523,38.9523,38.9197,38.9442,24143.0
2018-10-02 14:20:00,47.75,47.77,47.74,47.77,22398.0,38.9442,38.9605,38.936,38.9605,22398.0
2018-10-02 14:30:00,47.77,47.78,47.72,47.73,26725.0,38.9605,38.9686,38.9197,38.9279,26725.0
2018-10-02 14:40:00,47.73,47.75,47.72,47.75,21543.0,38.9279,38.9442,38.9197,38.9442,21543.0
2018-10-02 14:50:00,47.75,47.78,47.74,47.76,42966.0,38.9442,38.9686,38.936,38.9523,42966.0
2018-10-02 15:00:00,47.77,47.79,47.73,47.79,86861.0,38.9605,38.9768,38.9279,38.9768,86861.0
2018-10-02 15:10:00,47.79,47.83,47.78,47.78,53115.0,38.9768,39.0094,38.9686,38.9686,53115.0
2018-10-02 15:20:00,47.78,47.79,47.73,47.75,28684.0,38.9686,38.9768,38.9279,38.9442,28684.0
2018-10-02 15:30:00,47.75,47.75,47.72,47.73,74791.0,38.9442,38.9442,38.9197,38.9279,74791.0
2018-10-02 15:40:00,47.74,47.78,47.73,47.75,98579.0,38.936,38.9686,38.9279,38.9442,98579.0
2018-10-02 15:50:00,47.75,47.81,47.73,47.76,222997.0,38.9442,38.9931,38.9279,38.9523,222997.0
2018-10-03 09:30:00,47.68,47.81,47.6,47.72,63167.0,38.8871,38.9931,38.8218,38.9197,63167.0
2018-10-03 09:40:00,47.71,47.89,47.65,47.87,67769.0,38.9115,39.0583,38.8626,39.042,67769.0
2018-10-03 09:50:00,47.87,47.89,47.79,47.87,24403.0,39.042,39.0583,38.9768,39.042,24403.0
2018-10-03 10:00:00,47.87,47.92,47.79,47.86,44192.0,39.042,39.0828,38.9768,39.0339,44192.0
2018-10-03 10:10:00,47.86,47.93,47.8,47.8,39398.0,39.0339,39.091,38.9849,38.9849,39398.0
2018-10-03 10:20:00,47.8,47.87,47.78,47.78,24025.0,38.9849,39.042,38.9686,38.9686,24025.0
2018-10-03 10:30:00,47.79,47.8,47.7,47.73,17146.0,38.9768,38.9849,38.9034,38.9279,17146.0
2018-10-03 10:40:00,47.74,47.9,47.73,47.88,29013.0,38.936,39.0665,38.9279,39.0502,29013.0
2018-10-03 10:50:00,47.87,47.89,47.83,47.87,17671.0,39.042,39.0583,39.0094,39.042,17671.0
2018-10-03 11:00:00,47.87,47.88,47.79,47.83,23523.0,39.042,39.0502,38.9768,39.0094,23523.0
2018-10-03 11:10:00,47.82,47.83,47.75,47.75,24563.0,39.0013,39.0094,38.9442,38.9442,24563.0
2018-10-03 11:20:00,47.75,47.76,47.66,47.66,102207.0,38.9442,38.9523,38.8708,38.8708,102207.0
2018-10-03 11:30:00,47.67,47.67,47.47,47.48,48427.0,38.8789,38.8789,38.7158,38.724,48427.0
2018-10-03 11:40:00,47.47,47.51,47.41,47.45,29363.0,38.7158,38.7484,38.6669,38.6995,29363.0
2018-10-03 11:50:00,47.45,47.47,47.37,47.38,24832.0,38.6995,38.7158,38.6342,38.6424,24832.0
2018-10-03 12:00:00,47.38,47.4,47.31,47.33,34368.0,38.6424,38.6587,38.5853,38.6016,34368.0
2018-10-03 12:10:00,47.33,47.41,47.29,47.4,34455.0,38.6016,38.6669,38.569,38.6587,34455.0
2018-10-03 12:20:00,47.41,47.41,47.3,47.3,18557.0,38.6669,38.6669,38.5772,38.5772,18557.0
2018-10-03 12:30:00,47.3,47.32,47.27,47.3,49521.0,38.5772,38.5935,38.5527,38.5772,49521.0
2018-10-03 12:40:00,47.29,47.29,47.18,47.19,75547.0,38.569,38.569,38.4793,38.4874,75547.0
2018-10-03 12:50:00,47.2,47.22,47.16,47.18,22572.0,38.4956,38.5119,38.463,38.4793,22572.0
2018-10-03 13:00:00,47.17,47.18,47.06,47.11,52347.0,38.4711,38.4793,38.3814,38.4222,52347.0
2018-10-03 13:10:00,47.11,47.17,47.1,47.15,32979.0,38.4222,38.4711,38.414,38.4548,32979.0
2018-10-03 13:20:00,47.15,47.18,47.12,47.12,24297.0,38.4548,38.4793,38.4303,38.4303,24297.0
2018-10-03 13:30:00,47.12,47.12,47.03,47.04,40256.0,38.4303,38.4303,38.3569,38.3651,40256.0
2018-10-03 13:40:00,47.04,47.07,47.03,47.05,21865.0,38.3651,38.3896,38.3569,38.3733,21865.0
2018-10-03 13:50:00,47.05,47.1,47.02,47.03,26314.0,38.3733,38.414,38.3488,38.3569,26314.0
2018-10-03 14:00:00,47.02,47.06,47.0,47.03,27775.0,38.3488,38.3814,38.3325,38.3569,27775.0
2018-10-03 14:10:00,47.03,47.12,47.02,47.08,25308.0,38.3569,38.4303,38.3488,38.3977,25308.0
2018-10-03 14:20:00,47.08,47.09,46.99,46.99,34937.0,38.3977,38.4059,38.3243,38.3243,34937.0
2018-10-03 14:30:00,46.99,46.99,46.84,46.88,94366.0,38.3243,38.3243,38.202,38.2346,94366.0
2018-10-03 14:40:00,46.89,46.89,46.73,46.86,70591.0,38.2428,38.2428,38.1123,38.2183,70591.0
2018-10-03 14:50:00,46.86,46.95,46.84,46.94,42021.0,38.2183,38.2917,38.202,38.2835,42021.0
2018-10-03 15:00:00,46.95,47.01,46.93,46.98,31954.0,38.2917,38.3406,38.2754,38.3162,31954.0
2018-10-03 15:10:00,46.99,47.09,46.96,47.07,42581.0,38.3243,38.4059,38.2999,38.3896,42581.0
2018-10-03 15:20:00,47.06,47.1,47.01,47.07,62856.0,38.3814,38.414,38.3406,38.3896,62856.0
2018-10-03 15:30:00,47.07,47.08,47.0,47.02,58009.0,38.3896,38.3977,38.3325,38.3488,58009.0
2018-10-03 15:40:00,47.01,47.07,46.96,47.05,93460.0,38.3406,38.3896,38.2999,38.3733,93460.0
2018-10-03 15:50:00,47.05,47.16,47.05,47.13,296861.0,38.3733,38.463,38.3733,38.4385,296861.0
2018-10-04 09:30:00,46.92,47.17,46.83,46.99,100904.0,38.2672,38.4711,38.1938,38.3243,100904.0
2018-10-04 09:40:00,46.99,47.01,46.72,46.72,62166.0,38.3243,38.3406,38.1041,38.1041,62166.0
2018-10-04 09:50:00,46.73,46.73,46.51,46.54,74512.0,38.1123,38.1123,37.9328,37.9573,74512.0
2018-10-04 10:00:00,46.53,46.7,46.53,46.7,127970.0,37.9492,38.0878,37.9492,38.0878,127970.0
2018-10-04 10:10:00,46.69,46.76,46.66,46.71,54996.0,38.0796,38.1367,38.0552,38.096,54996.0
2018-10-04 10:20:00,46.72,46.79,46.68,46.79,54537.0,38.1041,38.1612,38.0715,38.1612,54537.0
2018-10-04 10:30:00,46.79,47.0,46.79,47.0,72171.0,38.1612,38.3325,38.1612,38.3325,72171.0
2018-10-04 10:40:00,47.01,47.05,46.91,46.93,65184.0,38.3406,38.3733,38.2591,38.2754,65184.0
2018-10-04 10:50:00,46.93,47.02,46.91,47.02,25813.0,38.2754,38.3488,38.2591,38.3488,25813.0
2018-10-04 11:00:00,47.01,47.01,46.92,46.93,70260.0,38.3406,38.3406,38.2672,38.2754,70260.0
2018-10-04 11:10:00,46.93,47.03,46.93,47.0,19443.0,38.2754,38.3569,38.2754,38.3325,19443.0
2018-10-04 11:20:00,46.99,47.15,46.98,47.11,42441.0,38.3243,38.4548,38.3162,38.4222,42441.0
2018-10-04 11:30:00,47.11,47.14,47.0,47.01,50504.0,38.4222,38.4467,38.3325,38.3406,50504.0
2018-10-04 11:40:00,47.0,47.09,46.97,47.08,54424.0,38.3325,38.4059,38.308,38.3977,54424.0
2018-10-04 11:50:00,47.09,47.3,47.08,47.29,31483.0,38.4059,38.5772,38.3977,38.569,31483.0
2018-10-04 12:00:00,47.29,47.45,47.29,47.4,69384.0,38.569,38.6995,38.569,38.6587,69384.0
2018-10-04 12:10:00,47.4,47.49,47.4,47.45,32891.0,38.6587,38.7321,38.6587,38.6995,32891.0
2018-10-04 12:20:00,47.45,47.45,47.34,47.38,29066.0,38.6995,38.6995,38.6098,38.6424,29066.0
2018-10-04 12:30:00,47.39,47.46,47.38,47.42,24644.0,38.6506,38.7076,38.6424,38.675,24644.0
2018-10-04 12:40:00,47.42,47.47,47.38,47.45,23716.0,38.675,38.7158,38.6424,38.6995,23716.0
2018-10-04 12:50:00,47.45,47.48,47.4,47.41,21404.0,38.6995,38.724,38.6587,38.6669,21404.0
2018-10-04 13:00:00,47.41,47.41,47.31,47.32,20408.0,38.6669,38.6669,38.5853,38.5935,20408.0
2018-10-04 13:10:00,47.32,47.37,47.29,47.37,40182.0,38.5935,38.6342,38.569,38.6342,40182.0
2018-10-04 13:20:00,47.36,47.39,47.33,47.33,26504.0,38.6261,38.6506,38.6016,38.6016,26504.0
2018-10-04 13:30:00,47.33,47.35,47.27,47.35,24499.0,38.6016,38.6179,38.5527,38.6179,24499.0
2018-10-04 13:40:00,47.36,47.42,47.35,47.36,23236.0,38.6261,38.675,38.6179,38.6261,23236.0
2018-10-04 13:50:00,47.35,47.38,47.33,47.36,18059.0,38.6179,38.6424,38.6016,38.6261,18059.0
2018-10-04 14:00:00,47.37,47.38,47.33,47.34,22866.0,38.6342,38.6424,38.6016,38.6098,22866.0
2018-10-04 14:10:00,47.34,47.38,47.31,47.31,36400.0,38.6098,38.6424,38.5853,38.5853,36400.0
2018-10-04 14:20:00,47.32,47.33,47.25,47.25,24127.0,38.5935,38.6016,38.5364,38.5364,24127.0
2018-10-04 14:30:00,47.25,47.31,47.24,47.3,22349.0,38.5364,38.5853,38.5282,38.5772,22349.0
2018-10-04 14:40:00,47.29,47.31,47.26,47.31,26276.0,38.569,38.5853,38.5445,38.5853,26276.0
2018-10-04 14:50:00,47.31,47.41,47.29,47.4,28097.0,38.5853,38.6669,38.569,38.6587,28097.0
2018-10-04 15:00:00,47.4,47.43,47.38,47.41,32285.0,38.6587,38.6832,38.6424,38.6669,32285.0
2018-10-04 15:10:00,47.42,47.43,47.33,47.34,61737.0,38.675,38.6832,38.6016,38.6098,61737.0
2018-10-04 15:20:00,47.34,47.36,47.3,47.32,27893.0,38.6098,38.6261,38.5772,38.5935,27893.0
2018-10-04 15:30:00,47.32,47.36,47.31,47.34,43381.0,38.5935,38.6261,38.5853,38.6098,43381.0
2018-10-04 15:40:00,47.34,47.44,47.34,47.44,63093.0,38.6098,38.6913,38.6098,38.6913,63093.0
2018-10-04 15:50:00,47.44,47.46,47.4,47.45,150749.0,38.6913,38.7076,38.6587,38.6995,150749.0
2018-10-05 09:30:00,47.45,47.71,47.42,47.57,72882.0,38.6995,38.9115,38.675,38.7974,72882.0
2018-10-05 09:40:00,47.57,47.82,47.57,47.77,53340.0,38.7974,39.0013,38.7974,38.9605,53340.0
2018-10-05 09:50:00,47.78,47.87,47.72,47.86,54090.0,38.9686,39.042,38.9197,39.0339,54090.0
2018-10-05 10:00:00,47.85,47.91,47.77,47.77,69638.0,39.0257,39.0747,38.9605,38.9605,69638.0
2018-10-05 10:10:00,47.77,47.78,47.68,47.74,54141.0,38.9605,38.9686,38.8871,38.936,54141.0
2018-10-05 10:20:00,47.75,47.82,47.73,47.79,77306.0,38.9442,39.0013,38.9279,38.9768,77306.0
2018-10-05 10:30:00,47.79,47.79,47.63,47.64,37484.0,38.9768,38.9768,38.8463,38.8545,37484.0
2018-10-05 10:40:00,47.64,47.78,47.63,47.76,36403.0,38.8545,38.9686,38.8463,38.9523,36403.0
2018-10-05 10:50:00,47.77,47.85,47.77,47.77,80986.0,38.9605,39.0257,38.9605,38.9605,80986.0
2018-10-05 11:00:00,47.77,47.85,47.72,47.85,35503.0,38.9605,39.0257,38.9197,39.0257,35503.0
2018-10-05 11:10:00,47.84,48.01,47.84,48.01,32046.0,39.0176,39.1562,39.0176,39.1562,32046.0
2018-10-05 11:20:00,48.02,48.03,47.9,47.91,30428.0,39.1644,39.1725,39.0665,39.0747,30428.0
2018-10-05 11:30:00,47.91,47.99,47.91,47.95,35087.0,39.0747,39.1399,39.0747,39.1073,35087.0
2018-10-05 11:40:00,47.94,48.07,47.94,48.01,37723.0,39.0991,39.2052,39.0991,39.1562,37723.0
2018-10-05 11:50:00,48.01,48.08,47.94,47.94,40758.0,39.1562,39.2133,39.0991,39.0991,40758.0
2018-10-05 12:00:00,47.94,48.08,47.93,48.04,71728.0,39.0991,39.2133,39.091,39.1807,71728.0
2018-10-05 12:10:00,48.04,48.08,48.0,48.06,26970.0,39.1807,39.2133,39.1481,39.197,26970.0
2018-10-05 12:20:00,48.07,48.12,48.03,48.03,27984.0,39.2052,39.2459,39.1725,39.1725,27984.0
2018-10-05 12:30:00,48.03,48.1,47.97,48.1,36719.0,39.1725,39.2296,39.1236,39.2296,36719.0
2018-10-05 12:40:00,48.09,48.18,48.06,48.18,49278.0,39.2215,39.2949,39.197,39.2949,49278.0
2018-10-05 12:50:00,48.2,48.24,48.18,48.22,35024.0,39.3112,39.3438,39.2949,39.3275,35024.0
2018-10-05 13:00:00,48.22,48.27,48.17,48.23,29803.0,39.3275,39.3683,39.2867,39.3356,29803.0
2018-10-05 13:10:00,48.24,48.26,48.18,48.23,19899.0,39.3438,39.3601,39.2949,39.3356,19899.0
2018-10-05 13:20:00,48.23,48.38,48.22,48.33,47646.0,39.3356,39.458,39.3275,39.4172,47646.0
2018-10-05 13:30:00,48.34,48.37,48.28,48.37,49200.0,39.4254,39.4498,39.3764,39.4498,49200.0
2018-10-05 13:40:00,48.36,48.39,48.33,48.35,30907.0,39.4417,39.4661,39.4172,39.4335,30907.0
2018-10-05 13:50:00,48.36,48.38,48.29,48.31,37554.0,39.4417,39.458,39.3846,39.4009,37554.0
2018-10-05 14:00:00,48.3,48.31,48.25,48.3,54250.0,39.3927,39.4009,39.352,39.3927,54250.0
2018-10-05 14:10:00,48.31,48.35,48.28,48.34,23262.0,39.4009,39.4335,39.3764,39.4254,23262.0
2018-10-05 14:20:00,48.34,48.38,48.3,48.33,37077.0,39.4254,39.458,39.3927,39.4172,37077.0
2018-10-05 14:30:00,48.34,48.35,48.3,48.33,37993.0,39.4254,39.4335,39.3927,39.4172,37993.0
2018-10-05 14:40:00,48.32,48.37,48.3,48.35,40587.0,39.409,39.4498,39.3927,39.4335,40587.0
2018-10-05 14:50:00,48.34,48.38,48.29,48.37,26896.0,39.4254,39.458,39.3846,39.4498,26896.0
2018-10-05 15:00:00,48.38,48.43,48.33,48.33,62711.0,39.458,39.4988,39.4172,39.4172,62711.0
2018-10-05 15:10:00,48.33,48.36,48.28,48.32,49271.0,39.4172,39.4417,39.3764,39.409,49271.0
2018-10-05 15:20:00,48.32,48.42,48.31,48.42,40468.0,39.409,39.4906,39.4009,39.4906,40468.0
2018-10-05 15:30:00,48.42,48.49,48.32,48.34,142303.0,39.4906,39.5477,39.409,39.4254,142303.0
2018-10-05 15:40:00,48.34,48.44,48.32,48.44,155474.0,39.4254,39.5069,39.409,39.5069,155474.0
2018-10-05 15:50:00,48.43,48.57,48.36,48.36,508293.0,39.4988,39.6129,39.4417,39.4417,508293.0
2018-10-08 09:30:00,48.54,48.96,48.54,48.94,94069.0,39.5885,39.931,39.5885,39.9147,94069.0
2018-10-08 09:40:00,48.95,49.01,48.64,48.66,138820.0,39.9229,39.9718,39.67,39.6863,138820.0
2018-10-08 09:50:00,48.66,48.7,48.53,48.6,78936.0,39.6863,39.719,39.5803,39.6374,78936.0
2018-10-08 10:00:00,48.59,48.71,48.53,48.63,66628.0,39.6293,39.7271,39.5803,39.6619,66628.0
2018-10-08 10:10:00,48.63,48.67,48.49,48.49,39415.0,39.6619,39.6945,39.5477,39.5477,39415.0
2018-10-08 10:20:00,48.49,48.52,48.39,48.41,29253.0,39.5477,39.5722,39.4661,39.4825,29253.0
2018-10-08 10:30:00,48.44,48.59,48.43,48.57,39113.0,39.5069,39.6293,39.4988,39.6129,39113.0
2018-10-08 10:40:00,48.56,48.71,48.53,48.63,38697.0,39.6048,39.7271,39.5803,39.6619,38697.0
2018-10-08 10:50:00,48.62,48.73,48.62,48.68,36305.0,39.6537,39.7434,39.6537,39.7027,36305.0
2018-10-08 11:00:00,48.68,48.77,48.65,48.74,34518.0,39.7027,39.7761,39.6782,39.7516,34518.0
2018-10-08 11:10:00,48.75,48.87,48.72,48.86,33095.0,39.7598,39.8576,39.7353,39.8495,33095.0
2018-10-08 11:20:00,48.87,48.94,48.81,48.94,34859.0,39.8576,39.9147,39.8087,39.9147,34859.0
2018-10-08 11:30:00,48.93,49.05,48.87,49.05,85818.0,39.9066,40.0044,39.8576,40.0044,85818.0
2018-10-08 11:40:00,49.05,49.1,48.99,49.0,68642.0,40.0044,40.0452,39.9555,39.9636,68642.0
2018-10-08 11:50:00,49.0,49.06,48.93,49.02,30588.0,39.9636,40.0126,39.9066,39.98,30588.0
2018-10-08 12:00:00,49.02,49.15,49.0,49.15,110828.0,39.98,40.086,39.9636,40.086,110828.0
2018-10-08 12:10:00,49.15,49.15,49.08,49.1,61755.0,40.086,40.086,40.0289,40.0452,61755.0
2018-10-08 12:20:00,49.1,49.14,49.03,49.08,44681.0,40.0452,40.0778,39.9881,40.0289,44681.0
2018-10-08 12:30:00,49.07,49.09,49.01,49.04,20809.0,40.0207,40.037,39.9718,39.9963,20809.0
2018-10-08 12:40:00,49.04,49.14,49.02,49.13,26290.0,39.9963,40.0778,39.98,40.0697,26290.0
2018-10-08 12:50:00,49.12,49.22,49.08,49.21,60164.0,40.0615,40.1431,40.0289,40.1349,60164.0
2018-10-08 13:00:00,49.22,49.22,49.12,49.17,52964.0,40.1431,40.1431,40.0615,40.1023,52964.0
2018-10-08 13:10:00,49.16,49.2,49.12,49.16,26498.0,40.0941,40.1268,40.0615,40.0941,26498.0
2018-10-08 13:20:00,49.16,49.17,49.07,49.08,33454.0,40.0941,40.1023,40.0207,40.0289,33454.0
2018-10-08 13:30:00,49.08,49.1,49.02,49.05,38143.0,40.0289,40.0452,39.98,40.0044,38143.0
2018-10-08 13:40:00,49.04,49.1,49.02,49.06,22022.0,39.9963,40.0452,39.98,40.0126,22022.0
2018-10-08 13:50:00,49.06,49.08,49.03,49.03,23207.0,40.0126,40.0289,39.9881,39.9881,23207.0
2018-10-08 14:00:00,49.04,49.12,49.03,49.04,33907.0,39.9963,40.0615,39.9881,39.9963,33907.0
2018-10-08 14:10:00,49.03,49.05,49.0,49.03,54977.0,39.9881,40.0044,39.9636,39.9881,54977.0
2018-10-08 14:20:00,49.03,49.05,48.98,49.05,39708.0,39.9881,40.0044,39.9473,40.0044,39708.0
2018-10-08 14:30:00,49.05,49.06,48.98,48.98,66811.0,40.0044,40.0126,39.9473,39.9473,66811.0
2018-10-08 14:40:00,48.98,49.0,48.91,48.91,35148.0,39.9473,39.9636,39.8902,39.8902,35148.0
2018-10-08 14:50:00,48.91,48.93,48.87,48.88,61193.0,39.8902,39.9066,39.8576,39.8658,61193.0
2018-10-08 15:00:00,48.88,48.91,48.81,48.84,41616.0,39.8658,39.8902,39.8087,39.8332,41616.0
2018-10-08 15:10:00,48.84,48.88,48.81,48.84,44960.0,39.8332,39.8658,39.8087,39.8332,44960.0
2018-10-08 15:20:00,48.83,48.94,48.82,48.89,47719.0,39.825,39.9147,39.8168,39.8739,47719.0
2018-10-08 15:30:00,48.89,48.91,48.81,48.82,68931.0,39.8739,39.8902,39.8087,39.8168,68931.0
2018-10-08 15:40:00,48.82,48.87,48.8,48.8,96921.0,39.8168,39.8576,39.8005,39.8005,96921.0
2018-10-08 15:50:00,48.81,48.82,48.73,48.77,229148.0,39.8087,39.8168,39.7434,39.7761,229148.0
2018-10-09 09:30:00,48.82,49.02,48.73,49.0,113869.0,39.8168,39.98,39.7434,39.9636,113869.0
2018-10-09 09:40:00,49.02,49.27,49.01,49.26,170876.0,39.98,40.1839,39.9718,40.1757,170876.0
2018-10-09 09:50:00,49.26,49.3,49.09,49.09,48908.0,40.1757,40.2083,40.037,40.037,48908.0
2018-10-09 10:00:00,49.07,49.17,48.95,49.16,63697.0,40.0207,40.1023,39.9229,40.0941,63697.0
2018-10-09 10:10:00,49.17,49.26,49.14,49.21,109904.0,40.1023,40.1757,40.0778,40.1349,109904.0
2018-10-09 10:20:00,49.22,49.23,49.06,49.08,99325.0,40.1431,40.1512,40.0126,40.0289,99325.0
2018-10-09 10:30:00,49.07,49.08,48.95,49.06,58769.0,40.0207,40.0289,39.9229,40.0126,58769.0
2018-10-09 10:40:00,49.05,49.06,48.91,48.98,39366.0,40.0044,40.0126,39.8902,39.9473,39366.0
2018-10-09 10:50:00,48.98,49.18,48.98,49.11,61100.0,39.9473,40.1105,39.9473,40.0534,61100.0
2018-10-09 11:00:00,49.12,49.19,49.12,49.18,37402.0,40.0615,40.1186,40.0615,40.1105,37402.0
2018-10-09 11:10:00,49.19,49.25,49.04,49.12,43893.0,40.1186,40.1675,39.9963,40.0615,43893.0
2018-10-09 11:20:00,49.13,49.13,49.07,49.1,34457.0,40.0697,40.0697,40.0207,40.0452,34457.0
2018-10-09 11:30:00,49.09,49.13,48.98,49.03,53988.0,40.037,40.0697,39.9473,39.9881,53988.0
2018-10-09 11:40:00,49.03,49.1,48.99,48.99,39492.0,39.9881,40.0452,39.9555,39.9555,39492.0
2018-10-09 11:50:00,48.98,49.02,48.93,49.01,131989.0,39.9473,39.98,39.9066,39.9718,131989.0
2018-10-09 12:00:00,49.01,49.02,48.93,48.95,39671.0,39.9718,39.98,39.9066,39.9229,39671.0
2018-10-09 12:10:00,48.96,49.03,48.94,48.96,38686.0,39.931,39.9881,39.9147,39.931,38686.0
2018-10-09 12:20:00,48.96,48.96,48.84,48.87,31529.0,39.931,39.931,39.8332,39.8576,31529.0
2018-10-09 12:30:00,48.88,48.92,48.86,48.87,48931.0,39.8658,39.8984,39.8495,39.8576,48931.0
2018-10-09 12:40:00,48.88,48.94,48.88,48.91,30295.0,39.8658,39.9147,39.8658,39.8902,30295.0
2018-10-09 12:50:00,48.91,48.94,48.84,48.85,22277.0,39.8902,39.9147,39.8332,39.8413,22277.0
2018-10-09 13:00:00,48.86,48.87,48.78,48.78,41566.0,39.8495,39.8576,39.7842,39.7842,41566.0
2018-10-09 13:10:00,48.78,48.83,48.77,48.82,31974.0,39.7842,39.825,39.7761,39.8168,31974.0
2018-10-09 13:20:00,48.82,48.82,48.79,48.8,21492.0,39.8168,39.8168,39.7924,39.8005,21492.0
2018-10-09 13:30:00,48.8,48.8,48.71,48.72,44165.0,39.8005,39.8005,39.7271,39.7353,44165.0
2018-10-09 13:40:00,48.71,48.75,48.7,48.75,29250.0,39.7271,39.7598,39.719,39.7598,29250.0
2018-10-09 13:50:00,48.75,48.86,48.74,48.86,36225.0,39.7598,39.8495,39.7516,39.8495,36225.0
2018-10-09 14:00:00,48.87,48.91,48.84,48.88,32203.0,39.8576,39.8902,39.8332,39.8658,32203.0
2018-10-09 14:10:00,48.87,48.95,48.84,48.94,46525.0,39.8576,39.9229,39.8332,39.9147,46525.0
2018-10-09 14:20:00,48.94,48.99,48.94,48.94,43522.0,39.9147,39.9555,39.9147,39.9147,43522.0
2018-10-09 14:30:00,48.95,48.98,48.92,48.98,35815.0,39.9229,39.9473,39.8984,39.9473,35815.0
2018-10-09 14:40:00,48.98,49.08,48.97,49.06,350073.0,39.9473,40.0289,39.9392,40.0126,350073.0
2018-10-09 14:50:00,49.07,49.11,49.04,49.1,123766.0,40.0207,40.0534,39.9963,40.0452,123766.0
2018-10-09 15:00:00,49.1,49.11,49.04,49.04,64600.0,40.0452,40.0534,39.9963,39.9963,64600.0
2018-10-09 15:10:00,49.05,49.07,48.95,48.97,51889.0,40.0044,40.0207,39.9229,39.9392,51889.0
2018-10-09 15:20:00,48.97,49.0,48.93,48.95,50081.0,39.9392,39.9636,39.9066,39.9229,50081.0
2018-10-09 15:30:00,48.94,48.98,48.92,48.97,42370.0,39.9147,39.9473,39.8984,39.9392,42370.0
2018-10-09 15:40:00,48.96,49.03,48.95,49.02,92807.0,39.931,39.9881,39.9229,39.98,92807.0
2018-10-09 15:50:00,49.01,49.06,48.96,49.02,333182.0,39.9718,40.0126,39.931,39.98,333182.0
2018-10-10 09:30:00,48.96,49.29,48.96,49.22,73089.0,39.931,40.2002,39.931,40.1431,73089.0
2018-10-10 09:40:00,49.22,49.45,49.13,49.42,77186.0,40.1431,40.3307,40.0697,40.3062,77186.0
2018-10-10 09:50:00,49.43,49.64,49.43,49.62,63052.0,40.3143,40.4856,40.3143,40.4693,63052.0
2018-10-10 10:00:00,49.62,49.74,49.61,49.61,69020.0,40.4693,40.5672,40.4612,40.4612,69020.0
2018-10-10 10:10:00,49.62,49.62,49.39,49.5,73425.0,40.4693,40.4693,40.2817,40.3714,73425.0
2018-10-10 10:20:00,49.49,49.49,49.09,49.09,53660.0,40.3633,40.3633,40.037,40.037,53660.0
2018-10-10 10:30:00,49.09,49.3,49.01,49.3,79541.0,40.037,40.2083,39.9718,40.2083,79541.0
2018-10-10 10:40:00,49.3,49.49,49.28,49.49,78503.0,40.2083,40.3633,40.192,40.3633,78503.0
2018-10-10 10:50:00,49.48,49.54,49.42,49.52,124556.0,40.3551,40.4041,40.3062,40.3878,124556.0
2018-10-10 11:00:00,49.51,49.66,49.48,49.62,53552.0,40.3796,40.5019,40.3551,40.4693,53552.0
2018-10-10 11:10:00,49.61,49.62,49.51,49.58,56889.0,40.4612,40.4693,40.3796,40.4367,56889.0
2018-10-10 11:20:00,49.59,49.67,49.42,49.45,78350.0,40.4448,40.5101,40.3062,40.3307,78350.0
2018-10-10 11:30:00,49.45,49.54,49.43,49.5,45348.0,40.3307,40.4041,40.3143,40.3714,45348.0
2018-10-10 11:40:00,49.5,49.51,49.31,49.33,58279.0,40.3714,40.3796,40.2165,40.2328,58279.0
2018-10-10 11:50:00,49.33,49.48,49.31,49.46,29563.0,40.2328,40.3551,40.2165,40.3388,29563.0
2018-10-10 12:00:00,49.47,49.62,49.47,49.61,51827.0,40.347,40.4693,40.347,40.4612,51827.0
2018-10-10 12:10:00,49.62,49.64,49.55,49.56,29709.0,40.4693,40.4856,40.4122,40.4204,29709.0
2018-10-10 12:20:00,49.57,49.63,49.56,49.59,23885.0,40.4285,40.4775,40.4204,40.4448,23885.0
2018-10-10 12:30:00,49.6,49.62,49.52,49.58,24909.0,40.453,40.4693,40.3878,40.4367,24909.0
2018-10-10 12:40:00,49.57,49.61,49.54,49.6,26619.0,40.4285,40.4612,40.4041,40.453,26619.0
2018-10-10 12:50:00,49.6,49.62,49.57,49.6,16222.0,40.453,40.4693,40.4285,40.453,16222.0
2018-10-10 13:00:00,49.6,49.61,49.39,49.39,34166.0,40.453,40.4612,40.2817,40.2817,34166.0
2018-10-10 13:10:00,49.39,49.51,49.37,49.46,34158.0,40.2817,40.3796,40.2654,40.3388,34158.0
2018-10-10 13:20:00,49.44,49.47,49.36,49.38,31423.0,40.3225,40.347,40.2573,40.2736,31423.0
2018-10-10 13:30:00,49.38,49.45,49.37,49.44,25397.0,40.2736,40.3307,40.2654,40.3225,25397.0
2018-10-10 13:40:00,49.45,49.49,49.4,49.45,26608.0,40.3307,40.3633,40.2899,40.3307,26608.0
2018-10-10 13:50:00,49.45,49.45,49.33,49.33,25086.0,40.3307,40.3307,40.2328,40.2328,25086.0
2018-10-10 14:00:00,49.33,49.38,49.27,49.35,49323.0,40.2328,40.2736,40.1839,40.2491,49323.0
2018-10-10 14:10:00,49.34,49.4,49.33,49.38,45055.0,40.2409,40.2899,40.2328,40.2736,45055.0
2018-10-10 14:20:00,49.37,49.42,49.32,49.34,44131.0,40.2654,40.3062,40.2246,40.2409,44131.0
2018-10-10 14:30:00,49.34,49.34,49.25,49.31,45919.0,40.2409,40.2409,40.1675,40.2165,45919.0
2018-10-10 14:40:00,49.29,49.36,49.28,49.35,39911.0,40.2002,40.2573,40.192,40.2491,39911.0
2018-10-10 14:50:00,49.35,49.38,49.19,49.19,33563.0,40.2491,40.2736,40.1186,40.1186,33563.0
2018-10-10 15:00:00,49.19,49.2,49.14,49.17,43946.0,40.1186,40.1268,40.0778,40.1023,43946.0
2018-10-10 15:10:00,49.18,49.18,49.03,49.09,67511.0,40.1105,40.1105,39.9881,40.037,67511.0
2018-10-10 15:20:00,49.09,49.29,49.09,49.29,67865.0,40.037,40.2002,40.037,40.2002,67865.0
2018-10-10 15:30:00,49.29,49.29,49.18,49.2,64886.0,40.2002,40.2002,40.1105,40.1268,64886.0
2018-10-10 15:40:00,49.19,49.21,48.94,49.02,168733.0,40.1186,40.1349,39.9147,39.98,168733.0
2018-10-10 15:50:00,49.02,49.07,48.81,48.84,357229.0,39.98,40.0207,39.8087,39.8332,357229.0
2018-10-11 09:30:00,48.96,49.11,48.48,48.95,161732.0,39.931,40.0534,39.5395,39.9229,161732.0
2018-10-11 09:40:00,48.94,49.02,48.49,48.49,100285.0,39.9147,39.98,39.5477,39.5477,100285.0
2018-10-11 09:50:00,48.48,48.49,48.03,48.09,98686.0,39.5395,39.5477,39.1725,39.2215,98686.0
2018-10-11 10:00:00,48.09,48.69,48.08,48.5,115076.0,39.2215,39.7108,39.2133,39.5559,115076.0
2018-10-11 10:10:00,48.5,48.73,48.47,48.72,117211.0,39.5559,39.7434,39.5314,39.7353,117211.0
2018-10-11 10:20:00,48.71,48.71,48.41,48.42,132466.0,39.7271,39.7271,39.4825,39.4906,132466.0
2018-10-11 10:30:00,48.41,48.51,48.38,48.48,110256.0,39.4825,39.564,39.458,39.5395,110256.0
2018-10-11 10:40:00,48.48,48.55,48.37,48.38,82895.0,39.5395,39.5966,39.4498,39.458,82895.0
2018-10-11 10:50:00,48.38,48.48,48.19,48.26,86910.0,39.458,39.5395,39.303,39.3601,86910.0
2018-10-11 11:00:00,48.26,48.4,48.22,48.35,95749.0,39.3601,39.4743,39.3275,39.4335,95749.0
2018-10-11 11:10:00,48.35,48.52,48.32,48.39,69548.0,39.4335,39.5722,39.409,39.4661,69548.0
2018-10-11 11:20:00,48.41,48.41,48.07,48.13,74533.0,39.4825,39.4825,39.2052,39.2541,74533.0
2018-10-11 11:30:00,48.14,48.18,47.99,48.05,73961.0,39.2622,39.2949,39.1399,39.1888,73961.0
2018-10-11 11:40:00,48.07,48.08,47.8,47.89,86887.0,39.2052,39.2133,38.9849,39.0583,86887.0
2018-10-11 11:50:00,47.89,48.09,47.88,48.09,55018.0,39.0583,39.2215,39.0502,39.2215,55018.0
2018-10-11 12:00:00,48.1,48.1,47.89,47.91,45503.0,39.2296,39.2296,39.0583,39.0747,45503.0
2018-10-11 12:10:00,47.91,47.97,47.87,47.96,44029.0,39.0747,39.1236,39.042,39.1154,44029.0
2018-10-11 12:20:00,47.95,48.08,47.95,48.07,58243.0,39.1073,39.2133,39.1073,39.2052,58243.0
2018-10-11 12:30:00,48.07,48.14,48.06,48.13,42366.0,39.2052,39.2622,39.197,39.2541,42366.0
2018-10-11 12:40:00,48.13,48.15,47.96,47.96,43465.0,39.2541,39.2704,39.1154,39.1154,43465.0
2018-10-11 12:50:00,47.96,47.97,47.83,47.91,48124.0,39.1154,39.1236,39.0094,39.0747,48124.0
2018-10-11 13:00:00,47.91,48.04,47.9,47.98,52069.0,39.0747,39.1807,39.0665,39.1318,52069.0
2018-10-11 13:10:00,47.98,48.06,47.96,48.05,45341.0,39.1318,39.197,39.1154,39.1888,45341.0
2018-10-11 13:20:00,48.05,48.05,47.92,47.92,41794.0,39.1888,39.1888,39.0828,39.0828,41794.0
2018-10-11 13:30:00,47.93,47.96,47.89,47.94,39704.0,39.091,39.1154,39.0583,39.0991,39704.0
2018-10-11 13:40:00,47.93,47.96,47.91,47.91,24644.0,39.091,39.1154,39.0747,39.0747,24644.0
2018-10-11 13:50:00,47.9,47.96,47.87,47.94,29227.0,39.0665,39.1154,39.042,39.0991,29227.0
2018-10-11 14:00:00,47.93,47.99,47.9,47.95,46896.0,39.091,39.1399,39.0665,39.1073,46896.0
2018-10-11 14:10:00,47.95,47.96,47.79,47.8,37176.0,39.1073,39.1154,38.9768,38.9849,37176.0
2018-10-11 14:20:00,47.8,47.84,47.72,47.79,52316.0,38.9849,39.0176,38.9197,38.9768,52316.0
2018-10-11 14:30:00,47.79,47.83,47.66,47.71,83371.0,38.9768,39.0094,38.8708,38.9115,83371.0
2018-10-11 14:40:00,47.71,47.72,47.49,47.59,192388.0,38.9115,38.9197,38.7321,38.8137,192388.0
2018-10-11 14:50:00,47.59,47.88,47.58,47.81,128514.0,38.8137,39.0502,38.8055,38.9931,128514.0
2018-10-11 15:00:00,47.8,47.95,47.78,47.86,123754.0,38.9849,39.1073,38.9686,39.0339,123754.0
2018-10-11 15:10:00,47.86,48.17,47.85,48.17,181637.0,39.0339,39.2867,39.0257,39.2867,181637.0
2018-10-11 15:20:00,48.17,48.18,47.95,48.0,163886.0,39.2867,39.2949,39.1073,39.1481,163886.0
2018-10-11 15:30:00,47.98,48.01,47.84,47.91,192855.0,39.1318,39.1562,39.0176,39.0747,192855.0
2018-10-11 15:40:00,47.9,47.9,47.73,47.73,174127.0,39.0665,39.0665,38.9279,38.9279,174127.0
2018-10-11 15:50:00,47.73,47.8,47.61,47.63,441531.0,38.9279,38.9849,38.83,38.8463,441531.0
2018-10-12 09:30:00,47.56,47.71,47.07,47.56,201593.0,38.7892,38.9115,38.3896,38.7892,201593.0
2018-10-12 09:40:00,47.56,47.6,47.36,47.45,97680.0,38.7892,38.8218,38.6261,38.6995,97680.0
2018-10-12 09:50:00,47.45,47.65,47.3,47.42,85186.0,38.6995,38.8626,38.5772,38.675,85186.0
2018-10-12 10:00:00,47.42,47.53,47.37,47.4,113076.0,38.675,38.7647,38.6342,38.6587,113076.0
2018-10-12 10:10:00,47.4,47.57,47.37,47.48,101996.0,38.6587,38.7974,38.6342,38.724,101996.0
2018-10-12 10:20:00,47.49,47.49,47.31,47.31,71060.0,38.7321,38.7321,38.5853,38.5853,71060.0
2018-10-12 10:30:00,47.3,47.42,47.17,47.23,72274.0,38.5772,38.675,38.4711,38.5201,72274.0
2018-10-12 10:40:00,47.23,47.35,47.17,47.35,61187.0,38.5201,38.6179,38.4711,38.6179,61187.0
2018-10-12 10:50:00,47.35,47.39,47.24,47.34,80921.0,38.6179,38.6506,38.5282,38.6098,80921.0
2018-10-12 11:00:00,47.33,47.42,47.32,47.41,63944.0,38.6016,38.675,38.5935,38.6669,63944.0
2018-10-12 11:10:00,47.41,47.46,47.4,47.4,45623.0,38.6669,38.7076,38.6587,38.6587,45623.0
2018-10-12 11:20:00,47.39,47.43,47.34,47.38,43451.0,38.6506,38.6832,38.6098,38.6424,43451.0
2018-10-12 11:30:00,47.38,47.45,47.3,47.45,69773.0,38.6424,38.6995,38.5772,38.6995,69773.0
2018-10-12 11:40:00,47.45,47.58,47.42,47.56,58051.0,38.6995,38.8055,38.675,38.7892,58051.0
2018-10-12 11:50:00,47.57,47.57,47.47,47.53,46696.0,38.7974,38.7974,38.7158,38.7647,46696.0
2018-10-12 12:00:00,47.53,47.61,47.47,47.54,42066.0,38.7647,38.83,38.7158,38.7729,42066.0
2018-10-12 12:10:00,47.54,47.56,47.46,47.46,40365.0,38.7729,38.7892,38.7076,38.7076,40365.0
2018-10-12 12:20:00,47.46,47.46,47.31,47.35,46934.0,38.7076,38.7076,38.5853,38.6179,46934.0
2018-10-12 12:30:00,47.35,47.4,47.27,47.29,46407.0,38.6179,38.6587,38.5527,38.569,46407.0
2018-10-12 12:40:00,47.29,47.44,47.29,47.36,52177.0,38.569,38.6913,38.569,38.6261,52177.0
2018-10-12 12:50:00,47.36,47.38,47.23,47.25,45691.0,38.6261,38.6424,38.5201,38.5364,45691.0
2018-10-12 13:00:00,47.25,47.46,47.23,47.46,50404.0,38.5364,38.7076,38.5201,38.7076,50404.0
2018-10-12 13:10:00,47.46,47.68,47.46,47.6,88247.0,38.7076,38.8871,38.7076,38.8218,88247.0
2018-10-12 13:20:00,47.6,47.64,47.5,47.54,42457.0,38.8218,38.8545,38.7403,38.7729,42457.0
2018-10-12 13:30:00,47.53,47.53,47.34,47.37,51112.0,38.7647,38.7647,38.6098,38.6342,51112.0
2018-10-12 13:40:00,47.38,47.55,47.34,47.55,29028.0,38.6424,38.781,38.6098,38.781,29028.0
2018-10-12 13:50:00,47.55,47.57,47.48,47.5,28713.0,38.781,38.7974,38.724,38.7403,28713.0
2018-10-12 14:00:00,47.49,47.55,47.46,47.48,36044.0,38.7321,38.781,38.7076,38.724,36044.0
2018-10-12 14:10:00,47.48,47.52,47.41,47.46,48441.0,38.724,38.7566,38.6669,38.7076,48441.0
2018-10-12 14:20:00,47.46,47.51,47.37,47.44,46310.0,38.7076,38.7484,38.6342,38.6913,46310.0
2018-10-12 14:30:00,47.44,47.49,47.43,47.43,25207.0,38.6913,38.7321,38.6832,38.6832,25207.0
2018-10-12 14:40:00,47.43,47.46,47.35,47.36,33635.0,38.6832,38.7076,38.6179,38.6261,33635.0
2018-10-12 14:50:00,47.36,47.57,47.36,47.57,40294.0,38.6261,38.7974,38.6261,38.7974,40294.0
2018-10-12 15:00:00,47.57,47.64,47.53,47.58,59594.0,38.7974,38.8545,38.7647,38.8055,59594.0
2018-10-12 15:10:00,47.59,47.65,47.55,47.57,45229.0,38.8137,38.8626,38.781,38.7974,45229.0
2018-10-12 15:20:00,47.57,47.74,47.56,47.72,59862.0,38.7974,38.936,38.7892,38.9197,59862.0
2018-10-12 15:30:00,47.71,47.75,47.64,47.65,65870.0,38.9115,38.9442,38.8545,38.8626,65870.0
2018-10-12 15:40:00,47.66,47.77,47.6,47.74,128212.0,38.8708,38.9605,38.8218,38.936,128212.0
2018-10-12 15:50:00,47.75,47.77,47.65,47.65,344698.0,38.9442,38.9605,38.8626,38.8626,344698.0
2018-10-15 09:30:00,47.62,47.77,47.52,47.69,98880.0,38.8381,38.9605,38.7566,38.8952,98880.0
2018-10-15 09:40:00,47.69,47.75,47.54,47.75,68231.0,38.8952,38.9442,38.7729,38.9442,68231.0
2018-10-15 09:50:00,47.77,47.86,47.7,47.8,88041.0,38.9605,39.0339,38.9034,38.9849,88041.0
2018-10-15 10:00:00,47.8,47.88,47.75,47.81,61966.0,38.9849,39.0502,38.9442,38.9931,61966.0
2018-10-15 10:10:00,47.82,48.02,47.75,48.01,86153.0,39.0013,39.1644,38.9442,39.1562,86153.0
2018-10-15 10:20:00,48.0,48.03,47.78,47.8,64931.0,39.1481,39.1725,38.9686,38.9849,64931.0
2018-10-15 10:30:00,47.79,47.97,47.79,47.94,45865.0,38.9768,39.1236,38.9768,39.0991,45865.0
2018-10-15 10:40:00,47.93,48.05,47.93,47.96,50655.0,39.091,39.1888,39.091,39.1154,50655.0
2018-10-15 10:50:00,47.96,48.11,47.95,48.07,40658.0,39.1154,39.2378,39.1073,39.2052,40658.0
2018-10-15 11:00:00,48.06,48.06,47.86,47.89,56539.0,39.197,39.197,39.0339,39.0583,56539.0
2018-10-15 11:10:00,47.89,47.94,47.87,47.89,21505.0,39.0583,39.0991,39.042,39.0583,21505.0
2018-10-15 11:20:00,47.9,47.92,47.84,47.91,23529.0,39.0665,39.0828,39.0176,39.0747,23529.0
2018-10-15 11:30:00,47.91,47.98,47.86,47.87,20688.0,39.0747,39.1318,39.0339,39.042,20688.0
2018-10-15 11:40:00,47.87,47.88,47.76,47.83,53908.0,39.042,39.0502,38.9523,39.0094,53908.0
2018-10-15 11:50:00,47.83,47.89,47.81,47.83,42234.0,39.0094,39.0583,38.9931,39.0094,42234.0
2018-10-15 12:00:00,47.83,47.84,47.76,47.76,21492.0,39.0094,39.0176,38.9523,38.9523,21492.0
2018-10-15 12:10:00,47.77,47.78,47.68,47.72,39838.0,38.9605,38.9686,38.8871,38.9197,39838.0
2018-10-15 12:20:00,47.74,47.84,47.74,47.8,23583.0,38.936,39.0176,38.936,38.9849,23583.0
2018-10-15 12:30:00,47.81,47.84,47.79,47.82,22588.0,38.9931,39.0176,38.9768,39.0013,22588.0
2018-10-15 12:40:00,47.82,47.82,47.78,47.78,16277.0,39.0013,39.0013,38.9686,38.9686,16277.0
2018-10-15 12:50:00,47.79,47.85,47.78,47.81,32572.0,38.9768,39.0257,38.9686,38.9931,32572.0
2018-10-15 13:00:00,47.81,47.89,47.8,47.89,18120.0,38.9931,39.0583,38.9849,39.0583,18120.0
2018-10-15 13:10:00,47.88,47.92,47.84,47.91,19723.0,39.0502,39.0828,39.0176,39.0747,19723.0
2018-10-15 13:20:00,47.91,47.96,47.88,47.95,26836.0,39.0747,39.1154,39.0502,39.1073,26836.0
2018-10-15 13:30:00,47.94,47.97,47.9,47.96,26878.0,39.0991,39.1236,39.0665,39.1154,26878.0
2018-10-15 13:40:00,47.96,47.96,47.79,47.79,45216.0,39.1154,39.1154,38.9768,38.9768,45216.0
2018-10-15 13:50:00,47.79,47.89,47.77,47.88,21245.0,38.9768,39.0583,38.9605,39.0502,21245.0
2018-10-15 14:00:00,47.89,47.92,47.86,47.91,21521.0,39.0583,39.0828,39.0339,39.0747,21521.0
2018-10-15 14:10:00,47.9,47.94,47.85,47.93,27518.0,39.0665,39.0991,39.0257,39.091,27518.0
2018-10-15 14:20:00,47.94,48.0,47.93,47.98,26429.0,39.0991,39.1481,39.091,39.1318,26429.0
2018-10-15 14:30:00,47.98,48.05,47.95,48.04,25119.0,39.1318,39.1888,39.1073,39.1807,25119.0
2018-10-15 14:40:00,48.04,48.08,47.98,48.0,31004.0,39.1807,39.2133,39.1318,39.1481,31004.0
2018-10-15 14:50:00,48.0,48.0,47.93,47.95,34181.0,39.1481,39.1481,39.091,39.1073,34181.0
2018-10-15 15:00:00,47.96,47.97,47.83,47.84,46759.0,39.1154,39.1236,39.0094,39.0176,46759.0
2018-10-15 15:10:00,47.84,47.91,47.8,47.8,52569.0,39.0176,39.0747,38.9849,38.9849,52569.0
2018-10-15 15:20:00,47.8,47.85,47.79,47.82,55602.0,38.9849,39.0257,38.9768,39.0013,55602.0
2018-10-15 15:30:00,47.81,47.84,47.77,47.8,71980.0,38.9931,39.0176,38.9605,38.9849,71980.0
2018-10-15 15:40:00,47.79,47.84,47.76,47.8,87028.0,38.9768,39.0176,38.9523,38.9849,87028.0
2018-10-15 15:50:00,47.79,47.79,47.64,47.64,248961.0,38.9768,38.9768,38.8545,38.8545,248961.0
2018-10-16 09:30:00,47.69,47.93,47.44,47.93,115510.0,38.8952,39.091,38.6913,39.091,115510.0
2018-10-16 09:40:00,47.93,47.93,47.74,47.75,69706.0,39.091,39.091,38.936,38.9442,69706.0
2018-10-16 09:50:00,47.75,47.83,47.71,47.76,56532.0,38.9442,39.0094,38.9115,38.9523,56532.0
2018-10-16 10:00:00,47.75,47.92,47.74,47.91,37200.0,38.9442,39.0828,38.936,39.0747,37200.0
2018-10-16 10:10:00,47.91,48.05,47.89,48.0,49079.0,39.0747,39.1888,39.0583,39.1481,49079.0
2018-10-16 10:20:00,48.0,48.06,47.96,48.02,41770.0,39.1481,39.197,39.1154,39.1644,41770.0
2018-10-16 10:30:00,48.02,48.14,47.99,48.02,48002.0,39.1644,39.2622,39.1399,39.1644,48002.0
2018-10-16 10:40:00,48.02,48.13,47.98,48.13,39182.0,39.1644,39.2541,39.1318,39.2541,39182.0
2018-10-16 10:50:00,48.12,48.22,48.1,48.19,34272.0,39.2459,39.3275,39.2296,39.303,34272.0
2018-10-16 11:00:00,48.19,48.21,48.15,48.2,17538.0,39.303,39.3193,39.2704,39.3112,17538.0
2018-10-16 11:10:00,48.19,48.19,48.09,48.12,16535.0,39.303,39.303,39.2215,39.2459,16535.0
2018-10-16 11:20:00,48.13,48.19,48.12,48.13,22353.0,39.2541,39.303,39.2459,39.2541,22353.0
2018-10-16 11:30:00,48.13,48.19,48.08,48.18,29415.0,39.2541,39.303,39.2133,39.2949,29415.0
2018-10-16 11:40:00,48.18,48.25,48.17,48.17,19347.0,39.2949,39.352,39.2867,39.2867,19347.0
2018-10-16 11:50:00,48.17,48.27,48.14,48.23,18357.0,39.2867,39.3683,39.2622,39.3356,18357.0
2018-10-16 12:00:00,48.24,48.29,48.21,48.24,30795.0,39.3438,39.3846,39.3193,39.3438,30795.0
2018-10-16 12:10:00,48.23,48.25,48.18,48.2,32703.0,39.3356,39.352,39.2949,39.3112,32703.0
2018-10-16 12:20:00,48.2,48.26,48.18,48.23,51218.0,39.3112,39.3601,39.2949,39.3356,51218.0
2018-10-16 12:30:00,48.23,48.28,48.21,48.23,29361.0,39.3356,39.3764,39.3193,39.3356,29361.0
2018-10-16 12:40:00,48.22,48.26,48.19,48.25,53798.0,39.3275,39.3601,39.303,39.352,53798.0
2018-10-16 12:50:00,48.25,48.28,48.23,48.23,39042.0,39.352,39.3764,39.3356,39.3356,39042.0
2018-10-16 13:00:00,48.22,48.25,48.18,48.23,38767.0,39.3275,39.352,39.2949,39.3356,38767.0
2018-10-16 13:10:00,48.23,48.25,48.21,48.22,35383.0,39.3356,39.352,39.3193,39.3275,35383.0
2018-10-16 13:20:00,48.22,48.25,48.21,48.23,28886.0,39.3275,39.352,39.3193,39.3356,28886.0
2018-10-16 13:30:00,48.23,48.29,48.22,48.27,37144.0,39.3356,39.3846,39.3275,39.3683,37144.0
2018-10-16 13:40:00,48.27,48.32,48.25,48.32,27189.0,39.3683,39.409,39.352,39.409,27189.0
2018-10-16 13:50:00,48.33,48.36,48.32,48.36,36312.0,39.4172,39.4417,39.409,39.4417,36312.0
2018-10-16 14:00:00,48.36,48.38,48.31,48.36,36533.0,39.4417,39.458,39.4009,39.4417,36533.0
2018-10-16 14:10:00,48.36,48.4,48.33,48.33,50433.0,39.4417,39.4743,39.4172,39.4172,50433.0
2018-10-16 14:20:00,48.32,48.41,48.3,48.41,44253.0,39.409,39.4825,39.3927,39.4825,44253.0
2018-10-16 14:30:00,48.41,48.5,48.4,48.5,53649.0,39.4825,39.5559,39.4743,39.5559,53649.0
2018-10-16 14:40:00,48.49,48.55,48.48,48.54,65991.0,39.5477,39.5966,39.5395,39.5885,65991.0
2018-10-16 14:50:00,48.55,48.55,48.35,48.35,70197.0,39.5966,39.5966,39.4335,39.4335,70197.0
2018-10-16 15:00:00,48.34,48.35,48.26,48.3,77449.0,39.4254,39.4335,39.3601,39.3927,77449.0
2018-10-16 15:10:00,48.3,48.38,48.27,48.32,162480.0,39.3927,39.458,39.3683,39.409,162480.0
2018-10-16 15:20:00,48.31,48.32,48.21,48.21,77160.0,39.4009,39.409,39.3193,39.3193,77160.0
2018-10-16 15:30:00,48.21,48.23,48.12,48.23,78877.0,39.3193,39.3356,39.2459,39.3356,78877.0
2018-10-16 15:40:00,48.23,48.34,48.23,48.33,109677.0,39.3356,39.4254,39.3356,39.4172,109677.0
2018-10-16 15:50:00,48.33,48.42,48.21,48.25,382509.0,39.4172,39.4906,39.3193,39.352,382509.0
2018-10-17 09:30:00,48.34,48.36,48.12,48.34,104275.0,39.4254,39.4417,39.2459,39.4254,104275.0
2018-10-17 09:40:00,48.33,48.37,48.11,48.2,64826.0,39.4172,39.4498,39.2378,39.3112,64826.0
2018-10-17 09:50:00,48.2,48.24,48.05,48.1,65599.0,39.3112,39.3438,39.1888,39.2296,65599.0
2018-10-17 10:00:00,48.1,48.21,48.04,48.05,62912.0,39.2296,39.3193,39.1807,39.1888,62912.0
2018-10-17 10:10:00,48.05,48.08,47.96,48.08,55997.0,39.1888,39.2133,39.1154,39.2133,55997.0
2018-10-17 10:20:00,48.08,48.1,48.01,48.03,47839.0,39.2133,39.2296,39.1562,39.1725,47839.0
2018-10-17 10:30:00,48.04,48.13,48.04,48.12,35154.0,39.1807,39.2541,39.1807,39.2459,35154.0
2018-10-17 10:40:00,48.11,48.12,48.0,48.01,36236.0,39.2378,39.2459,39.1481,39.1562,36236.0
2018-10-17 10:50:00,48.0,48.06,47.95,48.05,33281.0,39.1481,39.197,39.1073,39.1888,33281.0
2018-10-17 11:00:00,48.05,48.16,48.0,48.07,35801.0,39.1888,39.2786,39.1481,39.2052,35801.0
2018-10-17 11:10:00,48.07,48.12,48.0,48.04,20068.0,39.2052,39.2459,39.1481,39.1807,20068.0
2018-10-17 11:20:00,48.05,48.16,48.03,48.16,25198.0,39.1888,39.2786,39.1725,39.2786,25198.0
2018-10-17 11:30:00,48.16,48.29,48.16,48.26,50459.0,39.2786,39.3846,39.2786,39.3601,50459.0
2018-10-17 11:40:00,48.26,48.33,48.24,48.33,45320.0,39.3601,39.4172,39.3438,39.4172,45320.0
2018-10-17 11:50:00,48.34,48.42,48.33,48.4,27395.0,39.4254,39.4906,39.4172,39.4743,27395.0
2018-10-17 12:00:00,48.41,48.41,48.27,48.28,30027.0,39.4825,39.4825,39.3683,39.3764,30027.0
2018-10-17 12:10:00,48.28,48.33,48.24,48.28,32473.0,39.3764,39.4172,39.3438,39.3764,32473.0
2018-10-17 12:20:00,48.29,48.33,48.26,48.32,19453.0,39.3846,39.4172,39.3601,39.409,19453.0
2018-10-17 12:30:00,48.32,48.39,48.29,48.39,54803.0,39.409,39.4661,39.3846,39.4661,54803.0
2018-10-17 12:40:00,48.4,48.42,48.32,48.34,28799.0,39.4743,39.4906,39.409,39.4254,28799.0
2018-10-17 12:50:00,48.34,48.35,48.23,48.28,27967.0,39.4254,39.4335,39.3356,39.3764,27967.0
2018-10-17 13:00:00,48.27,48.3,48.24,48.25,18154.0,39.3683,39.3927,39.3438,39.352,18154.0
2018-10-17 13:10:00,48.25,48.27,48.22,48.26,16568.0,39.352,39.3683,39.3275,39.3601,16568.0
2018-10-17 13:20:00,48.27,48.34,48.26,48.34,19872.0,39.3683,39.4254,39.3601,39.4254,19872.0
2018-10-17 13:30:00,48.34,48.35,48.3,48.32,35660.0,39.4254,39.4335,39.3927,39.409,35660.0
2018-10-17 13:40:00,48.32,48.41,48.31,48.41,61678.0,39.409,39.4825,39.4009,39.4825,61678.0
2018-10-17 13:50:00,48.41,48.44,48.39,48.41,30606.0,39.4825,39.5069,39.4661,39.4825,30606.0
2018-10-17 14:00:00,48.4,48.43,48.33,48.4,35696.0,39.4743,39.4988,39.4172,39.4743,35696.0
2018-10-17 14:10:00,48.39,48.4,48.31,48.34,23204.0,39.4661,39.4743,39.4009,39.4254,23204.0
2018-10-17 14:20:00,48.34,48.35,48.28,48.31,35462.0,39.4254,39.4335,39.3764,39.4009,35462.0
2018-10-17 14:30:00,48.3,48.33,48.25,48.25,44367.0,39.3927,39.4172,39.352,39.352,44367.0
2018-10-17 14:40:00,48.25,48.31,48.22,48.27,194603.0,39.352,39.4009,39.3275,39.3683,194603.0
2018-10-17 14:50:00,48.28,48.35,48.27,48.32,167292.0,39.3764,39.4335,39.3683,39.409,167292.0
2018-10-17 15:00:00,48.32,48.32,48.22,48.24,57142.0,39.409,39.409,39.3275,39.3438,57142.0
2018-10-17 15:10:00,48.25,48.26,48.17,48.17,45736.0,39.352,39.3601,39.2867,39.2867,45736.0
2018-10-17 15:20:00,48.18,48.24,48.15,48.23,85649.0,39.2949,39.3438,39.2704,39.3356,85649.0
2018-10-17 15:30:00,48.23,48.26,48.16,48.18,53585.0,39.3356,39.3601,39.2786,39.2949,53585.0
2018-10-17 15:40:00,48.18,48.21,48.11,48.14,79592.0,39.2949,39.3193,39.2378,39.2622,79592.0
2018-10-17 15:50:00,48.14,48.28,48.11,48.25,219233.0,39.2622,39.3764,39.2378,39.352,219233.0
2018-10-18 09:30:00,48.4,48.42,48.22,48.28,109773.0,39.4743,39.4906,39.3275,39.3764,109773.0
2018-10-18 09:40:00,48.29,48.42,48.26,48.26,54038.0,39.3846,39.4906,39.3601,39.3601,54038.0
2018-10-18 09:50:00,48.26,48.4,48.24,48.4,59630.0,39.3601,39.4743,39.3438,39.4743,59630.0
2018-10-18 10:00:00,48.4,48.47,48.31,48.34,50786.0,39.4743,39.5314,39.4009,39.4254,50786.0
2018-10-18 10:10:00,48.33,48.47,48.33,48.4,73727.0,39.4172,39.5314,39.4172,39.4743,73727.0
2018-10-18 10:20:00,48.39,48.43,48.27,48.29,50621.0,39.4661,39.4988,39.3683,39.3846,50621.0
2018-10-18 10:30:00,48.28,48.41,48.28,48.41,48923.0,39.3764,39.4825,39.3764,39.4825,48923.0
2018-10-18 10:40:00,48.41,48.44,48.36,48.39,54555.0,39.4825,39.5069,39.4417,39.4661,54555.0
2018-10-18 10:50:00,48.39,48.43,48.35,48.43,38747.0,39.4661,39.4988,39.4335,39.4988,38747.0
2018-10-18 11:00:00,48.43,48.51,48.42,48.44,61896.0,39.4988,39.564,39.4906,39.5069,61896.0
2018-10-18 11:10:00,48.43,48.52,48.43,48.49,23398.0,39.4988,39.5722,39.4988,39.5477,23398.0
2018-10-18 11:20:00,48.5,48.53,48.46,48.46,40124.0,39.5559,39.5803,39.5232,39.5232,40124.0
2018-10-18 11:30:00,48.46,48.47,48.37,48.41,45591.0,39.5232,39.5314,39.4498,39.4825,45591.0
2018-10-18 11:40:00,48.41,48.47,48.37,48.39,51707.0,39.4825,39.5314,39.4498,39.4661,51707.0
2018-10-18 11:50:00,48.4,48.41,48.28,48.29,45543.0,39.4743,39.4825,39.3764,39.3846,45543.0
2018-10-18 12:00:00,48.29,48.34,48.27,48.31,47998.0,39.3846,39.4254,39.3683,39.4009,47998.0
2018-10-18 12:10:00,48.31,48.34,48.27,48.28,18381.0,39.4009,39.4254,39.3683,39.3764,18381.0
2018-10-18 12:20:00,48.28,48.37,48.28,48.35,36897.0,39.3764,39.4498,39.3764,39.4335,36897.0
2018-10-18 12:30:00,48.35,48.35,48.29,48.34,28911.0,39.4335,39.4335,39.3846,39.4254,28911.0
2018-10-18 12:40:00,48.34,48.41,48.34,48.39,24012.0,39.4254,39.4825,39.4254,39.4661,24012.0
2018-10-18 12:50:00,48.39,48.41,48.34,48.34,27454.0,39.4661,39.4825,39.4254,39.4254,27454.0
2018-10-18 13:00:00,48.34,48.34,48.28,48.3,20077.0,39.4254,39.4254,39.3764,39.3927,20077.0
2018-10-18 13:10:00,48.3,48.3,48.27,48.28,20289.0,39.3927,39.3927,39.3683,39.3764,20289.0
2018-10-18 13:20:00,48.29,48.31,48.16,48.19,36999.0,39.3846,39.4009,39.2786,39.303,36999.0
2018-10-18 13:30:00,48.19,48.2,48.06,48.1,64271.0,39.303,39.3112,39.197,39.2296,64271.0
2018-10-18 13:40:00,48.09,48.11,48.0,48.08,30908.0,39.2215,39.2378,39.1481,39.2133,30908.0
2018-10-18 13:50:00,48.09,48.1,48.01,48.05,41979.0,39.2215,39.2296,39.1562,39.1888,41979.0
2018-10-18 14:00:00,48.04,48.13,48.02,48.11,43302.0,39.1807,39.2541,39.1644,39.2378,43302.0
2018-10-18 14:10:00,48.11,48.15,48.07,48.15,35888.0,39.2378,39.2704,39.2052,39.2704,35888.0
2018-10-18 14:20:00,48.15,48.24,48.15,48.23,47534.0,39.2704,39.3438,39.2704,39.3356,47534.0
2018-10-18 14:30:00,48.23,48.28,48.19,48.24,36266.0,39.3356,39.3764,39.303,39.3438,36266.0
2018-10-18 14:40:00,48.23,48.34,48.21,48.28,44173.0,39.3356,39.4254,39.3193,39.3764,44173.0
2018-10-18 14:50:00,48.28,48.3,48.22,48.26,42160.0,39.3764,39.3927,39.3275,39.3601,42160.0
2018-10-18 15:00:00,48.25,48.28,48.21,48.23,58336.0,39.352,39.3764,39.3193,39.3356,58336.0
2018-10-18 15:10:00,48.22,48.36,48.21,48.36,56815.0,39.3275,39.4417,39.3193,39.4417,56815.0
2018-10-18 15:20:00,48.35,48.45,48.35,48.42,70052.0,39.4335,39.5151,39.4335,39.4906,70052.0
2018-10-18 15:30:00,48.42,48.44,48.34,48.43,76443.0,39.4906,39.5069,39.4254,39.4988,76443.0
2018-10-18 15:40:00,48.44,48.47,48.32,48.4,96330.0,39.5069,39.5314,39.409,39.4743,96330.0
2018-10-18 15:50:00,48.4,48.4,48.3,48.36,271295.0,39.4743,39.4743,39.3927,39.4417,271295.0
2018-10-19 09:30:00,48.33,48.7,48.33,48.62,222710.0,39.4172,39.719,39.4172,39.6537,222710.0
2018-10-19 09:40:00,48.64,48.72,48.55,48.55,46996.0,39.67,39.7353,39.5966,39.5966,46996.0
2018-10-19 09:50:00,48.56,48.59,48.48,48.57,48517.0,39.6048,39.6293,39.5395,39.6129,48517.0
2018-10-19 10:00:00,48.56,48.77,48.56,48.77,55180.0,39.6048,39.7761,39.6048,39.7761,55180.0
2018-10-19 10:10:00,48.77,48.89,48.77,48.86,63166.0,39.7761,39.8739,39.7761,39.8495,63166.0
2018-10-19 10:20:00,48.86,48.9,48.79,48.82,37842.0,39.8495,39.8821,39.7924,39.8168,37842.0
2018-10-19 10:30:00,48.83,48.93,48.82,48.82,44294.0,39.825,39.9066,39.8168,39.8168,44294.0
2018-10-19 10:40:00,48.82,48.94,48.82,48.94,38018.0,39.8168,39.9147,39.8168,39.9147,38018.0
2018-10-19 10:50:00,48.94,48.99,48.89,48.96,33288.0,39.9147,39.9555,39.8739,39.931,33288.0
2018-10-19 11:00:00,48.97,48.99,48.9,48.94,33029.0,39.9392,39.9555,39.8821,39.9147,33029.0
2018-10-19 11:10:00,48.94,49.02,48.94,49.02,72611.0,39.9147,39.98,39.9147,39.98,72611.0
2018-10-19 11:20:00,49.02,49.04,48.92,49.04,53505.0,39.98,39.9963,39.8984,39.9963,53505.0
2018-10-19 11:30:00,49.04,49.05,48.98,49.03,28397.0,39.9963,40.0044,39.9473,39.9881,28397.0
2018-10-19 11:40:00,49.04,49.22,49.04,49.18,55815.0,39.9963,40.1431,39.9963,40.1105,55815.0
2018-10-19 11:50:00,49.17,49.24,49.11,49.2,38406.0,40.1023,40.1594,40.0534,40.1268,38406.0
2018-10-19 12:00:00,49.21,49.31,49.21,49.29,41937.0,40.1349,40.2165,40.1349,40.2002,41937.0
2018-10-19 12:10:00,49.28,49.31,49.23,49.3,24918.0,40.192,40.2165,40.1512,40.2083,24918.0
2018-10-19 12:20:00,49.3,49.36,49.26,49.33,29232.0,40.2083,40.2573,40.1757,40.2328,29232.0
2018-10-19 12:30:00,49.33,49.38,49.3,49.36,39328.0,40.2328,40.2736,40.2083,40.2573,39328.0
2018-10-19 12:40:00,49.36,49.36,49.26,49.27,32960.0,40.2573,40.2573,40.1757,40.1839,32960.0
2018-10-19 12:50:00,49.27,49.27,49.18,49.22,44451.0,40.1839,40.1839,40.1105,40.1431,44451.0
2018-10-19 13:00:00,49.23,49.23,49.13,49.16,46299.0,40.1512,40.1512,40.0697,40.0941,46299.0
2018-10-19 13:10:00,49.17,49.24,49.15,49.23,20818.0,40.1023,40.1594,40.086,40.1512,20818.0
2018-10-19 13:20:00,49.22,49.31,49.21,49.31,18112.0,40.1431,40.2165,40.1349,40.2165,18112.0
2018-10-19 13:30:00,49.3,49.3,49.13,49.14,45146.0,40.2083,40.2083,40.0697,40.0778,45146.0
2018-10-19 13:40:00,49.14,49.16,49.01,49.03,36053.0,40.0778,40.0941,39.9718,39.9881,36053.0
2018-10-19 13:50:00,49.03,49.11,49.03,49.08,27439.0,39.9881,40.0534,39.9881,40.0289,27439.0
2018-10-19 14:00:00,49.08,49.12,48.97,48.98,42036.0,40.0289,40.0615,39.9392,39.9473,42036.0
2018-10-19 14:10:00,48.97,49.07,48.96,49.04,51433.0,39.9392,40.0207,39.931,39.9963,51433.0
2018-10-19 14:20:00,49.04,49.1,49.03,49.07,25187.0,39.9963,40.0452,39.9881,40.0207,25187.0
2018-10-19 14:30:00,49.08,49.11,49.05,49.09,29689.0,40.0289,40.0534,40.0044,40.037,29689.0
2018-10-19 14:40:00,49.08,49.16,49.05,49.16,28799.0,40.0289,40.0941,40.0044,40.0941,28799.0
2018-10-19 14:50:00,49.15,49.21,49.1,49.11,35514.0,40.086,40.1349,40.0452,40.0534,35514.0
2018-10-19 15:00:00,49.11,49.12,48.99,49.03,45209.0,40.0534,40.0615,39.9555,39.9881,45209.0
2018-10-19 15:10:00,49.04,49.11,49.02,49.09,69365.0,39.9963,40.0534,39.98,40.037,69365.0
2018-10-19 15:20:00,49.1,49.17,49.04,49.17,75123.0,40.0452,40.1023,39.9963,40.1023,75123.0
2018-10-19 15:30:00,49.17,49.18,49.09,49.11,106874.0,40.1023,40.1105,40.037,40.0534,106874.0
2018-10-19 15:40:00,49.1,49.21,49.08,49.15,97852.0,40.0452,40.1349,40.0289,40.086,97852.0
2018-10-19 15:50:00,49.15,49.2,49.11,49.13,183307.0,40.086,40.1268,40.0534,40.0697,183307.0
2018-10-22 09:30:00,49.25,49.26,48.91,49.12,92935.0,40.1675,40.1757,39.8902,40.0615,92935.0
2018-10-22 09:40:00,49.12,49.19,49.06,49.13,74768.0,40.0615,40.1186,40.0126,40.0697,74768.0
2018-10-22 09:50:00,49.13,49.16,49.03,49.04,53505.0,40.0697,40.0941,39.9881,39.9963,53505.0
2018-10-22 10:00:00,49.03,49.03,48.85,48.85,66484.0,39.9881,39.9881,39.8413,39.8413,66484.0
2018-10-22 10:10:00,48.85,48.97,48.82,48.96,79671.0,39.8413,39.9392,39.8168,39.931,79671.0
2018-10-22 10:20:00,48.95,49.04,48.92,49.02,97834.0,39.9229,39.9963,39.8984,39.98,97834.0
2018-10-22 10:30:00,49.02,49.08,48.95,48.98,113873.0,39.98,40.0289,39.9229,39.9473,113873.0
2018-10-22 10:40:00,48.97,49.07,48.95,49.04,52105.0,39.9392,40.0207,39.9229,39.9963,52105.0
2018-10-22 10:50:00,49.04,49.05,48.93,48.95,44899.0,39.9963,40.0044,39.9066,39.9229,44899.0
2018-10-22 11:00:00,48.96,49.02,48.93,48.97,115573.0,39.931,39.98,39.9066,39.9392,115573.0
2018-10-22 11:10:00,48.98,48.99,48.86,48.86,59277.0,39.9473,39.9555,39.8495,39.8495,59277.0
2018-10-22 11:20:00,48.86,48.91,48.83,48.84,42505.0,39.8495,39.8902,39.825,39.8332,42505.0
2018-10-22 11:30:00,48.84,48.86,48.71,48.78,64748.0,39.8332,39.8495,39.7271,39.7842,64748.0
2018-10-22 11:40:00,48.79,48.84,48.74,48.8,27294.0,39.7924,39.8332,39.7516,39.8005,27294.0
2018-10-22 11:50:00,48.8,48.86,48.78,48.8,27418.0,39.8005,39.8495,39.7842,39.8005,27418.0
2018-10-22 12:00:00,48.81,48.86,48.8,48.86,42725.0,39.8087,39.8495,39.8005,39.8495,42725.0
2018-10-22 12:10:00,48.85,48.89,48.82,48.82,24451.0,39.8413,39.8739,39.8168,39.8168,24451.0
2018-10-22 12:20:00,48.82,48.85,48.79,48.8,29431.0,39.8168,39.8413,39.7924,39.8005,29431.0
2018-10-22 12:30:00,48.8,48.81,48.74,48.75,41355.0,39.8005,39.8087,39.7516,39.7598,41355.0
2018-10-22 12:40:00,48.75,48.8,48.75,48.8,17125.0,39.7598,39.8005,39.7598,39.8005,17125.0
2018-10-22 12:50:00,48.8,48.91,48.8,48.89,27569.0,39.8005,39.8902,39.8005,39.8739,27569.0
2018-10-22 13:00:00,48.89,48.92,48.88,48.89,17654.0,39.8739,39.8984,39.8658,39.8739,17654.0
2018-10-22 13:10:00,48.89,48.94,48.88,48.91,19585.0,39.8739,39.9147,39.8658,39.8902,19585.0
2018-10-22 13:20:00,48.91,48.92,48.82,48.83,26869.0,39.8902,39.8984,39.8168,39.825,26869.0
2018-10-22 13:30:00,48.82,48.87,48.81,48.87,29370.0,39.8168,39.8576,39.8087,39.8576,29370.0
2018-10-22 13:40:00,48.87,48.93,48.86,48.92,34535.0,39.8576,39.9066,39.8495,39.8984,34535.0
2018-10-22 13:50:00,48.91,48.99,48.91,48.95,112800.0,39.8902,39.9555,39.8902,39.9229,112800.0
2018-10-22 14:00:00,48.96,48.97,48.86,48.87,37553.0,39.931,39.9392,39.8495,39.8576,37553.0
2018-10-22 14:10:00,48.87,48.93,48.85,48.91,32071.0,39.8576,39.9066,39.8413,39.8902,32071.0
2018-10-22 14:20:00,48.91,49.0,48.9,48.93,85425.0,39.8902,39.9636,39.8821,39.9066,85425.0
2018-10-22 14:30:00,48.92,48.93,48.87,48.88,23848.0,39.8984,39.9066,39.8576,39.8658,23848.0
2018-10-22 14:40:00,48.89,48.96,48.89,48.96,59393.0,39.8739,39.931,39.8739,39.931,59393.0
2018-10-22 14:50:00,48.97,49.0,48.91,48.92,119465.0,39.9392,39.9636,39.8902,39.8984,119465.0
2018-10-22 15:00:00,48.92,48.95,48.87,48.9,37516.0,39.8984,39.9229,39.8576,39.8821,37516.0
2018-10-22 15:10:00,48.89,48.91,48.85,48.85,36514.0,39.8739,39.8902,39.8413,39.8413,36514.0
2018-10-22 15:20:00,48.86,48.89,48.81,48.87,45449.0,39.8495,39.8739,39.8087,39.8576,45449.0
2018-10-22 15:30:00,48.87,48.87,48.84,48.86,55896.0,39.8576,39.8576,39.8332,39.8495,55896.0
2018-10-22 15:40:00,48.85,48.87,48.79,48.86,69913.0,39.8413,39.8576,39.7924,39.8495,69913.0
2018-10-22 15:50:00,48.86,48.96,48.84,48.87,183729.0,39.8495,39.931,39.8332,39.8576,183729.0
2018-10-23 09:30:00,49.1,49.48,48.93,49.15,218741.0,40.0452,40.3551,39.9066,40.086,218741.0
2018-10-23 09:40:00,49.15,49.26,49.07,49.13,191377.0,40.086,40.1757,40.0207,40.0697,191377.0
2018-10-23 09:50:00,49.14,49.18,49.0,49.0,92613.0,40.0778,40.1105,39.9636,39.9636,92613.0
2018-10-23 10:00:00,49.0,49.13,48.97,49.03,158656.0,39.9636,40.0697,39.9392,39.9881,158656.0
2018-10-23 10:10:00,49.02,49.1,48.95,49.0,184250.0,39.98,40.0452,39.9229,39.9636,184250.0
2018-10-23 10:20:00,49.01,49.13,48.99,49.11,139473.0,39.9718,40.0697,39.9555,40.0534,139473.0
2018-10-23 10:30:00,49.1,49.11,48.93,48.98,115196.0,40.0452,40.0534,39.9066,39.9473,115196.0
2018-10-23 10:40:00,48.97,49.0,48.85,48.89,128580.0,39.9392,39.9636,39.8413,39.8739,128580.0
2018-10-23 10:50:00,48.89,48.93,48.79,48.8,58430.0,39.8739,39.9066,39.7924,39.8005,58430.0
2018-10-23 11:00:00,48.8,48.8,48.56,48.73,76942.0,39.8005,39.8005,39.6048,39.7434,76942.0
2018-10-23 11:10:00,48.72,48.75,48.68,48.74,53759.0,39.7353,39.7598,39.7027,39.7516,53759.0
2018-10-23 11:20:00,48.74,48.75,48.52,48.55,59361.0,39.7516,39.7598,39.5722,39.5966,59361.0
2018-10-23 11:30:00,48.55,48.64,48.55,48.57,51996.0,39.5966,39.67,39.5966,39.6129,51996.0
2018-10-23 11:40:00,48.56,48.62,48.55,48.57,36739.0,39.6048,39.6537,39.5966,39.6129,36739.0
2018-10-23 11:50:00,48.57,48.58,48.52,48.55,37317.0,39.6129,39.6211,39.5722,39.5966,37317.0
2018-10-23 12:00:00,48.56,48.67,48.56,48.66,56129.0,39.6048,39.6945,39.6048,39.6863,56129.0
2018-10-23 12:10:00,48.66,48.7,48.64,48.64,58232.0,39.6863,39.719,39.67,39.67,58232.0
2018-10-23 12:20:00,48.64,48.65,48.56,48.58,38739.0,39.67,39.6782,39.6048,39.6211,38739.0
2018-10-23 12:30:00,48.58,48.61,48.48,48.49,63425.0,39.6211,39.6456,39.5395,39.5477,63425.0
2018-10-23 12:40:00,48.49,48.54,48.49,48.54,45298.0,39.5477,39.5885,39.5477,39.5885,45298.0
2018-10-23 12:50:00,48.54,48.59,48.52,48.58,33521.0,39.5885,39.6293,39.5722,39.6211,33521.0
2018-10-23 13:00:00,48.58,48.73,48.58,48.71,58520.0,39.6211,39.7434,39.6211,39.7271,58520.0
2018-10-23 13:10:00,48.71,48.79,48.71,48.79,36624.0,39.7271,39.7924,39.7271,39.7924,36624.0
2018-10-23 13:20:00,48.79,48.86,48.75,48.83,31143.0,39.7924,39.8495,39.7598,39.825,31143.0
2018-10-23 13:30:00,48.84,48.88,48.73,48.8,103840.0,39.8332,39.8658,39.7434,39.8005,103840.0
2018-10-23 13:40:00,48.8,48.89,48.76,48.88,174292.0,39.8005,39.8739,39.7679,39.8658,174292.0
2018-10-23 13:50:00,48.87,48.87,48.83,48.84,40757.0,39.8576,39.8576,39.825,39.8332,40757.0
2018-10-23 14:00:00,48.84,48.91,48.81,48.88,79908.0,39.8332,39.8902,39.8087,39.8658,79908.0
2018-10-23 14:10:00,48.87,48.97,48.87,48.97,184352.0,39.8576,39.9392,39.8576,39.9392,184352.0
2018-10-23 14:20:00,48.96,49.07,48.96,49.0,78210.0,39.931,40.0207,39.931,39.9636,78210.0
2018-10-23 14:30:00,49.0,49.08,48.99,49.08,74490.0,39.9636,40.0289,39.9555,40.0289,74490.0
2018-10-23 14:40:00,49.08,49.1,49.05,49.08,47988.0,40.0289,40.0452,40.0044,40.0289,47988.0
2018-10-23 14:50:00,49.08,49.13,49.03,49.03,78980.0,40.0289,40.0697,39.9881,39.9881,78980.0
2018-10-23 15:00:00,49.03,49.11,49.02,49.08,66844.0,39.9881,40.0534,39.98,40.0289,66844.0
2018-10-23 15:10:00,49.07,49.11,48.99,48.99,71873.0,40.0207,40.0534,39.9555,39.9555,71873.0
2018-10-23 15:20:00,49.0,49.02,48.96,48.97,230032.0,39.9636,39.98,39.931,39.9392,230032.0
2018-10-23 15:30:00,48.98,48.99,48.87,48.87,153159.0,39.9473,39.9555,39.8576,39.8576,153159.0
2018-10-23 15:40:00,48.87,48.91,48.8,48.88,170325.0,39.8576,39.8902,39.8005,39.8658,170325.0
2018-10-23 15:50:00,48.87,48.94,48.83,48.9,579190.0,39.8576,39.9147,39.825,39.8821,579190.0
2018-10-24 09:30:00,49.13,49.17,48.94,49.1,98119.0,40.0697,40.1023,39.9147,40.0452,98119.0
2018-10-24 09:40:00,49.11,49.11,48.92,48.93,42779.0,40.0534,40.0534,39.8984,39.9066,42779.0
2018-10-24 09:50:00,48.94,49.1,48.91,49.1,47436.0,39.9147,40.0452,39.8902,40.0452,47436.0
2018-10-24 10:00:00,49.12,49.25,49.09,49.18,74559.0,40.0615,40.1675,40.037,40.1105,74559.0
2018-10-24 10:10:00,49.18,49.38,49.17,49.33,72092.0,40.1105,40.2736,40.1023,40.2328,72092.0
2018-10-24 10:20:00,49.32,49.46,49.32,49.41,75711.0,40.2246,40.3388,40.2246,40.298,75711.0
2018-10-24 10:30:00,49.41,49.61,49.41,49.57,64312.0,40.298,40.4612,40.298,40.4285,64312.0
2018-10-24 10:40:00,49.57,49.62,49.42,49.5,63330.0,40.4285,40.4693,40.3062,40.3714,63330.0
2018-10-24 10:50:00,49.5,49.64,49.5,49.6,50342.0,40.3714,40.4856,40.3714,40.453,50342.0
2018-10-24 11:00:00,49.6,49.61,49.5,49.57,101475.0,40.453,40.4612,40.3714,40.4285,101475.0
2018-10-24 11:10:00,49.57,49.82,49.56,49.78,121504.0,40.4285,40.6324,40.4204,40.5998,121504.0
2018-10-24 11:20:00,49.77,49.88,49.74,49.87,74163.0,40.5916,40.6814,40.5672,40.6732,74163.0
2018-10-24 11:30:00,49.87,49.94,49.86,49.91,79729.0,40.6732,40.7303,40.665,40.7058,79729.0
2018-10-24 11:40:00,49.92,49.93,49.78,49.91,63582.0,40.714,40.7221,40.5998,40.7058,63582.0
2018-10-24 11:50:00,49.9,49.94,49.81,49.88,61090.0,40.6977,40.7303,40.6243,40.6814,61090.0
2018-10-24 12:00:00,49.87,50.0,49.79,50.0,87366.0,40.6732,40.7792,40.608,40.7792,87366.0
2018-10-24 12:10:00,50.0,50.28,49.96,50.16,233301.0,40.7792,41.0076,40.7466,40.9097,233301.0
2018-10-24 12:20:00,50.16,50.23,50.13,50.23,49145.0,40.9097,40.9668,40.8853,40.9668,49145.0
2018-10-24 12:30:00,50.23,50.24,50.13,50.13,48316.0,40.9668,40.975,40.8853,40.8853,48316.0
2018-10-24 12:40:00,50.13,50.24,50.11,50.2,36212.0,40.8853,40.975,40.8689,40.9423,36212.0
2018-10-24 12:50:00,50.2,50.28,50.17,50.26,30078.0,40.9423,41.0076,40.9179,40.9913,30078.0
2018-10-24 13:00:00,50.26,50.26,50.02,50.02,77454.0,40.9913,40.9913,40.7955,40.7955,77454.0
2018-10-24 13:10:00,50.03,50.11,50.01,50.08,64232.0,40.8037,40.8689,40.7874,40.8445,64232.0
2018-10-24 13:20:00,50.09,50.11,50.01,50.03,81262.0,40.8526,40.8689,40.7874,40.8037,81262.0
2018-10-24 13:30:00,50.03,50.1,50.02,50.07,54326.0,40.8037,40.8608,40.7955,40.8363,54326.0
2018-10-24 13:40:00,50.07,50.29,50.05,50.26,72414.0,40.8363,41.0158,40.82,40.9913,72414.0
2018-10-24 13:50:00,50.26,50.33,50.21,50.32,89973.0,40.9913,41.0484,40.9505,41.0402,89973.0
2018-10-24 14:00:00,50.33,50.33,50.19,50.2,57219.0,41.0484,41.0484,40.9342,40.9423,57219.0
2018-10-24 14:10:00,50.21,50.34,50.21,50.31,50552.0,40.9505,41.0565,40.9505,41.0321,50552.0
2018-10-24 14:20:00,50.31,50.51,50.3,50.47,189536.0,41.0321,41.1952,41.0239,41.1626,189536.0
2018-10-24 14:30:00,50.49,50.53,50.42,50.49,46899.0,41.1789,41.2115,41.1218,41.1789,46899.0
2018-10-24 14:40:00,50.49,50.49,50.39,50.4,72135.0,41.1789,41.1789,41.0973,41.1055,72135.0
2018-10-24 14:50:00,50.39,50.44,50.33,50.39,75076.0,41.0973,41.1381,41.0484,41.0973,75076.0
2018-10-24 15:00:00,50.38,50.38,50.25,50.26,172483.0,41.0892,41.0892,40.9831,40.9913,172483.0
2018-10-24 15:10:00,50.26,50.38,50.24,50.32,249159.0,40.9913,41.0892,40.975,41.0402,249159.0
2018-10-24 15:20:00,50.32,50.38,50.25,50.37,122667.0,41.0402,41.0892,40.9831,41.081,122667.0
2018-10-24 15:30:00,50.36,50.41,50.27,50.38,140581.0,41.0728,41.1136,40.9994,41.0892,140581.0
2018-10-24 15:40:00,50.38,50.43,50.32,50.37,242100.0,41.0892,41.1299,41.0402,41.081,242100.0
2018-10-24 15:50:00,50.37,50.38,50.19,50.26,397782.0,41.081,41.0892,40.9342,40.9913,397782.0
2018-10-25 09:30:00,49.12,49.74,48.75,48.91,167406.0,40.0615,40.5672,39.7598,39.8902,167406.0
2018-10-25 09:40:00,49.02,49.28,48.92,49.11,130868.0,39.98,40.192,39.8984,40.0534,130868.0
2018-10-25 09:50:00,49.1,49.15,48.87,49.06,115206.0,40.0452,40.086,39.8576,40.0126,115206.0
2018-10-25 10:00:00,49.03,49.1,48.99,49.0,114510.0,39.9881,40.0452,39.9555,39.9636,114510.0
2018-10-25 10:10:00,48.98,49.41,48.96,49.41,137636.0,39.9473,40.298,39.931,40.298,137636.0
2018-10-25 10:20:00,49.41,49.55,49.33,49.49,74012.0,40.298,40.4122,40.2328,40.3633,74012.0
2018-10-25 10:30:00,49.5,49.68,49.47,49.55,130819.0,40.3714,40.5182,40.347,40.4122,130819.0
2018-10-25 10:40:00,49.55,49.59,49.29,49.29,152489.0,40.4122,40.4448,40.2002,40.2002,152489.0
2018-10-25 10:50:00,49.29,49.44,49.25,49.28,75593.0,40.2002,40.3225,40.1675,40.192,75593.0
2018-10-25 11:00:00,49.28,49.39,49.22,49.22,84040.0,40.192,40.2817,40.1431,40.1431,84040.0
2018-10-25 11:10:00,49.23,49.5,49.23,49.5,48488.0,40.1512,40.3714,40.1512,40.3714,48488.0
2018-10-25 11:20:00,49.5,49.62,49.44,49.45,47362.0,40.3714,40.4693,40.3225,40.3307,47362.0
2018-10-25 11:30:00,49.45,49.46,49.12,49.17,46978.0,40.3307,40.3388,40.0615,40.1023,46978.0
2018-10-25 11:40:00,49.15,49.19,49.09,49.14,42283.0,40.086,40.1186,40.037,40.0778,42283.0
2018-10-25 11:50:00,49.15,49.18,49.05,49.08,43111.0,40.086,40.1105,40.0044,40.0289,43111.0
2018-10-25 12:00:00,49.08,49.11,49.03,49.04,44569.0,40.0289,40.0534,39.9881,39.9963,44569.0
2018-10-25 12:10:00,49.04,49.18,49.03,49.18,43580.0,39.9963,40.1105,39.9881,40.1105,43580.0
2018-10-25 12:20:00,49.19,49.4,49.18,49.4,28488.0,40.1186,40.2899,40.1105,40.2899,28488.0
2018-10-25 12:30:00,49.4,49.46,49.38,49.42,20862.0,40.2899,40.3388,40.2736,40.3062,20862.0
2018-10-25 12:40:00,49.44,49.45,49.32,49.33,16440.0,40.3225,40.3307,40.2246,40.2328,16440.0
2018-10-25 12:50:00,49.34,49.42,49.3,49.41,35223.0,40.2409,40.3062,40.2083,40.298,35223.0
2018-10-25 13:00:00,49.4,49.46,49.37,49.46,48524.0,40.2899,40.3388,40.2654,40.3388,48524.0
2018-10-25 13:10:00,49.46,49.47,49.43,49.44,37598.0,40.3388,40.347,40.3143,40.3225,37598.0
2018-10-25 13:20:00,49.43,49.43,49.3,49.3,47748.0,40.3143,40.3143,40.2083,40.2083,47748.0
2018-10-25 13:30:00,49.31,49.33,49.19,49.24,44639.0,40.2165,40.2328,40.1186,40.1594,44639.0
2018-10-25 13:40:00,49.23,49.24,49.17,49.21,29512.0,40.1512,40.1594,40.1023,40.1349,29512.0
2018-10-25 13:50:00,49.22,49.22,48.96,49.0,43923.0,40.1431,40.1431,39.931,39.9636,43923.0
2018-10-25 14:00:00,49.0,49.13,49.0,49.02,43071.0,39.9636,40.0697,39.9636,39.98,43071.0
2018-10-25 14:10:00,49.02,49.15,49.01,49.15,41537.0,39.98,40.086,39.9718,40.086,41537.0
2018-10-25 14:20:00,49.14,49.2,49.11,49.2,37220.0,40.0778,40.1268,40.0534,40.1268,37220.0
2018-10-25 14:30:00,49.21,49.34,49.17,49.32,56139.0,40.1349,40.2409,40.1023,40.2246,56139.0
2018-10-25 14:40:00,49.33,49.33,49.26,49.3,54046.0,40.2328,40.2328,40.1757,40.2083,54046.0
2018-10-25 14:50:00,49.3,49.3,49.19,49.25,68961.0,40.2083,40.2083,40.1186,40.1675,68961.0
2018-10-25 15:00:00,49.25,49.31,49.22,49.3,76207.0,40.1675,40.2165,40.1431,40.2083,76207.0
2018-10-25 15:10:00,49.3,49.43,49.29,49.41,81760.0,40.2083,40.3143,40.2002,40.298,81760.0
2018-10-25 15:20:00,49.41,49.44,49.28,49.29,99549.0,40.298,40.3225,40.192,40.2002,99549.0
2018-10-25 15:30:00,49.29,49.31,49.19,49.24,125561.0,40.2002,40.2165,40.1186,40.1594,125561.0
2018-10-25 15:40:00,49.24,49.36,49.24,49.3,141289.0,40.1594,40.2573,40.1594,40.2083,141289.0
2018-10-25 15:50:00,49.29,49.46,49.22,49.43,334952.0,40.2002,40.3388,40.1431,40.3143,334952.0
2018-10-26 09:30:00,49.7,49.95,49.36,49.5,165467.0,40.5346,40.7385,40.2573,40.3714,165467.0
2018-10-26 09:40:00,49.5,49.51,49.14,49.15,146897.0,40.3714,40.3796,40.0778,40.086,146897.0
2018-10-26 09:50:00,49.15,49.23,48.98,49.11,167845.0,40.086,40.1512,39.9473,40.0534,167845.0
2018-10-26 10:00:00,49.11,49.16,48.91,48.98,105469.0,40.0534,40.0941,39.8902,39.9473,105469.0
2018-10-26 10:10:00,48.99,49.21,48.93,49.12,119961.0,39.9555,40.1349,39.9066,40.0615,119961.0
2018-10-26 10:20:00,49.12,49.18,49.03,49.12,208867.0,40.0615,40.1105,39.9881,40.0615,208867.0
2018-10-26 10:30:00,49.11,49.11,48.88,48.91,61172.0,40.0534,40.0534,39.8658,39.8902,61172.0
2018-10-26 10:40:00,48.92,49.02,48.78,48.85,98600.0,39.8984,39.98,39.7842,39.8413,98600.0
2018-10-26 10:50:00,48.85,48.89,48.63,48.67,99348.0,39.8413,39.8739,39.6619,39.6945,99348.0
2018-10-26 11:00:00,48.67,48.88,48.65,48.81,132755.0,39.6945,39.8658,39.6782,39.8087,132755.0
2018-10-26 11:10:00,48.81,48.83,48.67,48.67,82530.0,39.8087,39.825,39.6945,39.6945,82530.0
2018-10-26 11:20:00,48.67,48.67,48.51,48.67,78126.0,39.6945,39.6945,39.564,39.6945,78126.0
2018-10-26 11:30:00,48.66,48.87,48.66,48.79,76961.0,39.6863,39.8576,39.6863,39.7924,76961.0
2018-10-26 11:40:00,48.79,48.8,48.59,48.59,68969.0,39.7924,39.8005,39.6293,39.6293,68969.0
2018-10-26 11:50:00,48.59,48.77,48.53,48.53,82653.0,39.6293,39.7761,39.5803,39.5803,82653.0
2018-10-26 12:00:00,48.53,48.75,48.51,48.71,57822.0,39.5803,39.7598,39.564,39.7271,57822.0
2018-10-26 12:10:00,48.7,48.78,48.6,48.66,67338.0,39.719,39.7842,39.6374,39.6863,67338.0
2018-10-26 12:20:00,48.67,48.75,48.67,48.72,54577.0,39.6945,39.7598,39.6945,39.7353,54577.0
2018-10-26 12:30:00,48.71,48.81,48.66,48.73,55240.0,39.7271,39.8087,39.6863,39.7434,55240.0
2018-10-26 12:40:00,48.74,48.83,48.74,48.77,39391.0,39.7516,39.825,39.7516,39.7761,39391.0
2018-10-26 12:50:00,48.77,48.77,48.66,48.72,35290.0,39.7761,39.7761,39.6863,39.7353,35290.0
2018-10-26 13:00:00,48.72,48.87,48.72,48.79,37510.0,39.7353,39.8576,39.7353,39.7924,37510.0
2018-10-26 13:10:00,48.79,48.82,48.66,48.77,51190.0,39.7924,39.8168,39.6863,39.7761,51190.0
2018-10-26 13:20:00,48.78,48.83,48.74,48.81,61066.0,39.7842,39.825,39.7516,39.8087,61066.0
2018-10-26 13:30:00,48.82,48.84,48.71,48.71,104787.0,39.8168,39.8332,39.7271,39.7271,104787.0
2018-10-26 13:40:00,48.72,48.81,48.72,48.75,81631.0,39.7353,39.8087,39.7353,39.7598,81631.0
2018-10-26 13:50:00,48.75,48.86,48.72,48.84,80973.0,39.7598,39.8495,39.7353,39.8332,80973.0
2018-10-26 14:00:00,48.85,48.87,48.7,48.73,41793.0,39.8413,39.8576,39.719,39.7434,41793.0
2018-10-26 14:10:00,48.73,48.74,48.63,48.66,42597.0,39.7434,39.7516,39.6619,39.6863,42597.0
2018-10-26 14:20:00,48.66,48.71,48.61,48.64,80317.0,39.6863,39.7271,39.6456,39.67,80317.0
2018-10-26 14:30:00,48.63,48.76,48.62,48.74,40499.0,39.6619,39.7679,39.6537,39.7516,40499.0
2018-10-26 14:40:00,48.74,48.77,48.61,48.62,48712.0,39.7516,39.7761,39.6456,39.6537,48712.0
2018-10-26 14:50:00,48.62,48.63,48.3,48.37,64554.0,39.6537,39.6619,39.3927,39.4498,64554.0
2018-10-26 15:00:00,48.36,48.36,48.11,48.22,222849.0,39.4417,39.4417,39.2378,39.3275,222849.0
2018-10-26 15:10:00,48.23,48.36,48.18,48.34,147173.0,39.3356,39.4417,39.2949,39.4254,147173.0
2018-10-26 15:20:00,48.33,48.51,48.31,48.46,294795.0,39.4172,39.564,39.4009,39.5232,294795.0
2018-10-26 15:30:00,48.45,48.45,48.26,48.32,129669.0,39.5151,39.5151,39.3601,39.409,129669.0
2018-10-26 15:40:00,48.31,48.65,48.28,48.57,156703.0,39.4009,39.6782,39.3764,39.6129,156703.0
2018-10-26 15:50:00,48.57,48.71,48.44,48.5,307806.0,39.6129,39.7271,39.5069,39.5559,307806.0
2018-10-29 09:30:00,48.71,48.83,48.46,48.75,195184.0,39.7271,39.825,39.5232,39.7598,195184.0
2018-10-29 09:40:00,48.75,49.03,48.74,49.02,305267.0,39.7598,39.9881,39.7516,39.98,305267.0
2018-10-29 09:50:00,49.02,49.04,48.9,48.93,160506.0,39.98,39.9963,39.8821,39.9066,160506.0
2018-10-29 10:00:00,48.92,49.03,48.9,49.01,161316.0,39.8984,39.9881,39.8821,39.9718,161316.0
2018-10-29 10:10:00,49.01,49.25,48.93,49.12,245024.0,39.9718,40.1675,39.9066,40.0615,245024.0
2018-10-29 10:20:00,49.11,49.16,48.99,49.08,67586.0,40.0534,40.0941,39.9555,40.0289,67586.0
2018-10-29 10:30:00,49.09,49.11,48.95,49.0,73015.0,40.037,40.0534,39.9229,39.9636,73015.0
2018-10-29 10:40:00,49.0,49.01,48.77,48.83,49656.0,39.9636,39.9718,39.7761,39.825,49656.0
2018-10-29 10:50:00,48.83,48.88,48.79,48.85,50295.0,39.825,39.8658,39.7924,39.8413,50295.0
2018-10-29 11:00:00,48.86,48.92,48.8,48.83,36957.0,39.8495,39.8984,39.8005,39.825,36957.0
2018-10-29 11:10:00,48.83,49.02,48.79,49.01,50801.0,39.825,39.98,39.7924,39.9718,50801.0
2018-10-29 11:20:00,49.0,49.08,48.98,49.05,61692.0,39.9636,40.0289,39.9473,40.0044,61692.0
2018-10-29 11:30:00,49.05,49.13,49.05,49.13,90825.0,40.0044,40.0697,40.0044,40.0697,90825.0
2018-10-29 11:40:00,49.12,49.19,49.1,49.14,71763.0,40.0615,40.1186,40.0452,40.0778,71763.0
2018-10-29 11:50:00,49.13,49.17,49.08,49.1,74316.0,40.0697,40.1023,40.0289,40.0452,74316.0
2018-10-29 12:00:00,49.09,49.11,49.02,49.02,127748.0,40.037,40.0534,39.98,39.98,127748.0
2018-10-29 12:10:00,49.01,49.24,48.98,49.24,172400.0,39.9718,40.1594,39.9473,40.1594,172400.0
2018-10-29 12:20:00,49.23,49.38,49.2,49.37,70636.0,40.1512,40.2736,40.1268,40.2654,70636.0
2018-10-29 12:30:00,49.37,49.38,49.25,49.26,58818.0,40.2654,40.2736,40.1675,40.1757,58818.0
2018-10-29 12:40:00,49.26,49.29,49.2,49.25,50460.0,40.1757,40.2002,40.1268,40.1675,50460.0
2018-10-29 12:50:00,49.25,49.36,49.25,49.34,67904.0,40.1675,40.2573,40.1675,40.2409,67904.0
2018-10-29 13:00:00,49.33,49.34,49.26,49.3,75186.0,40.2328,40.2409,40.1757,40.2083,75186.0
2018-10-29 13:10:00,49.3,49.44,49.26,49.43,40282.0,40.2083,40.3225,40.1757,40.3143,40282.0
2018-10-29 13:20:00,49.43,49.45,49.37,49.41,29408.0,40.3143,40.3307,40.2654,40.298,29408.0
2018-10-29 13:30:00,49.4,49.55,49.38,49.52,54349.0,40.2899,40.4122,40.2736,40.3878,54349.0
2018-10-29 13:40:00,49.53,49.54,49.42,49.47,54095.0,40.3959,40.4041,40.3062,40.347,54095.0
2018-10-29 13:50:00,49.46,49.47,49.36,49.38,36084.0,40.3388,40.347,40.2573,40.2736,36084.0
2018-10-29 14:00:00,49.38,49.41,49.29,49.41,71732.0,40.2736,40.298,40.2002,40.298,71732.0
2018-10-29 14:10:00,49.41,49.42,49.27,49.35,79261.0,40.298,40.3062,40.1839,40.2491,79261.0
2018-10-29 14:20:00,49.35,49.42,49.31,49.32,90225.0,40.2491,40.3062,40.2165,40.2246,90225.0
2018-10-29 14:30:00,49.31,49.4,49.29,49.38,70480.0,40.2165,40.2899,40.2002,40.2736,70480.0
2018-10-29 14:40:00,49.39,49.55,49.39,49.5,61986.0,40.2817,40.4122,40.2817,40.3714,61986.0
2018-10-29 14:50:00,49.5,49.51,49.34,49.4,66483.0,40.3714,40.3796,40.2409,40.2899,66483.0
2018-10-29 15:00:00,49.41,49.41,49.31,49.37,113835.0,40.298,40.298,40.2165,40.2654,113835.0
2018-10-29 15:10:00,49.38,49.39,49.21,49.31,113118.0,40.2736,40.2817,40.1349,40.2165,113118.0
2018-10-29 15:20:00,49.31,49.37,49.21,49.36,109459.0,40.2165,40.2654,40.1349,40.2573,109459.0
2018-10-29 15:30:00,49.36,49.38,49.29,49.32,167572.0,40.2573,40.2736,40.2002,40.2246,167572.0
2018-10-29 15:40:00,49.31,49.41,49.14,49.27,268426.0,40.2165,40.298,40.0778,40.1839,268426.0
2018-10-29 15:50:00,49.28,49.49,49.27,49.41,432566.0,40.192,40.3633,40.1839,40.298,432566.0
2018-10-30 09:30:00,49.59,49.77,49.43,49.69,140574.0,40.4448,40.5916,40.3143,40.5264,140574.0
2018-10-30 09:40:00,49.7,49.84,49.65,49.76,107895.0,40.5346,40.6487,40.4938,40.5835,107895.0
2018-10-30 09:50:00,49.75,49.82,49.57,49.79,80367.0,40.5753,40.6324,40.4285,40.608,80367.0
2018-10-30 10:00:00,49.8,49.86,49.77,49.84,92248.0,40.6161,40.665,40.5916,40.6487,92248.0
2018-10-30 10:10:00,49.84,49.97,49.8,49.85,123571.0,40.6487,40.7548,40.6161,40.6569,123571.0
2018-10-30 10:20:00,49.85,49.85,49.58,49.76,106550.0,40.6569,40.6569,40.4367,40.5835,106550.0
2018-10-30 10:30:00,49.76,49.79,49.65,49.69,87252.0,40.5835,40.608,40.4938,40.5264,87252.0
2018-10-30 10:40:00,49.68,49.78,49.55,49.59,77976.0,40.5182,40.5998,40.4122,40.4448,77976.0
2018-10-30 10:50:00,49.59,49.69,49.51,49.66,87034.0,40.4448,40.5264,40.3796,40.5019,87034.0
2018-10-30 11:00:00,49.65,49.71,49.61,49.66,58466.0,40.4938,40.5427,40.4612,40.5019,58466.0
2018-10-30 11:10:00,49.66,49.7,49.58,49.58,63270.0,40.5019,40.5346,40.4367,40.4367,63270.0
2018-10-30 11:20:00,49.57,49.66,49.55,49.59,81778.0,40.4285,40.5019,40.4122,40.4448,81778.0
2018-10-30 11:30:00,49.59,49.72,49.59,49.72,49142.0,40.4448,40.5509,40.4448,40.5509,49142.0
2018-10-30 11:40:00,49.72,49.74,49.63,49.65,46230.0,40.5509,40.5672,40.4775,40.4938,46230.0
2018-10-30 11:50:00,49.63,49.64,49.48,49.52,42011.0,40.4775,40.4856,40.3551,40.3878,42011.0
2018-10-30 12:00:00,49.52,49.52,49.28,49.31,67084.0,40.3878,40.3878,40.192,40.2165,67084.0
2018-10-30 12:10:00,49.33,49.36,49.18,49.18,53734.0,40.2328,40.2573,40.1105,40.1105,53734.0
2018-10-30 12:20:00,49.17,49.2,49.08,49.14,113068.0,40.1023,40.1268,40.0289,40.0778,113068.0
2018-10-30 12:30:00,49.14,49.14,49.03,49.04,70520.0,40.0778,40.0778,39.9881,39.9963,70520.0
2018-10-30 12:40:00,49.04,49.21,48.99,49.21,102375.0,39.9963,40.1349,39.9555,40.1349,102375.0
2018-10-30 12:50:00,49.2,49.25,49.17,49.22,68645.0,40.1268,40.1675,40.1023,40.1431,68645.0
2018-10-30 13:00:00,49.23,49.34,49.2,49.31,45746.0,40.1512,40.2409,40.1268,40.2165,45746.0
2018-10-30 13:10:00,49.31,49.43,49.31,49.38,54613.0,40.2165,40.3143,40.2165,40.2736,54613.0
2018-10-30 13:20:00,49.38,49.45,49.38,49.4,51032.0,40.2736,40.3307,40.2736,40.2899,51032.0
2018-10-30 13:30:00,49.39,49.49,49.33,49.49,89354.0,40.2817,40.3633,40.2328,40.3633,89354.0
2018-10-30 13:40:00,49.5,49.52,49.44,49.51,41003.0,40.3714,40.3878,40.3225,40.3796,41003.0
2018-10-30 13:50:00,49.51,49.59,49.48,49.57,36956.0,40.3796,40.4448,40.3551,40.4285,36956.0
2018-10-30 14:00:00,49.57,49.59,49.53,49.58,30821.0,40.4285,40.4448,40.3959,40.4367,30821.0
2018-10-30 14:10:00,49.57,49.58,49.44,49.49,44618.0,40.4285,40.4367,40.3225,40.3633,44618.0
2018-10-30 14:20:00,49.49,49.59,49.49,49.56,45276.0,40.3633,40.4448,40.3633,40.4204,45276.0
2018-10-30 14:30:00,49.56,49.66,49.53,49.59,47789.0,40.4204,40.5019,40.3959,40.4448,47789.0
2018-10-30 14:40:00,49.59,49.61,49.54,49.6,46659.0,40.4448,40.4612,40.4041,40.453,46659.0
2018-10-30 14:50:00,49.59,49.7,49.58,49.61,80572.0,40.4448,40.5346,40.4367,40.4612,80572.0
2018-10-30 15:00:00,49.61,49.64,49.55,49.62,67282.0,40.4612,40.4856,40.4122,40.4693,67282.0
2018-10-30 15:10:00,49.61,49.76,49.61,49.67,92047.0,40.4612,40.5835,40.4612,40.5101,92047.0
2018-10-30 15:20:00,49.67,49.8,49.65,49.75,97393.0,40.5101,40.6161,40.4938,40.5753,97393.0
2018-10-30 15:30:00,49.75,49.77,49.67,49.73,159656.0,40.5753,40.5916,40.5101,40.559,159656.0
2018-10-30 15:40:00,49.73,49.75,49.56,49.58,259192.0,40.559,40.5753,40.4204,40.4367,259192.0
2018-10-30 15:50:00,49.58,49.7,49.57,49.68,402030.0,40.4367,40.5346,40.4285,40.5182,402030.0
2018-10-31 09:30:00,49.51,49.68,48.66,48.75,115292.0,40.3796,40.5182,39.6863,39.7598,115292.0
2018-10-31 09:40:00,48.75,48.84,48.68,48.84,59591.0,39.7598,39.8332,39.7027,39.8332,59591.0
2018-10-31 09:50:00,48.84,49.01,48.84,48.9,36200.0,39.8332,39.9718,39.8332,39.8821,36200.0
2018-10-31 10:00:00,48.89,48.89,48.62,48.71,64374.0,39.8739,39.8739,39.6537,39.7271,64374.0
2018-10-31 10:10:00,48.7,48.8,48.64,48.8,74987.0,39.719,39.8005,39.67,39.8005,74987.0
2018-10-31 10:20:00,48.8,48.91,48.7,48.9,66835.0,39.8005,39.8902,39.719,39.8821,66835.0
2018-10-31 10:30:00,48.9,48.9,48.73,48.74,53419.0,39.8821,39.8821,39.7434,39.7516,53419.0
2018-10-31 10:40:00,48.74,48.93,48.65,48.92,89949.0,39.7516,39.9066,39.6782,39.8984,89949.0
2018-10-31 10:50:00,48.94,49.13,48.93,49.07,81188.0,39.9147,40.0697,39.9066,40.0207,81188.0
2018-10-31 11:00:00,49.06,49.16,48.91,49.06,63524.0,40.0126,40.0941,39.8902,40.0126,63524.0
2018-10-31 11:10:00,49.06,49.15,49.03,49.08,47876.0,40.0126,40.086,39.9881,40.0289,47876.0
2018-10-31 11:20:00,49.07,49.07,48.93,49.01,53457.0,40.0207,40.0207,39.9066,39.9718,53457.0
2018-10-31 11:30:00,49.0,49.13,48.98,49.13,68452.0,39.9636,40.0697,39.9473,40.0697,68452.0
2018-10-31 11:40:00,49.14,49.28,49.09,49.17,69352.0,40.0778,40.192,40.037,40.1023,69352.0
2018-10-31 11:50:00,49.16,49.25,49.12,49.2,49294.0,40.0941,40.1675,40.0615,40.1268,49294.0
2018-10-31 12:00:00,49.2,49.33,49.16,49.31,37077.0,40.1268,40.2328,40.0941,40.2165,37077.0
2018-10-31 12:10:00,49.32,49.37,49.23,49.24,97742.0,40.2246,40.2654,40.1512,40.1594,97742.0
2018-10-31 12:20:00,49.23,49.27,49.2,49.2,71974.0,40.1512,40.1839,40.1268,40.1268,71974.0
2018-10-31 12:30:00,49.19,49.21,49.12,49.19,59929.0,40.1186,40.1349,40.0615,40.1186,59929.0
2018-10-31 12:40:00,49.2,49.31,49.2,49.31,39350.0,40.1268,40.2165,40.1268,40.2165,39350.0
2018-10-31 12:50:00,49.3,49.36,49.27,49.36,35069.0,40.2083,40.2573,40.1839,40.2573,35069.0
2018-10-31 13:00:00,49.36,49.45,49.36,49.39,32709.0,40.2573,40.3307,40.2573,40.2817,32709.0
2018-10-31 13:10:00,49.39,49.41,49.31,49.36,47008.0,40.2817,40.298,40.2165,40.2573,47008.0
2018-10-31 13:20:00,49.36,49.46,49.35,49.42,39063.0,40.2573,40.3388,40.2491,40.3062,39063.0
2018-10-31 13:30:00,49.42,49.46,49.37,49.38,41159.0,40.3062,40.3388,40.2654,40.2736,41159.0
2018-10-31 13:40:00,49.38,49.48,49.36,49.47,46616.0,40.2736,40.3551,40.2573,40.347,46616.0
2018-10-31 13:50:00,49.47,49.49,49.44,49.45,75450.0,40.347,40.3633,40.3225,40.3307,75450.0
2018-10-31 14:00:00,49.45,49.49,49.36,49.41,35037.0,40.3307,40.3633,40.2573,40.298,35037.0
2018-10-31 14:10:00,49.41,49.41,49.3,49.38,45297.0,40.298,40.298,40.2083,40.2736,45297.0
2018-10-31 14:20:00,49.39,49.6,49.38,49.57,209894.0,40.2817,40.453,40.2736,40.4285,209894.0
2018-10-31 14:30:00,49.58,49.58,49.51,49.56,58661.0,40.4367,40.4367,40.3796,40.4204,58661.0
2018-10-31 14:40:00,49.55,49.61,49.51,49.55,44434.0,40.4122,40.4612,40.3796,40.4122,44434.0
2018-10-31 14:50:00,49.55,49.56,49.46,49.46,45020.0,40.4122,40.4204,40.3388,40.3388,45020.0
2018-10-31 15:00:00,49.46,49.47,49.4,49.4,59055.0,40.3388,40.347,40.2899,40.2899,59055.0
2018-10-31 15:10:00,49.41,49.41,49.31,49.33,70812.0,40.298,40.298,40.2165,40.2328,70812.0
2018-10-31 15:20:00,49.33,49.34,49.2,49.24,90926.0,40.2328,40.2409,40.1268,40.1594,90926.0
2018-10-31 15:30:00,49.24,49.24,49.1,49.11,105226.0,40.1594,40.1594,40.0452,40.0534,105226.0
2018-10-31 15:40:00,49.12,49.16,48.98,48.98,135591.0,40.0615,40.0941,39.9473,39.9473,135591.0
2018-10-31 15:50:00,48.98,49.13,48.98,49.02,327282.0,39.9473,40.0697,39.9473,39.98,327282.0
2018-11-01 09:30:00,49.07,49.07,48.64,48.87,151826.0,40.0207,40.0207,39.67,39.8576,151826.0
2018-11-01 09:40:00,48.86,48.89,48.69,48.82,111542.0,39.8495,39.8739,39.7108,39.8168,111542.0
2018-11-01 09:50:00,48.8,48.87,48.65,48.65,77514.0,39.8005,39.8576,39.6782,39.6782,77514.0
2018-11-01 10:00:00,48.6,48.91,48.6,48.83,129120.0,39.6374,39.8902,39.6374,39.825,129120.0
2018-11-01 10:10:00,48.83,48.83,48.44,48.46,128594.0,39.825,39.825,39.5069,39.5232,128594.0
2018-11-01 10:20:00,48.45,48.62,48.43,48.48,115847.0,39.5151,39.6537,39.4988,39.5395,115847.0
2018-11-01 10:30:00,48.49,48.68,48.47,48.58,101343.0,39.5477,39.7027,39.5314,39.6211,101343.0
2018-11-01 10:40:00,48.57,48.57,48.39,48.41,81450.0,39.6129,39.6129,39.4661,39.4825,81450.0
2018-11-01 10:50:00,48.41,48.47,48.33,48.4,85199.0,39.4825,39.5314,39.4172,39.4743,85199.0
2018-11-01 11:00:00,48.39,48.43,48.29,48.34,121965.0,39.4661,39.4988,39.3846,39.4254,121965.0
2018-11-01 11:10:00,48.34,48.49,48.31,48.39,112199.0,39.4254,39.5477,39.4009,39.4661,112199.0
2018-11-01 11:20:00,48.39,48.49,48.32,48.32,120906.0,39.4661,39.5477,39.409,39.409,120906.0
2018-11-01 11:30:00,48.32,48.47,48.3,48.34,87298.0,39.409,39.5314,39.3927,39.4254,87298.0
2018-11-01 11:40:00,48.33,48.34,48.23,48.31,56898.0,39.4172,39.4254,39.3356,39.4009,56898.0
2018-11-01 11:50:00,48.31,48.42,48.27,48.39,101460.0,39.4009,39.4906,39.3683,39.4661,101460.0
2018-11-01 12:00:00,48.39,48.47,48.3,48.43,71013.0,39.4661,39.5314,39.3927,39.4988,71013.0
2018-11-01 12:10:00,48.43,48.47,48.34,48.37,60043.0,39.4988,39.5314,39.4254,39.4498,60043.0
2018-11-01 12:20:00,48.37,48.43,48.29,48.4,67598.0,39.4498,39.4988,39.3846,39.4743,67598.0
2018-11-01 12:30:00,48.4,48.48,48.4,48.44,49369.0,39.4743,39.5395,39.4743,39.5069,49369.0
2018-11-01 12:40:00,48.43,48.45,48.37,48.44,51156.0,39.4988,39.5151,39.4498,39.5069,51156.0
2018-11-01 12:50:00,48.45,48.45,48.37,48.43,36672.0,39.5151,39.5151,39.4498,39.4988,36672.0
2018-11-01 13:00:00,48.43,48.46,48.37,48.38,30834.0,39.4988,39.5232,39.4498,39.458,30834.0
2018-11-01 13:10:00,48.38,48.42,48.36,48.4,42481.0,39.458,39.4906,39.4417,39.4743,42481.0
2018-11-01 13:20:00,48.4,48.44,48.34,48.41,40974.0,39.4743,39.5069,39.4254,39.4825,40974.0
2018-11-01 13:30:00,48.42,48.43,48.36,48.4,59553.0,39.4906,39.4988,39.4417,39.4743,59553.0
2018-11-01 13:40:00,48.39,48.42,48.32,48.36,79848.0,39.4661,39.4906,39.409,39.4417,79848.0
2018-11-01 13:50:00,48.36,48.38,48.29,48.32,71166.0,39.4417,39.458,39.3846,39.409,71166.0
2018-11-01 14:00:00,48.32,48.33,48.28,48.3,37100.0,39.409,39.4172,39.3764,39.3927,37100.0
2018-11-01 14:10:00,48.31,48.35,48.26,48.3,73730.0,39.4009,39.4335,39.3601,39.3927,73730.0
2018-11-01 14:20:00,48.31,48.35,48.25,48.26,73213.0,39.4009,39.4335,39.352,39.3601,73213.0
2018-11-01 14:30:00,48.26,48.3,48.14,48.21,54477.0,39.3601,39.3927,39.2622,39.3193,54477.0
2018-11-01 14:40:00,48.22,48.3,48.22,48.29,37116.0,39.3275,39.3927,39.3275,39.3846,37116.0
2018-11-01 14:50:00,48.28,48.31,48.21,48.24,55276.0,39.3764,39.4009,39.3193,39.3438,55276.0
2018-11-01 15:00:00,48.24,48.35,48.21,48.3,85289.0,39.3438,39.4335,39.3193,39.3927,85289.0
2018-11-01 15:10:00,48.31,48.33,48.24,48.26,79390.0,39.4009,39.4172,39.3438,39.3601,79390.0
2018-11-01 15:20:00,48.26,48.37,48.21,48.36,118356.0,39.3601,39.4498,39.3193,39.4417,118356.0
2018-11-01 15:30:00,48.36,48.41,48.32,48.4,109363.0,39.4417,39.4825,39.409,39.4743,109363.0
2018-11-01 15:40:00,48.4,48.53,48.35,48.51,184963.0,39.4743,39.5803,39.4335,39.564,184963.0
2018-11-01 15:50:00,48.52,48.52,48.32,48.46,419870.0,39.5722,39.5722,39.409,39.5232,419870.0
2018-11-02 09:30:00,48.24,48.61,48.05,48.07,159568.0,39.3438,39.6456,39.1888,39.2052,159568.0
2018-11-02 09:40:00,48.07,48.07,47.58,47.78,103784.0,39.2052,39.2052,38.8055,38.9686,103784.0
2018-11-02 09:50:00,47.78,47.9,47.63,47.78,125142.0,38.9686,39.0665,38.8463,38.9686,125142.0
2018-11-02 10:00:00,47.76,48.0,47.74,47.96,123268.0,38.9523,39.1481,38.936,39.1154,123268.0
2018-11-02 10:10:00,47.97,48.1,47.88,47.89,202622.0,39.1236,39.2296,39.0502,39.0583,202622.0
2018-11-02 10:20:00,47.9,47.98,47.82,47.92,149455.0,39.0665,39.1318,39.0013,39.0828,149455.0
2018-11-02 10:30:00,47.92,47.97,47.79,47.8,94451.0,39.0828,39.1236,38.9768,38.9849,94451.0
2018-11-02 10:40:00,47.8,47.81,47.53,47.56,142918.0,38.9849,38.9931,38.7647,38.7892,142918.0
2018-11-02 10:50:00,47.57,47.72,47.44,47.67,98079.0,38.7974,38.9197,38.6913,38.8789,98079.0
2018-11-02 11:00:00,47.67,47.96,47.64,47.77,100159.0,38.8789,39.1154,38.8545,38.9605,100159.0
2018-11-02 11:10:00,47.77,47.78,47.63,47.69,102360.0,38.9605,38.9686,38.8463,38.8952,102360.0
2018-11-02 11:20:00,47.7,47.76,47.59,47.69,97770.0,38.9034,38.9523,38.8137,38.8952,97770.0
2018-11-02 11:30:00,47.69,47.7,47.47,47.48,94954.0,38.8952,38.9034,38.7158,38.724,94954.0
2018-11-02 11:40:00,47.48,47.59,47.46,47.48,91773.0,38.724,38.8137,38.7076,38.724,91773.0
2018-11-02 11:50:00,47.48,47.58,47.45,47.49,100015.0,38.724,38.8055,38.6995,38.7321,100015.0
2018-11-02 12:00:00,47.49,47.72,47.44,47.69,117276.0,38.7321,38.9197,38.6913,38.8952,117276.0
2018-11-02 12:10:00,47.69,47.82,47.66,47.8,124610.0,38.8952,39.0013,38.8708,38.9849,124610.0
2018-11-02 12:20:00,47.8,47.82,47.71,47.74,55510.0,38.9849,39.0013,38.9115,38.936,55510.0
2018-11-02 12:30:00,47.74,47.79,47.7,47.75,131323.0,38.936,38.9768,38.9034,38.9442,131323.0
2018-11-02 12:40:00,47.75,47.83,47.74,47.83,65981.0,38.9442,39.0094,38.936,39.0094,65981.0
2018-11-02 12:50:00,47.83,47.88,47.65,47.68,59592.0,39.0094,39.0502,38.8626,38.8871,59592.0
2018-11-02 13:00:00,47.68,47.73,47.67,47.72,35273.0,38.8871,38.9279,38.8789,38.9197,35273.0
2018-11-02 13:10:00,47.72,47.75,47.67,47.75,41010.0,38.9197,38.9442,38.8789,38.9442,41010.0
2018-11-02 13:20:00,47.75,47.75,47.7,47.73,74922.0,38.9442,38.9442,38.9034,38.9279,74922.0
2018-11-02 13:30:00,47.73,47.78,47.71,47.72,174118.0,38.9279,38.9686,38.9115,38.9197,174118.0
2018-11-02 13:40:00,47.72,47.79,47.67,47.67,74193.0,38.9197,38.9768,38.8789,38.8789,74193.0
2018-11-02 13:50:00,47.67,47.78,47.67,47.76,51109.0,38.8789,38.9686,38.8789,38.9523,51109.0
2018-11-02 14:00:00,47.76,47.84,47.75,47.77,38018.0,38.9523,39.0176,38.9442,38.9605,38018.0
2018-11-02 14:10:00,47.77,47.77,47.72,47.72,39824.0,38.9605,38.9605,38.9197,38.9197,39824.0
2018-11-02 14:20:00,47.72,47.88,47.7,47.87,327354.0,38.9197,39.0502,38.9034,39.042,327354.0
2018-11-02 14:30:00,47.87,47.88,47.72,47.73,113155.0,39.042,39.0502,38.9197,38.9279,113155.0
2018-11-02 14:40:00,47.73,47.77,47.65,47.66,89869.0,38.9279,38.9605,38.8626,38.8708,89869.0
2018-11-02 14:50:00,47.67,47.68,47.59,47.6,68317.0,38.8789,38.8871,38.8137,38.8218,68317.0
2018-11-02 15:00:00,47.61,47.64,47.57,47.61,75633.0,38.83,38.8545,38.7974,38.83,75633.0
2018-11-02 15:10:00,47.62,47.69,47.57,47.61,180334.0,38.8381,38.8952,38.7974,38.83,180334.0
2018-11-02 15:20:00,47.61,47.68,47.61,47.64,85084.0,38.83,38.8871,38.83,38.8545,85084.0
2018-11-02 15:30:00,47.64,47.64,47.53,47.6,176460.0,38.8545,38.8545,38.7647,38.8218,176460.0
2018-11-02 15:40:00,47.61,47.68,47.59,47.64,186007.0,38.83,38.8871,38.8137,38.8545,186007.0
2018-11-02 15:50:00,47.63,47.83,47.61,47.72,512082.0,38.8463,39.0094,38.83,38.9197,512082.0
2018-11-05 09:30:00,47.85,48.09,47.81,48.01,162745.0,39.0257,39.2215,38.9931,39.1562,162745.0
2018-11-05 09:40:00,48.02,48.29,48.02,48.16,79381.0,39.1644,39.3846,39.1644,39.2786,79381.0
2018-11-05 09:50:00,48.16,48.16,48.02,48.04,87827.0,39.2786,39.2786,39.1644,39.1807,87827.0
2018-11-05 10:00:00,48.03,48.1,47.95,48.04,100469.0,39.1725,39.2296,39.1073,39.1807,100469.0
2018-11-05 10:10:00,48.04,48.16,48.02,48.14,81166.0,39.1807,39.2786,39.1644,39.2622,81166.0
2018-11-05 10:20:00,48.13,48.23,48.12,48.17,62691.0,39.2541,39.3356,39.2459,39.2867,62691.0
2018-11-05 10:30:00,48.17,48.27,48.1,48.26,72513.0,39.2867,39.3683,39.2296,39.3601,72513.0
2018-11-05 10:40:00,48.27,48.33,48.21,48.25,49016.0,39.3683,39.4172,39.3193,39.352,49016.0
2018-11-05 10:50:00,48.26,48.3,48.22,48.23,59451.0,39.3601,39.3927,39.3275,39.3356,59451.0
2018-11-05 11:00:00,48.24,48.32,48.19,48.32,51535.0,39.3438,39.409,39.303,39.409,51535.0
2018-11-05 11:10:00,48.32,48.45,48.31,48.44,56740.0,39.409,39.5151,39.4009,39.5069,56740.0
2018-11-05 11:20:00,48.44,48.52,48.37,48.5,72143.0,39.5069,39.5722,39.4498,39.5559,72143.0
2018-11-05 11:30:00,48.49,48.54,48.45,48.5,81984.0,39.5477,39.5885,39.5151,39.5559,81984.0
2018-11-05 11:40:00,48.5,48.59,48.45,48.54,61713.0,39.5559,39.6293,39.5151,39.5885,61713.0
2018-11-05 11:50:00,48.55,48.58,48.41,48.51,60782.0,39.5966,39.6211,39.4825,39.564,60782.0
2018-11-05 12:00:00,48.5,48.6,48.45,48.58,44730.0,39.5559,39.6374,39.5151,39.6211,44730.0
2018-11-05 12:10:00,48.57,48.63,48.55,48.59,63900.0,39.6129,39.6619,39.5966,39.6293,63900.0
2018-11-05 12:20:00,48.59,48.61,48.56,48.58,40592.0,39.6293,39.6456,39.6048,39.6211,40592.0
2018-11-05 12:30:00,48.59,48.65,48.55,48.62,52747.0,39.6293,39.6782,39.5966,39.6537,52747.0
2018-11-05 12:40:00,48.62,48.63,48.53,48.55,52667.0,39.6537,39.6619,39.5803,39.5966,52667.0
2018-11-05 12:50:00,48.55,48.57,48.51,48.54,28938.0,39.5966,39.6129,39.564,39.5885,28938.0
2018-11-05 13:00:00,48.54,48.57,48.49,48.5,32550.0,39.5885,39.6129,39.5477,39.5559,32550.0
2018-11-05 13:10:00,48.5,48.5,48.31,48.35,47730.0,39.5559,39.5559,39.4009,39.4335,47730.0
2018-11-05 13:20:00,48.35,48.43,48.35,48.43,30051.0,39.4335,39.4988,39.4335,39.4988,30051.0
2018-11-05 13:30:00,48.42,48.43,48.34,48.37,64944.0,39.4906,39.4988,39.4254,39.4498,64944.0
2018-11-05 13:40:00,48.37,48.39,48.28,48.3,41892.0,39.4498,39.4661,39.3764,39.3927,41892.0
2018-11-05 13:50:00,48.29,48.32,48.25,48.3,23443.0,39.3846,39.409,39.352,39.3927,23443.0
2018-11-05 14:00:00,48.3,48.31,48.23,48.26,44544.0,39.3927,39.4009,39.3356,39.3601,44544.0
2018-11-05 14:10:00,48.26,48.35,48.26,48.35,44704.0,39.3601,39.4335,39.3601,39.4335,44704.0
2018-11-05 14:20:00,48.34,48.4,48.3,48.37,42523.0,39.4254,39.4743,39.3927,39.4498,42523.0
2018-11-05 14:30:00,48.37,48.39,48.32,48.33,41871.0,39.4498,39.4661,39.409,39.4172,41871.0
2018-11-05 14:40:00,48.33,48.38,48.3,48.38,32148.0,39.4172,39.458,39.3927,39.458,32148.0
2018-11-05 14:50:00,48.39,48.4,48.31,48.4,49495.0,39.4661,39.4743,39.4009,39.4743,49495.0
2018-11-05 15:00:00,48.4,48.41,48.33,48.34,54084.0,39.4743,39.4825,39.4172,39.4254,54084.0
2018-11-05 15:10:00,48.34,48.37,48.3,48.3,88117.0,39.4254,39.4498,39.3927,39.3927,88117.0
2018-11-05 15:20:00,48.31,48.34,48.26,48.31,78589.0,39.4009,39.4254,39.3601,39.4009,78589.0
2018-11-05 15:30:00,48.32,48.4,48.28,48.38,97016.0,39.409,39.4743,39.3764,39.458,97016.0
2018-11-05 15:40:00,48.38,48.41,48.28,48.3,93500.0,39.458,39.4825,39.3764,39.3927,93500.0
2018-11-05 15:50:00,48.29,48.41,48.28,48.39,278341.0,39.3846,39.4825,39.3764,39.4661,278341.0
2018-11-06 09:30:00,48.41,48.52,48.36,48.46,74825.0,39.4825,39.5722,39.4417,39.5232,74825.0
2018-11-06 09:40:00,48.45,48.65,48.44,48.63,56454.0,39.5151,39.6782,39.5069,39.6619,56454.0
2018-11-06 09:50:00,48.62,48.69,48.44,48.5,28366.0,39.6537,39.7108,39.5069,39.5559,28366.0
2018-11-06 10:00:00,48.49,48.65,48.48,48.63,30294.0,39.5477,39.6782,39.5395,39.6619,30294.0
2018-11-06 10:10:00,48.64,48.66,48.58,48.63,29235.0,39.67,39.6863,39.6211,39.6619,29235.0
2018-11-06 10:20:00,48.64,48.7,48.61,48.62,27605.0,39.67,39.719,39.6456,39.6537,27605.0
2018-11-06 10:30:00,48.63,48.65,48.55,48.63,42951.0,39.6619,39.6782,39.5966,39.6619,42951.0
2018-11-06 10:40:00,48.64,48.66,48.58,48.66,32147.0,39.67,39.6863,39.6211,39.6863,32147.0
2018-11-06 10:50:00,48.66,48.7,48.59,48.61,27845.0,39.6863,39.719,39.6293,39.6456,27845.0
2018-11-06 11:00:00,48.62,48.74,48.59,48.65,33516.0,39.6537,39.7516,39.6293,39.6782,33516.0
2018-11-06 11:10:00,48.64,48.67,48.6,48.67,44251.0,39.67,39.6945,39.6374,39.6945,44251.0
2018-11-06 11:20:00,48.67,48.76,48.66,48.76,30520.0,39.6945,39.7679,39.6863,39.7679,30520.0
2018-11-06 11:30:00,48.76,48.82,48.74,48.79,25167.0,39.7679,39.8168,39.7516,39.7924,25167.0
2018-11-06 11:40:00,48.77,48.81,48.75,48.81,54230.0,39.7761,39.8087,39.7598,39.8087,54230.0
2018-11-06 11:50:00,48.8,48.81,48.74,48.8,73678.0,39.8005,39.8087,39.7516,39.8005,73678.0
2018-11-06 12:00:00,48.8,48.8,48.74,48.79,27222.0,39.8005,39.8005,39.7516,39.7924,27222.0
2018-11-06 12:10:00,48.78,48.8,48.77,48.78,34701.0,39.7842,39.8005,39.7761,39.7842,34701.0
2018-11-06 12:20:00,48.77,48.88,48.77,48.88,33322.0,39.7761,39.8658,39.7761,39.8658,33322.0
2018-11-06 12:30:00,48.89,48.91,48.87,48.88,32293.0,39.8739,39.8902,39.8576,39.8658,32293.0
2018-11-06 12:40:00,48.89,48.92,48.87,48.91,21827.0,39.8739,39.8984,39.8576,39.8902,21827.0
2018-11-06 12:50:00,48.92,48.98,48.91,48.97,58946.0,39.8984,39.9473,39.8902,39.9392,58946.0
2018-11-06 13:00:00,48.98,49.01,48.95,48.95,25464.0,39.9473,39.9718,39.9229,39.9229,25464.0
2018-11-06 13:10:00,48.95,48.98,48.91,48.91,21672.0,39.9229,39.9473,39.8902,39.8902,21672.0
2018-11-06 13:20:00,48.91,48.98,48.91,48.98,23637.0,39.8902,39.9473,39.8902,39.9473,23637.0
2018-11-06 13:30:00,48.97,48.99,48.89,48.9,136222.0,39.9392,39.9555,39.8739,39.8821,136222.0
2018-11-06 13:40:00,48.9,48.95,48.88,48.94,24283.0,39.8821,39.9229,39.8658,39.9147,24283.0
2018-11-06 13:50:00,48.94,49.03,48.94,48.99,40233.0,39.9147,39.9881,39.9147,39.9555,40233.0
2018-11-06 14:00:00,49.0,49.01,48.94,48.99,49933.0,39.9636,39.9718,39.9147,39.9555,49933.0
2018-11-06 14:10:00,48.99,49.01,48.95,48.99,22893.0,39.9555,39.9718,39.9229,39.9555,22893.0
2018-11-06 14:20:00,48.99,49.01,48.9,48.91,52231.0,39.9555,39.9718,39.8821,39.8902,52231.0
2018-11-06 14:30:00,48.9,48.91,48.85,48.88,47486.0,39.8821,39.8902,39.8413,39.8658,47486.0
2018-11-06 14:40:00,48.88,48.93,48.87,48.93,30950.0,39.8658,39.9066,39.8576,39.9066,30950.0
2018-11-06 14:50:00,48.93,48.94,48.87,48.94,58223.0,39.9066,39.9147,39.8576,39.9147,58223.0
2018-11-06 15:00:00,48.94,49.02,48.92,49.0,44920.0,39.9147,39.98,39.8984,39.9636,44920.0
2018-11-06 15:10:00,49.0,49.03,48.99,49.02,47945.0,39.9636,39.9881,39.9555,39.98,47945.0
2018-11-06 15:20:00,49.02,49.07,48.96,48.97,50011.0,39.98,40.0207,39.931,39.9392,50011.0
2018-11-06 15:30:00,48.97,49.02,48.93,48.99,84198.0,39.9392,39.98,39.9066,39.9555,84198.0
2018-11-06 15:40:00,48.99,49.05,48.96,49.04,80045.0,39.9555,40.0044,39.931,39.9963,80045.0
2018-11-06 15:50:00,49.04,49.24,49.04,49.15,250752.0,39.9963,40.1594,39.9963,40.086,250752.0
2018-11-07 09:30:00,49.5,49.68,49.29,49.56,215050.0,40.3714,40.5182,40.2002,40.4204,215050.0
2018-11-07 09:40:00,49.58,49.69,49.51,49.63,115563.0,40.4367,40.5264,40.3796,40.4775,115563.0
2018-11-07 09:50:00,49.62,49.68,49.55,49.59,145356.0,40.4693,40.5182,40.4122,40.4448,145356.0
2018-11-07 10:00:00,49.59,49.64,49.13,49.18,153715.0,40.4448,40.4856,40.0697,40.1105,153715.0
2018-11-07 10:10:00,49.18,49.23,49.1,49.14,164522.0,40.1105,40.1512,40.0452,40.0778,164522.0
2018-11-07 10:20:00,49.13,49.44,49.12,49.42,102200.0,40.0697,40.3225,40.0615,40.3062,102200.0
2018-11-07 10:30:00,49.43,49.43,49.26,49.27,100117.0,40.3143,40.3143,40.1757,40.1839,100117.0
2018-11-07 10:40:00,49.26,49.4,49.26,49.38,66624.0,40.1757,40.2899,40.1757,40.2736,66624.0
2018-11-07 10:50:00,49.38,49.48,49.36,49.45,101720.0,40.2736,40.3551,40.2573,40.3307,101720.0
2018-11-07 11:00:00,49.46,49.61,49.45,49.53,106946.0,40.3388,40.4612,40.3307,40.3959,106946.0
2018-11-07 11:10:00,49.52,49.63,49.52,49.61,93106.0,40.3878,40.4775,40.3878,40.4612,93106.0
2018-11-07 11:20:00,49.6,49.65,49.52,49.58,74416.0,40.453,40.4938,40.3878,40.4367,74416.0
2018-11-07 11:30:00,49.58,49.59,49.47,49.58,63623.0,40.4367,40.4448,40.347,40.4367,63623.0
2018-11-07 11:40:00,49.57,49.61,49.54,49.58,32999.0,40.4285,40.4612,40.4041,40.4367,32999.0
2018-11-07 11:50:00,49.59,49.63,49.55,49.58,43252.0,40.4448,40.4775,40.4122,40.4367,43252.0
2018-11-07 12:00:00,49.58,49.63,49.55,49.63,76964.0,40.4367,40.4775,40.4122,40.4775,76964.0
2018-11-07 12:10:00,49.63,49.68,49.62,49.67,77031.0,40.4775,40.5182,40.4693,40.5101,77031.0
2018-11-07 12:20:00,49.68,49.71,49.57,49.58,59671.0,40.5182,40.5427,40.4285,40.4367,59671.0
2018-11-07 12:30:00,49.57,49.57,49.45,49.51,50379.0,40.4285,40.4285,40.3307,40.3796,50379.0
2018-11-07 12:40:00,49.51,49.53,49.45,49.52,55549.0,40.3796,40.3959,40.3307,40.3878,55549.0
2018-11-07 12:50:00,49.52,49.53,49.46,49.52,53243.0,40.3878,40.3959,40.3388,40.3878,53243.0
2018-11-07 13:00:00,49.52,49.53,49.43,49.46,66641.0,40.3878,40.3959,40.3143,40.3388,66641.0
2018-11-07 13:10:00,49.46,49.51,49.44,49.45,47152.0,40.3388,40.3796,40.3225,40.3307,47152.0
2018-11-07 13:20:00,49.46,49.5,49.43,49.46,55438.0,40.3388,40.3714,40.3143,40.3388,55438.0
2018-11-07 13:30:00,49.47,49.47,49.38,49.4,67580.0,40.347,40.347,40.2736,40.2899,67580.0
2018-11-07 13:40:00,49.39,49.51,49.37,49.47,85184.0,40.2817,40.3796,40.2654,40.347,85184.0
2018-11-07 13:50:00,49.48,49.49,49.43,49.49,56441.0,40.3551,40.3633,40.3143,40.3633,56441.0
2018-11-07 14:00:00,49.48,49.55,49.46,49.54,84755.0,40.3551,40.4122,40.3388,40.4041,84755.0
2018-11-07 14:10:00,49.54,49.6,49.54,49.6,81659.0,40.4041,40.453,40.4041,40.453,81659.0
2018-11-07 14:20:00,49.6,49.63,49.51,49.52,62856.0,40.453,40.4775,40.3796,40.3878,62856.0
2018-11-07 14:30:00,49.52,49.54,49.46,49.48,93518.0,40.3878,40.4041,40.3388,40.3551,93518.0
2018-11-07 14:40:00,49.48,49.49,49.38,49.43,134343.0,40.3551,40.3633,40.2736,40.3143,134343.0
2018-11-07 14:50:00,49.44,49.55,49.43,49.54,76938.0,40.3225,40.4122,40.3143,40.4041,76938.0
2018-11-07 15:00:00,49.54,49.54,49.42,49.43,126073.0,40.4041,40.4041,40.3062,40.3143,126073.0
2018-11-07 15:10:00,49.43,49.53,49.42,49.52,139415.0,40.3143,40.3959,40.3062,40.3878,139415.0
2018-11-07 15:20:00,49.53,49.57,49.47,49.55,155481.0,40.3959,40.4285,40.347,40.4122,155481.0
2018-11-07 15:30:00,49.55,49.62,49.53,49.54,230748.0,40.4122,40.4693,40.3959,40.4041,230748.0
2018-11-07 15:40:00,49.54,49.59,49.52,49.53,148327.0,40.4041,40.4448,40.3878,40.3959,148327.0
2018-11-07 15:50:00,49.54,49.57,49.44,49.5,490245.0,40.4041,40.4285,40.3225,40.3714,490245.0
2018-11-08 09:30:00,48.69,49.26,48.55,49.15,1250316.0,39.7108,40.1757,39.5966,40.086,1250316.0
2018-11-08 09:40:00,49.15,49.16,48.95,49.05,312155.0,40.086,40.0941,39.9229,40.0044,312155.0
2018-11-08 09:50:00,49.04,49.16,48.96,49.13,577846.0,39.9963,40.0941,39.931,40.0697,577846.0
2018-11-08 10:00:00,49.12,49.14,48.99,49.07,402563.0,40.0615,40.0778,39.9555,40.0207,402563.0
2018-11-08 10:10:00,49.08,49.21,49.06,49.15,316389.0,40.0289,40.1349,40.0126,40.086,316389.0
2018-11-08 10:20:00,49.16,49.2,49.04,49.05,181408.0,40.0941,40.1268,39.9963,40.0044,181408.0
2018-11-08 10:30:00,49.05,49.06,48.9,48.91,209142.0,40.0044,40.0126,39.8821,39.8902,209142.0
2018-11-08 10:40:00,48.91,49.09,48.85,49.08,238951.0,39.8902,40.037,39.8413,40.0289,238951.0
2018-11-08 10:50:00,49.08,49.21,49.01,49.18,167242.0,40.0289,40.1349,39.9718,40.1105,167242.0
2018-11-08 11:00:00,49.17,49.22,49.07,49.09,174236.0,40.1023,40.1431,40.0207,40.037,174236.0
2018-11-08 11:10:00,49.09,49.15,49.07,49.11,157498.0,40.037,40.086,40.0207,40.0534,157498.0
2018-11-08 11:20:00,49.11,49.15,48.97,49.0,279574.0,40.0534,40.086,39.9392,39.9636,279574.0
2018-11-08 11:30:00,49.0,49.1,48.99,49.05,132638.0,39.9636,40.0452,39.9555,40.0044,132638.0
2018-11-08 11:40:00,49.06,49.15,49.03,49.11,104180.0,40.0126,40.086,39.9881,40.0534,104180.0
2018-11-08 11:50:00,49.11,49.16,49.03,49.04,118048.0,40.0534,40.0941,39.9881,39.9963,118048.0
2018-11-08 12:00:00,49.04,49.13,49.03,49.1,85279.0,39.9963,40.0697,39.9881,40.0452,85279.0
2018-11-08 12:10:00,49.11,49.11,49.05,49.08,112758.0,40.0534,40.0534,40.0044,40.0289,112758.0
2018-11-08 12:20:00,49.08,49.09,49.04,49.09,71258.0,40.0289,40.037,39.9963,40.037,71258.0
2018-11-08 12:30:00,49.09,49.18,49.08,49.16,188834.0,40.037,40.1105,40.0289,40.0941,188834.0
2018-11-08 12:40:00,49.17,49.25,49.14,49.21,123448.0,40.1023,40.1675,40.0778,40.1349,123448.0
2018-11-08 12:50:00,49.22,49.22,49.13,49.17,80675.0,40.1431,40.1431,40.0697,40.1023,80675.0
2018-11-08 13:00:00,49.18,49.2,49.15,49.17,216620.0,40.1105,40.1268,40.086,40.1023,216620.0
2018-11-08 13:10:00,49.18,49.23,49.17,49.2,70187.0,40.1105,40.1512,40.1023,40.1268,70187.0
2018-11-08 13:20:00,49.21,49.25,49.16,49.23,78359.0,40.1349,40.1675,40.0941,40.1512,78359.0
2018-11-08 13:30:00,49.23,49.28,49.22,49.25,105875.0,40.1512,40.192,40.1431,40.1675,105875.0
2018-11-08 13:40:00,49.26,49.27,49.22,49.23,74627.0,40.1757,40.1839,40.1431,40.1512,74627.0
2018-11-08 13:50:00,49.23,49.28,49.19,49.19,117893.0,40.1512,40.192,40.1186,40.1186,117893.0
2018-11-08 14:00:00,49.2,49.35,49.19,49.25,411431.0,40.1268,40.2491,40.1186,40.1675,411431.0
2018-11-08 14:10:00,49.25,49.32,49.24,49.27,324765.0,40.1675,40.2246,40.1594,40.1839,324765.0
2018-11-08 14:20:00,49.27,49.3,49.19,49.2,135687.0,40.1839,40.2083,40.1186,40.1268,135687.0
2018-11-08 14:30:00,49.2,49.26,49.19,49.23,107509.0,40.1268,40.1757,40.1186,40.1512,107509.0
2018-11-08 14:40:00,49.23,49.32,49.2,49.3,180446.0,40.1512,40.2246,40.1268,40.2083,180446.0
2018-11-08 14:50:00,49.3,49.31,49.21,49.23,261429.0,40.2083,40.2165,40.1349,40.1512,261429.0
2018-11-08 15:00:00,49.23,49.26,49.12,49.15,347438.0,40.1512,40.1757,40.0615,40.086,347438.0
2018-11-08 15:10:00,49.15,49.25,49.14,49.2,151393.0,40.086,40.1675,40.0778,40.1268,151393.0
2018-11-08 15:20:00,49.2,49.25,49.19,49.21,240980.0,40.1268,40.1675,40.1186,40.1349,240980.0
2018-11-08 15:30:00,49.21,49.21,49.15,49.16,198620.0,40.1349,40.1349,40.086,40.0941,198620.0
2018-11-08 15:40:00,49.16,49.27,49.14,49.27,290044.0,40.0941,40.1839,40.0778,40.1839,290044.0
2018-11-08 15:50:00,49.26,49.34,49.23,49.34,791341.0,40.1757,40.2409,40.1512,40.2409,791341.0
2018-11-09 09:30:00,49.37,49.55,49.29,49.49,209845.0,40.2654,40.4122,40.2002,40.3633,209845.0
2018-11-09 09:40:00,49.5,49.57,49.41,49.45,439511.0,40.3714,40.4285,40.298,40.3307,439511.0
2018-11-09 09:50:00,49.44,49.5,49.33,49.37,148196.0,40.3225,40.3714,40.2328,40.2654,148196.0
2018-11-09 10:00:00,49.37,49.53,49.33,49.53,257712.0,40.2654,40.3959,40.2328,40.3959,257712.0
2018-11-09 10:10:00,49.53,49.53,49.33,49.38,220996.0,40.3959,40.3959,40.2328,40.2736,220996.0
2018-11-09 10:20:00,49.38,49.69,49.37,49.68,118764.0,40.2736,40.5264,40.2654,40.5182,118764.0
2018-11-09 10:30:00,49.68,49.71,49.59,49.62,100047.0,40.5182,40.5427,40.4448,40.4693,100047.0
2018-11-09 10:40:00,49.63,49.67,49.57,49.59,127440.0,40.4775,40.5101,40.4285,40.4448,127440.0
2018-11-09 10:50:00,49.6,49.72,49.56,49.66,146225.0,40.453,40.5509,40.4204,40.5019,146225.0
2018-11-09 11:00:00,49.66,49.79,49.65,49.78,336212.0,40.5019,40.608,40.4938,40.5998,336212.0
2018-11-09 11:10:00,49.78,49.8,49.74,49.78,249842.0,40.5998,40.6161,40.5672,40.5998,249842.0
2018-11-09 11:20:00,49.78,49.79,49.67,49.7,169063.0,40.5998,40.608,40.5101,40.5346,169063.0
2018-11-09 11:30:00,49.7,49.73,49.61,49.73,270186.0,40.5346,40.559,40.4612,40.559,270186.0
2018-11-09 11:40:00,49.73,49.77,49.65,49.67,147071.0,40.559,40.5916,40.4938,40.5101,147071.0
2018-11-09 11:50:00,49.67,49.72,49.59,49.72,86717.0,40.5101,40.5509,40.4448,40.5509,86717.0
2018-11-09 12:00:00,49.72,49.78,49.72,49.75,87374.0,40.5509,40.5998,40.5509,40.5753,87374.0
2018-11-09 12:10:00,49.75,49.76,49.63,49.63,119599.0,40.5753,40.5835,40.4775,40.4775,119599.0
2018-11-09 12:20:00,49.64,49.65,49.57,49.61,178983.0,40.4856,40.4938,40.4285,40.4612,178983.0
2018-11-09 12:30:00,49.61,49.77,49.6,49.73,276278.0,40.4612,40.5916,40.453,40.559,276278.0
2018-11-09 12:40:00,49.74,49.83,49.73,49.8,94396.0,40.5672,40.6406,40.559,40.6161,94396.0
2018-11-09 12:50:00,49.8,49.84,49.73,49.84,100504.0,40.6161,40.6487,40.559,40.6487,100504.0
2018-11-09 13:00:00,49.84,49.84,49.78,49.79,89709.0,40.6487,40.6487,40.5998,40.608,89709.0
2018-11-09 13:10:00,49.79,49.9,49.79,49.87,76209.0,40.608,40.6977,40.608,40.6732,76209.0
2018-11-09 13:20:00,49.87,50.04,49.86,50.03,136831.0,40.6732,40.8119,40.665,40.8037,136831.0
2018-11-09 13:30:00,50.03,50.11,49.99,50.09,113550.0,40.8037,40.8689,40.7711,40.8526,113550.0
2018-11-09 13:40:00,50.09,50.14,50.05,50.08,143873.0,40.8526,40.8934,40.82,40.8445,143873.0
2018-11-09 13:50:00,50.08,50.13,50.07,50.11,133023.0,40.8445,40.8853,40.8363,40.8689,133023.0
2018-11-09 14:00:00,50.11,50.18,50.1,50.15,114854.0,40.8689,40.926,40.8608,40.9016,114854.0
2018-11-09 14:10:00,50.15,50.2,50.14,50.19,129243.0,40.9016,40.9423,40.8934,40.9342,129243.0
2018-11-09 14:20:00,50.19,50.21,50.1,50.11,139655.0,40.9342,40.9505,40.8608,40.8689,139655.0
2018-11-09 14:30:00,50.1,50.25,50.1,50.25,90469.0,40.8608,40.9831,40.8608,40.9831,90469.0
2018-11-09 14:40:00,50.25,50.31,50.22,50.23,244115.0,40.9831,41.0321,40.9587,40.9668,244115.0
2018-11-09 14:50:00,50.24,50.31,50.2,50.23,151623.0,40.975,41.0321,40.9423,40.9668,151623.0
2018-11-09 15:00:00,50.23,50.33,50.17,50.3,142142.0,40.9668,41.0484,40.9179,41.0239,142142.0
2018-11-09 15:10:00,50.3,50.35,50.24,50.3,136273.0,41.0239,41.0647,40.975,41.0239,136273.0
2018-11-09 15:20:00,50.3,50.36,50.27,50.33,166717.0,41.0239,41.0728,40.9994,41.0484,166717.0
2018-11-09 15:30:00,50.32,50.33,50.28,50.3,203276.0,41.0402,41.0484,41.0076,41.0239,203276.0
2018-11-09 15:40:00,50.31,50.42,50.3,50.34,236597.0,41.0321,41.1218,41.0239,41.0565,236597.0
2018-11-09 15:50:00,50.34,50.39,50.31,50.32,502081.0,41.0565,41.0973,41.0321,41.0402,502081.0
2018-11-12 09:30:00,50.18,51.02,50.1,51.02,434103.0,40.926,41.6111,40.8608,41.6111,434103.0
2018-11-12 09:40:00,51.02,51.1,50.76,50.98,345807.0,41.6111,41.6764,41.3991,41.5785,345807.0
2018-11-12 09:50:00,50.99,51.21,50.99,51.2,144706.0,41.5867,41.7661,41.5867,41.7579,144706.0
2018-11-12 10:00:00,51.21,51.31,51.03,51.05,150186.0,41.7661,41.8476,41.6193,41.6356,150186.0
2018-11-12 10:10:00,51.06,51.11,50.92,51.11,177965.0,41.6438,41.6845,41.5296,41.6845,177965.0
2018-11-12 10:20:00,51.1,51.23,51.08,51.23,99807.0,41.6764,41.7824,41.6601,41.7824,99807.0
2018-11-12 10:30:00,51.23,51.31,51.03,51.05,191605.0,41.7824,41.8476,41.6193,41.6356,191605.0
2018-11-12 10:40:00,51.05,51.3,51.02,51.3,125497.0,41.6356,41.8395,41.6111,41.8395,125497.0
2018-11-12 10:50:00,51.3,51.39,51.21,51.34,93619.0,41.8395,41.9129,41.7661,41.8721,93619.0
2018-11-12 11:00:00,51.35,51.43,51.25,51.33,96008.0,41.8803,41.9455,41.7987,41.864,96008.0
2018-11-12 11:10:00,51.33,51.38,51.23,51.29,68738.0,41.864,41.9047,41.7824,41.8313,68738.0
2018-11-12 11:20:00,51.28,51.31,51.15,51.22,68097.0,41.8232,41.8476,41.7172,41.7742,68097.0
2018-11-12 11:30:00,51.22,51.26,51.09,51.14,96378.0,41.7742,41.8069,41.6682,41.709,96378.0
2018-11-12 11:40:00,51.14,51.37,51.12,51.28,174839.0,41.709,41.8966,41.6927,41.8232,174839.0
2018-11-12 11:50:00,51.29,51.34,51.22,51.22,89195.0,41.8313,41.8721,41.7742,41.7742,89195.0
2018-11-12 12:00:00,51.21,51.26,51.16,51.24,201337.0,41.7661,41.8069,41.7253,41.7906,201337.0
2018-11-12 12:10:00,51.23,51.36,51.22,51.34,65334.0,41.7824,41.8884,41.7742,41.8721,65334.0
2018-11-12 12:20:00,51.34,51.34,51.28,51.31,46385.0,41.8721,41.8721,41.8232,41.8476,46385.0
2018-11-12 12:30:00,51.31,51.4,51.26,51.39,47412.0,41.8476,41.9211,41.8069,41.9129,47412.0
2018-11-12 12:40:00,51.4,51.44,51.34,51.35,65462.0,41.9211,41.9537,41.8721,41.8803,65462.0
2018-11-12 12:50:00,51.35,51.4,51.31,51.32,52359.0,41.8803,41.9211,41.8476,41.8558,52359.0
2018-11-12 13:00:00,51.31,51.39,51.3,51.35,48733.0,41.8476,41.9129,41.8395,41.8803,48733.0
2018-11-12 13:10:00,51.36,51.4,51.34,51.36,79783.0,41.8884,41.9211,41.8721,41.8884,79783.0
2018-11-12 13:20:00,51.36,51.4,51.27,51.38,81013.0,41.8884,41.9211,41.815,41.9047,81013.0
2018-11-12 13:30:00,51.38,51.41,51.33,51.38,83262.0,41.9047,41.9292,41.864,41.9047,83262.0
2018-11-12 13:40:00,51.37,51.4,51.26,51.35,61977.0,41.8966,41.9211,41.8069,41.8803,61977.0
2018-11-12 13:50:00,51.34,51.43,51.34,51.42,70925.0,41.8721,41.9455,41.8721,41.9374,70925.0
2018-11-12 14:00:00,51.41,51.44,51.34,51.35,68119.0,41.9292,41.9537,41.8721,41.8803,68119.0
2018-11-12 14:10:00,51.36,51.46,51.35,51.44,144150.0,41.8884,41.97,41.8803,41.9537,144150.0
2018-11-12 14:20:00,51.43,51.44,51.34,51.44,65748.0,41.9455,41.9537,41.8721,41.9537,65748.0
2018-11-12 14:30:00,51.44,51.45,51.37,51.43,85938.0,41.9537,41.9618,41.8966,41.9455,85938.0
2018-11-12 14:40:00,51.43,51.55,51.4,51.54,114478.0,41.9455,42.0434,41.9211,42.0352,114478.0
2018-11-12 14:50:00,51.54,51.58,51.5,51.51,118638.0,42.0352,42.0679,42.0026,42.0108,118638.0
2018-11-12 15:00:00,51.51,51.53,51.42,51.48,113067.0,42.0108,42.0271,41.9374,41.9863,113067.0
2018-11-12 15:10:00,51.48,51.48,51.4,51.46,109905.0,41.9863,41.9863,41.9211,41.97,109905.0
2018-11-12 15:20:00,51.45,51.51,51.44,51.48,158014.0,41.9618,42.0108,41.9537,41.9863,158014.0
2018-11-12 15:30:00,51.48,51.49,51.21,51.22,224089.0,41.9863,41.9945,41.7661,41.7742,224089.0
2018-11-12 15:40:00,51.22,51.3,51.13,51.14,203136.0,41.7742,41.8395,41.7008,41.709,203136.0
2018-11-12 15:50:00,51.14,51.15,51.01,51.11,390496.0,41.709,41.7172,41.603,41.6845,390496.0
2018-11-13 09:30:00,51.16,51.38,50.8,50.83,146628.0,41.7253,41.9047,41.4317,41.4562,146628.0
2018-11-13 09:40:00,50.83,51.04,50.76,50.98,140596.0,41.4562,41.6274,41.3991,41.5785,140596.0
2018-11-13 09:50:00,50.99,51.22,50.95,51.21,112294.0,41.5867,41.7742,41.554,41.7661,112294.0
2018-11-13 10:00:00,51.22,51.25,51.04,51.07,110588.0,41.7742,41.7987,41.6274,41.6519,110588.0
2018-11-13 10:10:00,51.06,51.19,51.05,51.07,93082.0,41.6438,41.7498,41.6356,41.6519,93082.0
2018-11-13 10:20:00,51.06,51.09,50.99,51.01,110011.0,41.6438,41.6682,41.5867,41.603,110011.0
2018-11-13 10:30:00,51.01,51.04,50.89,50.92,80159.0,41.603,41.6274,41.5051,41.5296,80159.0
2018-11-13 10:40:00,50.91,51.09,50.91,51.03,94481.0,41.5214,41.6682,41.5214,41.6193,94481.0
2018-11-13 10:50:00,51.03,51.03,50.86,50.87,62875.0,41.6193,41.6193,41.4806,41.4888,62875.0
2018-11-13 11:00:00,50.87,50.9,50.72,50.8,95922.0,41.4888,41.5133,41.3665,41.4317,95922.0
2018-11-13 11:10:00,50.81,50.92,50.74,50.92,74651.0,41.4399,41.5296,41.3828,41.5296,74651.0
2018-11-13 11:20:00,50.92,51.0,50.84,50.93,73801.0,41.5296,41.5948,41.4643,41.5377,73801.0
2018-11-13 11:30:00,50.93,51.06,50.92,51.05,65197.0,41.5377,41.6438,41.5296,41.6356,65197.0
2018-11-13 11:40:00,51.05,51.06,50.94,50.95,45664.0,41.6356,41.6438,41.5459,41.554,45664.0
2018-11-13 11:50:00,50.95,51.07,50.93,51.05,62185.0,41.554,41.6519,41.5377,41.6356,62185.0
2018-11-13 12:00:00,51.05,51.12,50.98,51.0,72380.0,41.6356,41.6927,41.5785,41.5948,72380.0
2018-11-13 12:10:00,51.0,51.05,50.88,50.93,82271.0,41.5948,41.6356,41.4969,41.5377,82271.0
2018-11-13 12:20:00,50.94,51.0,50.91,51.0,52061.0,41.5459,41.5948,41.5214,41.5948,52061.0
2018-11-13 12:30:00,51.0,51.01,50.96,50.99,61646.0,41.5948,41.603,41.5622,41.5867,61646.0
2018-11-13 12:40:00,50.99,51.04,50.94,50.94,74853.0,41.5867,41.6274,41.5459,41.5459,74853.0
2018-11-13 12:50:00,50.94,50.94,50.88,50.91,44521.0,41.5459,41.5459,41.4969,41.5214,44521.0
2018-11-13 13:00:00,50.91,50.97,50.9,50.94,41101.0,41.5214,41.5703,41.5133,41.5459,41101.0
2018-11-13 13:10:00,50.94,50.97,50.92,50.94,49784.0,41.5459,41.5703,41.5296,41.5459,49784.0
2018-11-13 13:20:00,50.93,50.99,50.92,50.99,60746.0,41.5377,41.5867,41.5296,41.5867,60746.0
2018-11-13 13:30:00,50.99,51.05,50.96,51.05,64971.0,41.5867,41.6356,41.5622,41.6356,64971.0
2018-11-13 13:40:00,51.05,51.09,51.02,51.05,50502.0,41.6356,41.6682,41.6111,41.6356,50502.0
2018-11-13 13:50:00,51.04,51.15,51.04,51.15,54992.0,41.6274,41.7172,41.6274,41.7172,54992.0
2018-11-13 14:00:00,51.15,51.16,51.08,51.12,52181.0,41.7172,41.7253,41.6601,41.6927,52181.0
2018-11-13 14:10:00,51.12,51.13,51.03,51.05,95403.0,41.6927,41.7008,41.6193,41.6356,95403.0
2018-11-13 14:20:00,51.06,51.08,51.01,51.07,116492.0,41.6438,41.6601,41.603,41.6519,116492.0
2018-11-13 14:30:00,51.08,51.21,51.07,51.2,47471.0,41.6601,41.7661,41.6519,41.7579,47471.0
2018-11-13 14:40:00,51.2,51.21,51.12,51.2,48559.0,41.7579,41.7661,41.6927,41.7579,48559.0
2018-11-13 14:50:00,51.2,51.25,51.18,51.21,60994.0,41.7579,41.7987,41.7416,41.7661,60994.0
2018-11-13 15:00:00,51.21,51.27,51.16,51.19,82745.0,41.7661,41.815,41.7253,41.7498,82745.0
2018-11-13 15:10:00,51.18,51.18,51.11,51.14,71964.0,41.7416,41.7416,41.6845,41.709,71964.0
2018-11-13 15:20:00,51.13,51.24,51.1,51.23,74350.0,41.7008,41.7906,41.6764,41.7824,74350.0
2018-11-13 15:30:00,51.22,51.38,51.14,51.38,112491.0,41.7742,41.9047,41.709,41.9047,112491.0
2018-11-13 15:40:00,51.37,51.53,51.36,51.51,163914.0,41.8966,42.0271,41.8884,42.0108,163914.0
2018-11-13 15:50:00,51.51,51.53,51.37,51.39,265126.0,42.0108,42.0271,41.8966,41.9129,265126.0
2018-11-14 09:30:00,51.2,51.31,50.86,50.99,360947.0,41.7579,41.8476,41.4806,41.5867,360947.0
2018-11-14 09:40:00,51.01,51.11,50.9,50.94,185899.0,41.603,41.6845,41.5133,41.5459,185899.0
2018-11-14 09:50:00,50.93,51.24,50.84,51.23,126497.0,41.5377,41.7906,41.4643,41.7824,126497.0
2018-11-14 10:00:00,51.23,51.41,51.2,51.34,157595.0,41.7824,41.9292,41.7579,41.8721,157595.0
2018-11-14 10:10:00,51.34,51.41,51.24,51.37,120339.0,41.8721,41.9292,41.7906,41.8966,120339.0
2018-11-14 10:20:00,51.37,51.43,51.24,51.25,102762.0,41.8966,41.9455,41.7906,41.7987,102762.0
2018-11-14 10:30:00,51.25,51.39,51.2,51.38,100102.0,41.7987,41.9129,41.7579,41.9047,100102.0
2018-11-14 10:40:00,51.37,51.4,51.28,51.32,91779.0,41.8966,41.9211,41.8232,41.8558,91779.0
2018-11-14 10:50:00,51.32,51.46,51.32,51.34,82594.0,41.8558,41.97,41.8558,41.8721,82594.0
2018-11-14 11:00:00,51.34,51.35,51.2,51.22,91209.0,41.8721,41.8803,41.7579,41.7742,91209.0
2018-11-14 11:10:00,51.21,51.22,51.09,51.12,193142.0,41.7661,41.7742,41.6682,41.6927,193142.0
2018-11-14 11:20:00,51.12,51.2,51.03,51.13,44749.0,41.6927,41.7579,41.6193,41.7008,44749.0
2018-11-14 11:30:00,51.13,51.13,50.97,51.05,72910.0,41.7008,41.7008,41.5703,41.6356,72910.0
2018-11-14 11:40:00,51.04,51.12,50.99,50.99,102282.0,41.6274,41.6927,41.5867,41.5867,102282.0
2018-11-14 11:50:00,50.98,51.1,50.98,51.05,184410.0,41.5785,41.6764,41.5785,41.6356,184410.0
2018-11-14 12:00:00,51.04,51.13,51.04,51.12,193384.0,41.6274,41.7008,41.6274,41.6927,193384.0
2018-11-14 12:10:00,51.12,51.16,51.09,51.15,108539.0,41.6927,41.7253,41.6682,41.7172,108539.0
2018-11-14 12:20:00,51.14,51.32,51.14,51.3,104275.0,41.709,41.8558,41.709,41.8395,104275.0
2018-11-14 12:30:00,51.3,51.4,51.27,51.38,167354.0,41.8395,41.9211,41.815,41.9047,167354.0
2018-11-14 12:40:00,51.37,51.37,51.25,51.3,90380.0,41.8966,41.8966,41.7987,41.8395,90380.0
2018-11-14 12:50:00,51.3,51.4,51.28,51.3,76131.0,41.8395,41.9211,41.8232,41.8395,76131.0
2018-11-14 13:00:00,51.3,51.32,51.19,51.24,58801.0,41.8395,41.8558,41.7498,41.7906,58801.0
2018-11-14 13:10:00,51.24,51.32,51.22,51.29,61415.0,41.7906,41.8558,41.7742,41.8313,61415.0
2018-11-14 13:20:00,51.29,51.32,51.18,51.24,55716.0,41.8313,41.8558,41.7416,41.7906,55716.0
2018-11-14 13:30:00,51.23,51.27,51.21,51.22,94005.0,41.7824,41.815,41.7661,41.7742,94005.0
2018-11-14 13:40:00,51.22,51.24,51.14,51.2,129352.0,41.7742,41.7906,41.709,41.7579,129352.0
2018-11-14 13:50:00,51.2,51.24,51.13,51.18,223118.0,41.7579,41.7906,41.7008,41.7416,223118.0
2018-11-14 14:00:00,51.18,51.2,51.14,51.2,92703.0,41.7416,41.7579,41.709,41.7579,92703.0
2018-11-14 14:10:00,51.19,51.25,51.16,51.23,99952.0,41.7498,41.7987,41.7253,41.7824,99952.0
2018-11-14 14:20:00,51.24,51.34,51.22,51.34,60496.0,41.7906,41.8721,41.7742,41.8721,60496.0
2018-11-14 14:30:00,51.33,51.38,51.31,51.36,52681.0,41.864,41.9047,41.8476,41.8884,52681.0
2018-11-14 14:40:00,51.36,51.44,51.34,51.43,98600.0,41.8884,41.9537,41.8721,41.9455,98600.0
2018-11-14 14:50:00,51.43,51.47,51.35,51.47,77917.0,41.9455,41.9781,41.8803,41.9781,77917.0
2018-11-14 15:00:00,51.47,51.48,51.38,51.38,110967.0,41.9781,41.9863,41.9047,41.9047,110967.0
2018-11-14 15:10:00,51.38,51.42,51.33,51.34,66844.0,41.9047,41.9374,41.864,41.8721,66844.0
2018-11-14 15:20:00,51.33,51.37,51.29,51.35,51757.0,41.864,41.8966,41.8313,41.8803,51757.0
2018-11-14 15:30:00,51.34,51.39,51.26,51.27,81203.0,41.8721,41.9129,41.8069,41.815,81203.0
2018-11-14 15:40:00,51.27,51.27,51.04,51.06,104466.0,41.815,41.815,41.6274,41.6438,104466.0
2018-11-14 15:50:00,51.07,51.22,51.02,51.16,310894.0,41.6519,41.7742,41.6111,41.7253,310894.0
2018-11-15 09:30:00,51.06,51.06,50.53,50.64,206333.0,41.6438,41.6438,41.2115,41.3012,206333.0
2018-11-15 09:40:00,50.63,50.81,50.51,50.8,148727.0,41.2931,41.4399,41.1952,41.4317,148727.0
2018-11-15 09:50:00,50.8,50.85,50.69,50.75,185105.0,41.4317,41.4725,41.342,41.3909,185105.0
2018-11-15 10:00:00,50.75,51.19,50.73,51.18,321372.0,41.3909,41.7498,41.3746,41.7416,321372.0
2018-11-15 10:10:00,51.18,51.21,51.07,51.14,80075.0,41.7416,41.7661,41.6519,41.709,80075.0
2018-11-15 10:20:00,51.14,51.19,51.01,51.1,85384.0,41.709,41.7498,41.603,41.6764,85384.0
2018-11-15 10:30:00,51.1,51.21,51.03,51.04,95796.0,41.6764,41.7661,41.6193,41.6274,95796.0
2018-11-15 10:40:00,51.05,51.13,50.96,51.01,98696.0,41.6356,41.7008,41.5622,41.603,98696.0
2018-11-15 10:50:00,51.02,51.13,50.89,51.11,75412.0,41.6111,41.7008,41.5051,41.6845,75412.0
2018-11-15 11:00:00,51.12,51.26,51.12,51.23,67521.0,41.6927,41.8069,41.6927,41.7824,67521.0
2018-11-15 11:10:00,51.23,51.31,51.2,51.3,84662.0,41.7824,41.8476,41.7579,41.8395,84662.0
2018-11-15 11:20:00,51.31,51.39,51.15,51.38,103253.0,41.8476,41.9129,41.7172,41.9047,103253.0
2018-11-15 11:30:00,51.39,51.43,51.32,51.38,85197.0,41.9129,41.9455,41.8558,41.9047,85197.0
2018-11-15 11:40:00,51.38,51.42,51.31,51.33,76174.0,41.9047,41.9374,41.8476,41.864,76174.0
2018-11-15 11:50:00,51.32,51.4,51.24,51.38,76493.0,41.8558,41.9211,41.7906,41.9047,76493.0
2018-11-15 12:00:00,51.38,51.45,51.32,51.4,126069.0,41.9047,41.9618,41.8558,41.9211,126069.0
2018-11-15 12:10:00,51.39,51.39,51.27,51.3,35593.0,41.9129,41.9129,41.815,41.8395,35593.0
2018-11-15 12:20:00,51.29,51.32,51.24,51.31,45207.0,41.8313,41.8558,41.7906,41.8476,45207.0
2018-11-15 12:30:00,51.3,51.36,51.2,51.34,60037.0,41.8395,41.8884,41.7579,41.8721,60037.0
2018-11-15 12:40:00,51.32,51.35,51.29,51.31,44739.0,41.8558,41.8803,41.8313,41.8476,44739.0
2018-11-15 12:50:00,51.31,51.35,51.25,51.29,63214.0,41.8476,41.8803,41.7987,41.8313,63214.0
2018-11-15 13:00:00,51.29,51.36,51.29,51.36,50750.0,41.8313,41.8884,41.8313,41.8884,50750.0
2018-11-15 13:10:00,51.36,51.44,51.32,51.38,112259.0,41.8884,41.9537,41.8558,41.9047,112259.0
2018-11-15 13:20:00,51.38,51.49,51.38,51.43,80916.0,41.9047,41.9945,41.9047,41.9455,80916.0
2018-11-15 13:30:00,51.44,51.51,51.44,51.44,103098.0,41.9537,42.0108,41.9537,41.9537,103098.0
2018-11-15 13:40:00,51.45,51.6,51.43,51.55,89940.0,41.9618,42.0842,41.9455,42.0434,89940.0
2018-11-15 13:50:00,51.55,51.59,51.48,51.55,78507.0,42.0434,42.076,41.9863,42.0434,78507.0
2018-11-15 14:00:00,51.55,51.56,51.47,51.48,57646.0,42.0434,42.0515,41.9781,41.9863,57646.0
2018-11-15 14:10:00,51.48,51.52,51.45,51.51,70133.0,41.9863,42.0189,41.9618,42.0108,70133.0
2018-11-15 14:20:00,51.51,51.56,51.46,51.48,70146.0,42.0108,42.0515,41.97,41.9863,70146.0
2018-11-15 14:30:00,51.48,51.61,51.48,51.5,61246.0,41.9863,42.0923,41.9863,42.0026,61246.0
2018-11-15 14:40:00,51.49,51.51,51.41,51.44,95608.0,41.9945,42.0108,41.9292,41.9537,95608.0
2018-11-15 14:50:00,51.43,51.43,51.38,51.4,88560.0,41.9455,41.9455,41.9047,41.9211,88560.0
2018-11-15 15:00:00,51.4,51.44,51.33,51.44,252236.0,41.9211,41.9537,41.864,41.9537,252236.0
2018-11-15 15:10:00,51.43,51.48,51.37,51.45,180086.0,41.9455,41.9863,41.8966,41.9618,180086.0
2018-11-15 15:20:00,51.45,51.47,51.33,51.35,125937.0,41.9618,41.9781,41.864,41.8803,125937.0
2018-11-15 15:30:00,51.35,51.43,51.33,51.41,159369.0,41.8803,41.9455,41.864,41.9292,159369.0
2018-11-15 15:40:00,51.41,51.44,51.35,51.37,141862.0,41.9292,41.9537,41.8803,41.8966,141862.0
2018-11-15 15:50:00,51.37,51.4,51.28,51.38,495599.0,41.8966,41.9211,41.8232,41.9047,495599.0
2018-11-16 09:30:00,51.99,52.24,51.81,52.07,321696.0,42.4022,42.6061,42.2554,42.4675,321696.0
2018-11-16 09:40:00,52.08,52.12,51.79,51.8,141359.0,42.4756,42.5083,42.2391,42.2473,141359.0
2018-11-16 09:50:00,51.79,51.82,51.41,51.41,140084.0,42.2391,42.2636,41.9292,41.9292,140084.0
2018-11-16 10:00:00,51.42,51.55,51.34,51.48,144050.0,41.9374,42.0434,41.8721,41.9863,144050.0
2018-11-16 10:10:00,51.51,51.58,51.36,51.55,136192.0,42.0108,42.0679,41.8884,42.0434,136192.0
2018-11-16 10:20:00,51.55,51.59,51.3,51.31,128473.0,42.0434,42.076,41.8395,41.8476,128473.0
2018-11-16 10:30:00,51.3,51.52,51.27,51.48,70042.0,41.8395,42.0189,41.815,41.9863,70042.0
2018-11-16 10:40:00,51.49,51.7,51.46,51.7,95109.0,41.9945,42.1657,41.97,42.1657,95109.0
2018-11-16 10:50:00,51.69,51.7,51.6,51.64,77000.0,42.1576,42.1657,42.0842,42.1168,77000.0
2018-11-16 11:00:00,51.65,51.68,51.58,51.67,54276.0,42.1249,42.1494,42.0679,42.1413,54276.0
2018-11-16 11:10:00,51.67,51.76,51.63,51.71,77539.0,42.1413,42.2147,42.1086,42.1739,77539.0
2018-11-16 11:20:00,51.71,51.73,51.42,51.42,61166.0,42.1739,42.1902,41.9374,41.9374,61166.0
2018-11-16 11:30:00,51.42,51.47,51.32,51.35,91130.0,41.9374,41.9781,41.8558,41.8803,91130.0
2018-11-16 11:40:00,51.34,51.42,51.34,51.4,52755.0,41.8721,41.9374,41.8721,41.9211,52755.0
2018-11-16 11:50:00,51.41,51.51,51.41,51.43,57766.0,41.9292,42.0108,41.9292,41.9455,57766.0
2018-11-16 12:00:00,51.43,51.6,51.43,51.53,60638.0,41.9455,42.0842,41.9455,42.0271,60638.0
2018-11-16 12:10:00,51.53,51.54,51.48,51.5,53359.0,42.0271,42.0352,41.9863,42.0026,53359.0
2018-11-16 12:20:00,51.5,51.5,51.39,51.4,49834.0,42.0026,42.0026,41.9129,41.9211,49834.0
2018-11-16 12:30:00,51.39,51.51,51.32,51.49,97671.0,41.9129,42.0108,41.8558,41.9945,97671.0
2018-11-16 12:40:00,51.49,51.56,51.44,51.51,78459.0,41.9945,42.0515,41.9537,42.0108,78459.0
2018-11-16 12:50:00,51.52,51.53,51.46,51.53,74653.0,42.0189,42.0271,41.97,42.0271,74653.0
2018-11-16 13:00:00,51.52,51.59,51.43,51.43,118794.0,42.0189,42.076,41.9455,41.9455,118794.0
2018-11-16 13:10:00,51.44,51.47,51.41,51.43,55841.0,41.9537,41.9781,41.9292,41.9455,55841.0
2018-11-16 13:20:00,51.43,51.43,51.31,51.31,45190.0,41.9455,41.9455,41.8476,41.8476,45190.0
2018-11-16 13:30:00,51.3,51.34,51.26,51.33,69608.0,41.8395,41.8721,41.8069,41.864,69608.0
2018-11-16 13:40:00,51.32,51.35,51.29,51.3,66720.0,41.8558,41.8803,41.8313,41.8395,66720.0
2018-11-16 13:50:00,51.31,51.34,51.29,51.3,63117.0,41.8476,41.8721,41.8313,41.8395,63117.0
2018-11-16 14:00:00,51.3,51.37,51.3,51.36,85614.0,41.8395,41.8966,41.8395,41.8884,85614.0
2018-11-16 14:10:00,51.36,51.37,51.2,51.21,96395.0,41.8884,41.8966,41.7579,41.7661,96395.0
2018-11-16 14:20:00,51.22,51.33,51.2,51.31,96834.0,41.7742,41.864,41.7579,41.8476,96834.0
2018-11-16 14:30:00,51.31,51.33,51.28,51.3,82048.0,41.8476,41.864,41.8232,41.8395,82048.0
2018-11-16 14:40:00,51.31,51.34,51.29,51.32,99774.0,41.8476,41.8721,41.8313,41.8558,99774.0
2018-11-16 14:50:00,51.31,51.32,51.27,51.31,78873.0,41.8476,41.8558,41.815,41.8476,78873.0
2018-11-16 15:00:00,51.31,51.36,51.3,51.34,110958.0,41.8476,41.8884,41.8395,41.8721,110958.0
2018-11-16 15:10:00,51.34,51.46,51.33,51.46,131311.0,41.8721,41.97,41.864,41.97,131311.0
2018-11-16 15:20:00,51.45,51.47,51.35,51.36,138751.0,41.9618,41.9781,41.8803,41.8884,138751.0
2018-11-16 15:30:00,51.36,51.42,51.35,51.42,173295.0,41.8884,41.9374,41.8803,41.9374,173295.0
2018-11-16 15:40:00,51.43,51.43,51.3,51.3,253741.0,41.9455,41.9455,41.8395,41.8395,253741.0
2018-11-16 15:50:00,51.3,51.46,51.03,51.08,1958352.0,41.8395,41.97,41.6193,41.6601,1958352.0
2018-11-19 09:30:00,51.02,51.21,50.86,51.19,187415.0,41.6111,41.7661,41.4806,41.7498,187415.0
2018-11-19 09:40:00,51.2,51.28,51.13,51.28,164454.0,41.7579,41.8232,41.7008,41.8232,164454.0
2018-11-19 09:50:00,51.28,51.41,51.22,51.23,138495.0,41.8232,41.9292,41.7742,41.7824,138495.0
2018-11-19 10:00:00,51.23,51.46,51.22,51.31,195862.0,41.7824,41.97,41.7742,41.8476,195862.0
2018-11-19 10:10:00,51.31,51.34,51.16,51.22,107027.0,41.8476,41.8721,41.7253,41.7742,107027.0
2018-11-19 10:20:00,51.22,51.25,51.13,51.23,79562.0,41.7742,41.7987,41.7008,41.7824,79562.0
2018-11-19 10:30:00,51.23,51.27,51.03,51.05,87313.0,41.7824,41.815,41.6193,41.6356,87313.0
2018-11-19 10:40:00,51.05,51.14,51.01,51.05,69705.0,41.6356,41.709,41.603,41.6356,69705.0
2018-11-19 10:50:00,51.05,51.15,50.99,51.15,62397.0,41.6356,41.7172,41.5867,41.7172,62397.0
2018-11-19 11:00:00,51.14,51.23,51.11,51.23,89264.0,41.709,41.7824,41.6845,41.7824,89264.0
2018-11-19 11:10:00,51.23,51.27,51.12,51.14,43283.0,41.7824,41.815,41.6927,41.709,43283.0
2018-11-19 11:20:00,51.13,51.24,51.08,51.21,48064.0,41.7008,41.7906,41.6601,41.7661,48064.0
2018-11-19 11:30:00,51.21,51.31,51.21,51.21,50064.0,41.7661,41.8476,41.7661,41.7661,50064.0
2018-11-19 11:40:00,51.21,51.29,51.18,51.26,45228.0,41.7661,41.8313,41.7416,41.8069,45228.0
2018-11-19 11:50:00,51.26,51.28,51.18,51.21,57051.0,41.8069,41.8232,41.7416,41.7661,57051.0
2018-11-19 12:00:00,51.21,51.21,51.11,51.16,58036.0,41.7661,41.7661,41.6845,41.7253,58036.0
2018-11-19 12:10:00,51.16,51.18,51.03,51.05,49402.0,41.7253,41.7416,41.6193,41.6356,49402.0
2018-11-19 12:20:00,51.05,51.11,51.03,51.06,88551.0,41.6356,41.6845,41.6193,41.6438,88551.0
2018-11-19 12:30:00,51.07,51.21,51.04,51.21,78272.0,41.6519,41.7661,41.6274,41.7661,78272.0
2018-11-19 12:40:00,51.21,51.28,51.18,51.22,38037.0,41.7661,41.8232,41.7416,41.7742,38037.0
2018-11-19 12:50:00,51.22,51.35,51.22,51.33,40802.0,41.7742,41.8803,41.7742,41.864,40802.0
2018-11-19 13:00:00,51.34,51.37,51.3,51.3,64509.0,41.8721,41.8966,41.8395,41.8395,64509.0
2018-11-19 13:10:00,51.3,51.42,51.3,51.39,119643.0,41.8395,41.9374,41.8395,41.9129,119643.0
2018-11-19 13:20:00,51.39,51.41,51.33,51.38,53414.0,41.9129,41.9292,41.864,41.9047,53414.0
2018-11-19 13:30:00,51.38,51.44,51.33,51.41,74341.0,41.9047,41.9537,41.864,41.9292,74341.0
2018-11-19 13:40:00,51.42,51.46,51.41,51.42,47327.0,41.9374,41.97,41.9292,41.9374,47327.0
2018-11-19 13:50:00,51.42,51.43,51.35,51.36,41661.0,41.9374,41.9455,41.8803,41.8884,41661.0
2018-11-19 14:00:00,51.35,51.35,51.26,51.27,46187.0,41.8803,41.8803,41.8069,41.815,46187.0
2018-11-19 14:10:00,51.26,51.27,51.23,51.26,30618.0,41.8069,41.815,41.7824,41.8069,30618.0
2018-11-19 14:20:00,51.26,51.28,51.18,51.2,50620.0,41.8069,41.8232,41.7416,41.7579,50620.0
2018-11-19 14:30:00,51.2,51.25,51.19,51.24,61251.0,41.7579,41.7987,41.7498,41.7906,61251.0
2018-11-19 14:40:00,51.24,51.35,51.23,51.35,74535.0,41.7906,41.8803,41.7824,41.8803,74535.0
2018-11-19 14:50:00,51.35,51.39,51.33,51.38,42935.0,41.8803,41.9129,41.864,41.9047,42935.0
2018-11-19 15:00:00,51.38,51.41,51.32,51.4,102307.0,41.9047,41.9292,41.8558,41.9211,102307.0
2018-11-19 15:10:00,51.41,51.43,51.36,51.4,113493.0,41.9292,41.9455,41.8884,41.9211,113493.0
2018-11-19 15:20:00,51.4,51.56,51.4,51.5,105186.0,41.9211,42.0515,41.9211,42.0026,105186.0
2018-11-19 15:30:00,51.5,51.57,51.46,51.57,244472.0,42.0026,42.0597,41.97,42.0597,244472.0
2018-11-19 15:40:00,51.57,51.57,51.45,51.52,118756.0,42.0597,42.0597,41.9618,42.0189,118756.0
2018-11-19 15:50:00,51.53,51.64,51.52,51.62,346416.0,42.0271,42.1168,42.0189,42.1005,346416.0
2018-11-20 09:30:00,51.95,52.44,51.95,52.15,237520.0,42.3696,42.7693,42.3696,42.5327,237520.0
2018-11-20 09:40:00,52.16,52.34,52.04,52.31,185418.0,42.5409,42.6877,42.443,42.6632,185418.0
2018-11-20 09:50:00,52.31,52.46,52.18,52.18,114078.0,42.6632,42.7856,42.5572,42.5572,114078.0
2018-11-20 10:00:00,52.18,52.21,51.99,52.19,140676.0,42.5572,42.5817,42.4022,42.5654,140676.0
2018-11-20 10:10:00,52.19,52.28,52.08,52.09,188055.0,42.5654,42.6388,42.4756,42.4838,188055.0
2018-11-20 10:20:00,52.09,52.13,51.91,51.92,147148.0,42.4838,42.5164,42.337,42.3452,147148.0
2018-11-20 10:30:00,51.92,52.04,51.56,51.66,193667.0,42.3452,42.443,42.0515,42.1331,193667.0
2018-11-20 10:40:00,51.65,51.78,51.54,51.71,152153.0,42.1249,42.231,42.0352,42.1739,152153.0
2018-11-20 10:50:00,51.71,51.72,51.46,51.48,152157.0,42.1739,42.182,41.97,41.9863,152157.0
2018-11-20 11:00:00,51.48,51.58,51.36,51.56,101322.0,41.9863,42.0679,41.8884,42.0515,101322.0
2018-11-20 11:10:00,51.55,51.76,51.46,51.68,197100.0,42.0434,42.2147,41.97,42.1494,197100.0
2018-11-20 11:20:00,51.67,51.76,51.61,51.76,71791.0,42.1413,42.2147,42.0923,42.2147,71791.0
2018-11-20 11:30:00,51.77,51.77,51.57,51.7,109422.0,42.2228,42.2228,42.0597,42.1657,109422.0
2018-11-20 11:40:00,51.7,51.88,51.69,51.86,86032.0,42.1657,42.3125,42.1576,42.2962,86032.0
2018-11-20 11:50:00,51.86,51.86,51.73,51.83,62633.0,42.2962,42.2962,42.1902,42.2718,62633.0
2018-11-20 12:00:00,51.85,51.92,51.84,51.85,78629.0,42.2881,42.3452,42.2799,42.2881,78629.0
2018-11-20 12:10:00,51.85,51.89,51.81,51.86,52941.0,42.2881,42.3207,42.2554,42.2962,52941.0
2018-11-20 12:20:00,51.87,51.97,51.8,51.93,74944.0,42.3044,42.3859,42.2473,42.3533,74944.0
2018-11-20 12:30:00,51.92,51.95,51.86,51.86,60814.0,42.3452,42.3696,42.2962,42.2962,60814.0
2018-11-20 12:40:00,51.86,52.0,51.84,51.98,47698.0,42.2962,42.4104,42.2799,42.3941,47698.0
2018-11-20 12:50:00,51.99,52.04,51.9,51.9,64070.0,42.4022,42.443,42.3288,42.3288,64070.0
2018-11-20 13:00:00,51.9,51.92,51.85,51.88,55813.0,42.3288,42.3452,42.2881,42.3125,55813.0
2018-11-20 13:10:00,51.89,51.93,51.86,51.9,55267.0,42.3207,42.3533,42.2962,42.3288,55267.0
2018-11-20 13:20:00,51.89,51.95,51.88,51.95,43896.0,42.3207,42.3696,42.3125,42.3696,43896.0
2018-11-20 13:30:00,51.94,51.95,51.88,51.93,44766.0,42.3615,42.3696,42.3125,42.3533,44766.0
2018-11-20 13:40:00,51.93,51.99,51.92,51.96,54932.0,42.3533,42.4022,42.3452,42.3778,54932.0
2018-11-20 13:50:00,51.97,52.02,51.94,52.0,70199.0,42.3859,42.4267,42.3615,42.4104,70199.0
2018-11-20 14:00:00,52.0,52.07,51.98,52.0,96183.0,42.4104,42.4675,42.3941,42.4104,96183.0
2018-11-20 14:10:00,51.99,52.07,51.99,52.0,85193.0,42.4022,42.4675,42.4022,42.4104,85193.0
2018-11-20 14:20:00,52.0,52.0,51.9,51.9,59469.0,42.4104,42.4104,42.3288,42.3288,59469.0
2018-11-20 14:30:00,51.9,51.91,51.86,51.87,94373.0,42.3288,42.337,42.2962,42.3044,94373.0
2018-11-20 14:40:00,51.86,51.91,51.85,51.87,56379.0,42.2962,42.337,42.2881,42.3044,56379.0
2018-11-20 14:50:00,51.88,51.91,51.78,51.82,61592.0,42.3125,42.337,42.231,42.2636,61592.0
2018-11-20 15:00:00,51.82,51.89,51.73,51.77,74518.0,42.2636,42.3207,42.1902,42.2228,74518.0
2018-11-20 15:10:00,51.78,51.91,51.76,51.89,101478.0,42.231,42.337,42.2147,42.3207,101478.0
2018-11-20 15:20:00,51.89,51.93,51.84,51.89,71915.0,42.3207,42.3533,42.2799,42.3207,71915.0
2018-11-20 15:30:00,51.89,51.96,51.89,51.94,96279.0,42.3207,42.3778,42.3207,42.3615,96279.0
2018-11-20 15:40:00,51.94,51.94,51.82,51.83,102693.0,42.3615,42.3615,42.2636,42.2718,102693.0
2018-11-20 15:50:00,51.84,51.86,51.72,51.8,384997.0,42.2799,42.2962,42.182,42.2473,384997.0
2018-11-21 09:30:00,51.7,51.7,51.24,51.36,146559.0,42.1657,42.1657,41.7906,41.8884,146559.0
2018-11-21 09:40:00,51.37,51.47,51.24,51.43,108785.0,41.8966,41.9781,41.7906,41.9455,108785.0
2018-11-21 09:50:00,51.43,51.5,51.33,51.37,100867.0,41.9455,42.0026,41.864,41.8966,100867.0
2018-11-21 10:00:00,51.38,51.56,51.32,51.52,120533.0,41.9047,42.0515,41.8558,42.0189,120533.0
2018-11-21 10:10:00,51.51,51.52,51.35,51.46,130613.0,42.0108,42.0189,41.8803,41.97,130613.0
2018-11-21 10:20:00,51.46,51.49,51.28,51.32,107407.0,41.97,41.9945,41.8232,41.8558,107407.0
2018-11-21 10:30:00,51.33,51.37,51.21,51.26,60502.0,41.864,41.8966,41.7661,41.8069,60502.0
2018-11-21 10:40:00,51.27,51.28,51.12,51.17,48902.0,41.815,41.8232,41.6927,41.7335,48902.0
2018-11-21 10:50:00,51.17,51.21,51.09,51.16,53396.0,41.7335,41.7661,41.6682,41.7253,53396.0
2018-11-21 11:00:00,51.19,51.21,51.06,51.13,56482.0,41.7498,41.7661,41.6438,41.7008,56482.0
2018-11-21 11:10:00,51.13,51.2,51.07,51.15,52125.0,41.7008,41.7579,41.6519,41.7172,52125.0
2018-11-21 11:20:00,51.15,51.27,51.15,51.27,37486.0,41.7172,41.815,41.7172,41.815,37486.0
2018-11-21 11:30:00,51.26,51.28,51.21,51.22,49540.0,41.8069,41.8232,41.7661,41.7742,49540.0
2018-11-21 11:40:00,51.23,51.26,51.05,51.05,36726.0,41.7824,41.8069,41.6356,41.6356,36726.0
2018-11-21 11:50:00,51.05,51.11,50.99,50.99,73249.0,41.6356,41.6845,41.5867,41.5867,73249.0
2018-11-21 12:00:00,50.99,51.0,50.91,50.97,29544.0,41.5867,41.5948,41.5214,41.5703,29544.0
2018-11-21 12:10:00,50.97,50.97,50.88,50.89,18410.0,41.5703,41.5703,41.4969,41.5051,18410.0
2018-11-21 12:20:00,50.89,50.96,50.86,50.92,30011.0,41.5051,41.5622,41.4806,41.5296,30011.0
2018-11-21 12:30:00,50.92,50.92,50.81,50.83,88850.0,41.5296,41.5296,41.4399,41.4562,88850.0
2018-11-21 12:40:00,50.83,50.85,50.79,50.8,27162.0,41.4562,41.4725,41.4235,41.4317,27162.0
2018-11-21 12:50:00,50.8,50.83,50.76,50.82,28834.0,41.4317,41.4562,41.3991,41.448,28834.0
2018-11-21 13:00:00,50.82,50.84,50.7,50.7,59425.0,41.448,41.4643,41.3501,41.3501,59425.0
2018-11-21 13:10:00,50.7,50.73,50.68,50.71,27329.0,41.3501,41.3746,41.3338,41.3583,27329.0
2018-11-21 13:20:00,50.71,50.73,50.57,50.68,96996.0,41.3583,41.3746,41.2441,41.3338,96996.0
2018-11-21 13:30:00,50.68,50.71,50.59,50.59,47419.0,41.3338,41.3583,41.2604,41.2604,47419.0
2018-11-21 13:40:00,50.59,50.66,50.56,50.61,60721.0,41.2604,41.3175,41.236,41.2767,60721.0
2018-11-21 13:50:00,50.6,50.65,50.58,50.65,22579.0,41.2686,41.3094,41.2523,41.3094,22579.0
2018-11-21 14:00:00,50.64,50.64,50.6,50.61,34040.0,41.3012,41.3012,41.2686,41.2767,34040.0
2018-11-21 14:10:00,50.61,50.62,50.57,50.59,25097.0,41.2767,41.2849,41.2441,41.2604,25097.0
2018-11-21 14:20:00,50.59,50.73,50.58,50.71,24421.0,41.2604,41.3746,41.2523,41.3583,24421.0
2018-11-21 14:30:00,50.72,50.74,50.69,50.72,29272.0,41.3665,41.3828,41.342,41.3665,29272.0
2018-11-21 14:40:00,50.72,50.79,50.71,50.77,19846.0,41.3665,41.4235,41.3583,41.4072,19846.0
2018-11-21 14:50:00,50.77,50.82,50.75,50.8,29072.0,41.4072,41.448,41.3909,41.4317,29072.0
2018-11-21 15:00:00,50.8,50.86,50.8,50.85,42365.0,41.4317,41.4806,41.4317,41.4725,42365.0
2018-11-21 15:10:00,50.85,50.86,50.72,50.72,37762.0,41.4725,41.4806,41.3665,41.3665,37762.0
2018-11-21 15:20:00,50.72,50.72,50.65,50.66,38618.0,41.3665,41.3665,41.3094,41.3175,38618.0
2018-11-21 15:30:00,50.66,50.69,50.61,50.68,58683.0,41.3175,41.342,41.2767,41.3338,58683.0
2018-11-21 15:40:00,50.67,50.72,50.63,50.68,112198.0,41.3257,41.3665,41.2931,41.3338,112198.0
2018-11-21 15:50:00,50.69,50.9,50.68,50.74,516749.0,41.342,41.5133,41.3338,41.3828,516749.0
2018-11-23 09:30:00,50.74,50.87,50.57,50.69,73881.0,41.3828,41.4888,41.2441,41.342,73881.0
2018-11-23 09:40:00,50.69,50.74,50.6,50.69,59659.0,41.342,41.3828,41.2686,41.342,59659.0
2018-11-23 09:50:00,50.7,50.76,50.6,50.75,65308.0,41.3501,41.3991,41.2686,41.3909,65308.0
2018-11-23 10:00:00,50.76,50.76,50.55,50.6,33603.0,41.3991,41.3991,41.2278,41.2686,33603.0
2018-11-23 10:10:00,50.61,50.75,50.58,50.72,34137.0,41.2767,41.3909,41.2523,41.3665,34137.0
2018-11-23 10:20:00,50.71,50.73,50.52,50.56,35125.0,41.3583,41.3746,41.2033,41.236,35125.0
2018-11-23 10:30:00,50.56,50.67,50.53,50.66,36722.0,41.236,41.3257,41.2115,41.3175,36722.0
2018-11-23 10:40:00,50.67,50.78,50.66,50.78,33461.0,41.3257,41.4154,41.3175,41.4154,33461.0
2018-11-23 10:50:00,50.78,50.8,50.69,50.74,25114.0,41.4154,41.4317,41.342,41.3828,25114.0
2018-11-23 11:00:00,50.74,50.74,50.61,50.62,27921.0,41.3828,41.3828,41.2767,41.2849,27921.0
2018-11-23 11:10:00,50.61,50.73,50.6,50.73,24708.0,41.2767,41.3746,41.2686,41.3746,24708.0
2018-11-23 11:20:00,50.73,50.85,50.7,50.78,38609.0,41.3746,41.4725,41.3501,41.4154,38609.0
2018-11-23 11:30:00,50.79,50.84,50.75,50.78,35523.0,41.4235,41.4643,41.3909,41.4154,35523.0
2018-11-23 11:40:00,50.78,50.82,50.73,50.75,27431.0,41.4154,41.448,41.3746,41.3909,27431.0
2018-11-23 11:50:00,50.76,50.76,50.61,50.64,27119.0,41.3991,41.3991,41.2767,41.3012,27119.0
2018-11-23 12:00:00,50.64,50.66,50.59,50.62,29675.0,41.3012,41.3175,41.2604,41.2849,29675.0
2018-11-23 12:10:00,50.63,50.67,50.61,50.67,31472.0,41.2931,41.3257,41.2767,41.3257,31472.0
2018-11-23 12:20:00,50.7,50.78,50.69,50.78,21846.0,41.3501,41.4154,41.342,41.4154,21846.0
2018-11-23 12:30:00,50.79,50.81,50.74,50.79,38036.0,41.4235,41.4399,41.3828,41.4235,38036.0
2018-11-23 12:40:00,50.79,50.92,50.79,50.91,39224.0,41.4235,41.5296,41.4235,41.5214,39224.0
2018-11-23 12:50:00,50.91,50.92,50.82,50.84,108190.0,41.5214,41.5296,41.448,41.4643,108190.0
2018-11-26 09:30:00,50.98,51.24,50.95,51.23,102003.0,41.5785,41.7906,41.554,41.7824,102003.0
2018-11-26 09:40:00,51.24,51.25,51.05,51.08,95061.0,41.7906,41.7987,41.6356,41.6601,95061.0
2018-11-26 09:50:00,51.09,51.12,51.03,51.12,104046.0,41.6682,41.6927,41.6193,41.6927,104046.0
2018-11-26 10:00:00,51.12,51.13,51.0,51.0,84827.0,41.6927,41.7008,41.5948,41.5948,84827.0
2018-11-26 10:10:00,51.0,51.0,50.77,50.78,55290.0,41.5948,41.5948,41.4072,41.4154,55290.0
2018-11-26 10:20:00,50.78,50.88,50.77,50.85,38985.0,41.4154,41.4969,41.4072,41.4725,38985.0
2018-11-26 10:30:00,50.85,50.88,50.76,50.79,51872.0,41.4725,41.4969,41.3991,41.4235,51872.0
2018-11-26 10:40:00,50.79,50.79,50.56,50.65,71836.0,41.4235,41.4235,41.236,41.3094,71836.0
2018-11-26 10:50:00,50.66,50.67,50.53,50.54,45642.0,41.3175,41.3257,41.2115,41.2196,45642.0
2018-11-26 11:00:00,50.53,50.61,50.49,50.59,55992.0,41.2115,41.2767,41.1789,41.2604,55992.0
2018-11-26 11:10:00,50.59,50.61,50.52,50.58,41807.0,41.2604,41.2767,41.2033,41.2523,41807.0
2018-11-26 11:20:00,50.58,50.68,50.58,50.65,41373.0,41.2523,41.3338,41.2523,41.3094,41373.0
2018-11-26 11:30:00,50.64,50.74,50.62,50.66,43038.0,41.3012,41.3828,41.2849,41.3175,43038.0
2018-11-26 11:40:00,50.66,50.69,50.63,50.69,27328.0,41.3175,41.342,41.2931,41.342,27328.0
2018-11-26 11:50:00,50.69,50.72,50.67,50.7,28693.0,41.342,41.3665,41.3257,41.3501,28693.0
2018-11-26 12:00:00,50.7,50.79,50.68,50.79,37515.0,41.3501,41.4235,41.3338,41.4235,37515.0
2018-11-26 12:10:00,50.79,50.82,50.75,50.77,36858.0,41.4235,41.448,41.3909,41.4072,36858.0
2018-11-26 12:20:00,50.77,50.86,50.73,50.86,29111.0,41.4072,41.4806,41.3746,41.4806,29111.0
2018-11-26 12:30:00,50.86,50.9,50.81,50.81,40071.0,41.4806,41.5133,41.4399,41.4399,40071.0
2018-11-26 12:40:00,50.82,50.89,50.81,50.87,24577.0,41.448,41.5051,41.4399,41.4888,24577.0
2018-11-26 12:50:00,50.86,50.9,50.84,50.87,26922.0,41.4806,41.5133,41.4643,41.4888,26922.0
2018-11-26 13:00:00,50.88,50.91,50.84,50.89,33251.0,41.4969,41.5214,41.4643,41.5051,33251.0
2018-11-26 13:10:00,50.89,50.99,50.89,50.93,38748.0,41.5051,41.5867,41.5051,41.5377,38748.0
2018-11-26 13:20:00,50.93,51.03,50.93,50.99,33917.0,41.5377,41.6193,41.5377,41.5867,33917.0
2018-11-26 13:30:00,50.99,51.0,50.93,50.93,38146.0,41.5867,41.5948,41.5377,41.5377,38146.0
2018-11-26 13:40:00,50.93,50.94,50.88,50.94,40769.0,41.5377,41.5459,41.4969,41.5459,40769.0
2018-11-26 13:50:00,50.95,50.96,50.91,50.91,27263.0,41.554,41.5622,41.5214,41.5214,27263.0
2018-11-26 14:00:00,50.92,51.0,50.92,50.98,32888.0,41.5296,41.5948,41.5296,41.5785,32888.0
2018-11-26 14:10:00,50.97,51.02,50.96,51.0,39307.0,41.5703,41.6111,41.5622,41.5948,39307.0
2018-11-26 14:20:00,51.0,51.04,51.0,51.02,30667.0,41.5948,41.6274,41.5948,41.6111,30667.0
2018-11-26 14:30:00,51.02,51.06,51.0,51.02,36943.0,41.6111,41.6438,41.5948,41.6111,36943.0
2018-11-26 14:40:00,51.03,51.03,50.95,51.0,108799.0,41.6193,41.6193,41.554,41.5948,108799.0
2018-11-26 14:50:00,51.0,51.03,50.98,51.03,75643.0,41.5948,41.6193,41.5785,41.6193,75643.0
2018-11-26 15:00:00,51.03,51.08,51.01,51.05,56783.0,41.6193,41.6601,41.603,41.6356,56783.0
2018-11-26 15:10:00,51.05,51.1,51.04,51.09,55285.0,41.6356,41.6764,41.6274,41.6682,55285.0
2018-11-26 15:20:00,51.1,51.11,51.06,51.1,65400.0,41.6764,41.6845,41.6438,41.6764,65400.0
2018-11-26 15:30:00,51.11,51.17,51.06,51.08,87194.0,41.6845,41.7335,41.6438,41.6601,87194.0
2018-11-26 15:40:00,51.08,51.13,51.06,51.1,134823.0,41.6601,41.7008,41.6438,41.6764,134823.0
2018-11-26 15:50:00,51.11,51.18,51.01,51.09,358000.0,41.6845,41.7416,41.603,41.6682,358000.0
2018-11-27 09:30:00,51.14,51.32,50.79,51.0,108617.0,41.709,41.8558,41.4235,41.5948,108617.0
2018-11-27 09:40:00,51.0,51.18,50.96,51.16,84940.0,41.5948,41.7416,41.5622,41.7253,84940.0
2018-11-27 09:50:00,51.17,51.18,51.04,51.09,63765.0,41.7335,41.7416,41.6274,41.6682,63765.0
2018-11-27 10:00:00,51.09,51.1,51.03,51.04,82615.0,41.6682,41.6764,41.6193,41.6274,82615.0
2018-11-27 10:10:00,51.04,51.25,51.03,51.18,91522.0,41.6274,41.7987,41.6193,41.7416,91522.0
2018-11-27 10:20:00,51.18,51.3,51.13,51.28,66460.0,41.7416,41.8395,41.7008,41.8232,66460.0
2018-11-27 10:30:00,51.28,51.31,51.24,51.28,44500.0,41.8232,41.8476,41.7906,41.8232,44500.0
2018-11-27 10:40:00,51.27,51.4,51.27,51.39,38696.0,41.815,41.9211,41.815,41.9129,38696.0
2018-11-27 10:50:00,51.4,51.49,51.38,51.39,45195.0,41.9211,41.9945,41.9047,41.9129,45195.0
2018-11-27 11:00:00,51.38,51.38,51.27,51.31,56059.0,41.9047,41.9047,41.815,41.8476,56059.0
2018-11-27 11:10:00,51.32,51.39,51.29,51.29,36841.0,41.8558,41.9129,41.8313,41.8313,36841.0
2018-11-27 11:20:00,51.3,51.35,51.27,51.31,43285.0,41.8395,41.8803,41.815,41.8476,43285.0
2018-11-27 11:30:00,51.31,51.37,51.31,51.33,47315.0,41.8476,41.8966,41.8476,41.864,47315.0
2018-11-27 11:40:00,51.34,51.41,51.29,51.41,37009.0,41.8721,41.9292,41.8313,41.9292,37009.0
2018-11-27 11:50:00,51.4,51.43,51.36,51.41,30261.0,41.9211,41.9455,41.8884,41.9292,30261.0
2018-11-27 12:00:00,51.41,51.44,51.39,51.4,19076.0,41.9292,41.9537,41.9129,41.9211,19076.0
2018-11-27 12:10:00,51.4,51.43,51.38,51.42,29525.0,41.9211,41.9455,41.9047,41.9374,29525.0
2018-11-27 12:20:00,51.42,51.45,51.4,51.42,37078.0,41.9374,41.9618,41.9211,41.9374,37078.0
2018-11-27 12:30:00,51.42,51.5,51.37,51.5,35265.0,41.9374,42.0026,41.8966,42.0026,35265.0
2018-11-27 12:40:00,51.5,51.55,51.49,51.52,48845.0,42.0026,42.0434,41.9945,42.0189,48845.0
2018-11-27 12:50:00,51.52,51.59,51.52,51.57,36651.0,42.0189,42.076,42.0189,42.0597,36651.0
2018-11-27 13:00:00,51.56,51.6,51.54,51.59,22651.0,42.0515,42.0842,42.0352,42.076,22651.0
2018-11-27 13:10:00,51.58,51.66,51.49,51.63,97645.0,42.0679,42.1331,41.9945,42.1086,97645.0
2018-11-27 13:20:00,51.63,51.66,51.58,51.64,27227.0,42.1086,42.1331,42.0679,42.1168,27227.0
2018-11-27 13:30:00,51.65,51.68,51.6,51.65,43842.0,42.1249,42.1494,42.0842,42.1249,43842.0
2018-11-27 13:40:00,51.66,51.71,51.65,51.7,25697.0,42.1331,42.1739,42.1249,42.1657,25697.0
2018-11-27 13:50:00,51.69,51.7,51.56,51.62,88832.0,42.1576,42.1657,42.0515,42.1005,88832.0
2018-11-27 14:00:00,51.61,51.63,51.5,51.53,39130.0,42.0923,42.1086,42.0026,42.0271,39130.0
2018-11-27 14:10:00,51.53,51.56,51.51,51.56,18650.0,42.0271,42.0515,42.0108,42.0515,18650.0
2018-11-27 14:20:00,51.56,51.62,51.55,51.6,34483.0,42.0515,42.1005,42.0434,42.0842,34483.0
2018-11-27 14:30:00,51.6,51.61,51.57,51.6,45309.0,42.0842,42.0923,42.0597,42.0842,45309.0
2018-11-27 14:40:00,51.6,51.65,51.59,51.64,36273.0,42.0842,42.1249,42.076,42.1168,36273.0
2018-11-27 14:50:00,51.64,51.65,51.57,51.61,54595.0,42.1168,42.1249,42.0597,42.0923,54595.0
2018-11-27 15:00:00,51.62,51.67,51.6,51.65,39627.0,42.1005,42.1413,42.0842,42.1249,39627.0
2018-11-27 15:10:00,51.65,51.71,51.64,51.7,63635.0,42.1249,42.1739,42.1168,42.1657,63635.0
2018-11-27 15:20:00,51.7,51.71,51.69,51.7,44136.0,42.1657,42.1739,42.1576,42.1657,44136.0
2018-11-27 15:30:00,51.7,51.72,51.65,51.67,84805.0,42.1657,42.182,42.1249,42.1413,84805.0
2018-11-27 15:40:00,51.66,51.71,51.66,51.69,105933.0,42.1331,42.1739,42.1331,42.1576,105933.0
2018-11-27 15:50:00,51.7,51.76,51.66,51.74,281231.0,42.1657,42.2147,42.1331,42.1983,281231.0
2018-11-28 09:30:00,51.66,51.76,51.56,51.62,224304.0,42.1331,42.2147,42.0515,42.1005,224304.0
2018-11-28 09:40:00,51.62,51.69,51.54,51.57,112696.0,42.1005,42.1576,42.0352,42.0597,112696.0
2018-11-28 09:50:00,51.58,51.58,51.44,51.5,71235.0,42.0679,42.0679,41.9537,42.0026,71235.0
2018-11-28 10:00:00,51.5,51.58,51.39,51.57,60146.0,42.0026,42.0679,41.9129,42.0597,60146.0
2018-11-28 10:10:00,51.57,51.59,51.5,51.56,98136.0,42.0597,42.076,42.0026,42.0515,98136.0
2018-11-28 10:20:00,51.56,51.65,51.56,51.61,66260.0,42.0515,42.1249,42.0515,42.0923,66260.0
2018-11-28 10:30:00,51.62,51.7,51.57,51.7,49927.0,42.1005,42.1657,42.0597,42.1657,49927.0
2018-11-28 10:40:00,51.7,51.78,51.66,51.69,124409.0,42.1657,42.231,42.1331,42.1576,124409.0
2018-11-28 10:50:00,51.68,51.7,51.64,51.7,61119.0,42.1494,42.1657,42.1168,42.1657,61119.0
2018-11-28 11:00:00,51.69,51.83,51.69,51.73,84923.0,42.1576,42.2718,42.1576,42.1902,84923.0
2018-11-28 11:10:00,51.73,51.73,51.55,51.57,64566.0,42.1902,42.1902,42.0434,42.0597,64566.0
2018-11-28 11:20:00,51.58,51.66,51.58,51.61,35130.0,42.0679,42.1331,42.0679,42.0923,35130.0
2018-11-28 11:30:00,51.61,51.65,51.57,51.6,50349.0,42.0923,42.1249,42.0597,42.0842,50349.0
2018-11-28 11:40:00,51.59,51.61,51.55,51.61,49127.0,42.076,42.0923,42.0434,42.0923,49127.0
2018-11-28 11:50:00,51.62,51.72,51.62,51.7,36650.0,42.1005,42.182,42.1005,42.1657,36650.0
2018-11-28 12:00:00,51.7,51.96,51.69,51.94,129018.0,42.1657,42.3778,42.1576,42.3615,129018.0
2018-11-28 12:10:00,51.94,51.96,51.85,51.9,66156.0,42.3615,42.3778,42.2881,42.3288,66156.0
2018-11-28 12:20:00,51.9,51.91,51.77,51.8,110187.0,42.3288,42.337,42.2228,42.2473,110187.0
2018-11-28 12:30:00,51.8,51.81,51.68,51.74,176358.0,42.2473,42.2554,42.1494,42.1983,176358.0
2018-11-28 12:40:00,51.73,51.8,51.69,51.77,62544.0,42.1902,42.2473,42.1576,42.2228,62544.0
2018-11-28 12:50:00,51.76,51.85,51.74,51.84,77749.0,42.2147,42.2881,42.1983,42.2799,77749.0
2018-11-28 13:00:00,51.84,51.85,51.79,51.82,51668.0,42.2799,42.2881,42.2391,42.2636,51668.0
2018-11-28 13:10:00,51.82,51.85,51.79,51.8,48342.0,42.2636,42.2881,42.2391,42.2473,48342.0
2018-11-28 13:20:00,51.8,51.83,51.79,51.8,46320.0,42.2473,42.2718,42.2391,42.2473,46320.0
2018-11-28 13:30:00,51.79,51.84,51.7,51.77,115761.0,42.2391,42.2799,42.1657,42.2228,115761.0
2018-11-28 13:40:00,51.78,51.82,51.76,51.81,59778.0,42.231,42.2636,42.2147,42.2554,59778.0
2018-11-28 13:50:00,51.81,51.82,51.7,51.72,51183.0,42.2554,42.2636,42.1657,42.182,51183.0
2018-11-28 14:00:00,51.71,51.72,51.61,51.66,123654.0,42.1739,42.182,42.0923,42.1331,123654.0
2018-11-28 14:10:00,51.67,51.71,51.63,51.64,82173.0,42.1413,42.1739,42.1086,42.1168,82173.0
2018-11-28 14:20:00,51.64,51.75,51.63,51.74,103082.0,42.1168,42.2065,42.1086,42.1983,103082.0
2018-11-28 14:30:00,51.74,51.74,51.69,51.72,77130.0,42.1983,42.1983,42.1576,42.182,77130.0
2018-11-28 14:40:00,51.72,51.78,51.7,51.75,52232.0,42.182,42.231,42.1657,42.2065,52232.0
2018-11-28 14:50:00,51.75,51.75,51.66,51.67,71112.0,42.2065,42.2065,42.1331,42.1413,71112.0
2018-11-28 15:00:00,51.68,51.68,51.59,51.6,71819.0,42.1494,42.1494,42.076,42.0842,71819.0
2018-11-28 15:10:00,51.59,51.62,51.59,51.59,106053.0,42.076,42.1005,42.076,42.076,106053.0
2018-11-28 15:20:00,51.59,51.6,51.55,51.57,85210.0,42.076,42.0842,42.0434,42.0597,85210.0
2018-11-28 15:30:00,51.58,51.58,51.5,51.54,207296.0,42.0679,42.0679,42.0026,42.0352,207296.0
2018-11-28 15:40:00,51.54,51.58,51.51,51.55,159693.0,42.0352,42.0679,42.0108,42.0434,159693.0
2018-11-28 15:50:00,51.55,51.58,51.52,51.56,379689.0,42.0434,42.0679,42.0189,42.0515,379689.0
2018-11-29 09:30:00,51.56,51.61,51.26,51.27,110726.0,42.0515,42.0923,41.8069,41.815,110726.0
2018-11-29 09:40:00,51.25,51.26,50.99,51.02,61569.0,41.7987,41.8069,41.5867,41.6111,61569.0
2018-11-29 09:50:00,51.01,51.03,50.87,50.89,41345.0,41.603,41.6193,41.4888,41.5051,41345.0
2018-11-29 10:00:00,50.89,51.17,50.82,51.15,71384.0,41.5051,41.7335,41.448,41.7172,71384.0
2018-11-29 10:10:00,51.14,51.26,51.1,51.21,49671.0,41.709,41.8069,41.6764,41.7661,49671.0
2018-11-29 10:20:00,51.21,51.23,51.14,51.17,49966.0,41.7661,41.7824,41.709,41.7335,49966.0
2018-11-29 10:30:00,51.18,51.3,51.07,51.07,79449.0,41.7416,41.8395,41.6519,41.6519,79449.0
2018-11-29 10:40:00,51.07,51.31,51.07,51.3,39274.0,41.6519,41.8476,41.6519,41.8395,39274.0
2018-11-29 10:50:00,51.29,51.34,51.19,51.21,37753.0,41.8313,41.8721,41.7498,41.7661,37753.0
2018-11-29 11:00:00,51.2,51.24,51.15,51.21,60342.0,41.7579,41.7906,41.7172,41.7661,60342.0
2018-11-29 11:10:00,51.22,51.24,51.03,51.08,47501.0,41.7742,41.7906,41.6193,41.6601,47501.0
2018-11-29 11:20:00,51.08,51.25,51.06,51.22,75109.0,41.6601,41.7987,41.6438,41.7742,75109.0
2018-11-29 11:30:00,51.22,51.25,51.07,51.14,42603.0,41.7742,41.7987,41.6519,41.709,42603.0
2018-11-29 11:40:00,51.15,51.2,51.14,51.17,77939.0,41.7172,41.7579,41.709,41.7335,77939.0
2018-11-29 11:50:00,51.18,51.26,51.13,51.26,66027.0,41.7416,41.8069,41.7008,41.8069,66027.0
2018-11-29 12:00:00,51.26,51.33,51.25,51.27,68979.0,41.8069,41.864,41.7987,41.815,68979.0
2018-11-29 12:10:00,51.27,51.28,51.24,51.27,44425.0,41.815,41.8232,41.7906,41.815,44425.0
2018-11-29 12:20:00,51.26,51.4,51.25,51.4,33240.0,41.8069,41.9211,41.7987,41.9211,33240.0
2018-11-29 12:30:00,51.4,51.43,51.35,51.35,39612.0,41.9211,41.9455,41.8803,41.8803,39612.0
2018-11-29 12:40:00,51.35,51.38,51.32,51.35,38380.0,41.8803,41.9047,41.8558,41.8803,38380.0
2018-11-29 12:50:00,51.34,51.39,51.29,51.31,40815.0,41.8721,41.9129,41.8313,41.8476,40815.0
2018-11-29 13:00:00,51.3,51.35,51.3,51.31,34872.0,41.8395,41.8803,41.8395,41.8476,34872.0
2018-11-29 13:10:00,51.31,51.36,51.28,51.34,38419.0,41.8476,41.8884,41.8232,41.8721,38419.0
2018-11-29 13:20:00,51.35,51.35,51.31,51.33,33946.0,41.8803,41.8803,41.8476,41.864,33946.0
2018-11-29 13:30:00,51.33,51.37,51.32,51.37,41848.0,41.864,41.8966,41.8558,41.8966,41848.0
2018-11-29 13:40:00,51.37,51.45,51.36,51.42,34272.0,41.8966,41.9618,41.8884,41.9374,34272.0
2018-11-29 13:50:00,51.42,51.46,51.4,51.42,39393.0,41.9374,41.97,41.9211,41.9374,39393.0
2018-11-29 14:00:00,51.42,51.47,51.36,51.39,48175.0,41.9374,41.9781,41.8884,41.9129,48175.0
2018-11-29 14:10:00,51.4,51.46,51.38,51.45,45274.0,41.9211,41.97,41.9047,41.9618,45274.0
2018-11-29 14:20:00,51.46,51.47,51.4,51.43,49736.0,41.97,41.9781,41.9211,41.9455,49736.0
2018-11-29 14:30:00,51.44,51.45,51.41,51.42,33764.0,41.9537,41.9618,41.9292,41.9374,33764.0
2018-11-29 14:40:00,51.42,51.46,51.4,51.46,40290.0,41.9374,41.97,41.9211,41.97,40290.0
2018-11-29 14:50:00,51.45,51.47,51.43,51.46,57175.0,41.9618,41.9781,41.9455,41.97,57175.0
2018-11-29 15:00:00,51.46,51.46,51.42,51.43,60176.0,41.97,41.97,41.9374,41.9455,60176.0
2018-11-29 15:10:00,51.44,51.49,51.41,51.46,83190.0,41.9537,41.9945,41.9292,41.97,83190.0
2018-11-29 15:20:00,51.46,51.46,51.35,51.41,71183.0,41.97,41.97,41.8803,41.9292,71183.0
2018-11-29 15:30:00,51.41,51.51,51.39,51.45,82452.0,41.9292,42.0108,41.9129,41.9618,82452.0
2018-11-29 15:40:00,51.45,51.46,51.36,51.36,116444.0,41.9618,41.97,41.8884,41.8884,116444.0
2018-11-29 15:50:00,51.37,51.55,51.36,51.53,368279.0,41.8966,42.0434,41.8884,42.0271,368279.0
2018-11-30 09:30:00,51.65,51.91,51.61,51.7,87024.0,42.1249,42.337,42.0923,42.1657,87024.0
2018-11-30 09:40:00,51.71,51.87,51.7,51.79,55440.0,42.1739,42.3044,42.1657,42.2391,55440.0
2018-11-30 09:50:00,51.79,51.9,51.79,51.88,48804.0,42.2391,42.3288,42.2391,42.3125,48804.0
2018-11-30 10:00:00,51.88,51.9,51.74,51.75,102728.0,42.3125,42.3288,42.1983,42.2065,102728.0
2018-11-30 10:10:00,51.75,51.76,51.53,51.61,60809.0,42.2065,42.2147,42.0271,42.0923,60809.0
2018-11-30 10:20:00,51.61,51.63,51.52,51.58,61742.0,42.0923,42.1086,42.0189,42.0679,61742.0
2018-11-30 10:30:00,51.58,51.66,51.58,51.63,49289.0,42.0679,42.1331,42.0679,42.1086,49289.0
2018-11-30 10:40:00,51.64,51.7,51.58,51.65,55462.0,42.1168,42.1657,42.0679,42.1249,55462.0
2018-11-30 10:50:00,51.66,51.78,51.64,51.78,52001.0,42.1331,42.231,42.1168,42.231,52001.0
2018-11-30 11:00:00,51.79,51.88,51.77,51.86,67893.0,42.2391,42.3125,42.2228,42.2962,67893.0
2018-11-30 11:10:00,51.87,51.9,51.8,51.8,59298.0,42.3044,42.3288,42.2473,42.2473,59298.0
2018-11-30 11:20:00,51.8,51.89,51.77,51.87,53898.0,42.2473,42.3207,42.2228,42.3044,53898.0
2018-11-30 11:30:00,51.88,51.89,51.82,51.88,42697.0,42.3125,42.3207,42.2636,42.3125,42697.0
2018-11-30 11:40:00,51.88,51.89,51.83,51.83,48040.0,42.3125,42.3207,42.2718,42.2718,48040.0
2018-11-30 11:50:00,51.84,51.9,51.83,51.88,44991.0,42.2799,42.3288,42.2718,42.3125,44991.0
2018-11-30 12:00:00,51.88,51.93,51.88,51.91,58854.0,42.3125,42.3533,42.3125,42.337,58854.0
2018-11-30 12:10:00,51.91,51.98,51.88,51.97,48214.0,42.337,42.3941,42.3125,42.3859,48214.0
2018-11-30 12:20:00,51.96,52.01,51.95,52.0,41942.0,42.3778,42.4186,42.3696,42.4104,41942.0
2018-11-30 12:30:00,52.01,52.1,51.98,52.07,48488.0,42.4186,42.492,42.3941,42.4675,48488.0
2018-11-30 12:40:00,52.06,52.12,52.06,52.12,37665.0,42.4593,42.5083,42.4593,42.5083,37665.0
2018-11-30 12:50:00,52.12,52.13,52.08,52.13,30611.0,42.5083,42.5164,42.4756,42.5164,30611.0
2018-11-30 13:00:00,52.13,52.21,52.12,52.2,46506.0,42.5164,42.5817,42.5083,42.5735,46506.0
2018-11-30 13:10:00,52.2,52.24,52.19,52.22,37033.0,42.5735,42.6061,42.5654,42.5898,37033.0
2018-11-30 13:20:00,52.21,52.25,52.17,52.21,45956.0,42.5817,42.6143,42.5491,42.5817,45956.0
2018-11-30 13:30:00,52.21,52.26,52.17,52.23,77823.0,42.5817,42.6225,42.5491,42.598,77823.0
2018-11-30 13:40:00,52.22,52.22,52.15,52.18,47453.0,42.5898,42.5898,42.5327,42.5572,47453.0
2018-11-30 13:50:00,52.17,52.22,52.15,52.22,35730.0,42.5491,42.5898,42.5327,42.5898,35730.0
2018-11-30 14:00:00,52.22,52.25,52.2,52.2,42496.0,42.5898,42.6143,42.5735,42.5735,42496.0
2018-11-30 14:10:00,52.21,52.21,52.17,52.19,50464.0,42.5817,42.5817,42.5491,42.5654,50464.0
2018-11-30 14:20:00,52.19,52.2,52.13,52.18,48230.0,42.5654,42.5735,42.5164,42.5572,48230.0
2018-11-30 14:30:00,52.18,52.23,52.16,52.2,57021.0,42.5572,42.598,42.5409,42.5735,57021.0
2018-11-30 14:40:00,52.19,52.24,52.19,52.23,56573.0,42.5654,42.6061,42.5654,42.598,56573.0
2018-11-30 14:50:00,52.22,52.29,52.21,52.29,56164.0,42.5898,42.6469,42.5817,42.6469,56164.0
2018-11-30 15:00:00,52.3,52.33,52.23,52.28,116790.0,42.6551,42.6795,42.598,42.6388,116790.0
2018-11-30 15:10:00,52.28,52.28,52.18,52.2,59973.0,42.6388,42.6388,42.5572,42.5735,59973.0
2018-11-30 15:20:00,52.2,52.21,52.14,52.17,77043.0,42.5735,42.5817,42.5246,42.5491,77043.0
2018-11-30 15:30:00,52.17,52.18,52.12,52.17,99156.0,42.5491,42.5572,42.5083,42.5491,99156.0
2018-11-30 15:40:00,52.17,52.27,52.16,52.25,120592.0,42.5491,42.6306,42.5409,42.6143,120592.0
2018-11-30 15:50:00,52.25,52.49,52.23,52.45,738575.0,42.6143,42.81,42.598,42.7774,738575.0
2018-12-03 09:30:00,52.24,52.24,51.82,51.89,184065.0,42.6061,42.6061,42.2636,42.3207,184065.0
2018-12-03 09:40:00,51.91,51.92,51.7,51.75,101321.0,42.337,42.3452,42.1657,42.2065,101321.0
2018-12-03 09:50:00,51.76,52.02,51.76,52.02,146379.0,42.2147,42.4267,42.2147,42.4267,146379.0
2018-12-03 10:00:00,52.02,52.04,51.91,51.98,69292.0,42.4267,42.443,42.337,42.3941,69292.0
2018-12-03 10:10:00,51.99,52.15,51.99,52.1,71307.0,42.4022,42.5327,42.4022,42.492,71307.0
2018-12-03 10:20:00,52.1,52.2,52.05,52.18,50799.0,42.492,42.5735,42.4512,42.5572,50799.0
2018-12-03 10:30:00,52.17,52.23,52.1,52.19,50017.0,42.5491,42.598,42.492,42.5654,50017.0
2018-12-03 10:40:00,52.19,52.33,52.17,52.26,41761.0,42.5654,42.6795,42.5491,42.6225,41761.0
2018-12-03 10:50:00,52.26,52.37,52.23,52.37,44322.0,42.6225,42.7122,42.598,42.7122,44322.0
2018-12-03 11:00:00,52.37,52.39,52.28,52.32,65941.0,42.7122,42.7285,42.6388,42.6714,65941.0
2018-12-03 11:10:00,52.32,52.48,52.28,52.41,67948.0,42.6714,42.8019,42.6388,42.7448,67948.0
2018-12-03 11:20:00,52.41,52.43,52.31,52.41,47663.0,42.7448,42.7611,42.6632,42.7448,47663.0
2018-12-03 11:30:00,52.42,52.44,52.28,52.3,38981.0,42.7529,42.7693,42.6388,42.6551,38981.0
2018-12-03 11:40:00,52.3,52.34,52.27,52.33,34575.0,42.6551,42.6877,42.6306,42.6795,34575.0
2018-12-03 11:50:00,52.33,52.47,52.33,52.46,39373.0,42.6795,42.7937,42.6795,42.7856,39373.0
2018-12-03 12:00:00,52.46,52.59,52.45,52.58,45342.0,42.7856,42.8916,42.7774,42.8834,45342.0
2018-12-03 12:10:00,52.58,52.58,52.48,52.5,58235.0,42.8834,42.8834,42.8019,42.8182,58235.0
2018-12-03 12:20:00,52.51,52.6,52.49,52.59,32297.0,42.8263,42.8998,42.81,42.8916,32297.0
2018-12-03 12:30:00,52.59,52.73,52.57,52.73,52485.0,42.8916,43.0058,42.8753,43.0058,52485.0
2018-12-03 12:40:00,52.71,52.72,52.61,52.64,88695.0,42.9895,42.9976,42.9079,42.9324,88695.0
2018-12-03 12:50:00,52.64,52.68,52.59,52.61,146727.0,42.9324,42.965,42.8916,42.9079,146727.0
2018-12-03 13:00:00,52.61,52.61,52.55,52.59,216536.0,42.9079,42.9079,42.859,42.8916,216536.0
2018-12-03 13:10:00,52.59,52.64,52.54,52.55,78287.0,42.8916,42.9324,42.8508,42.859,78287.0
2018-12-03 13:20:00,52.55,52.61,52.54,52.59,46373.0,42.859,42.9079,42.8508,42.8916,46373.0
2018-12-03 13:30:00,52.58,52.59,52.52,52.52,45107.0,42.8834,42.8916,42.8345,42.8345,45107.0
2018-12-03 13:40:00,52.52,52.56,52.5,52.54,31447.0,42.8345,42.8671,42.8182,42.8508,31447.0
2018-12-03 13:50:00,52.54,52.6,52.51,52.6,37274.0,42.8508,42.8998,42.8263,42.8998,37274.0
2018-12-03 14:00:00,52.59,52.61,52.54,52.58,44659.0,42.8916,42.9079,42.8508,42.8834,44659.0
2018-12-03 14:10:00,52.58,52.61,52.55,52.59,33027.0,42.8834,42.9079,42.859,42.8916,33027.0
2018-12-03 14:20:00,52.59,52.65,52.59,52.63,108817.0,42.8916,42.9405,42.8916,42.9242,108817.0
2018-12-03 14:30:00,52.63,52.71,52.58,52.7,69667.0,42.9242,42.9895,42.8834,42.9813,69667.0
2018-12-03 14:40:00,52.71,52.71,52.65,52.66,37300.0,42.9895,42.9895,42.9405,42.9487,37300.0
2018-12-03 14:50:00,52.66,52.69,52.63,52.69,48852.0,42.9487,42.9732,42.9242,42.9732,48852.0
2018-12-03 15:00:00,52.69,52.74,52.65,52.74,65377.0,42.9732,43.0139,42.9405,43.0139,65377.0
2018-12-03 15:10:00,52.74,52.84,52.73,52.8,90341.0,43.0139,43.0955,43.0058,43.0629,90341.0
2018-12-03 15:20:00,52.8,52.84,52.74,52.76,94105.0,43.0629,43.0955,43.0139,43.0302,94105.0
2018-12-03 15:30:00,52.76,52.87,52.71,52.87,150155.0,43.0302,43.12,42.9895,43.12,150155.0
2018-12-03 15:40:00,52.87,52.9,52.83,52.88,208193.0,43.12,43.1444,43.0873,43.1281,208193.0
2018-12-03 15:50:00,52.88,52.98,52.86,52.95,399336.0,43.1281,43.2097,43.1118,43.1852,399336.0
2018-12-04 09:30:00,52.86,53.35,52.77,53.09,104793.0,43.1118,43.5114,43.0384,43.2994,104793.0
2018-12-04 09:40:00,53.11,53.31,53.11,53.27,65198.0,43.3157,43.4788,43.3157,43.4462,65198.0
2018-12-04 09:50:00,53.27,53.37,53.26,53.34,62912.0,43.4462,43.5278,43.438,43.5033,62912.0
2018-12-04 10:00:00,53.34,53.35,53.16,53.2,44687.0,43.5033,43.5114,43.3565,43.3891,44687.0
2018-12-04 10:10:00,53.21,53.25,53.13,53.16,60662.0,43.3973,43.4299,43.332,43.3565,60662.0
2018-12-04 10:20:00,53.17,53.21,53.09,53.1,68713.0,43.3646,43.3973,43.2994,43.3075,68713.0
2018-12-04 10:30:00,53.1,53.25,53.06,53.2,64712.0,43.3075,43.4299,43.2749,43.3891,64712.0
2018-12-04 10:40:00,53.2,53.25,53.17,53.23,52503.0,43.3891,43.4299,43.3646,43.4136,52503.0
2018-12-04 10:50:00,53.24,53.27,53.2,53.27,27433.0,43.4217,43.4462,43.3891,43.4462,27433.0
2018-12-04 11:00:00,53.26,53.4,53.23,53.39,56953.0,43.438,43.5522,43.4136,43.5441,56953.0
2018-12-04 11:10:00,53.39,53.45,53.35,53.38,74839.0,43.5441,43.593,43.5114,43.5359,74839.0
2018-12-04 11:20:00,53.38,53.4,53.28,53.31,94123.0,43.5359,43.5522,43.4543,43.4788,94123.0
2018-12-04 11:30:00,53.3,53.44,53.29,53.41,78083.0,43.4707,43.5848,43.4625,43.5604,78083.0
2018-12-04 11:40:00,53.41,53.45,53.38,53.4,100840.0,43.5604,43.593,43.5359,43.5522,100840.0
2018-12-04 11:50:00,53.39,53.41,53.32,53.33,60038.0,43.5441,43.5604,43.487,43.4951,60038.0
2018-12-04 12:00:00,53.33,53.35,53.11,53.23,104762.0,43.4951,43.5114,43.3157,43.4136,104762.0
2018-12-04 12:10:00,53.22,53.26,53.14,53.23,62119.0,43.4054,43.438,43.3402,43.4136,62119.0
2018-12-04 12:20:00,53.23,53.27,53.18,53.22,48943.0,43.4136,43.4462,43.3728,43.4054,48943.0
2018-12-04 12:30:00,53.22,53.32,53.16,53.26,95778.0,43.4054,43.487,43.3565,43.438,95778.0
2018-12-04 12:40:00,53.26,53.29,53.23,53.28,46688.0,43.438,43.4625,43.4136,43.4543,46688.0
2018-12-04 12:50:00,53.28,53.43,53.28,53.39,70208.0,43.4543,43.5767,43.4543,43.5441,70208.0
2018-12-04 13:00:00,53.39,53.44,53.36,53.44,50854.0,43.5441,43.5848,43.5196,43.5848,50854.0
2018-12-04 13:10:00,53.44,53.47,53.43,53.45,33804.0,43.5848,43.6093,43.5767,43.593,33804.0
2018-12-04 13:20:00,53.45,53.45,53.33,53.38,34972.0,43.593,43.593,43.4951,43.5359,34972.0
2018-12-04 13:30:00,53.38,53.4,53.34,53.37,78986.0,43.5359,43.5522,43.5033,43.5278,78986.0
2018-12-04 13:40:00,53.37,53.41,53.33,53.34,79248.0,43.5278,43.5604,43.4951,43.5033,79248.0
2018-12-04 13:50:00,53.35,53.42,53.29,53.39,42841.0,43.5114,43.5685,43.4625,43.5441,42841.0
2018-12-04 14:00:00,53.39,53.4,53.3,53.32,27323.0,43.5441,43.5522,43.4707,43.487,27323.0
2018-12-04 14:10:00,53.31,53.33,53.2,53.2,36267.0,43.4788,43.4951,43.3891,43.3891,36267.0
2018-12-04 14:20:00,53.21,53.28,53.21,53.28,20891.0,43.3973,43.4543,43.3973,43.4543,20891.0
2018-12-04 14:30:00,53.29,53.34,53.21,53.24,57207.0,43.4625,43.5033,43.3973,43.4217,57207.0
2018-12-04 14:40:00,53.24,53.32,53.23,53.23,51351.0,43.4217,43.487,43.4136,43.4136,51351.0
2018-12-04 14:50:00,53.23,53.23,53.18,53.19,36680.0,43.4136,43.4136,43.3728,43.3809,36680.0
2018-12-04 15:00:00,53.18,53.2,53.1,53.1,65300.0,43.3728,43.3891,43.3075,43.3075,65300.0
2018-12-04 15:10:00,53.09,53.11,52.98,53.01,89801.0,43.2994,43.3157,43.2097,43.2341,89801.0
2018-12-04 15:20:00,53.01,53.04,52.95,52.96,76980.0,43.2341,43.2586,43.1852,43.1934,76980.0
2018-12-04 15:30:00,52.96,53.06,52.91,52.93,123727.0,43.1934,43.2749,43.1526,43.1689,123727.0
2018-12-04 15:40:00,52.93,52.93,52.82,52.86,125491.0,43.1689,43.1689,43.0792,43.1118,125491.0
2018-12-04 15:50:00,52.86,52.9,52.75,52.84,564180.0,43.1118,43.1444,43.0221,43.0955,564180.0
2018-12-06 09:30:00,53.02,53.2,52.69,52.69,155270.0,43.2423,43.3891,42.9732,42.9732,155270.0
2018-12-06 09:40:00,52.7,52.86,52.58,52.69,119979.0,42.9813,43.1118,42.8834,42.9732,119979.0
2018-12-06 09:50:00,52.69,52.79,52.48,52.49,124363.0,42.9732,43.0547,42.8019,42.81,124363.0
2018-12-06 10:00:00,52.48,52.6,52.37,52.38,227146.0,42.8019,42.8998,42.7122,42.7203,227146.0
2018-12-06 10:10:00,52.38,52.42,52.22,52.22,107991.0,42.7203,42.7529,42.5898,42.5898,107991.0
2018-12-06 10:20:00,52.22,52.28,52.13,52.27,95653.0,42.5898,42.6388,42.5164,42.6306,95653.0
2018-12-06 10:30:00,52.28,52.41,52.27,52.36,97719.0,42.6388,42.7448,42.6306,42.704,97719.0
2018-12-06 10:40:00,52.37,52.44,52.3,52.34,71528.0,42.7122,42.7693,42.6551,42.6877,71528.0
2018-12-06 10:50:00,52.34,52.41,52.31,52.41,83436.0,42.6877,42.7448,42.6632,42.7448,83436.0
2018-12-06 11:00:00,52.41,52.43,52.28,52.28,74405.0,42.7448,42.7611,42.6388,42.6388,74405.0
2018-12-06 11:10:00,52.27,52.28,52.1,52.15,73702.0,42.6306,42.6388,42.492,42.5327,73702.0
2018-12-06 11:20:00,52.16,52.23,52.09,52.14,82830.0,42.5409,42.598,42.4838,42.5246,82830.0
2018-12-06 11:30:00,52.13,52.21,52.03,52.04,89540.0,42.5164,42.5817,42.4349,42.443,89540.0
2018-12-06 11:40:00,52.04,52.06,51.97,52.03,95288.0,42.443,42.4593,42.3859,42.4349,95288.0
2018-12-06 11:50:00,52.03,52.27,52.02,52.09,324724.0,42.4349,42.6306,42.4267,42.4838,324724.0
2018-12-06 12:00:00,52.09,52.23,52.09,52.15,55498.0,42.4838,42.598,42.4838,42.5327,55498.0
2018-12-06 12:10:00,52.15,52.21,52.11,52.12,64779.0,42.5327,42.5817,42.5001,42.5083,64779.0
2018-12-06 12:20:00,52.12,52.28,52.11,52.2,57842.0,42.5083,42.6388,42.5001,42.5735,57842.0
2018-12-06 12:30:00,52.2,52.26,52.17,52.23,50307.0,42.5735,42.6225,42.5491,42.598,50307.0
2018-12-06 12:40:00,52.23,52.48,52.22,52.47,47138.0,42.598,42.8019,42.5898,42.7937,47138.0
2018-12-06 12:50:00,52.46,52.49,52.41,52.49,42620.0,42.7856,42.81,42.7448,42.81,42620.0
2018-12-06 13:00:00,52.5,52.52,52.4,52.43,38374.0,42.8182,42.8345,42.7366,42.7611,38374.0
2018-12-06 13:10:00,52.43,52.55,52.43,52.48,42856.0,42.7611,42.859,42.7611,42.8019,42856.0
2018-12-06 13:20:00,52.48,52.53,52.46,52.46,55213.0,42.8019,42.8427,42.7856,42.7856,55213.0
2018-12-06 13:30:00,52.46,52.46,52.35,52.37,75354.0,42.7856,42.7856,42.6959,42.7122,75354.0
2018-12-06 13:40:00,52.36,52.41,52.31,52.41,53689.0,42.704,42.7448,42.6632,42.7448,53689.0
2018-12-06 13:50:00,52.41,52.6,52.4,52.6,53772.0,42.7448,42.8998,42.7366,42.8998,53772.0
2018-12-06 14:00:00,52.6,52.7,52.58,52.64,79070.0,42.8998,42.9813,42.8834,42.9324,79070.0
2018-12-06 14:10:00,52.63,52.67,52.6,52.61,78889.0,42.9242,42.9568,42.8998,42.9079,78889.0
2018-12-06 14:20:00,52.61,52.76,52.6,52.76,74294.0,42.9079,43.0302,42.8998,43.0302,74294.0
2018-12-06 14:30:00,52.75,52.8,52.73,52.79,78858.0,43.0221,43.0629,43.0058,43.0547,78858.0
2018-12-06 14:40:00,52.79,52.86,52.72,52.8,78457.0,43.0547,43.1118,42.9976,43.0629,78457.0
2018-12-06 14:50:00,52.8,53.04,52.8,53.01,194484.0,43.0629,43.2586,43.0629,43.2341,194484.0
2018-12-06 15:00:00,53.01,53.09,52.95,53.04,148875.0,43.2341,43.2994,43.1852,43.2586,148875.0
2018-12-06 15:10:00,53.04,53.11,53.03,53.11,150729.0,43.2586,43.3157,43.2505,43.3157,150729.0
2018-12-06 15:20:00,53.11,53.2,53.04,53.17,152870.0,43.3157,43.3891,43.2586,43.3646,152870.0
2018-12-06 15:30:00,53.16,53.2,53.07,53.12,171438.0,43.3565,43.3891,43.2831,43.3239,171438.0
2018-12-06 15:40:00,53.12,53.16,53.01,53.14,242412.0,43.3239,43.3565,43.2341,43.3402,242412.0
2018-12-06 15:50:00,53.14,53.24,52.96,53.24,743772.0,43.3402,43.4217,43.1934,43.4217,743772.0
2018-12-07 09:30:00,53.06,53.1,52.71,52.83,102242.0,43.2749,43.3075,42.9895,43.0873,102242.0
2018-12-07 09:40:00,52.82,53.18,52.75,53.13,69912.0,43.0792,43.3728,43.0221,43.332,69912.0
2018-12-07 09:50:00,53.13,53.21,53.09,53.16,69249.0,43.332,43.3973,43.2994,43.3565,69249.0
2018-12-07 10:00:00,53.17,53.3,53.13,53.24,82269.0,43.3646,43.4707,43.332,43.4217,82269.0
2018-12-07 10:10:00,53.24,53.34,53.1,53.1,64511.0,43.4217,43.5033,43.3075,43.3075,64511.0
2018-12-07 10:20:00,53.1,53.12,52.97,53.01,52674.0,43.3075,43.3239,43.2015,43.2341,52674.0
2018-12-07 10:30:00,53.01,53.08,52.97,53.05,62495.0,43.2341,43.2912,43.2015,43.2668,62495.0
2018-12-07 10:40:00,53.05,53.1,53.01,53.1,125679.0,43.2668,43.3075,43.2341,43.3075,125679.0
2018-12-07 10:50:00,53.1,53.2,53.07,53.19,64671.0,43.3075,43.3891,43.2831,43.3809,64671.0
2018-12-07 11:00:00,53.19,53.19,53.06,53.17,78938.0,43.3809,43.3809,43.2749,43.3646,78938.0
2018-12-07 11:10:00,53.17,53.2,53.04,53.09,80476.0,43.3646,43.3891,43.2586,43.2994,80476.0
2018-12-07 11:20:00,53.07,53.14,53.02,53.08,75511.0,43.2831,43.3402,43.2423,43.2912,75511.0
2018-12-07 11:30:00,53.08,53.13,53.04,53.1,128238.0,43.2912,43.332,43.2586,43.3075,128238.0
2018-12-07 11:40:00,53.1,53.28,53.07,53.28,287960.0,43.3075,43.4543,43.2831,43.4543,287960.0
2018-12-07 11:50:00,53.29,53.32,53.2,53.3,65940.0,43.4625,43.487,43.3891,43.4707,65940.0
2018-12-07 12:00:00,53.29,53.39,53.27,53.33,50306.0,43.4625,43.5441,43.4462,43.4951,50306.0
2018-12-07 12:10:00,53.33,53.46,53.33,53.38,54058.0,43.4951,43.6012,43.4951,43.5359,54058.0
2018-12-07 12:20:00,53.39,53.48,53.39,53.41,38154.0,43.5441,43.6175,43.5441,43.5604,38154.0
2018-12-07 12:30:00,53.42,53.45,53.3,53.32,37069.0,43.5685,43.593,43.4707,43.487,37069.0
2018-12-07 12:40:00,53.32,53.38,53.27,53.33,30553.0,43.487,43.5359,43.4462,43.4951,30553.0
2018-12-07 12:50:00,53.34,53.44,53.31,53.41,47677.0,43.5033,43.5848,43.4788,43.5604,47677.0
2018-12-07 13:00:00,53.41,53.48,53.4,53.42,47220.0,43.5604,43.6175,43.5522,43.5685,47220.0
2018-12-07 13:10:00,53.4,53.45,53.36,53.38,28265.0,43.5522,43.593,43.5196,43.5359,28265.0
2018-12-07 13:20:00,53.38,53.42,53.31,53.31,37607.0,43.5359,43.5685,43.4788,43.4788,37607.0
2018-12-07 13:30:00,53.31,53.37,53.26,53.35,31629.0,43.4788,43.5278,43.438,43.5114,31629.0
2018-12-07 13:40:00,53.36,53.39,53.3,53.3,38311.0,43.5196,43.5441,43.4707,43.4707,38311.0
2018-12-07 13:50:00,53.3,53.34,53.19,53.19,44488.0,43.4707,43.5033,43.3809,43.3809,44488.0
2018-12-07 14:00:00,53.19,53.2,53.07,53.08,46543.0,43.3809,43.3891,43.2831,43.2912,46543.0
2018-12-07 14:10:00,53.08,53.19,53.06,53.18,63157.0,43.2912,43.3809,43.2749,43.3728,63157.0
2018-12-07 14:20:00,53.18,53.26,53.13,53.17,38183.0,43.3728,43.438,43.332,43.3646,38183.0
2018-12-07 14:30:00,53.17,53.23,53.14,53.16,43975.0,43.3646,43.4136,43.3402,43.3565,43975.0
2018-12-07 14:40:00,53.16,53.27,53.14,53.25,60278.0,43.3565,43.4462,43.3402,43.4299,60278.0
2018-12-07 14:50:00,53.26,53.32,53.08,53.11,71763.0,43.438,43.487,43.2912,43.3157,71763.0
2018-12-07 15:00:00,53.11,53.19,53.06,53.18,166284.0,43.3157,43.3809,43.2749,43.3728,166284.0
2018-12-07 15:10:00,53.17,53.26,53.14,53.24,137000.0,43.3646,43.438,43.3402,43.4217,137000.0
2018-12-07 15:20:00,53.23,53.25,53.17,53.21,78490.0,43.4136,43.4299,43.3646,43.3973,78490.0
2018-12-07 15:30:00,53.22,53.35,53.21,53.24,179602.0,43.4054,43.5114,43.3973,43.4217,179602.0
2018-12-07 15:40:00,53.23,53.26,53.14,53.16,125780.0,43.4136,43.438,43.3402,43.3565,125780.0
2018-12-07 15:50:00,53.16,53.29,53.16,53.2,382221.0,43.3565,43.4625,43.3565,43.3891,382221.0
2018-12-10 09:30:00,53.25,53.47,52.91,53.0,115784.0,43.4299,43.6093,43.1526,43.226,115784.0
2018-12-10 09:40:00,53.01,53.03,52.79,52.8,64706.0,43.2341,43.2505,43.0547,43.0629,64706.0
2018-12-10 09:50:00,52.79,52.91,52.77,52.84,78352.0,43.0547,43.1526,43.0384,43.0955,78352.0
2018-12-10 10:00:00,52.84,52.86,52.75,52.75,58875.0,43.0955,43.1118,43.0221,43.0221,58875.0
2018-12-10 10:10:00,52.75,52.77,52.56,52.67,71881.0,43.0221,43.0384,42.8671,42.9568,71881.0
2018-12-10 10:20:00,52.67,53.01,52.66,52.99,61438.0,42.9568,43.2341,42.9487,43.2178,61438.0
2018-12-10 10:30:00,53.0,53.03,52.79,52.8,49767.0,43.226,43.2505,43.0547,43.0629,49767.0
2018-12-10 10:40:00,52.8,52.85,52.74,52.75,74321.0,43.0629,43.1036,43.0139,43.0221,74321.0
2018-12-10 10:50:00,52.75,52.79,52.63,52.75,61636.0,43.0221,43.0547,42.9242,43.0221,61636.0
2018-12-10 11:00:00,52.74,52.76,52.45,52.64,103889.0,43.0139,43.0302,42.7774,42.9324,103889.0
2018-12-10 11:10:00,52.64,52.76,52.63,52.72,61565.0,42.9324,43.0302,42.9242,42.9976,61565.0
2018-12-10 11:20:00,52.72,52.78,52.67,52.71,51470.0,42.9976,43.0466,42.9568,42.9895,51470.0
2018-12-10 11:30:00,52.71,52.75,52.55,52.74,80493.0,42.9895,43.0221,42.859,43.0139,80493.0
2018-12-10 11:40:00,52.74,52.89,52.72,52.89,62105.0,43.0139,43.1363,42.9976,43.1363,62105.0
2018-12-10 11:50:00,52.89,52.93,52.81,52.88,75190.0,43.1363,43.1689,43.071,43.1281,75190.0
2018-12-10 12:00:00,52.88,52.94,52.85,52.91,43128.0,43.1281,43.1771,43.1036,43.1526,43128.0
2018-12-10 12:10:00,52.92,53.0,52.84,52.84,58982.0,43.1607,43.226,43.0955,43.0955,58982.0
2018-12-10 12:20:00,52.83,52.96,52.81,52.91,50546.0,43.0873,43.1934,43.071,43.1526,50546.0
2018-12-10 12:30:00,52.91,53.1,52.91,53.07,65361.0,43.1526,43.3075,43.1526,43.2831,65361.0
2018-12-10 12:40:00,53.07,53.19,53.07,53.18,49572.0,43.2831,43.3809,43.2831,43.3728,49572.0
2018-12-10 12:50:00,53.18,53.21,53.12,53.13,50333.0,43.3728,43.3973,43.3239,43.332,50333.0
2018-12-10 13:00:00,53.13,53.16,53.05,53.09,38603.0,43.332,43.3565,43.2668,43.2994,38603.0
2018-12-10 13:10:00,53.09,53.26,53.07,53.24,72472.0,43.2994,43.438,43.2831,43.4217,72472.0
2018-12-10 13:20:00,53.24,53.26,53.14,53.19,47782.0,43.4217,43.438,43.3402,43.3809,47782.0
2018-12-10 13:30:00,53.19,53.28,53.18,53.24,50480.0,43.3809,43.4543,43.3728,43.4217,50480.0
2018-12-10 13:40:00,53.24,53.31,53.21,53.31,57883.0,43.4217,43.4788,43.3973,43.4788,57883.0
2018-12-10 13:50:00,53.3,53.35,53.28,53.33,34655.0,43.4707,43.5114,43.4543,43.4951,34655.0
2018-12-10 14:00:00,53.32,53.34,53.25,53.29,48585.0,43.487,43.5033,43.4299,43.4625,48585.0
2018-12-10 14:10:00,53.29,53.32,53.24,53.28,40834.0,43.4625,43.487,43.4217,43.4543,40834.0
2018-12-10 14:20:00,53.29,53.4,53.27,53.4,32212.0,43.4625,43.5522,43.4462,43.5522,32212.0
2018-12-10 14:30:00,53.4,53.5,53.4,53.46,35478.0,43.5522,43.6338,43.5522,43.6012,35478.0
2018-12-10 14:40:00,53.45,53.49,53.42,53.43,24538.0,43.593,43.6256,43.5685,43.5767,24538.0
2018-12-10 14:50:00,53.44,53.46,53.34,53.35,57514.0,43.5848,43.6012,43.5033,43.5114,57514.0
2018-12-10 15:00:00,53.35,53.39,53.32,53.38,46401.0,43.5114,43.5441,43.487,43.5359,46401.0
2018-12-10 15:10:00,53.38,53.38,53.29,53.32,42969.0,43.5359,43.5359,43.4625,43.487,42969.0
2018-12-10 15:20:00,53.33,53.4,53.31,53.38,44535.0,43.4951,43.5522,43.4788,43.5359,44535.0
2018-12-10 15:30:00,53.39,53.57,53.37,53.56,95042.0,43.5441,43.6909,43.5278,43.6827,95042.0
2018-12-10 15:40:00,53.56,53.59,53.48,53.53,95941.0,43.6827,43.7072,43.6175,43.6582,95941.0
2018-12-10 15:50:00,53.53,53.55,53.45,53.45,192399.0,43.6582,43.6746,43.593,43.593,192399.0
2018-12-11 09:30:00,53.55,53.69,53.17,53.17,99182.0,43.6746,43.7887,43.3646,43.3646,99182.0
2018-12-11 09:40:00,53.17,53.3,53.09,53.26,79688.0,43.3646,43.4707,43.2994,43.438,79688.0
2018-12-11 09:50:00,53.26,53.45,53.26,53.44,96982.0,43.438,43.593,43.438,43.5848,96982.0
2018-12-11 10:00:00,53.44,53.54,53.4,53.45,53701.0,43.5848,43.6664,43.5522,43.593,53701.0
2018-12-11 10:10:00,53.45,53.55,53.32,53.34,76264.0,43.593,43.6746,43.487,43.5033,76264.0
2018-12-11 10:20:00,53.33,53.34,53.26,53.29,56628.0,43.4951,43.5033,43.438,43.4625,56628.0
2018-12-11 10:30:00,53.3,53.32,53.18,53.3,118789.0,43.4707,43.487,43.3728,43.4707,118789.0
2018-12-11 10:40:00,53.29,53.36,53.28,53.29,58044.0,43.4625,43.5196,43.4543,43.4625,58044.0
2018-12-11 10:50:00,53.3,53.34,53.27,53.3,25935.0,43.4707,43.5033,43.4462,43.4707,25935.0
2018-12-11 11:00:00,53.31,53.38,53.28,53.37,42022.0,43.4788,43.5359,43.4543,43.5278,42022.0
2018-12-11 11:10:00,53.37,53.37,53.29,53.33,53472.0,43.5278,43.5278,43.4625,43.4951,53472.0
2018-12-11 11:20:00,53.33,53.43,53.32,53.38,35826.0,43.4951,43.5767,43.487,43.5359,35826.0
2018-12-11 11:30:00,53.37,53.42,53.35,53.39,42409.0,43.5278,43.5685,43.5114,43.5441,42409.0
2018-12-11 11:40:00,53.39,53.41,53.32,53.36,72300.0,43.5441,43.5604,43.487,43.5196,72300.0
2018-12-11 11:50:00,53.37,53.45,53.37,53.44,34641.0,43.5278,43.593,43.5278,43.5848,34641.0
2018-12-11 12:00:00,53.44,53.47,53.4,53.45,71066.0,43.5848,43.6093,43.5522,43.593,71066.0
2018-12-11 12:10:00,53.45,53.45,53.38,53.41,59329.0,43.593,43.593,43.5359,43.5604,59329.0
2018-12-11 12:20:00,53.4,53.47,53.38,53.43,39262.0,43.5522,43.6093,43.5359,43.5767,39262.0
2018-12-11 12:30:00,53.43,53.45,53.38,53.44,63324.0,43.5767,43.593,43.5359,43.5848,63324.0
2018-12-11 12:40:00,53.45,53.55,53.44,53.53,130140.0,43.593,43.6746,43.5848,43.6582,130140.0
2018-12-11 12:50:00,53.53,53.54,53.46,53.5,37873.0,43.6582,43.6664,43.6012,43.6338,37873.0
2018-12-11 13:00:00,53.51,53.51,53.44,53.5,28160.0,43.6419,43.6419,43.5848,43.6338,28160.0
2018-12-11 13:10:00,53.5,53.57,53.44,53.57,33836.0,43.6338,43.6909,43.5848,43.6909,33836.0
2018-12-11 13:20:00,53.55,53.59,53.51,53.54,36102.0,43.6746,43.7072,43.6419,43.6664,36102.0
2018-12-11 13:30:00,53.53,53.54,53.42,53.49,54512.0,43.6582,43.6664,43.5685,43.6256,54512.0
2018-12-11 13:40:00,53.49,53.49,53.4,53.44,44747.0,43.6256,43.6256,43.5522,43.5848,44747.0
2018-12-11 13:50:00,53.44,53.46,53.4,53.44,46184.0,43.5848,43.6012,43.5522,43.5848,46184.0
2018-12-11 14:00:00,53.44,53.46,53.4,53.42,39008.0,43.5848,43.6012,43.5522,43.5685,39008.0
2018-12-11 14:10:00,53.43,53.53,53.43,53.5,40729.0,43.5767,43.6582,43.5767,43.6338,40729.0
2018-12-11 14:20:00,53.5,53.66,53.49,53.66,53835.0,43.6338,43.7643,43.6256,43.7643,53835.0
2018-12-11 14:30:00,53.66,53.69,53.61,53.64,53654.0,43.7643,43.7887,43.7235,43.748,53654.0
2018-12-11 14:40:00,53.64,53.76,53.63,53.67,78805.0,43.748,43.8458,43.7398,43.7724,78805.0
2018-12-11 14:50:00,53.67,53.73,53.64,53.69,61363.0,43.7724,43.8214,43.748,43.7887,61363.0
2018-12-11 15:00:00,53.7,53.72,53.56,53.61,105000.0,43.7969,43.8132,43.6827,43.7235,105000.0
2018-12-11 15:10:00,53.6,53.69,53.59,53.6,92826.0,43.7153,43.7887,43.7072,43.7153,92826.0
2018-12-11 15:20:00,53.6,53.61,53.55,53.56,49696.0,43.7153,43.7235,43.6746,43.6827,49696.0
2018-12-11 15:30:00,53.56,53.61,53.53,53.54,67942.0,43.6827,43.7235,43.6582,43.6664,67942.0
2018-12-11 15:40:00,53.53,53.54,53.45,53.48,115958.0,43.6582,43.6664,43.593,43.6175,115958.0
2018-12-11 15:50:00,53.48,53.56,53.41,53.51,291082.0,43.6175,43.6827,43.5604,43.6419,291082.0
2018-12-12 09:30:00,53.71,53.96,53.63,53.65,79613.0,43.8051,44.0089,43.7398,43.7561,79613.0
2018-12-12 09:40:00,53.69,53.69,53.53,53.54,84648.0,43.7887,43.7887,43.6582,43.6664,84648.0
2018-12-12 09:50:00,53.55,53.58,53.37,53.41,92985.0,43.6746,43.699,43.5278,43.5604,92985.0
2018-12-12 10:00:00,53.41,53.55,53.39,53.52,142849.0,43.5604,43.6746,43.5441,43.6501,142849.0
2018-12-12 10:10:00,53.52,53.54,53.44,53.48,91968.0,43.6501,43.6664,43.5848,43.6175,91968.0
2018-12-12 10:20:00,53.48,53.49,53.19,53.26,167143.0,43.6175,43.6256,43.3809,43.438,167143.0
2018-12-12 10:30:00,53.28,53.42,53.26,53.31,105727.0,43.4543,43.5685,43.438,43.4788,105727.0
2018-12-12 10:40:00,53.32,53.36,53.11,53.16,84895.0,43.487,43.5196,43.3157,43.3565,84895.0
2018-12-12 10:50:00,53.16,53.27,53.15,53.25,65218.0,43.3565,43.4462,43.3483,43.4299,65218.0
2018-12-12 11:00:00,53.25,53.28,53.21,53.24,53256.0,43.4299,43.4543,43.3973,43.4217,53256.0
2018-12-12 11:10:00,53.24,53.29,53.17,53.21,56194.0,43.4217,43.4625,43.3646,43.3973,56194.0
2018-12-12 11:20:00,53.21,53.25,53.11,53.19,43718.0,43.3973,43.4299,43.3157,43.3809,43718.0
2018-12-12 11:30:00,53.18,53.23,53.15,53.21,39651.0,43.3728,43.4136,43.3483,43.3973,39651.0
2018-12-12 11:40:00,53.21,53.22,53.14,53.19,48070.0,43.3973,43.4054,43.3402,43.3809,48070.0
2018-12-12 11:50:00,53.19,53.2,53.08,53.18,59388.0,43.3809,43.3891,43.2912,43.3728,59388.0
2018-12-12 12:00:00,53.18,53.23,53.13,53.2,43334.0,43.3728,43.4136,43.332,43.3891,43334.0
2018-12-12 12:10:00,53.2,53.21,53.14,53.17,39791.0,43.3891,43.3973,43.3402,43.3646,39791.0
2018-12-12 12:20:00,53.17,53.2,53.1,53.15,32570.0,43.3646,43.3891,43.3075,43.3483,32570.0
2018-12-12 12:30:00,53.14,53.16,53.09,53.16,41357.0,43.3402,43.3565,43.2994,43.3565,41357.0
2018-12-12 12:40:00,53.16,53.18,53.11,53.14,24454.0,43.3565,43.3728,43.3157,43.3402,24454.0
2018-12-12 12:50:00,53.14,53.23,53.14,53.22,22856.0,43.3402,43.4136,43.3402,43.4054,22856.0
2018-12-12 13:00:00,53.22,53.24,53.17,53.21,28599.0,43.4054,43.4217,43.3646,43.3973,28599.0
2018-12-12 13:10:00,53.2,53.24,53.19,53.19,34050.0,43.3891,43.4217,43.3809,43.3809,34050.0
2018-12-12 13:20:00,53.18,53.22,53.15,53.2,30437.0,43.3728,43.4054,43.3483,43.3891,30437.0
2018-12-12 13:30:00,53.19,53.24,53.17,53.23,22426.0,43.3809,43.4217,43.3646,43.4136,22426.0
2018-12-12 13:40:00,53.23,53.26,53.22,53.23,36278.0,43.4136,43.438,43.4054,43.4136,36278.0
2018-12-12 13:50:00,53.24,53.27,53.2,53.23,35269.0,43.4217,43.4462,43.3891,43.4136,35269.0
2018-12-12 14:00:00,53.23,53.26,53.15,53.15,49001.0,43.4136,43.438,43.3483,43.3483,49001.0
2018-12-12 14:10:00,53.16,53.19,53.13,53.17,33895.0,43.3565,43.3809,43.332,43.3646,33895.0
2018-12-12 14:20:00,53.18,53.2,53.13,53.18,45547.0,43.3728,43.3891,43.332,43.3728,45547.0
2018-12-12 14:30:00,53.18,53.19,53.12,53.12,46705.0,43.3728,43.3809,43.3239,43.3239,46705.0
2018-12-12 14:40:00,53.13,53.14,53.05,53.07,118814.0,43.332,43.3402,43.2668,43.2831,118814.0
2018-12-12 14:50:00,53.08,53.13,53.05,53.11,57548.0,43.2912,43.332,43.2668,43.3157,57548.0
2018-12-12 15:00:00,53.1,53.14,53.06,53.11,100461.0,43.3075,43.3402,43.2749,43.3157,100461.0
2018-12-12 15:10:00,53.12,53.15,53.08,53.14,95727.0,43.3239,43.3483,43.2912,43.3402,95727.0
2018-12-12 15:20:00,53.13,53.16,53.09,53.13,106290.0,43.332,43.3565,43.2994,43.332,106290.0
2018-12-12 15:30:00,53.14,53.26,53.13,53.25,113204.0,43.3402,43.438,43.332,43.4299,113204.0
2018-12-12 15:40:00,53.25,53.3,53.12,53.12,131708.0,43.4299,43.4707,43.3239,43.3239,131708.0
2018-12-12 15:50:00,53.12,53.13,52.92,52.94,393231.0,43.3239,43.332,43.1607,43.1771,393231.0
2018-12-13 09:30:00,53.06,53.26,53.06,53.22,172200.0,43.2749,43.438,43.2749,43.4054,172200.0
2018-12-13 09:40:00,53.22,53.47,53.18,53.43,113729.0,43.4054,43.6093,43.3728,43.5767,113729.0
2018-12-13 09:50:00,53.43,53.47,53.28,53.29,69973.0,43.5767,43.6093,43.4543,43.4625,69973.0
2018-12-13 10:00:00,53.3,53.67,53.29,53.61,84784.0,43.4707,43.7724,43.4625,43.7235,84784.0
2018-12-13 10:10:00,53.61,53.66,53.55,53.61,61431.0,43.7235,43.7643,43.6746,43.7235,61431.0
2018-12-13 10:20:00,53.6,53.66,53.4,53.43,65082.0,43.7153,43.7643,43.5522,43.5767,65082.0
2018-12-13 10:30:00,53.43,53.48,53.37,53.4,82372.0,43.5767,43.6175,43.5278,43.5522,82372.0
2018-12-13 10:40:00,53.39,53.45,53.33,53.42,59148.0,43.5441,43.593,43.4951,43.5685,59148.0
2018-12-13 10:50:00,53.43,53.47,53.37,53.43,57895.0,43.5767,43.6093,43.5278,43.5767,57895.0
2018-12-13 11:00:00,53.43,53.55,53.41,53.54,88071.0,43.5767,43.6746,43.5604,43.6664,88071.0
2018-12-13 11:10:00,53.54,53.61,53.48,53.56,53599.0,43.6664,43.7235,43.6175,43.6827,53599.0
2018-12-13 11:20:00,53.55,53.62,53.49,53.62,61730.0,43.6746,43.7316,43.6256,43.7316,61730.0
2018-12-13 11:30:00,53.61,53.65,53.59,53.64,87904.0,43.7235,43.7561,43.7072,43.748,87904.0
2018-12-13 11:40:00,53.63,53.72,53.6,53.72,51693.0,43.7398,43.8132,43.7153,43.8132,51693.0
2018-12-13 11:50:00,53.73,53.75,53.68,53.68,65711.0,43.8214,43.8377,43.7806,43.7806,65711.0
2018-12-13 12:00:00,53.68,53.71,53.59,53.69,44904.0,43.7806,43.8051,43.7072,43.7887,44904.0
2018-12-13 12:10:00,53.68,53.73,53.63,53.7,58329.0,43.7806,43.8214,43.7398,43.7969,58329.0
2018-12-13 12:20:00,53.7,53.74,53.67,53.67,47611.0,43.7969,43.8295,43.7724,43.7724,47611.0
2018-12-13 12:30:00,53.66,53.71,53.62,53.71,44641.0,43.7643,43.8051,43.7316,43.8051,44641.0
2018-12-13 12:40:00,53.71,53.75,53.69,53.74,36603.0,43.8051,43.8377,43.7887,43.8295,36603.0
2018-12-13 12:50:00,53.74,53.74,53.65,53.68,36418.0,43.8295,43.8295,43.7561,43.7806,36418.0
2018-12-13 13:00:00,53.68,53.68,53.56,53.64,32383.0,43.7806,43.7806,43.6827,43.748,32383.0
2018-12-13 13:10:00,53.64,53.65,53.57,53.65,25190.0,43.748,43.7561,43.6909,43.7561,25190.0
2018-12-13 13:20:00,53.64,53.67,53.59,53.6,34255.0,43.748,43.7724,43.7072,43.7153,34255.0
2018-12-13 13:30:00,53.6,53.71,53.59,53.69,57963.0,43.7153,43.8051,43.7072,43.7887,57963.0
2018-12-13 13:40:00,53.7,53.74,53.67,53.72,46272.0,43.7969,43.8295,43.7724,43.8132,46272.0
2018-12-13 13:50:00,53.72,53.72,53.62,53.63,36715.0,43.8132,43.8132,43.7316,43.7398,36715.0
2018-12-13 14:00:00,53.65,53.65,53.53,53.55,40868.0,43.7561,43.7561,43.6582,43.6746,40868.0
2018-12-13 14:10:00,53.55,53.62,53.54,53.62,30427.0,43.6746,43.7316,43.6664,43.7316,30427.0
2018-12-13 14:20:00,53.62,53.62,53.55,53.56,67518.0,43.7316,43.7316,43.6746,43.6827,67518.0
2018-12-13 14:30:00,53.57,53.62,53.54,53.6,64740.0,43.6909,43.7316,43.6664,43.7153,64740.0
2018-12-13 14:40:00,53.61,53.66,53.61,53.63,27798.0,43.7235,43.7643,43.7235,43.7398,27798.0
2018-12-13 14:50:00,53.64,53.7,53.63,53.67,61616.0,43.748,43.7969,43.7398,43.7724,61616.0
2018-12-13 15:00:00,53.67,53.7,53.64,53.65,39945.0,43.7724,43.7969,43.748,43.7561,39945.0
2018-12-13 15:10:00,53.64,53.79,53.63,53.79,74002.0,43.748,43.8703,43.7398,43.8703,74002.0
2018-12-13 15:20:00,53.79,53.81,53.73,53.74,69303.0,43.8703,43.8866,43.8214,43.8295,69303.0
2018-12-13 15:30:00,53.74,53.8,53.71,53.79,96075.0,43.8295,43.8785,43.8051,43.8703,96075.0
2018-12-13 15:40:00,53.79,53.91,53.77,53.8,150180.0,43.8703,43.9682,43.854,43.8785,150180.0
2018-12-13 15:50:00,53.8,53.81,53.66,53.68,289960.0,43.8785,43.8866,43.7643,43.7806,289960.0
2018-12-14 09:30:00,53.69,54.11,53.56,53.68,147101.0,43.7887,44.1313,43.6827,43.7806,147101.0
2018-12-14 09:40:00,53.67,53.67,53.23,53.23,72529.0,43.7724,43.7724,43.4136,43.4136,72529.0
2018-12-14 09:50:00,53.21,53.33,53.21,53.24,81804.0,43.3973,43.4951,43.3973,43.4217,81804.0
2018-12-14 10:00:00,53.25,53.28,53.16,53.25,111761.0,43.4299,43.4543,43.3565,43.4299,111761.0
2018-12-14 10:10:00,53.24,53.33,53.06,53.07,102858.0,43.4217,43.4951,43.2749,43.2831,102858.0
2018-12-14 10:20:00,53.06,53.2,53.04,53.16,73433.0,43.2749,43.3891,43.2586,43.3565,73433.0
2018-12-14 10:30:00,53.17,53.2,53.09,53.16,111316.0,43.3646,43.3891,43.2994,43.3565,111316.0
2018-12-14 10:40:00,53.16,53.21,53.13,53.14,49298.0,43.3565,43.3973,43.332,43.3402,49298.0
2018-12-14 10:50:00,53.15,53.23,53.1,53.16,70815.0,43.3483,43.4136,43.3075,43.3565,70815.0
2018-12-14 11:00:00,53.17,53.22,53.15,53.18,51422.0,43.3646,43.4054,43.3483,43.3728,51422.0
2018-12-14 11:10:00,53.19,53.2,53.09,53.12,62278.0,43.3809,43.3891,43.2994,43.3239,62278.0
2018-12-14 11:20:00,53.12,53.16,52.94,52.98,85166.0,43.3239,43.3565,43.1771,43.2097,85166.0
2018-12-14 11:30:00,52.98,53.08,52.96,53.08,108822.0,43.2097,43.2912,43.1934,43.2912,108822.0
2018-12-14 11:40:00,53.09,53.14,53.03,53.07,42146.0,43.2994,43.3402,43.2505,43.2831,42146.0
2018-12-14 11:50:00,53.07,53.07,52.89,52.92,57648.0,43.2831,43.2831,43.1363,43.1607,57648.0
2018-12-14 12:00:00,52.93,53.02,52.92,52.96,41840.0,43.1689,43.2423,43.1607,43.1934,41840.0
2018-12-14 12:10:00,52.96,52.99,52.93,52.99,47655.0,43.1934,43.2178,43.1689,43.2178,47655.0
2018-12-14 12:20:00,53.0,53.04,52.99,53.03,42064.0,43.226,43.2586,43.2178,43.2505,42064.0
2018-12-14 12:30:00,53.03,53.1,53.03,53.04,37128.0,43.2505,43.3075,43.2505,43.2586,37128.0
2018-12-14 12:40:00,53.04,53.06,53.0,53.04,29634.0,43.2586,43.2749,43.226,43.2586,29634.0
2018-12-14 12:50:00,53.05,53.1,53.02,53.08,28118.0,43.2668,43.3075,43.2423,43.2912,28118.0
2018-12-14 13:00:00,53.07,53.08,52.96,53.03,33621.0,43.2831,43.2912,43.1934,43.2505,33621.0
2018-12-14 13:10:00,53.02,53.07,53.0,53.02,28069.0,43.2423,43.2831,43.226,43.2423,28069.0
2018-12-14 13:20:00,53.02,53.05,53.01,53.03,20480.0,43.2423,43.2668,43.2341,43.2505,20480.0
2018-12-14 13:30:00,53.02,53.05,52.98,53.0,28037.0,43.2423,43.2668,43.2097,43.226,28037.0
2018-12-14 13:40:00,53.01,53.06,53.01,53.02,38688.0,43.2341,43.2749,43.2341,43.2423,38688.0
2018-12-14 13:50:00,53.03,53.12,53.03,53.09,23353.0,43.2505,43.3239,43.2505,43.2994,23353.0
2018-12-14 14:00:00,53.09,53.12,53.06,53.1,26741.0,43.2994,43.3239,43.2749,43.3075,26741.0
2018-12-14 14:10:00,53.1,53.19,53.09,53.19,24238.0,43.3075,43.3809,43.2994,43.3809,24238.0
2018-12-14 14:20:00,53.19,53.23,53.16,53.19,30350.0,43.3809,43.4136,43.3565,43.3809,30350.0
2018-12-14 14:30:00,53.19,53.19,53.04,53.05,43057.0,43.3809,43.3809,43.2586,43.2668,43057.0
2018-12-14 14:40:00,53.05,53.11,53.01,53.05,38964.0,43.2668,43.3157,43.2341,43.2668,38964.0
2018-12-14 14:50:00,53.05,53.15,53.05,53.12,43206.0,43.2668,43.3483,43.2668,43.3239,43206.0
2018-12-14 15:00:00,53.12,53.17,53.09,53.13,53717.0,43.3239,43.3646,43.2994,43.332,53717.0
2018-12-14 15:10:00,53.13,53.24,53.12,53.22,52489.0,43.332,43.4217,43.3239,43.4054,52489.0
2018-12-14 15:20:00,53.23,53.23,53.13,53.15,48871.0,43.4136,43.4136,43.332,43.3483,48871.0
2018-12-14 15:30:00,53.15,53.15,53.0,53.11,83681.0,43.3483,43.3483,43.226,43.3157,83681.0
2018-12-14 15:40:00,53.11,53.14,53.05,53.09,117309.0,43.3157,43.3402,43.2668,43.2994,117309.0
2018-12-14 15:50:00,53.09,53.18,53.06,53.13,303003.0,43.2994,43.3728,43.2749,43.332,303003.0
2018-12-17 09:30:00,53.35,53.51,53.12,53.14,124985.0,43.5114,43.6419,43.3239,43.3402,124985.0
2018-12-17 09:40:00,53.15,53.28,53.08,53.27,64941.0,43.3483,43.4543,43.2912,43.4462,64941.0
2018-12-17 09:50:00,53.27,53.28,52.98,53.02,68170.0,43.4462,43.4543,43.2097,43.2423,68170.0
2018-12-17 10:00:00,53.03,53.08,52.84,52.98,82733.0,43.2505,43.2912,43.0955,43.2097,82733.0
2018-12-17 10:10:00,52.98,52.99,52.81,52.86,49578.0,43.2097,43.2178,43.071,43.1118,49578.0
2018-12-17 10:20:00,52.86,52.91,52.76,52.76,53382.0,43.1118,43.1526,43.0302,43.0302,53382.0
2018-12-17 10:30:00,52.76,52.86,52.73,52.79,47624.0,43.0302,43.1118,43.0058,43.0547,47624.0
2018-12-17 10:40:00,52.78,52.94,52.78,52.87,41261.0,43.0466,43.1771,43.0466,43.12,41261.0
2018-12-17 10:50:00,52.88,52.93,52.83,52.89,39582.0,43.1281,43.1689,43.0873,43.1363,39582.0
2018-12-17 11:00:00,52.9,52.91,52.76,52.76,58994.0,43.1444,43.1526,43.0302,43.0302,58994.0
2018-12-17 11:10:00,52.76,52.76,52.56,52.64,38700.0,43.0302,43.0302,42.8671,42.9324,38700.0
2018-12-17 11:20:00,52.62,52.62,52.44,52.44,29149.0,42.9161,42.9161,42.7693,42.7693,29149.0
2018-12-17 11:30:00,52.42,52.64,52.4,52.64,68148.0,42.7529,42.9324,42.7366,42.9324,68148.0
2018-12-17 11:40:00,52.65,52.69,52.57,52.69,50922.0,42.9405,42.9732,42.8753,42.9732,50922.0
2018-12-17 11:50:00,52.69,52.69,52.58,52.6,31500.0,42.9732,42.9732,42.8834,42.8998,31500.0
2018-12-17 12:00:00,52.61,52.64,52.51,52.53,57941.0,42.9079,42.9324,42.8263,42.8427,57941.0
2018-12-17 12:10:00,52.53,52.55,52.44,52.44,29772.0,42.8427,42.859,42.7693,42.7693,29772.0
2018-12-17 12:20:00,52.43,52.47,52.38,52.4,57895.0,42.7611,42.7937,42.7203,42.7366,57895.0
2018-12-17 12:30:00,52.39,52.41,52.21,52.23,69635.0,42.7285,42.7448,42.5817,42.598,69635.0
2018-12-17 12:40:00,52.23,52.28,52.16,52.26,37106.0,42.598,42.6388,42.5409,42.6225,37106.0
2018-12-17 12:50:00,52.27,52.27,52.06,52.09,63222.0,42.6306,42.6306,42.4593,42.4838,63222.0
2018-12-17 13:00:00,52.08,52.22,52.05,52.19,45286.0,42.4756,42.5898,42.4512,42.5654,45286.0
2018-12-17 13:10:00,52.2,52.35,52.19,52.35,40706.0,42.5735,42.6959,42.5654,42.6959,40706.0
2018-12-17 13:20:00,52.35,52.35,52.27,52.28,96861.0,42.6959,42.6959,42.6306,42.6388,96861.0
2018-12-17 13:30:00,52.27,52.27,52.12,52.14,49557.0,42.6306,42.6306,42.5083,42.5246,49557.0
2018-12-17 13:40:00,52.15,52.2,52.1,52.11,42320.0,42.5327,42.5735,42.492,42.5001,42320.0
2018-12-17 13:50:00,52.11,52.18,52.03,52.05,56651.0,42.5001,42.5572,42.4349,42.4512,56651.0
2018-12-17 14:00:00,52.04,52.07,51.9,51.91,79637.0,42.443,42.4675,42.3288,42.337,79637.0
2018-12-17 14:10:00,51.91,51.94,51.84,51.92,71347.0,42.337,42.3615,42.2799,42.3452,71347.0
2018-12-17 14:20:00,51.92,52.01,51.88,52.0,120368.0,42.3452,42.4186,42.3125,42.4104,120368.0
2018-12-17 14:30:00,52.01,52.05,51.96,52.04,86796.0,42.4186,42.4512,42.3778,42.443,86796.0
2018-12-17 14:40:00,52.04,52.2,52.02,52.17,83240.0,42.443,42.5735,42.4267,42.5491,83240.0
2018-12-17 14:50:00,52.17,52.17,52.01,52.08,84452.0,42.5491,42.5491,42.4186,42.4756,84452.0
2018-12-17 15:00:00,52.07,52.07,51.96,51.97,74754.0,42.4675,42.4675,42.3778,42.3859,74754.0
2018-12-17 15:10:00,51.97,52.1,51.87,51.88,110202.0,42.3859,42.492,42.3044,42.3125,110202.0
2018-12-17 15:20:00,51.88,51.91,51.72,51.77,121303.0,42.3125,42.337,42.182,42.2228,121303.0
2018-12-17 15:30:00,51.78,51.8,51.67,51.68,153587.0,42.231,42.2473,42.1413,42.1494,153587.0
2018-12-17 15:40:00,51.67,51.71,51.54,51.62,199977.0,42.1413,42.1739,42.0352,42.1005,199977.0
2018-12-17 15:50:00,51.62,51.8,51.53,51.76,529825.0,42.1005,42.2473,42.0271,42.2147,529825.0
2018-12-18 09:30:00,51.92,52.41,51.89,52.0,134515.0,42.3452,42.7448,42.3207,42.4104,134515.0
2018-12-18 09:40:00,52.0,52.0,51.77,51.9,84966.0,42.4104,42.4104,42.2228,42.3288,84966.0
2018-12-18 09:50:00,51.89,51.94,51.85,51.91,78152.0,42.3207,42.3615,42.2881,42.337,78152.0
2018-12-18 10:00:00,51.91,52.09,51.9,52.03,63383.0,42.337,42.4838,42.3288,42.4349,63383.0
2018-12-18 10:10:00,52.02,52.02,51.89,51.91,46404.0,42.4267,42.4267,42.3207,42.337,46404.0
2018-12-18 10:20:00,51.91,52.08,51.84,52.06,63132.0,42.337,42.4756,42.2799,42.4593,63132.0
2018-12-18 10:30:00,52.07,52.07,51.83,51.87,49054.0,42.4675,42.4675,42.2718,42.3044,49054.0
2018-12-18 10:40:00,51.88,51.95,51.81,51.83,42259.0,42.3125,42.3696,42.2554,42.2718,42259.0
2018-12-18 10:50:00,51.82,51.91,51.77,51.77,48579.0,42.2636,42.337,42.2228,42.2228,48579.0
2018-12-18 11:00:00,51.77,51.78,51.64,51.7,70018.0,42.2228,42.231,42.1168,42.1657,70018.0
2018-12-18 11:10:00,51.7,51.83,51.7,51.76,73035.0,42.1657,42.2718,42.1657,42.2147,73035.0
2018-12-18 11:20:00,51.75,51.78,51.67,51.72,38469.0,42.2065,42.231,42.1413,42.182,38469.0
2018-12-18 11:30:00,51.72,51.75,51.67,51.72,57465.0,42.182,42.2065,42.1413,42.182,57465.0
2018-12-18 11:40:00,51.71,51.71,51.6,51.69,67650.0,42.1739,42.1739,42.0842,42.1576,67650.0
2018-12-18 11:50:00,51.69,51.76,51.64,51.66,50578.0,42.1576,42.2147,42.1168,42.1331,50578.0
2018-12-18 12:00:00,51.66,51.79,51.66,51.76,41343.0,42.1331,42.2391,42.1331,42.2147,41343.0
2018-12-18 12:10:00,51.76,51.89,51.73,51.89,56132.0,42.2147,42.3207,42.1902,42.3207,56132.0
2018-12-18 12:20:00,51.88,51.91,51.78,51.79,38856.0,42.3125,42.337,42.231,42.2391,38856.0
2018-12-18 12:30:00,51.79,51.81,51.69,51.71,53591.0,42.2391,42.2554,42.1576,42.1739,53591.0
2018-12-18 12:40:00,51.71,51.76,51.65,51.68,30126.0,42.1739,42.2147,42.1249,42.1494,30126.0
2018-12-18 12:50:00,51.68,51.71,51.6,51.65,57640.0,42.1494,42.1739,42.0842,42.1249,57640.0
2018-12-18 13:00:00,51.65,51.72,51.63,51.65,33539.0,42.1249,42.182,42.1086,42.1249,33539.0
2018-12-18 13:10:00,51.65,51.68,51.6,51.66,31563.0,42.1249,42.1494,42.0842,42.1331,31563.0
2018-12-18 13:20:00,51.66,51.69,51.61,51.63,37386.0,42.1331,42.1576,42.0923,42.1086,37386.0
2018-12-18 13:30:00,51.62,51.64,51.58,51.6,40923.0,42.1005,42.1168,42.0679,42.0842,40923.0
2018-12-18 13:40:00,51.59,51.68,51.58,51.68,34134.0,42.076,42.1494,42.0679,42.1494,34134.0
2018-12-18 13:50:00,51.68,51.68,51.56,51.57,55546.0,42.1494,42.1494,42.0515,42.0597,55546.0
2018-12-18 14:00:00,51.57,51.63,51.55,51.63,46024.0,42.0597,42.1086,42.0434,42.1086,46024.0
2018-12-18 14:10:00,51.63,51.63,51.56,51.61,47028.0,42.1086,42.1086,42.0515,42.0923,47028.0
2018-12-18 14:20:00,51.61,51.63,51.56,51.62,31953.0,42.0923,42.1086,42.0515,42.1005,31953.0
2018-12-18 14:30:00,51.62,51.66,51.54,51.6,40572.0,42.1005,42.1331,42.0352,42.0842,40572.0
2018-12-18 14:40:00,51.61,51.63,51.43,51.48,103291.0,42.0923,42.1086,41.9455,41.9863,103291.0
2018-12-18 14:50:00,51.48,51.53,51.3,51.3,103276.0,41.9863,42.0271,41.8395,41.8395,103276.0
2018-12-18 15:00:00,51.3,51.44,51.26,51.37,129910.0,41.8395,41.9537,41.8069,41.8966,129910.0
2018-12-18 15:10:00,51.36,51.47,51.36,51.4,92627.0,41.8884,41.9781,41.8884,41.9211,92627.0
2018-12-18 15:20:00,51.39,51.42,51.26,51.29,70618.0,41.9129,41.9374,41.8069,41.8313,70618.0
2018-12-18 15:30:00,51.3,51.43,51.29,51.32,106074.0,41.8395,41.9455,41.8313,41.8558,106074.0
2018-12-18 15:40:00,51.31,51.59,51.29,51.58,145749.0,41.8476,42.076,41.8313,42.0679,145749.0
2018-12-18 15:50:00,51.58,51.64,51.47,51.48,306348.0,42.0679,42.1168,41.9781,41.9863,306348.0
2018-12-19 09:30:00,51.61,51.79,51.23,51.37,89772.0,42.0923,42.2391,41.7824,41.8966,89772.0
2018-12-19 09:40:00,51.36,51.37,50.9,50.9,102220.0,41.8884,41.8966,41.5133,41.5133,102220.0
2018-12-19 09:50:00,50.9,51.24,50.9,51.21,106109.0,41.5133,41.7906,41.5133,41.7661,106109.0
2018-12-19 10:00:00,51.22,51.25,51.14,51.15,107135.0,41.7742,41.7987,41.709,41.7172,107135.0
2018-12-19 10:10:00,51.14,51.21,51.1,51.12,40032.0,41.709,41.7661,41.6764,41.6927,40032.0
2018-12-19 10:20:00,51.12,51.22,51.03,51.22,50520.0,41.6927,41.7742,41.6193,41.7742,50520.0
2018-12-19 10:30:00,51.21,51.32,51.17,51.3,48988.0,41.7661,41.8558,41.7335,41.8395,48988.0
2018-12-19 10:40:00,51.3,51.31,51.21,51.25,79343.0,41.8395,41.8476,41.7661,41.7987,79343.0
2018-12-19 10:50:00,51.24,51.33,51.2,51.29,59587.0,41.7906,41.864,41.7579,41.8313,59587.0
2018-12-19 11:00:00,51.3,51.37,51.28,51.36,58010.0,41.8395,41.8966,41.8232,41.8884,58010.0
2018-12-19 11:10:00,51.36,51.4,51.3,51.32,41198.0,41.8884,41.9211,41.8395,41.8558,41198.0
2018-12-19 11:20:00,51.32,51.44,51.3,51.44,25058.0,41.8558,41.9537,41.8395,41.9537,25058.0
2018-12-19 11:30:00,51.44,51.5,51.43,51.46,29256.0,41.9537,42.0026,41.9455,41.97,29256.0
2018-12-19 11:40:00,51.47,51.47,51.38,51.42,37825.0,41.9781,41.9781,41.9047,41.9374,37825.0
2018-12-19 11:50:00,51.43,51.51,51.42,51.48,33567.0,41.9455,42.0108,41.9374,41.9863,33567.0
2018-12-19 12:00:00,51.48,51.59,51.48,51.58,46283.0,41.9863,42.076,41.9863,42.0679,46283.0
2018-12-19 12:10:00,51.59,51.65,51.51,51.54,33759.0,42.076,42.1249,42.0108,42.0352,33759.0
2018-12-19 12:20:00,51.55,51.7,51.55,51.67,29380.0,42.0434,42.1657,42.0434,42.1413,29380.0
2018-12-19 12:30:00,51.67,51.73,51.63,51.7,21879.0,42.1413,42.1902,42.1086,42.1657,21879.0
2018-12-19 12:40:00,51.7,51.73,51.66,51.69,31158.0,42.1657,42.1902,42.1331,42.1576,31158.0
2018-12-19 12:50:00,51.69,51.72,51.59,51.63,49042.0,42.1576,42.182,42.076,42.1086,49042.0
2018-12-19 13:00:00,51.62,51.64,51.57,51.58,19993.0,42.1005,42.1168,42.0597,42.0679,19993.0
2018-12-19 13:10:00,51.57,51.58,51.52,51.56,24324.0,42.0597,42.0679,42.0189,42.0515,24324.0
2018-12-19 13:20:00,51.56,51.59,51.46,51.5,69372.0,42.0515,42.076,41.97,42.0026,69372.0
2018-12-19 13:30:00,51.5,51.56,51.49,51.53,60546.0,42.0026,42.0515,41.9945,42.0271,60546.0
2018-12-19 13:40:00,51.53,51.59,51.52,51.56,20059.0,42.0271,42.076,42.0189,42.0515,20059.0
2018-12-19 13:50:00,51.56,51.63,51.51,51.6,51005.0,42.0515,42.1086,42.0108,42.0842,51005.0
2018-12-19 14:00:00,51.71,51.86,51.18,51.49,113272.0,42.1739,42.2962,41.7416,41.9945,113272.0
2018-12-19 14:10:00,51.49,51.59,51.37,51.55,174692.0,41.9945,42.076,41.8966,42.0434,174692.0
2018-12-19 14:20:00,51.55,51.59,51.46,51.51,114560.0,42.0434,42.076,41.97,42.0108,114560.0
2018-12-19 14:30:00,51.51,51.51,51.29,51.41,354782.0,42.0108,42.0108,41.8313,41.9292,354782.0
2018-12-19 14:40:00,51.4,51.41,51.07,51.2,247750.0,41.9211,41.9292,41.6519,41.7579,247750.0
2018-12-19 14:50:00,51.2,51.29,50.95,51.02,202294.0,41.7579,41.8313,41.554,41.6111,202294.0
2018-12-19 15:00:00,51.02,51.02,50.7,50.92,361656.0,41.6111,41.6111,41.3501,41.5296,361656.0
2018-12-19 15:10:00,50.92,51.04,50.79,50.89,257843.0,41.5296,41.6274,41.4235,41.5051,257843.0
2018-12-19 15:20:00,50.88,51.04,50.79,50.94,327280.0,41.4969,41.6274,41.4235,41.5459,327280.0
2018-12-19 15:30:00,50.94,51.16,50.93,51.15,243325.0,41.5459,41.7253,41.5377,41.7172,243325.0
2018-12-19 15:40:00,51.15,51.16,50.98,51.0,435268.0,41.7172,41.7253,41.5785,41.5948,435268.0
2018-12-19 15:50:00,50.99,51.16,50.91,50.91,1161713.0,41.5867,41.7253,41.5214,41.5214,1161713.0
2018-12-20 09:30:00,51.08,51.14,50.44,50.62,151941.0,41.6601,41.709,41.1381,41.2849,151941.0
2018-12-20 09:40:00,50.63,50.76,50.44,50.44,114102.0,41.2931,41.3991,41.1381,41.1381,114102.0
2018-12-20 09:50:00,50.44,50.69,50.42,50.65,100387.0,41.1381,41.342,41.1218,41.3094,100387.0
2018-12-20 10:00:00,50.65,50.83,50.52,50.79,97449.0,41.3094,41.4562,41.2033,41.4235,97449.0
2018-12-20 10:10:00,50.81,50.89,50.75,50.78,76586.0,41.4399,41.5051,41.3909,41.4154,76586.0
2018-12-20 10:20:00,50.77,50.95,50.73,50.92,107511.0,41.4072,41.554,41.3746,41.5296,107511.0
2018-12-20 10:30:00,50.91,51.23,50.89,51.19,141653.0,41.5214,41.7824,41.5051,41.7498,141653.0
2018-12-20 10:40:00,51.2,51.25,51.11,51.13,72187.0,41.7579,41.7987,41.6845,41.7008,72187.0
2018-12-20 10:50:00,51.12,51.3,51.12,51.3,80538.0,41.6927,41.8395,41.6927,41.8395,80538.0
2018-12-20 11:00:00,51.3,51.5,51.26,51.5,128709.0,41.8395,42.0026,41.8069,42.0026,128709.0
2018-12-20 11:10:00,51.49,51.69,51.48,51.67,170620.0,41.9945,42.1576,41.9863,42.1413,170620.0
2018-12-20 11:20:00,51.68,51.77,51.58,51.66,96487.0,42.1494,42.2228,42.0679,42.1331,96487.0
2018-12-20 11:30:00,51.66,51.69,51.51,51.61,95764.0,42.1331,42.1576,42.0108,42.0923,95764.0
2018-12-20 11:40:00,51.61,51.79,51.61,51.69,128923.0,42.0923,42.2391,42.0923,42.1576,128923.0
2018-12-20 11:50:00,51.7,51.72,51.52,51.55,262985.0,42.1657,42.182,42.0189,42.0434,262985.0
2018-12-20 12:00:00,51.56,51.65,51.52,51.6,103734.0,42.0515,42.1249,42.0189,42.0842,103734.0
2018-12-20 12:10:00,51.61,51.71,51.57,51.71,90322.0,42.0923,42.1739,42.0597,42.1739,90322.0
2018-12-20 12:20:00,51.71,51.87,51.69,51.86,71402.0,42.1739,42.3044,42.1576,42.2962,71402.0
2018-12-20 12:30:00,51.86,51.89,51.73,51.79,121232.0,42.2962,42.3207,42.1902,42.2391,121232.0
2018-12-20 12:40:00,51.79,51.84,51.73,51.84,73556.0,42.2391,42.2799,42.1902,42.2799,73556.0
2018-12-20 12:50:00,51.84,51.86,51.78,51.82,64665.0,42.2799,42.2962,42.231,42.2636,64665.0
2018-12-20 13:00:00,51.82,51.86,51.74,51.74,53517.0,42.2636,42.2962,42.1983,42.1983,53517.0
2018-12-20 13:10:00,51.73,51.83,51.72,51.81,45562.0,42.1902,42.2718,42.182,42.2554,45562.0
2018-12-20 13:20:00,51.81,51.84,51.72,51.75,70652.0,42.2554,42.2799,42.182,42.2065,70652.0
2018-12-20 13:30:00,51.75,51.77,51.64,51.66,82392.0,42.2065,42.2228,42.1168,42.1331,82392.0
2018-12-20 13:40:00,51.67,51.67,51.52,51.55,82824.0,42.1413,42.1413,42.0189,42.0434,82824.0
2018-12-20 13:50:00,51.55,51.55,51.25,51.25,95091.0,42.0434,42.0434,41.7987,41.7987,95091.0
2018-12-20 14:00:00,51.25,51.26,50.8,50.84,180238.0,41.7987,41.8069,41.4317,41.4643,180238.0
2018-12-20 14:10:00,50.85,50.86,50.57,50.57,143338.0,41.4725,41.4806,41.2441,41.2441,143338.0
2018-12-20 14:20:00,50.58,50.99,50.58,50.98,101219.0,41.2523,41.5867,41.2523,41.5785,101219.0
2018-12-20 14:30:00,50.98,51.19,50.96,51.08,87245.0,41.5785,41.7498,41.5622,41.6601,87245.0
2018-12-20 14:40:00,51.08,51.55,51.07,51.51,174172.0,41.6601,42.0434,41.6519,42.0108,174172.0
2018-12-20 14:50:00,51.5,51.5,51.13,51.21,144648.0,42.0026,42.0026,41.7008,41.7661,144648.0
2018-12-20 15:00:00,51.2,51.23,50.99,51.17,162519.0,41.7579,41.7824,41.5867,41.7335,162519.0
2018-12-20 15:10:00,51.17,51.36,51.17,51.31,122372.0,41.7335,41.8884,41.7335,41.8476,122372.0
2018-12-20 15:20:00,51.3,51.52,51.27,51.45,140931.0,41.8395,42.0189,41.815,41.9618,140931.0
2018-12-20 15:30:00,51.46,51.6,51.45,51.53,147258.0,41.97,42.0842,41.9618,42.0271,147258.0
2018-12-20 15:40:00,51.53,51.58,51.24,51.3,239400.0,42.0271,42.0679,41.7906,41.8395,239400.0
2018-12-20 15:50:00,51.3,51.41,51.15,51.37,411912.0,41.8395,41.9292,41.7172,41.8966,411912.0
2018-12-21 09:30:00,51.88,52.1,51.47,52.1,1201551.0,42.3125,42.492,41.9781,42.492,1201551.0
2018-12-21 09:40:00,52.11,52.34,52.04,52.04,92594.0,42.5001,42.6877,42.443,42.443,92594.0
2018-12-21 09:50:00,52.05,52.28,52.03,52.13,62223.0,42.4512,42.6388,42.4349,42.5164,62223.0
2018-12-21 10:00:00,52.13,52.27,52.12,52.27,102163.0,42.5164,42.6306,42.5083,42.6306,102163.0
2018-12-21 10:10:00,52.27,52.56,52.22,52.42,130315.0,42.6306,42.8671,42.5898,42.7529,130315.0
2018-12-21 10:20:00,52.43,52.49,52.21,52.27,60303.0,42.7611,42.81,42.5817,42.6306,60303.0
2018-12-21 10:30:00,52.28,52.48,52.23,52.48,81935.0,42.6388,42.8019,42.598,42.8019,81935.0
2018-12-21 10:40:00,52.47,52.58,52.42,52.56,172432.0,42.7937,42.8834,42.7529,42.8671,172432.0
2018-12-21 10:50:00,52.54,52.57,52.39,52.5,86728.0,42.8508,42.8753,42.7285,42.8182,86728.0
2018-12-21 11:00:00,52.51,52.51,52.24,52.26,190919.0,42.8263,42.8263,42.6061,42.6225,190919.0
2018-12-21 11:10:00,52.25,52.49,52.25,52.42,99659.0,42.6143,42.81,42.6143,42.7529,99659.0
2018-12-21 11:20:00,52.41,52.58,52.37,52.58,53051.0,42.7448,42.8834,42.7122,42.8834,53051.0
2018-12-21 11:30:00,52.58,52.59,52.39,52.39,65664.0,42.8834,42.8916,42.7285,42.7285,65664.0
2018-12-21 11:40:00,52.39,52.41,52.29,52.36,69668.0,42.7285,42.7448,42.6469,42.704,69668.0
2018-12-21 11:50:00,52.36,52.5,52.23,52.25,96910.0,42.704,42.8182,42.598,42.6143,96910.0
2018-12-21 12:00:00,52.24,52.4,52.2,52.37,92786.0,42.6061,42.7366,42.5735,42.7122,92786.0
2018-12-21 12:10:00,52.37,52.37,52.15,52.16,55882.0,42.7122,42.7122,42.5327,42.5409,55882.0
2018-12-21 12:20:00,52.17,52.31,52.13,52.2,55822.0,42.5491,42.6632,42.5164,42.5735,55822.0
2018-12-21 12:30:00,52.2,52.33,52.06,52.29,150374.0,42.5735,42.6795,42.4593,42.6469,150374.0
2018-12-21 12:40:00,52.28,52.28,52.11,52.11,59925.0,42.6388,42.6388,42.5001,42.5001,59925.0
2018-12-21 12:50:00,52.11,52.16,51.93,52.03,87514.0,42.5001,42.5409,42.3533,42.4349,87514.0
2018-12-21 13:00:00,52.04,52.1,51.96,52.02,56646.0,42.443,42.492,42.3778,42.4267,56646.0
2018-12-21 13:10:00,52.02,52.05,51.86,51.9,50240.0,42.4267,42.4512,42.2962,42.3288,50240.0
2018-12-21 13:20:00,51.9,52.01,51.88,51.91,51642.0,42.3288,42.4186,42.3125,42.337,51642.0
2018-12-21 13:30:00,51.91,52.0,51.82,51.94,55300.0,42.337,42.4104,42.2636,42.3615,55300.0
2018-12-21 13:40:00,51.93,51.97,51.87,51.88,50989.0,42.3533,42.3859,42.3044,42.3125,50989.0
2018-12-21 13:50:00,51.88,51.91,51.75,51.81,56421.0,42.3125,42.337,42.2065,42.2554,56421.0
2018-12-21 14:00:00,51.8,51.8,51.65,51.66,96582.0,42.2473,42.2473,42.1249,42.1331,96582.0
2018-12-21 14:10:00,51.66,51.71,51.55,51.71,81008.0,42.1331,42.1739,42.0434,42.1739,81008.0
2018-12-21 14:20:00,51.71,51.73,51.63,51.69,48517.0,42.1739,42.1902,42.1086,42.1576,48517.0
2018-12-21 14:30:00,51.69,51.69,51.5,51.53,48196.0,42.1576,42.1576,42.0026,42.0271,48196.0
2018-12-21 14:40:00,51.53,51.54,51.39,51.44,83505.0,42.0271,42.0352,41.9129,41.9537,83505.0
2018-12-21 14:50:00,51.44,51.57,51.27,51.37,86664.0,41.9537,42.0597,41.815,41.8966,86664.0
2018-12-21 15:00:00,51.37,51.48,51.27,51.29,99126.0,41.8966,41.9863,41.815,41.8313,99126.0
2018-12-21 15:10:00,51.28,51.3,51.12,51.14,157756.0,41.8232,41.8395,41.6927,41.709,157756.0
2018-12-21 15:20:00,51.14,51.2,50.97,50.99,115880.0,41.709,41.7579,41.5703,41.5867,115880.0
2018-12-21 15:30:00,51.0,51.16,50.86,50.87,148413.0,41.5948,41.7253,41.4806,41.4888,148413.0
2018-12-21 15:40:00,50.86,51.14,50.84,51.13,266491.0,41.4806,41.709,41.4643,41.7008,266491.0
2018-12-21 15:50:00,51.13,51.23,50.9,50.9,760715.0,41.7008,41.7824,41.5133,41.5133,760715.0
2018-12-24 09:30:00,51.1,51.33,50.69,50.93,149039.0,41.6764,41.864,41.342,41.5377,149039.0
2018-12-24 09:40:00,50.92,50.94,50.72,50.81,129428.0,41.5296,41.5459,41.3665,41.4399,129428.0
2018-12-24 09:50:00,50.82,50.85,50.4,50.4,73490.0,41.448,41.4725,41.1055,41.1055,73490.0
2018-12-24 10:00:00,50.38,50.38,49.57,49.62,187743.0,41.0892,41.0892,40.4285,40.4693,187743.0
2018-12-24 10:10:00,49.62,49.85,49.51,49.62,115523.0,40.4693,40.6569,40.3796,40.4693,115523.0
2018-12-24 10:20:00,49.61,49.78,49.5,49.63,113208.0,40.4612,40.5998,40.3714,40.4775,113208.0
2018-12-24 10:30:00,49.64,49.71,49.47,49.53,97279.0,40.4856,40.5427,40.347,40.3959,97279.0
2018-12-24 10:40:00,49.53,49.79,49.38,49.46,144251.0,40.3959,40.608,40.2736,40.3388,144251.0
2018-12-24 10:50:00,49.45,49.46,49.22,49.22,81728.0,40.3307,40.3388,40.1431,40.1431,81728.0
2018-12-24 11:00:00,49.21,49.28,48.88,48.94,119319.0,40.1349,40.192,39.8658,39.9147,119319.0
2018-12-24 11:10:00,48.94,49.0,48.85,48.92,110588.0,39.9147,39.9636,39.8413,39.8984,110588.0
2018-12-24 11:20:00,48.92,48.97,48.72,48.8,65880.0,39.8984,39.9392,39.7353,39.8005,65880.0
2018-12-24 11:30:00,48.8,48.87,48.64,48.72,67950.0,39.8005,39.8576,39.67,39.7353,67950.0
2018-12-24 11:40:00,48.74,48.88,48.65,48.66,82789.0,39.7516,39.8658,39.6782,39.6863,82789.0
2018-12-24 11:50:00,48.65,48.78,48.54,48.64,60757.0,39.6782,39.7842,39.5885,39.67,60757.0
2018-12-24 12:00:00,48.65,48.75,48.54,48.55,86852.0,39.6782,39.7598,39.5885,39.5966,86852.0
2018-12-24 12:10:00,48.55,48.72,48.54,48.64,90567.0,39.5966,39.7353,39.5885,39.67,90567.0
2018-12-24 12:20:00,48.64,48.72,48.49,48.62,104382.0,39.67,39.7353,39.5477,39.6537,104382.0
2018-12-24 12:30:00,48.62,48.75,48.6,48.72,103331.0,39.6537,39.7598,39.6374,39.7353,103331.0
2018-12-24 12:40:00,48.71,48.79,48.59,48.78,96260.0,39.7271,39.7924,39.6293,39.7842,96260.0
2018-12-24 12:50:00,48.78,48.79,48.61,48.61,233657.0,39.7842,39.7924,39.6456,39.6456,233657.0
2018-12-26 09:30:00,48.64,49.06,48.64,49.02,146935.0,39.67,40.0126,39.67,39.98,146935.0
2018-12-26 09:40:00,49.04,49.25,49.0,49.1,110542.0,39.9963,40.1675,39.9636,40.0452,110542.0
2018-12-26 09:50:00,49.12,49.12,48.57,48.59,130639.0,40.0615,40.0615,39.6129,39.6293,130639.0
2018-12-26 10:00:00,48.58,48.68,48.38,48.62,144607.0,39.6211,39.7027,39.458,39.6537,144607.0
2018-12-26 10:10:00,48.62,48.66,48.46,48.5,137426.0,39.6537,39.6863,39.5232,39.5559,137426.0
2018-12-26 10:20:00,48.49,48.68,48.49,48.54,72806.0,39.5477,39.7027,39.5477,39.5885,72806.0
2018-12-26 10:30:00,48.52,48.76,48.51,48.63,62816.0,39.5722,39.7679,39.564,39.6619,62816.0
2018-12-26 10:40:00,48.63,48.68,48.51,48.59,56231.0,39.6619,39.7027,39.564,39.6293,56231.0
2018-12-26 10:50:00,48.59,48.63,48.21,48.32,105080.0,39.6293,39.6619,39.3193,39.409,105080.0
2018-12-26 11:00:00,48.32,48.51,48.3,48.34,109996.0,39.409,39.564,39.3927,39.4254,109996.0
2018-12-26 11:10:00,48.33,48.46,48.25,48.31,83103.0,39.4172,39.5232,39.352,39.4009,83103.0
2018-12-26 11:20:00,48.31,48.33,48.18,48.24,63882.0,39.4009,39.4172,39.2949,39.3438,63882.0
2018-12-26 11:30:00,48.23,48.37,48.16,48.36,78442.0,39.3356,39.4498,39.2786,39.4417,78442.0
2018-12-26 11:40:00,48.35,48.59,48.35,48.58,106252.0,39.4335,39.6293,39.4335,39.6211,106252.0
2018-12-26 11:50:00,48.57,48.67,48.49,48.61,68623.0,39.6129,39.6945,39.5477,39.6456,68623.0
2018-12-26 12:00:00,48.61,48.81,48.6,48.76,105105.0,39.6456,39.8087,39.6374,39.7679,105105.0
2018-12-26 12:10:00,48.75,48.89,48.73,48.8,93876.0,39.7598,39.8739,39.7434,39.8005,93876.0
2018-12-26 12:20:00,48.8,48.87,48.73,48.77,81959.0,39.8005,39.8576,39.7434,39.7761,81959.0
2018-12-26 12:30:00,48.77,48.8,48.71,48.76,69659.0,39.7761,39.8005,39.7271,39.7679,69659.0
2018-12-26 12:40:00,48.76,48.91,48.71,48.79,67089.0,39.7679,39.8902,39.7271,39.7924,67089.0
2018-12-26 12:50:00,48.79,48.9,48.76,48.8,47604.0,39.7924,39.8821,39.7679,39.8005,47604.0
2018-12-26 13:00:00,48.8,48.84,48.65,48.72,66601.0,39.8005,39.8332,39.6782,39.7353,66601.0
2018-12-26 13:10:00,48.71,48.73,48.55,48.57,64478.0,39.7271,39.7434,39.5966,39.6129,64478.0
2018-12-26 13:20:00,48.57,48.7,48.56,48.65,75500.0,39.6129,39.719,39.6048,39.6782,75500.0
2018-12-26 13:30:00,48.65,48.8,48.61,48.78,86468.0,39.6782,39.8005,39.6456,39.7842,86468.0
2018-12-26 13:40:00,48.78,48.79,48.71,48.76,57959.0,39.7842,39.7924,39.7271,39.7679,57959.0
2018-12-26 13:50:00,48.75,48.89,48.73,48.88,78589.0,39.7598,39.8739,39.7434,39.8658,78589.0
2018-12-26 14:00:00,48.88,48.92,48.82,48.88,70025.0,39.8658,39.8984,39.8168,39.8658,70025.0
2018-12-26 14:10:00,48.89,48.91,48.71,48.75,107928.0,39.8739,39.8902,39.7271,39.7598,107928.0
2018-12-26 14:20:00,48.77,48.82,48.73,48.8,65567.0,39.7761,39.8168,39.7434,39.8005,65567.0
2018-12-26 14:30:00,48.79,48.89,48.79,48.89,98751.0,39.7924,39.8739,39.7924,39.8739,98751.0
2018-12-26 14:40:00,48.89,48.91,48.82,48.83,110651.0,39.8739,39.8902,39.8168,39.825,110651.0
2018-12-26 14:50:00,48.83,49.02,48.83,49.01,102211.0,39.825,39.98,39.825,39.9718,102211.0
2018-12-26 15:00:00,49.01,49.09,48.96,49.08,105273.0,39.9718,40.037,39.931,40.0289,105273.0
2018-12-26 15:10:00,49.07,49.1,48.99,49.05,69940.0,40.0207,40.0452,39.9555,40.0044,69940.0
2018-12-26 15:20:00,49.06,49.17,49.05,49.16,73527.0,40.0126,40.1023,40.0044,40.0941,73527.0
2018-12-26 15:30:00,49.15,49.35,49.11,49.35,141109.0,40.086,40.2491,40.0534,40.2491,141109.0
2018-12-26 15:40:00,49.34,49.53,49.28,49.37,254421.0,40.2409,40.3959,40.192,40.2654,254421.0
2018-12-26 15:50:00,49.37,49.64,49.35,49.53,490646.0,40.2654,40.4856,40.2491,40.3959,490646.0
2018-12-27 09:30:00,49.13,49.4,48.61,48.72,210892.0,40.3767,40.5986,39.9493,40.0397,210892.0
2018-12-27 09:40:00,48.72,48.76,48.37,48.4,201136.0,40.0397,40.0726,39.7521,39.7767,201136.0
2018-12-27 09:50:00,48.4,48.57,48.22,48.46,100288.0,39.7767,39.9164,39.6288,39.826,100288.0
2018-12-27 10:00:00,48.45,48.76,48.43,48.5,119663.0,39.8178,40.0726,39.8014,39.8589,119663.0
2018-12-27 10:10:00,48.5,48.66,48.46,48.51,94811.0,39.8589,39.9904,39.826,39.8671,94811.0
2018-12-27 10:20:00,48.51,48.72,48.43,48.71,73400.0,39.8671,40.0397,39.8014,40.0315,73400.0
2018-12-27 10:30:00,48.72,48.94,48.57,48.94,100432.0,40.0397,40.2205,39.9164,40.2205,100432.0
2018-12-27 10:40:00,48.92,49.07,48.9,48.9,96713.0,40.2041,40.3273,40.1876,40.1876,96713.0
2018-12-27 10:50:00,48.91,48.92,48.75,48.82,45854.0,40.1959,40.2041,40.0644,40.1219,45854.0
2018-12-27 11:00:00,48.82,48.84,48.69,48.75,80944.0,40.1219,40.1383,40.0151,40.0644,80944.0
2018-12-27 11:10:00,48.75,48.75,48.59,48.72,67159.0,40.0644,40.0644,39.9329,40.0397,67159.0
2018-12-27 11:20:00,48.7,48.95,48.7,48.86,72281.0,40.0233,40.2287,40.0233,40.1548,72281.0
2018-12-27 11:30:00,48.87,49.01,48.85,48.85,76711.0,40.163,40.278,40.1465,40.1465,76711.0
2018-12-27 11:40:00,48.84,48.86,48.72,48.81,68554.0,40.1383,40.1548,40.0397,40.1137,68554.0
2018-12-27 11:50:00,48.82,49.1,48.82,49.04,67885.0,40.1219,40.352,40.1219,40.3027,67885.0
2018-12-27 12:00:00,49.03,49.1,48.92,49.0,51763.0,40.2945,40.352,40.2041,40.2698,51763.0
2018-12-27 12:10:00,49.0,49.2,48.97,49.19,65732.0,40.2698,40.4342,40.2452,40.426,65732.0
2018-12-27 12:20:00,49.19,49.24,48.91,48.96,87296.0,40.426,40.4671,40.1959,40.2369,87296.0
2018-12-27 12:30:00,48.96,49.05,48.93,48.99,48651.0,40.2369,40.3109,40.2123,40.2616,48651.0
2018-12-27 12:40:00,48.97,49.07,48.9,49.04,43620.0,40.2452,40.3273,40.1876,40.3027,43620.0
2018-12-27 12:50:00,49.02,49.04,48.89,48.96,61336.0,40.2863,40.3027,40.1794,40.2369,61336.0
2018-12-27 13:00:00,48.94,49.08,48.92,49.08,48245.0,40.2205,40.3356,40.2041,40.3356,48245.0
2018-12-27 13:10:00,49.07,49.09,48.99,48.99,51765.0,40.3273,40.3438,40.2616,40.2616,51765.0
2018-12-27 13:20:00,48.99,49.05,48.94,49.0,44607.0,40.2616,40.3109,40.2205,40.2698,44607.0
2018-12-27 13:30:00,48.99,49.03,48.88,48.9,51465.0,40.2616,40.2945,40.1712,40.1876,51465.0
2018-12-27 13:40:00,48.89,48.96,48.79,48.82,62269.0,40.1794,40.2369,40.0972,40.1219,62269.0
2018-12-27 13:50:00,48.82,48.85,48.69,48.8,67675.0,40.1219,40.1465,40.0151,40.1055,67675.0
2018-12-27 14:00:00,48.79,48.83,48.65,48.65,96542.0,40.0972,40.1301,39.9822,39.9822,96542.0
2018-12-27 14:10:00,48.65,48.69,48.46,48.51,84407.0,39.9822,40.0151,39.826,39.8671,84407.0
2018-12-27 14:20:00,48.51,48.64,48.49,48.55,135368.0,39.8671,39.974,39.8507,39.9,135368.0
2018-12-27 14:30:00,48.54,48.7,48.5,48.68,64511.0,39.8918,40.0233,39.8589,40.0068,64511.0
2018-12-27 14:40:00,48.68,48.87,48.66,48.76,90040.0,40.0068,40.163,39.9904,40.0726,90040.0
2018-12-27 14:50:00,48.74,48.91,48.7,48.9,58706.0,40.0561,40.1959,40.0233,40.1876,58706.0
2018-12-27 15:00:00,48.89,48.91,48.74,48.86,118080.0,40.1794,40.1959,40.0561,40.1548,118080.0
2018-12-27 15:10:00,48.86,49.05,48.79,48.96,132553.0,40.1548,40.3109,40.0972,40.2369,132553.0
2018-12-27 15:20:00,48.96,49.25,48.96,49.22,94090.0,40.2369,40.4753,40.2369,40.4506,94090.0
2018-12-27 15:30:00,49.22,49.38,49.12,49.34,120811.0,40.4506,40.5821,40.3684,40.5492,120811.0
2018-12-27 15:40:00,49.33,49.54,49.31,49.45,177046.0,40.541,40.7136,40.5246,40.6396,177046.0
2018-12-27 15:50:00,49.44,49.62,49.3,49.62,327239.0,40.6314,40.7794,40.5164,40.7794,327239.0
2018-12-28 09:30:00,49.59,50.12,49.59,49.74,156513.0,40.7547,41.1903,40.7547,40.878,156513.0
2018-12-28 09:40:00,49.72,49.76,49.52,49.68,113960.0,40.8615,40.8944,40.6972,40.8287,113960.0
2018-12-28 09:50:00,49.68,49.81,49.62,49.65,120430.0,40.8287,40.9355,40.7794,40.804,120430.0
2018-12-28 10:00:00,49.65,49.75,49.52,49.53,131775.0,40.804,40.8862,40.6972,40.7054,131775.0
2018-12-28 10:10:00,49.53,49.72,49.45,49.7,130859.0,40.7054,40.8615,40.6396,40.8451,130859.0
2018-12-28 10:20:00,49.7,50.0,49.69,49.91,148140.0,40.8451,41.0917,40.8369,41.0177,148140.0
2018-12-28 10:30:00,49.9,49.91,49.61,49.69,98247.0,41.0095,41.0177,40.7711,40.8369,98247.0
2018-12-28 10:40:00,49.68,49.83,49.64,49.73,112011.0,40.8287,40.9519,40.7958,40.8698,112011.0
2018-12-28 10:50:00,49.72,49.93,49.72,49.8,110989.0,40.8615,41.0341,40.8615,40.9273,110989.0
2018-12-28 11:00:00,49.8,49.9,49.74,49.87,323514.0,40.9273,41.0095,40.878,40.9848,323514.0
2018-12-28 11:10:00,49.87,49.91,49.5,49.53,125615.0,40.9848,41.0177,40.6807,40.7054,125615.0
2018-12-28 11:20:00,49.52,49.53,49.33,49.42,95565.0,40.6972,40.7054,40.541,40.615,95565.0
2018-12-28 11:30:00,49.41,49.51,49.36,49.49,70255.0,40.6068,40.689,40.5657,40.6725,70255.0
2018-12-28 11:40:00,49.48,49.49,49.25,49.32,46994.0,40.6643,40.6725,40.4753,40.5328,46994.0
2018-12-28 11:50:00,49.32,49.48,49.31,49.42,45256.0,40.5328,40.6643,40.5246,40.615,45256.0
2018-12-28 12:00:00,49.41,49.49,49.39,49.45,56941.0,40.6068,40.6725,40.5903,40.6396,56941.0
2018-12-28 12:10:00,49.46,49.46,49.2,49.28,58923.0,40.6479,40.6479,40.4342,40.4999,58923.0
2018-12-28 12:20:00,49.27,49.32,49.21,49.27,65289.0,40.4917,40.5328,40.4424,40.4917,65289.0
2018-12-28 12:30:00,49.28,49.35,49.27,49.31,48924.0,40.4999,40.5575,40.4917,40.5246,48924.0
2018-12-28 12:40:00,49.32,49.37,49.23,49.24,52742.0,40.5328,40.5739,40.4588,40.4671,52742.0
2018-12-28 12:50:00,49.23,49.25,49.13,49.19,63007.0,40.4588,40.4753,40.3767,40.426,63007.0
2018-12-28 13:00:00,49.19,49.31,49.18,49.31,36811.0,40.426,40.5246,40.4178,40.5246,36811.0
2018-12-28 13:10:00,49.31,49.38,49.25,49.26,40100.0,40.5246,40.5821,40.4753,40.4835,40100.0
2018-12-28 13:20:00,49.26,49.31,49.23,49.28,38530.0,40.4835,40.5246,40.4588,40.4999,38530.0
2018-12-28 13:30:00,49.29,49.34,49.23,49.33,57561.0,40.5082,40.5492,40.4588,40.541,57561.0
2018-12-28 13:40:00,49.32,49.36,49.27,49.34,64913.0,40.5328,40.5657,40.4917,40.5492,64913.0
2018-12-28 13:50:00,49.34,49.4,49.33,49.35,60822.0,40.5492,40.5986,40.541,40.5575,60822.0
2018-12-28 14:00:00,49.36,49.52,49.36,49.47,77065.0,40.5657,40.6972,40.5657,40.6561,77065.0
2018-12-28 14:10:00,49.48,49.62,49.45,49.51,106727.0,40.6643,40.7794,40.6396,40.689,106727.0
2018-12-28 14:20:00,49.51,49.55,49.41,49.43,55300.0,40.689,40.7218,40.6068,40.6232,55300.0
2018-12-28 14:30:00,49.44,49.61,49.4,49.6,52810.0,40.6314,40.7711,40.5986,40.7629,52810.0
2018-12-28 14:40:00,49.59,49.69,49.56,49.67,100237.0,40.7547,40.8369,40.73,40.8204,100237.0
2018-12-28 14:50:00,49.67,49.78,49.64,49.73,205117.0,40.8204,40.9109,40.7958,40.8698,205117.0
2018-12-28 15:00:00,49.72,49.77,49.53,49.57,102953.0,40.8615,40.9026,40.7054,40.7383,102953.0
2018-12-28 15:10:00,49.56,49.71,49.51,49.53,107996.0,40.73,40.8533,40.689,40.7054,107996.0
2018-12-28 15:20:00,49.53,49.53,49.24,49.29,120841.0,40.7054,40.7054,40.4671,40.5082,120841.0
2018-12-28 15:30:00,49.29,49.31,49.18,49.19,130212.0,40.5082,40.5246,40.4178,40.426,130212.0
2018-12-28 15:40:00,49.18,49.32,49.15,49.24,161496.0,40.4178,40.5328,40.3931,40.4671,161496.0
2018-12-28 15:50:00,49.24,49.34,49.13,49.26,378962.0,40.4671,40.5492,40.3767,40.4835,378962.0
2018-12-31 09:30:00,49.35,49.51,48.76,48.96,99033.0,40.5575,40.689,40.0726,40.2369,99033.0
2018-12-31 09:40:00,48.96,49.11,48.95,49.05,90676.0,40.2369,40.3602,40.2287,40.3109,90676.0
2018-12-31 09:50:00,49.05,49.1,48.94,49.06,73613.0,40.3109,40.352,40.2205,40.3191,73613.0
2018-12-31 10:00:00,49.06,49.19,49.03,49.18,59519.0,40.3191,40.426,40.2945,40.4178,59519.0
2018-12-31 10:10:00,49.19,49.27,49.14,49.24,89983.0,40.426,40.4917,40.3849,40.4671,89983.0
2018-12-31 10:20:00,49.24,49.38,49.24,49.3,69440.0,40.4671,40.5821,40.4671,40.5164,69440.0
2018-12-31 10:30:00,49.29,49.39,49.24,49.33,146528.0,40.5082,40.5903,40.4671,40.541,146528.0
2018-12-31 10:40:00,49.33,49.37,49.18,49.2,97517.0,40.541,40.5739,40.4178,40.4342,97517.0
2018-12-31 10:50:00,49.2,49.22,49.09,49.17,46329.0,40.4342,40.4506,40.3438,40.4095,46329.0
2018-12-31 11:00:00,49.17,49.23,49.11,49.12,52210.0,40.4095,40.4588,40.3602,40.3684,52210.0
2018-12-31 11:10:00,49.13,49.14,49.01,49.01,45183.0,40.3767,40.3849,40.278,40.278,45183.0
2018-12-31 11:20:00,49.02,49.03,48.81,48.94,63515.0,40.2863,40.2945,40.1137,40.2205,63515.0
2018-12-31 11:30:00,48.93,48.93,48.73,48.91,75037.0,40.2123,40.2123,40.0479,40.1959,75037.0
2018-12-31 11:40:00,48.9,48.97,48.84,48.96,56503.0,40.1876,40.2452,40.1383,40.2369,56503.0
2018-12-31 11:50:00,48.96,49.01,48.92,49.0,63000.0,40.2369,40.278,40.2041,40.2698,63000.0
2018-12-31 12:00:00,49.0,49.03,48.96,48.98,38881.0,40.2698,40.2945,40.2369,40.2534,38881.0
2018-12-31 12:10:00,48.98,49.02,48.93,48.98,33135.0,40.2534,40.2863,40.2123,40.2534,33135.0
2018-12-31 12:20:00,48.98,49.12,48.98,49.1,43732.0,40.2534,40.3684,40.2534,40.352,43732.0
2018-12-31 12:30:00,49.09,49.12,49.03,49.07,58442.0,40.3438,40.3684,40.2945,40.3273,58442.0
2018-12-31 12:40:00,49.06,49.08,49.03,49.05,57077.0,40.3191,40.3356,40.2945,40.3109,57077.0
2018-12-31 12:50:00,49.05,49.11,49.03,49.1,49800.0,40.3109,40.3602,40.2945,40.352,49800.0
2018-12-31 13:00:00,49.09,49.18,49.09,49.16,80748.0,40.3438,40.4178,40.3438,40.4013,80748.0
2018-12-31 13:10:00,49.15,49.19,49.1,49.18,78339.0,40.3931,40.426,40.352,40.4178,78339.0
2018-12-31 13:20:00,49.18,49.27,49.16,49.26,37764.0,40.4178,40.4917,40.4013,40.4835,37764.0
2018-12-31 13:30:00,49.26,49.27,49.17,49.18,50874.0,40.4835,40.4917,40.4095,40.4178,50874.0
2018-12-31 13:40:00,49.18,49.23,49.16,49.22,38588.0,40.4178,40.4588,40.4013,40.4506,38588.0
2018-12-31 13:50:00,49.23,49.33,49.23,49.29,46817.0,40.4588,40.541,40.4588,40.5082,46817.0
2018-12-31 14:00:00,49.29,49.29,49.21,49.22,91338.0,40.5082,40.5082,40.4424,40.4506,91338.0
2018-12-31 14:10:00,49.22,49.24,49.17,49.22,54829.0,40.4506,40.4671,40.4095,40.4506,54829.0
2018-12-31 14:20:00,49.22,49.22,49.06,49.08,87691.0,40.4506,40.4506,40.3191,40.3356,87691.0
2018-12-31 14:30:00,49.08,49.11,49.0,49.08,35792.0,40.3356,40.3602,40.2698,40.3356,35792.0
2018-12-31 14:40:00,49.07,49.12,48.97,49.12,117807.0,40.3273,40.3684,40.2452,40.3684,117807.0
2018-12-31 14:50:00,49.14,49.2,49.05,49.06,54398.0,40.3849,40.4342,40.3109,40.3191,54398.0
2018-12-31 15:00:00,49.07,49.16,49.03,49.05,77906.0,40.3273,40.4013,40.2945,40.3109,77906.0
2018-12-31 15:10:00,49.04,49.08,49.01,49.07,86913.0,40.3027,40.3356,40.278,40.3273,86913.0
2018-12-31 15:20:00,49.07,49.09,49.0,49.04,41901.0,40.3273,40.3438,40.2698,40.3027,41901.0
2018-12-31 15:30:00,49.05,49.17,49.05,49.16,67474.0,40.3109,40.4095,40.3109,40.4013,67474.0
2018-12-31 15:40:00,49.16,49.26,49.16,49.23,122021.0,40.4013,40.4835,40.4013,40.4588,122021.0
2018-12-31 15:50:00,49.23,49.28,49.12,49.27,442362.0,40.4588,40.4999,40.3684,40.4917,442362.0
2019-01-02 09:30:00,49.16,49.24,48.27,48.61,206115.0,40.4013,40.4671,39.6699,39.9493,206115.0
2019-01-02 09:40:00,48.61,48.79,48.48,48.65,176430.0,39.9493,40.0972,39.8425,39.9822,176430.0
2019-01-02 09:50:00,48.64,48.76,48.45,48.49,103571.0,39.974,40.0726,39.8178,39.8507,103571.0
2019-01-02 10:00:00,48.52,48.65,48.45,48.63,115962.0,39.8753,39.9822,39.8178,39.9657,115962.0
2019-01-02 10:10:00,48.63,48.65,48.43,48.53,93661.0,39.9657,39.9822,39.8014,39.8836,93661.0
2019-01-02 10:20:00,48.53,48.59,48.23,48.24,162425.0,39.8836,39.9329,39.637,39.6452,162425.0
2019-01-02 10:30:00,48.23,48.33,48.18,48.23,92581.0,39.637,39.7192,39.5959,39.637,92581.0
2019-01-02 10:40:00,48.24,48.31,48.15,48.15,74334.0,39.6452,39.7028,39.5713,39.5713,74334.0
2019-01-02 10:50:00,48.14,48.3,48.11,48.21,61548.0,39.563,39.6945,39.5384,39.6206,61548.0
2019-01-02 11:00:00,48.21,48.28,48.17,48.2,63649.0,39.6206,39.6781,39.5877,39.6124,63649.0
2019-01-02 11:10:00,48.2,48.38,48.18,48.35,58606.0,39.6124,39.7603,39.5959,39.7356,58606.0
2019-01-02 11:20:00,48.37,48.44,48.21,48.23,81194.0,39.7521,39.8096,39.6206,39.637,81194.0
2019-01-02 11:30:00,48.23,48.31,48.16,48.21,78683.0,39.637,39.7028,39.5795,39.6206,78683.0
2019-01-02 11:40:00,48.23,48.35,48.23,48.32,73937.0,39.637,39.7356,39.637,39.711,73937.0
2019-01-02 11:50:00,48.32,48.32,48.14,48.19,59661.0,39.711,39.711,39.563,39.6041,59661.0
2019-01-02 12:00:00,48.19,48.26,48.09,48.1,78407.0,39.6041,39.6617,39.522,39.5302,78407.0
2019-01-02 12:10:00,48.09,48.19,48.07,48.16,51951.0,39.522,39.6041,39.5055,39.5795,51951.0
2019-01-02 12:20:00,48.18,48.19,48.1,48.1,51607.0,39.5959,39.6041,39.5302,39.5302,51607.0
2019-01-02 12:30:00,48.11,48.22,48.09,48.2,98074.0,39.5384,39.6288,39.522,39.6124,98074.0
2019-01-02 12:40:00,48.2,48.28,48.18,48.25,53209.0,39.6124,39.6781,39.5959,39.6534,53209.0
2019-01-02 12:50:00,48.25,48.35,48.24,48.33,31381.0,39.6534,39.7356,39.6452,39.7192,31381.0
2019-01-02 13:00:00,48.33,48.33,48.24,48.28,38034.0,39.7192,39.7192,39.6452,39.6781,38034.0
2019-01-02 13:10:00,48.28,48.28,48.21,48.24,45602.0,39.6781,39.6781,39.6206,39.6452,45602.0
2019-01-02 13:20:00,48.23,48.38,48.23,48.34,29513.0,39.637,39.7603,39.637,39.7274,29513.0
2019-01-02 13:30:00,48.35,48.4,48.26,48.29,42967.0,39.7356,39.7767,39.6617,39.6863,42967.0
2019-01-02 13:40:00,48.29,48.36,48.27,48.36,37268.0,39.6863,39.7438,39.6699,39.7438,37268.0
2019-01-02 13:50:00,48.37,48.39,48.3,48.34,37212.0,39.7521,39.7685,39.6945,39.7274,37212.0
2019-01-02 14:00:00,48.34,48.34,48.2,48.22,60775.0,39.7274,39.7274,39.6124,39.6288,60775.0
2019-01-02 14:10:00,48.23,48.32,48.17,48.31,156422.0,39.637,39.711,39.5877,39.7028,156422.0
2019-01-02 14:20:00,48.31,48.32,48.22,48.25,96997.0,39.7028,39.711,39.6288,39.6534,96997.0
2019-01-02 14:30:00,48.25,48.34,48.24,48.31,41959.0,39.6534,39.7274,39.6452,39.7028,41959.0
2019-01-02 14:40:00,48.31,48.35,48.29,48.32,39220.0,39.7028,39.7356,39.6863,39.711,39220.0
2019-01-02 14:50:00,48.32,48.32,48.26,48.26,57092.0,39.711,39.711,39.6617,39.6617,57092.0
2019-01-02 15:00:00,48.26,48.31,48.16,48.19,96963.0,39.6617,39.7028,39.5795,39.6041,96963.0
2019-01-02 15:10:00,48.2,48.21,48.06,48.09,90307.0,39.6124,39.6206,39.4973,39.522,90307.0
2019-01-02 15:20:00,48.09,48.21,48.07,48.16,105928.0,39.522,39.6206,39.5055,39.5795,105928.0
2019-01-02 15:30:00,48.15,48.17,47.99,47.99,98907.0,39.5713,39.5877,39.4398,39.4398,98907.0
2019-01-02 15:40:00,47.99,48.12,47.95,48.04,120526.0,39.4398,39.5466,39.4069,39.4809,120526.0
2019-01-02 15:50:00,48.05,48.26,48.05,48.22,270239.0,39.4891,39.6617,39.4891,39.6288,270239.0
2019-01-03 09:30:00,48.27,48.68,48.19,48.55,181282.0,39.6699,40.0068,39.6041,39.9,181282.0
2019-01-03 09:40:00,48.56,48.63,48.35,48.5,242960.0,39.9082,39.9657,39.7356,39.8589,242960.0
2019-01-03 09:50:00,48.51,48.56,48.29,48.35,157128.0,39.8671,39.9082,39.6863,39.7356,157128.0
2019-01-03 10:00:00,48.33,48.46,48.23,48.45,178867.0,39.7192,39.826,39.637,39.8178,178867.0
2019-01-03 10:10:00,48.45,48.55,48.33,48.41,230035.0,39.8178,39.9,39.7192,39.7849,230035.0
2019-01-03 10:20:00,48.41,48.42,48.25,48.33,137463.0,39.7849,39.7932,39.6534,39.7192,137463.0
2019-01-03 10:30:00,48.33,48.47,48.19,48.2,159409.0,39.7192,39.8342,39.6041,39.6124,159409.0
2019-01-03 10:40:00,48.2,48.22,47.99,48.04,161957.0,39.6124,39.6288,39.4398,39.4809,161957.0
2019-01-03 10:50:00,48.04,48.11,47.92,48.07,111309.0,39.4809,39.5384,39.3822,39.5055,111309.0
2019-01-03 11:00:00,48.07,48.07,47.87,47.96,78582.0,39.5055,39.5055,39.3411,39.4151,78582.0
2019-01-03 11:10:00,47.96,48.11,47.95,48.03,70123.0,39.4151,39.5384,39.4069,39.4726,70123.0
2019-01-03 11:20:00,48.04,48.13,48.03,48.09,80274.0,39.4809,39.5548,39.4726,39.522,80274.0
2019-01-03 11:30:00,48.08,48.34,48.02,48.34,87958.0,39.5137,39.7274,39.4644,39.7274,87958.0
2019-01-03 11:40:00,48.34,48.44,48.32,48.4,127467.0,39.7274,39.8096,39.711,39.7767,127467.0
2019-01-03 11:50:00,48.41,48.41,48.29,48.34,59377.0,39.7849,39.7849,39.6863,39.7274,59377.0
2019-01-03 12:00:00,48.33,48.36,48.2,48.29,68423.0,39.7192,39.7438,39.6124,39.6863,68423.0
2019-01-03 12:10:00,48.29,48.43,48.28,48.41,51747.0,39.6863,39.8014,39.6781,39.7849,51747.0
2019-01-03 12:20:00,48.4,48.45,48.35,48.38,35714.0,39.7767,39.8178,39.7356,39.7603,35714.0
2019-01-03 12:30:00,48.38,48.42,48.26,48.3,58012.0,39.7603,39.7932,39.6617,39.6945,58012.0
2019-01-03 12:40:00,48.3,48.34,48.25,48.31,38248.0,39.6945,39.7274,39.6534,39.7028,38248.0
2019-01-03 12:50:00,48.31,48.36,48.23,48.35,42224.0,39.7028,39.7438,39.637,39.7356,42224.0
2019-01-03 13:00:00,48.34,48.36,48.26,48.28,51910.0,39.7274,39.7438,39.6617,39.6781,51910.0
2019-01-03 13:10:00,48.3,48.31,47.99,48.08,87051.0,39.6945,39.7028,39.4398,39.5137,87051.0
2019-01-03 13:20:00,48.08,48.27,48.07,48.27,51476.0,39.5137,39.6699,39.5055,39.6699,51476.0
2019-01-03 13:30:00,48.26,48.37,48.24,48.36,37660.0,39.6617,39.7521,39.6452,39.7438,37660.0
2019-01-03 13:40:00,48.36,48.41,48.31,48.33,33546.0,39.7438,39.7849,39.7028,39.7192,33546.0
2019-01-03 13:50:00,48.33,48.35,48.24,48.3,77278.0,39.7192,39.7356,39.6452,39.6945,77278.0
2019-01-03 14:00:00,48.29,48.34,48.25,48.32,166838.0,39.6863,39.7274,39.6534,39.711,166838.0
2019-01-03 14:10:00,48.32,48.39,48.27,48.34,157761.0,39.711,39.7685,39.6699,39.7274,157761.0
2019-01-03 14:20:00,48.34,48.38,48.3,48.36,102211.0,39.7274,39.7603,39.6945,39.7438,102211.0
2019-01-03 14:30:00,48.36,48.37,48.28,48.32,86456.0,39.7438,39.7521,39.6781,39.711,86456.0
2019-01-03 14:40:00,48.32,48.38,48.25,48.27,55808.0,39.711,39.7603,39.6534,39.6699,55808.0
2019-01-03 14:50:00,48.28,48.32,48.23,48.29,73683.0,39.6781,39.711,39.637,39.6863,73683.0
2019-01-03 15:00:00,48.29,48.32,48.24,48.28,90019.0,39.6863,39.711,39.6452,39.6781,90019.0
2019-01-03 15:10:00,48.28,48.36,48.26,48.32,173147.0,39.6781,39.7438,39.6617,39.711,173147.0
2019-01-03 15:20:00,48.32,48.35,48.2,48.24,98103.0,39.711,39.7356,39.6124,39.6452,98103.0
2019-01-03 15:30:00,48.24,48.3,48.17,48.2,183302.0,39.6452,39.6945,39.5877,39.6124,183302.0
2019-01-03 15:40:00,48.2,48.28,48.15,48.21,187169.0,39.6124,39.6781,39.5713,39.6206,187169.0
2019-01-03 15:50:00,48.21,48.23,48.01,48.02,500188.0,39.6206,39.637,39.4562,39.4644,500188.0
2019-01-04 09:30:00,47.7,48.04,47.7,48.0,175330.0,39.2014,39.4809,39.2014,39.448,175330.0
2019-01-04 09:40:00,48.0,48.01,47.83,47.97,109782.0,39.448,39.4562,39.3083,39.4233,109782.0
2019-01-04 09:50:00,47.98,48.31,47.98,48.31,93283.0,39.4316,39.7028,39.4316,39.7028,93283.0
2019-01-04 10:00:00,48.32,48.5,48.31,48.45,147868.0,39.711,39.8589,39.7028,39.8178,147868.0
2019-01-04 10:10:00,48.46,48.49,48.32,48.32,41985.0,39.826,39.8507,39.711,39.711,41985.0
2019-01-04 10:20:00,48.31,48.47,48.25,48.46,106228.0,39.7028,39.8342,39.6534,39.826,106228.0
2019-01-04 10:30:00,48.47,48.53,48.4,48.41,114278.0,39.8342,39.8836,39.7767,39.7849,114278.0
2019-01-04 10:40:00,48.4,48.48,48.37,48.4,79163.0,39.7767,39.8425,39.7521,39.7767,79163.0
2019-01-04 10:50:00,48.41,48.45,48.32,48.38,49142.0,39.7849,39.8178,39.711,39.7603,49142.0
2019-01-04 11:00:00,48.37,48.53,48.37,48.51,82519.0,39.7521,39.8836,39.7521,39.8671,82519.0
2019-01-04 11:10:00,48.51,48.57,48.41,48.41,63359.0,39.8671,39.9164,39.7849,39.7849,63359.0
2019-01-04 11:20:00,48.41,48.43,48.22,48.27,54398.0,39.7849,39.8014,39.6288,39.6699,54398.0
2019-01-04 11:30:00,48.27,48.37,48.23,48.33,56349.0,39.6699,39.7521,39.637,39.7192,56349.0
2019-01-04 11:40:00,48.33,48.41,48.3,48.38,46693.0,39.7192,39.7849,39.6945,39.7603,46693.0
2019-01-04 11:50:00,48.38,48.41,48.29,48.3,82998.0,39.7603,39.7849,39.6863,39.6945,82998.0
2019-01-04 12:00:00,48.3,48.31,48.2,48.3,38246.0,39.6945,39.7028,39.6124,39.6945,38246.0
2019-01-04 12:10:00,48.3,48.4,48.29,48.4,72256.0,39.6945,39.7767,39.6863,39.7767,72256.0
2019-01-04 12:20:00,48.41,48.45,48.34,48.35,85129.0,39.7849,39.8178,39.7274,39.7356,85129.0
2019-01-04 12:30:00,48.35,48.38,48.29,48.32,65920.0,39.7356,39.7603,39.6863,39.711,65920.0
2019-01-04 12:40:00,48.32,48.47,48.32,48.43,47287.0,39.711,39.8342,39.711,39.8014,47287.0
2019-01-04 12:50:00,48.44,48.51,48.44,48.45,35313.0,39.8096,39.8671,39.8096,39.8178,35313.0
2019-01-04 13:00:00,48.45,48.5,48.43,48.44,38206.0,39.8178,39.8589,39.8014,39.8096,38206.0
2019-01-04 13:10:00,48.44,48.44,48.34,48.37,24266.0,39.8096,39.8096,39.7274,39.7521,24266.0
2019-01-04 13:20:00,48.38,48.38,48.27,48.27,25554.0,39.7603,39.7603,39.6699,39.6699,25554.0
2019-01-04 13:30:00,48.27,48.34,48.21,48.21,37315.0,39.6699,39.7274,39.6206,39.6206,37315.0
2019-01-04 13:40:00,48.22,48.25,48.16,48.24,36195.0,39.6288,39.6534,39.5795,39.6452,36195.0
2019-01-04 13:50:00,48.25,48.3,48.22,48.26,41884.0,39.6534,39.6945,39.6288,39.6617,41884.0
2019-01-04 14:00:00,48.26,48.28,48.15,48.15,63983.0,39.6617,39.6781,39.5713,39.5713,63983.0
2019-01-04 14:10:00,48.16,48.22,48.15,48.19,43336.0,39.5795,39.6288,39.5713,39.6041,43336.0
2019-01-04 14:20:00,48.2,48.22,48.15,48.18,45527.0,39.6124,39.6288,39.5713,39.5959,45527.0
2019-01-04 14:30:00,48.18,48.27,48.17,48.26,59275.0,39.5959,39.6699,39.5877,39.6617,59275.0
2019-01-04 14:40:00,48.27,48.32,48.19,48.26,62999.0,39.6699,39.711,39.6041,39.6617,62999.0
2019-01-04 14:50:00,48.26,48.29,48.2,48.26,74950.0,39.6617,39.6863,39.6124,39.6617,74950.0
2019-01-04 15:00:00,48.27,48.42,48.27,48.33,79770.0,39.6699,39.7932,39.6699,39.7192,79770.0
2019-01-04 15:10:00,48.33,48.38,48.3,48.35,113368.0,39.7192,39.7603,39.6945,39.7356,113368.0
2019-01-04 15:20:00,48.35,48.35,48.23,48.31,131237.0,39.7356,39.7356,39.637,39.7028,131237.0
2019-01-04 15:30:00,48.3,48.49,48.29,48.48,127242.0,39.6945,39.8507,39.6863,39.8425,127242.0
2019-01-04 15:40:00,48.48,48.51,48.36,48.44,179642.0,39.8425,39.8671,39.7438,39.8096,179642.0
2019-01-04 15:50:00,48.44,48.56,48.36,48.5,655934.0,39.8096,39.9082,39.7438,39.8589,655934.0
2019-01-07 09:30:00,48.26,48.45,48.03,48.29,174469.0,39.6617,39.8178,39.4726,39.6863,174469.0
2019-01-07 09:40:00,48.29,48.4,48.13,48.14,117385.0,39.6863,39.7767,39.5548,39.563,117385.0
2019-01-07 09:50:00,48.16,48.23,47.95,48.05,65334.0,39.5795,39.637,39.4069,39.4891,65334.0
2019-01-07 10:00:00,48.05,48.25,48.01,48.18,79822.0,39.4891,39.6534,39.4562,39.5959,79822.0
2019-01-07 10:10:00,48.19,48.45,48.19,48.34,66063.0,39.6041,39.8178,39.6041,39.7274,66063.0
2019-01-07 10:20:00,48.34,48.4,48.28,48.32,89341.0,39.7274,39.7767,39.6781,39.711,89341.0
2019-01-07 10:30:00,48.32,48.48,48.31,48.48,59716.0,39.711,39.8425,39.7028,39.8425,59716.0
2019-01-07 10:40:00,48.48,48.57,48.45,48.5,73005.0,39.8425,39.9164,39.8178,39.8589,73005.0
2019-01-07 10:50:00,48.51,48.58,48.44,48.46,67160.0,39.8671,39.9247,39.8096,39.826,67160.0
2019-01-07 11:00:00,48.46,48.55,48.34,48.38,44380.0,39.826,39.9,39.7274,39.7603,44380.0
2019-01-07 11:10:00,48.37,48.49,48.37,48.48,38758.0,39.7521,39.8507,39.7521,39.8425,38758.0
2019-01-07 11:20:00,48.48,48.5,48.42,48.45,63993.0,39.8425,39.8589,39.7932,39.8178,63993.0
2019-01-07 11:30:00,48.45,48.48,48.37,48.47,34431.0,39.8178,39.8425,39.7521,39.8342,34431.0
2019-01-07 11:40:00,48.46,48.48,48.42,48.42,34761.0,39.826,39.8425,39.7932,39.7932,34761.0
2019-01-07 11:50:00,48.41,48.48,48.4,48.43,56889.0,39.7849,39.8425,39.7767,39.8014,56889.0
2019-01-07 12:00:00,48.43,48.45,48.35,48.4,36236.0,39.8014,39.8178,39.7356,39.7767,36236.0
2019-01-07 12:10:00,48.41,48.46,48.39,48.46,24919.0,39.7849,39.826,39.7685,39.826,24919.0
2019-01-07 12:20:00,48.46,48.46,48.39,48.41,27920.0,39.826,39.826,39.7685,39.7849,27920.0
2019-01-07 12:30:00,48.41,48.46,48.39,48.43,23060.0,39.7849,39.826,39.7685,39.8014,23060.0
2019-01-07 12:40:00,48.43,48.47,48.41,48.41,32939.0,39.8014,39.8342,39.7849,39.7849,32939.0
2019-01-07 12:50:00,48.41,48.46,48.34,48.46,25236.0,39.7849,39.826,39.7274,39.826,25236.0
2019-01-07 13:00:00,48.46,48.52,48.44,48.51,20079.0,39.826,39.8753,39.8096,39.8671,20079.0
2019-01-07 13:10:00,48.51,48.57,48.5,48.51,27102.0,39.8671,39.9164,39.8589,39.8671,27102.0
2019-01-07 13:20:00,48.51,48.58,48.51,48.58,19466.0,39.8671,39.9247,39.8671,39.9247,19466.0
2019-01-07 13:30:00,48.58,48.58,48.48,48.49,40712.0,39.9247,39.9247,39.8425,39.8507,40712.0
2019-01-07 13:40:00,48.5,48.55,48.44,48.45,85837.0,39.8589,39.9,39.8096,39.8178,85837.0
2019-01-07 13:50:00,48.45,48.53,48.44,48.5,20303.0,39.8178,39.8836,39.8096,39.8589,20303.0
2019-01-07 14:00:00,48.5,48.52,48.45,48.46,28647.0,39.8589,39.8753,39.8178,39.826,28647.0
2019-01-07 14:10:00,48.46,48.46,48.36,48.39,32588.0,39.826,39.826,39.7438,39.7685,32588.0
2019-01-07 14:20:00,48.38,48.38,48.31,48.34,29272.0,39.7603,39.7603,39.7028,39.7274,29272.0
2019-01-07 14:30:00,48.34,48.37,48.31,48.31,21057.0,39.7274,39.7521,39.7028,39.7028,21057.0
2019-01-07 14:40:00,48.31,48.36,48.28,48.33,25627.0,39.7028,39.7438,39.6781,39.7192,25627.0
2019-01-07 14:50:00,48.32,48.32,48.2,48.22,39123.0,39.711,39.711,39.6124,39.6288,39123.0
2019-01-07 15:00:00,48.22,48.29,48.2,48.29,43998.0,39.6288,39.6863,39.6124,39.6863,43998.0
2019-01-07 15:10:00,48.28,48.35,48.24,48.3,40487.0,39.6781,39.7356,39.6452,39.6945,40487.0
2019-01-07 15:20:00,48.3,48.38,48.3,48.37,43787.0,39.6945,39.7603,39.6945,39.7521,43787.0
2019-01-07 15:30:00,48.37,48.41,48.3,48.4,87156.0,39.7521,39.7849,39.6945,39.7767,87156.0
2019-01-07 15:40:00,48.39,48.47,48.39,48.43,78381.0,39.7685,39.8342,39.7685,39.8014,78381.0
2019-01-07 15:50:00,48.43,48.43,48.25,48.29,289502.0,39.8014,39.8014,39.6534,39.6863,289502.0
2019-01-08 09:30:00,48.26,48.49,48.09,48.32,142948.0,39.6617,39.8507,39.522,39.711,142948.0
2019-01-08 09:40:00,48.32,48.5,48.2,48.24,112680.0,39.711,39.8589,39.6124,39.6452,112680.0
2019-01-08 09:50:00,48.24,48.39,48.2,48.38,38451.0,39.6452,39.7685,39.6124,39.7603,38451.0
2019-01-08 10:00:00,48.36,48.4,48.23,48.26,42234.0,39.7438,39.7767,39.637,39.6617,42234.0
2019-01-08 10:10:00,48.27,48.42,48.26,48.38,57081.0,39.6699,39.7932,39.6617,39.7603,57081.0
2019-01-08 10:20:00,48.38,48.53,48.38,48.52,68613.0,39.7603,39.8836,39.7603,39.8753,68613.0
2019-01-08 10:30:00,48.52,48.54,48.45,48.49,79491.0,39.8753,39.8918,39.8178,39.8507,79491.0
2019-01-08 10:40:00,48.5,48.5,48.38,48.4,68809.0,39.8589,39.8589,39.7603,39.7767,68809.0
2019-01-08 10:50:00,48.41,48.54,48.39,48.52,83492.0,39.7849,39.8918,39.7685,39.8753,83492.0
2019-01-08 11:00:00,48.53,48.55,48.42,48.5,57120.0,39.8836,39.9,39.7932,39.8589,57120.0
2019-01-08 11:10:00,48.5,48.64,48.49,48.5,69572.0,39.8589,39.974,39.8507,39.8589,69572.0
2019-01-08 11:20:00,48.49,48.54,48.49,48.52,30924.0,39.8507,39.8918,39.8507,39.8753,30924.0
2019-01-08 11:30:00,48.51,48.55,48.43,48.49,47572.0,39.8671,39.9,39.8014,39.8507,47572.0
2019-01-08 11:40:00,48.49,48.52,48.41,48.47,39942.0,39.8507,39.8753,39.7849,39.8342,39942.0
2019-01-08 11:50:00,48.48,48.55,48.46,48.5,69724.0,39.8425,39.9,39.826,39.8589,69724.0
2019-01-08 12:00:00,48.49,48.52,48.43,48.47,35628.0,39.8507,39.8753,39.8014,39.8342,35628.0
2019-01-08 12:10:00,48.47,48.47,48.38,48.42,42692.0,39.8342,39.8342,39.7603,39.7932,42692.0
2019-01-08 12:20:00,48.42,48.5,48.39,48.49,36355.0,39.7932,39.8589,39.7685,39.8507,36355.0
2019-01-08 12:30:00,48.49,48.51,48.39,48.43,43502.0,39.8507,39.8671,39.7685,39.8014,43502.0
2019-01-08 12:40:00,48.43,48.47,48.27,48.27,31692.0,39.8014,39.8342,39.6699,39.6699,31692.0
2019-01-08 12:50:00,48.28,48.33,48.26,48.3,55819.0,39.6781,39.7192,39.6617,39.6945,55819.0
2019-01-08 13:00:00,48.29,48.4,48.26,48.4,35073.0,39.6863,39.7767,39.6617,39.7767,35073.0
2019-01-08 13:10:00,48.4,48.42,48.35,48.35,31497.0,39.7767,39.7932,39.7356,39.7356,31497.0
2019-01-08 13:20:00,48.36,48.36,48.32,48.34,24287.0,39.7438,39.7438,39.711,39.7274,24287.0
2019-01-08 13:30:00,48.35,48.39,48.34,48.39,24036.0,39.7356,39.7685,39.7274,39.7685,24036.0
2019-01-08 13:40:00,48.38,48.45,48.38,48.44,35331.0,39.7603,39.8178,39.7603,39.8096,35331.0
2019-01-08 13:50:00,48.44,48.47,48.41,48.45,48279.0,39.8096,39.8342,39.7849,39.8178,48279.0
2019-01-08 14:00:00,48.45,48.51,48.45,48.51,53005.0,39.8178,39.8671,39.8178,39.8671,53005.0
2019-01-08 14:10:00,48.52,48.52,48.44,48.45,37194.0,39.8753,39.8753,39.8096,39.8178,37194.0
2019-01-08 14:20:00,48.44,48.5,48.43,48.47,30006.0,39.8096,39.8589,39.8014,39.8342,30006.0
2019-01-08 14:30:00,48.46,48.52,48.46,48.51,34679.0,39.826,39.8753,39.826,39.8671,34679.0
2019-01-08 14:40:00,48.52,48.59,48.51,48.59,44101.0,39.8753,39.9329,39.8671,39.9329,44101.0
2019-01-08 14:50:00,48.59,48.64,48.56,48.59,40958.0,39.9329,39.974,39.9082,39.9329,40958.0
2019-01-08 15:00:00,48.59,48.68,48.58,48.68,51495.0,39.9329,40.0068,39.9247,40.0068,51495.0
2019-01-08 15:10:00,48.68,48.7,48.63,48.68,36006.0,40.0068,40.0233,39.9657,40.0068,36006.0
2019-01-08 15:20:00,48.68,48.73,48.66,48.73,51539.0,40.0068,40.0479,39.9904,40.0479,51539.0
2019-01-08 15:30:00,48.73,48.75,48.68,48.69,51236.0,40.0479,40.0644,40.0068,40.0151,51236.0
2019-01-08 15:40:00,48.68,48.8,48.67,48.76,69106.0,40.0068,40.1055,39.9986,40.0726,69106.0
2019-01-08 15:50:00,48.76,48.89,48.73,48.84,258988.0,40.0726,40.1794,40.0479,40.1383,258988.0
2019-01-09 09:30:00,48.87,49.01,48.49,48.55,141890.0,40.163,40.278,39.8507,39.9,141890.0
2019-01-09 09:40:00,48.57,48.72,48.47,48.48,68763.0,39.9164,40.0397,39.8342,39.8425,68763.0
2019-01-09 09:50:00,48.47,48.62,48.34,48.56,88902.0,39.8342,39.9575,39.7274,39.9082,88902.0
2019-01-09 10:00:00,48.55,48.68,48.49,48.63,137999.0,39.9,40.0068,39.8507,39.9657,137999.0
2019-01-09 10:10:00,48.64,48.73,48.57,48.58,61282.0,39.974,40.0479,39.9164,39.9247,61282.0
2019-01-09 10:20:00,48.58,48.61,48.5,48.57,73291.0,39.9247,39.9493,39.8589,39.9164,73291.0
2019-01-09 10:30:00,48.57,48.76,48.57,48.6,56007.0,39.9164,40.0726,39.9164,39.9411,56007.0
2019-01-09 10:40:00,48.59,48.62,48.48,48.5,35340.0,39.9329,39.9575,39.8425,39.8589,35340.0
2019-01-09 10:50:00,48.5,48.6,48.48,48.6,45009.0,39.8589,39.9411,39.8425,39.9411,45009.0
2019-01-09 11:00:00,48.61,48.7,48.56,48.58,111313.0,39.9493,40.0233,39.9082,39.9247,111313.0
2019-01-09 11:10:00,48.58,48.59,48.49,48.49,85927.0,39.9247,39.9329,39.8507,39.8507,85927.0
2019-01-09 11:20:00,48.49,48.52,48.44,48.49,68487.0,39.8507,39.8753,39.8096,39.8507,68487.0
2019-01-09 11:30:00,48.49,48.58,48.44,48.57,36198.0,39.8507,39.9247,39.8096,39.9164,36198.0
2019-01-09 11:40:00,48.57,48.58,48.47,48.47,37420.0,39.9164,39.9247,39.8342,39.8342,37420.0
2019-01-09 11:50:00,48.46,48.59,48.46,48.51,28862.0,39.826,39.9329,39.826,39.8671,28862.0
2019-01-09 12:00:00,48.52,48.52,48.4,48.44,33986.0,39.8753,39.8753,39.7767,39.8096,33986.0
2019-01-09 12:10:00,48.44,48.51,48.42,48.46,23619.0,39.8096,39.8671,39.7932,39.826,23619.0
2019-01-09 12:20:00,48.46,48.48,48.4,48.47,22108.0,39.826,39.8425,39.7767,39.8342,22108.0
2019-01-09 12:30:00,48.47,48.54,48.43,48.54,53732.0,39.8342,39.8918,39.8014,39.8918,53732.0
2019-01-09 12:40:00,48.53,48.55,48.49,48.52,35193.0,39.8836,39.9,39.8507,39.8753,35193.0
2019-01-09 12:50:00,48.52,48.61,48.51,48.54,37619.0,39.8753,39.9493,39.8671,39.8918,37619.0
2019-01-09 13:00:00,48.54,48.56,48.47,48.51,69340.0,39.8918,39.9082,39.8342,39.8671,69340.0
2019-01-09 13:10:00,48.52,48.54,48.46,48.51,50476.0,39.8753,39.8918,39.826,39.8671,50476.0
2019-01-09 13:20:00,48.51,48.54,48.49,48.52,30843.0,39.8671,39.8918,39.8507,39.8753,30843.0
2019-01-09 13:30:00,48.52,48.54,48.47,48.5,85913.0,39.8753,39.8918,39.8342,39.8589,85913.0
2019-01-09 13:40:00,48.49,48.5,48.43,48.5,38968.0,39.8507,39.8589,39.8014,39.8589,38968.0
2019-01-09 13:50:00,48.5,48.51,48.43,48.44,31854.0,39.8589,39.8671,39.8014,39.8096,31854.0
2019-01-09 14:00:00,48.44,48.51,48.43,48.51,49087.0,39.8096,39.8671,39.8014,39.8671,49087.0
2019-01-09 14:10:00,48.5,48.5,48.35,48.37,54278.0,39.8589,39.8589,39.7356,39.7521,54278.0
2019-01-09 14:20:00,48.37,48.39,48.31,48.32,54438.0,39.7521,39.7685,39.7028,39.711,54438.0
2019-01-09 14:30:00,48.33,48.43,48.32,48.37,61695.0,39.7192,39.8014,39.711,39.7521,61695.0
2019-01-09 14:40:00,48.37,48.47,48.36,48.47,42610.0,39.7521,39.8342,39.7438,39.8342,42610.0
2019-01-09 14:50:00,48.47,48.49,48.36,48.39,79498.0,39.8342,39.8507,39.7438,39.7685,79498.0
2019-01-09 15:00:00,48.39,48.43,48.33,48.34,75796.0,39.7685,39.8014,39.7192,39.7274,75796.0
2019-01-09 15:10:00,48.34,48.4,48.26,48.39,88638.0,39.7274,39.7767,39.6617,39.7685,88638.0
2019-01-09 15:20:00,48.39,48.41,48.35,48.4,87358.0,39.7685,39.7849,39.7356,39.7767,87358.0
2019-01-09 15:30:00,48.39,48.39,48.29,48.35,201443.0,39.7685,39.7685,39.6863,39.7356,201443.0
2019-01-09 15:40:00,48.35,48.45,48.33,48.37,129859.0,39.7356,39.8178,39.7192,39.7521,129859.0
2019-01-09 15:50:00,48.37,48.49,48.33,48.46,386429.0,39.7521,39.8507,39.7192,39.826,386429.0
2019-01-10 09:30:00,48.38,48.5,48.24,48.3,160130.0,39.7603,39.8589,39.6452,39.6945,160130.0
2019-01-10 09:40:00,48.29,48.54,48.29,48.35,79543.0,39.6863,39.8918,39.6863,39.7356,79543.0
2019-01-10 09:50:00,48.36,48.41,48.28,48.39,58574.0,39.7438,39.7849,39.6781,39.7685,58574.0
2019-01-10 10:00:00,48.39,48.5,48.35,48.39,88555.0,39.7685,39.8589,39.7356,39.7685,88555.0
2019-01-10 10:10:00,48.39,48.51,48.37,48.48,134789.0,39.7685,39.8671,39.7521,39.8425,134789.0
2019-01-10 10:20:00,48.47,48.54,48.44,48.54,101669.0,39.8342,39.8918,39.8096,39.8918,101669.0
2019-01-10 10:30:00,48.54,48.55,48.44,48.48,69925.0,39.8918,39.9,39.8096,39.8425,69925.0
2019-01-10 10:40:00,48.48,48.54,48.48,48.48,38298.0,39.8425,39.8918,39.8425,39.8425,38298.0
2019-01-10 10:50:00,48.49,48.53,48.47,48.53,22133.0,39.8507,39.8836,39.8342,39.8836,22133.0
2019-01-10 11:00:00,48.53,48.59,48.5,48.59,56645.0,39.8836,39.9329,39.8589,39.9329,56645.0
2019-01-10 11:10:00,48.59,48.69,48.58,48.65,66160.0,39.9329,40.0151,39.9247,39.9822,66160.0
2019-01-10 11:20:00,48.65,48.78,48.64,48.77,34082.0,39.9822,40.089,39.974,40.0808,34082.0
2019-01-10 11:30:00,48.76,48.8,48.72,48.79,60462.0,40.0726,40.1055,40.0397,40.0972,60462.0
2019-01-10 11:40:00,48.79,48.81,48.71,48.72,19483.0,40.0972,40.1137,40.0315,40.0397,19483.0
2019-01-10 11:50:00,48.73,48.79,48.7,48.78,43542.0,40.0479,40.0972,40.0233,40.089,43542.0
2019-01-10 12:00:00,48.77,48.85,48.75,48.82,53609.0,40.0808,40.1465,40.0644,40.1219,53609.0
2019-01-10 12:10:00,48.82,48.92,48.8,48.91,76573.0,40.1219,40.2041,40.1055,40.1959,76573.0
2019-01-10 12:20:00,48.91,48.92,48.85,48.86,16325.0,40.1959,40.2041,40.1465,40.1548,16325.0
2019-01-10 12:30:00,48.87,48.88,48.81,48.83,20364.0,40.163,40.1712,40.1137,40.1301,20364.0
2019-01-10 12:40:00,48.81,48.81,48.62,48.75,62314.0,40.1137,40.1137,39.9575,40.0644,62314.0
2019-01-10 12:50:00,48.75,48.81,48.71,48.76,55975.0,40.0644,40.1137,40.0315,40.0726,55975.0
2019-01-10 13:00:00,48.77,48.78,48.58,48.6,36245.0,40.0808,40.089,39.9247,39.9411,36245.0
2019-01-10 13:10:00,48.58,48.75,48.57,48.75,108464.0,39.9247,40.0644,39.9164,40.0644,108464.0
2019-01-10 13:20:00,48.76,48.76,48.62,48.66,104816.0,40.0726,40.0726,39.9575,39.9904,104816.0
2019-01-10 13:30:00,48.66,48.76,48.6,48.75,120301.0,39.9904,40.0726,39.9411,40.0644,120301.0
2019-01-10 13:40:00,48.76,48.89,48.76,48.89,70945.0,40.0726,40.1794,40.0726,40.1794,70945.0
2019-01-10 13:50:00,48.88,48.98,48.7,48.97,155945.0,40.1712,40.2534,40.0233,40.2452,155945.0
2019-01-10 14:00:00,48.97,49.06,48.97,49.05,76201.0,40.2452,40.3191,40.2452,40.3109,76201.0
2019-01-10 14:10:00,49.05,49.14,49.04,49.13,50615.0,40.3109,40.3849,40.3027,40.3767,50615.0
2019-01-10 14:20:00,49.13,49.23,49.09,49.12,88696.0,40.3767,40.4588,40.3438,40.3684,88696.0
2019-01-10 14:30:00,49.12,49.12,49.03,49.11,56499.0,40.3684,40.3684,40.2945,40.3602,56499.0
2019-01-10 14:40:00,49.1,49.18,49.06,49.1,52074.0,40.352,40.4178,40.3191,40.352,52074.0
2019-01-10 14:50:00,49.09,49.15,49.07,49.14,39306.0,40.3438,40.3931,40.3273,40.3849,39306.0
2019-01-10 15:00:00,49.14,49.18,49.11,49.16,60149.0,40.3849,40.4178,40.3602,40.4013,60149.0
2019-01-10 15:10:00,49.16,49.22,49.14,49.17,41320.0,40.4013,40.4506,40.3849,40.4095,41320.0
2019-01-10 15:20:00,49.17,49.2,49.14,49.2,41987.0,40.4095,40.4342,40.3849,40.4342,41987.0
2019-01-10 15:30:00,49.2,49.24,49.11,49.13,106237.0,40.4342,40.4671,40.3602,40.3767,106237.0
2019-01-10 15:40:00,49.12,49.21,49.12,49.16,103914.0,40.3684,40.4424,40.3684,40.4013,103914.0
2019-01-10 15:50:00,49.16,49.32,49.15,49.27,354366.0,40.4013,40.5328,40.3931,40.4917,354366.0
2019-01-11 09:30:00,49.15,49.27,48.81,49.04,89130.0,40.3931,40.4917,40.1137,40.3027,89130.0
2019-01-11 09:40:00,49.04,49.14,48.96,49.03,98694.0,40.3027,40.3849,40.2369,40.2945,98694.0
2019-01-11 09:50:00,49.04,49.13,49.02,49.1,50446.0,40.3027,40.3767,40.2863,40.352,50446.0
2019-01-11 10:00:00,49.1,49.14,49.06,49.12,65501.0,40.352,40.3849,40.3191,40.3684,65501.0
2019-01-11 10:10:00,49.12,49.14,49.05,49.05,27877.0,40.3684,40.3849,40.3109,40.3109,27877.0
2019-01-11 10:20:00,49.05,49.28,49.05,49.27,41524.0,40.3109,40.4999,40.3109,40.4917,41524.0
2019-01-11 10:30:00,49.26,49.28,49.2,49.21,58463.0,40.4835,40.4999,40.4342,40.4424,58463.0
2019-01-11 10:40:00,49.22,49.24,49.17,49.21,88399.0,40.4506,40.4671,40.4095,40.4424,88399.0
2019-01-11 10:50:00,49.21,49.23,49.15,49.23,60984.0,40.4424,40.4588,40.3931,40.4588,60984.0
2019-01-11 11:00:00,49.22,49.22,49.13,49.21,45078.0,40.4506,40.4506,40.3767,40.4424,45078.0
2019-01-11 11:10:00,49.21,49.31,49.19,49.3,69969.0,40.4424,40.5246,40.426,40.5164,69969.0
2019-01-11 11:20:00,49.3,49.33,49.26,49.32,72205.0,40.5164,40.541,40.4835,40.5328,72205.0
2019-01-11 11:30:00,49.31,49.32,49.11,49.14,52558.0,40.5246,40.5328,40.3602,40.3849,52558.0
2019-01-11 11:40:00,49.14,49.18,48.99,49.01,50508.0,40.3849,40.4178,40.2616,40.278,50508.0
2019-01-11 11:50:00,49.01,49.09,48.98,49.05,37187.0,40.278,40.3438,40.2534,40.3109,37187.0
2019-01-11 12:00:00,49.04,49.09,49.03,49.05,28861.0,40.3027,40.3438,40.2945,40.3109,28861.0
2019-01-11 12:10:00,49.05,49.08,49.01,49.08,36968.0,40.3109,40.3356,40.278,40.3356,36968.0
2019-01-11 12:20:00,49.09,49.09,49.02,49.04,27108.0,40.3438,40.3438,40.2863,40.3027,27108.0
2019-01-11 12:30:00,49.05,49.11,49.05,49.06,30166.0,40.3109,40.3602,40.3109,40.3191,30166.0
2019-01-11 12:40:00,49.06,49.06,48.98,48.98,33251.0,40.3191,40.3191,40.2534,40.2534,33251.0
2019-01-11 12:50:00,48.99,49.16,48.94,49.15,65800.0,40.2616,40.4013,40.2205,40.3931,65800.0
2019-01-11 13:00:00,49.14,49.22,49.12,49.12,57218.0,40.3849,40.4506,40.3684,40.3684,57218.0
2019-01-11 13:10:00,49.13,49.15,49.05,49.05,27267.0,40.3767,40.3931,40.3109,40.3109,27267.0
2019-01-11 13:20:00,49.05,49.06,49.01,49.05,25184.0,40.3109,40.3191,40.278,40.3109,25184.0
2019-01-11 13:30:00,49.05,49.07,49.0,49.05,37742.0,40.3109,40.3273,40.2698,40.3109,37742.0
2019-01-11 13:40:00,49.05,49.12,49.04,49.1,20417.0,40.3109,40.3684,40.3027,40.352,20417.0
2019-01-11 13:50:00,49.1,49.11,49.06,49.06,25865.0,40.352,40.3602,40.3191,40.3191,25865.0
2019-01-11 14:00:00,49.05,49.07,49.03,49.04,39863.0,40.3109,40.3273,40.2945,40.3027,39863.0
2019-01-11 14:10:00,49.04,49.1,49.04,49.09,33983.0,40.3027,40.352,40.3027,40.3438,33983.0
2019-01-11 14:20:00,49.09,49.15,49.08,49.14,35202.0,40.3438,40.3931,40.3356,40.3849,35202.0
2019-01-11 14:30:00,49.14,49.14,49.07,49.07,39170.0,40.3849,40.3849,40.3273,40.3273,39170.0
2019-01-11 14:40:00,49.06,49.07,49.01,49.03,42370.0,40.3191,40.3273,40.278,40.2945,42370.0
2019-01-11 14:50:00,49.04,49.08,49.02,49.02,43271.0,40.3027,40.3356,40.2863,40.2863,43271.0
2019-01-11 15:00:00,49.02,49.12,48.99,49.11,242045.0,40.2863,40.3684,40.2616,40.3602,242045.0
2019-01-11 15:10:00,49.12,49.17,49.09,49.12,97332.0,40.3684,40.4095,40.3438,40.3684,97332.0
2019-01-11 15:20:00,49.13,49.13,49.1,49.11,71525.0,40.3767,40.3767,40.352,40.3602,71525.0
2019-01-11 15:30:00,49.11,49.17,49.06,49.15,131582.0,40.3602,40.4095,40.3191,40.3931,131582.0
2019-01-11 15:40:00,49.16,49.23,49.15,49.2,77716.0,40.4013,40.4588,40.3931,40.4342,77716.0
2019-01-11 15:50:00,49.2,49.32,49.19,49.29,467280.0,40.4342,40.5328,40.426,40.5082,467280.0
2019-01-14 09:30:00,49.13,49.17,48.33,48.57,150793.0,40.3767,40.4095,39.7192,39.9164,150793.0
2019-01-14 09:40:00,48.58,48.94,48.49,48.94,91777.0,39.9247,40.2205,39.8507,40.2205,91777.0
2019-01-14 09:50:00,48.95,48.98,48.78,48.86,57396.0,40.2287,40.2534,40.089,40.1548,57396.0
2019-01-14 10:00:00,48.87,48.93,48.81,48.85,51270.0,40.163,40.2123,40.1137,40.1465,51270.0
2019-01-14 10:10:00,48.84,48.96,48.74,48.86,57095.0,40.1383,40.2369,40.0561,40.1548,57095.0
2019-01-14 10:20:00,48.87,48.94,48.76,48.76,49515.0,40.163,40.2205,40.0726,40.0726,49515.0
2019-01-14 10:30:00,48.75,48.88,48.69,48.83,87415.0,40.0644,40.1712,40.0151,40.1301,87415.0
2019-01-14 10:40:00,48.84,48.88,48.83,48.87,59399.0,40.1383,40.1712,40.1301,40.163,59399.0
2019-01-14 10:50:00,48.86,48.87,48.77,48.8,65464.0,40.1548,40.163,40.0808,40.1055,65464.0
2019-01-14 11:00:00,48.8,48.84,48.76,48.77,32078.0,40.1055,40.1383,40.0726,40.0808,32078.0
2019-01-14 11:10:00,48.78,48.78,48.69,48.75,34935.0,40.089,40.089,40.0151,40.0644,34935.0
2019-01-14 11:20:00,48.75,48.76,48.6,48.63,53481.0,40.0644,40.0726,39.9411,39.9657,53481.0
2019-01-14 11:30:00,48.63,48.63,48.5,48.52,59418.0,39.9657,39.9657,39.8589,39.8753,59418.0
2019-01-14 11:40:00,48.52,48.55,48.31,48.34,85629.0,39.8753,39.9,39.7028,39.7274,85629.0
2019-01-14 11:50:00,48.34,48.44,48.34,48.43,48311.0,39.7274,39.8096,39.7274,39.8014,48311.0
2019-01-14 12:00:00,48.42,48.42,48.34,48.41,33820.0,39.7932,39.7932,39.7274,39.7849,33820.0
2019-01-14 12:10:00,48.4,48.5,48.36,48.49,46310.0,39.7767,39.8589,39.7438,39.8507,46310.0
2019-01-14 12:20:00,48.48,48.51,48.39,48.4,39055.0,39.8425,39.8671,39.7685,39.7767,39055.0
2019-01-14 12:30:00,48.4,48.43,48.36,48.39,35764.0,39.7767,39.8014,39.7438,39.7685,35764.0
2019-01-14 12:40:00,48.39,48.42,48.35,48.36,30533.0,39.7685,39.7932,39.7356,39.7438,30533.0
2019-01-14 12:50:00,48.35,48.36,48.29,48.32,82058.0,39.7356,39.7438,39.6863,39.711,82058.0
2019-01-14 13:00:00,48.34,48.49,48.33,48.47,38948.0,39.7274,39.8507,39.7192,39.8342,38948.0
2019-01-14 13:10:00,48.47,48.51,48.43,48.5,42275.0,39.8342,39.8671,39.8014,39.8589,42275.0
2019-01-14 13:20:00,48.5,48.58,48.5,48.54,28801.0,39.8589,39.9247,39.8589,39.8918,28801.0
2019-01-14 13:30:00,48.55,48.57,48.51,48.54,33616.0,39.9,39.9164,39.8671,39.8918,33616.0
2019-01-14 13:40:00,48.54,48.54,48.49,48.53,31068.0,39.8918,39.8918,39.8507,39.8836,31068.0
2019-01-14 13:50:00,48.53,48.56,48.5,48.55,41631.0,39.8836,39.9082,39.8589,39.9,41631.0
2019-01-14 14:00:00,48.56,48.59,48.54,48.55,39851.0,39.9082,39.9329,39.8918,39.9,39851.0
2019-01-14 14:10:00,48.55,48.63,48.55,48.57,54607.0,39.9,39.9657,39.9,39.9164,54607.0
2019-01-14 14:20:00,48.58,48.67,48.58,48.64,44063.0,39.9247,39.9986,39.9247,39.974,44063.0
2019-01-14 14:30:00,48.64,48.64,48.56,48.6,52120.0,39.974,39.974,39.9082,39.9411,52120.0
2019-01-14 14:40:00,48.61,48.74,48.6,48.71,48525.0,39.9493,40.0561,39.9411,40.0315,48525.0
2019-01-14 14:50:00,48.71,48.76,48.7,48.73,66540.0,40.0315,40.0726,40.0233,40.0479,66540.0
2019-01-14 15:00:00,48.73,48.76,48.68,48.75,62186.0,40.0479,40.0726,40.0068,40.0644,62186.0
2019-01-14 15:10:00,48.75,48.81,48.71,48.79,54493.0,40.0644,40.1137,40.0315,40.0972,54493.0
2019-01-14 15:20:00,48.8,48.81,48.75,48.75,59689.0,40.1055,40.1137,40.0644,40.0644,59689.0
2019-01-14 15:30:00,48.74,48.79,48.72,48.79,82573.0,40.0561,40.0972,40.0397,40.0972,82573.0
2019-01-14 15:40:00,48.8,48.86,48.79,48.84,137918.0,40.1055,40.1548,40.0972,40.1383,137918.0
2019-01-14 15:50:00,48.84,48.97,48.81,48.92,552278.0,40.1383,40.2452,40.1137,40.2041,552278.0
2019-01-15 09:30:00,48.93,49.2,48.83,49.14,142204.0,40.2123,40.4342,40.1301,40.3849,142204.0
2019-01-15 09:40:00,49.15,49.59,49.14,49.57,105315.0,40.3931,40.7547,40.3849,40.7383,105315.0
2019-01-15 09:50:00,49.57,49.76,49.56,49.76,78073.0,40.7383,40.8944,40.73,40.8944,78073.0
2019-01-15 10:00:00,49.76,49.87,49.6,49.7,127586.0,40.8944,40.9848,40.7629,40.8451,127586.0
2019-01-15 10:10:00,49.71,49.8,49.64,49.75,91385.0,40.8533,40.9273,40.7958,40.8862,91385.0
2019-01-15 10:20:00,49.76,49.8,49.71,49.74,31355.0,40.8944,40.9273,40.8533,40.878,31355.0
2019-01-15 10:30:00,49.74,49.78,49.69,49.76,43286.0,40.878,40.9109,40.8369,40.8944,43286.0
2019-01-15 10:40:00,49.76,49.83,49.76,49.81,34060.0,40.8944,40.9519,40.8944,40.9355,34060.0
2019-01-15 10:50:00,49.82,49.9,49.79,49.83,49478.0,40.9437,41.0095,40.9191,40.9519,49478.0
2019-01-15 11:00:00,49.83,50.08,49.81,50.05,62899.0,40.9519,41.1574,40.9355,41.1327,62899.0
2019-01-15 11:10:00,50.06,50.08,49.85,49.9,79073.0,41.141,41.1574,40.9684,41.0095,79073.0
2019-01-15 11:20:00,49.9,49.93,49.81,49.89,60134.0,41.0095,41.0341,40.9355,41.0013,60134.0
2019-01-15 11:30:00,49.88,49.89,49.78,49.81,56449.0,40.993,41.0013,40.9109,40.9355,56449.0
2019-01-15 11:40:00,49.81,49.9,49.79,49.79,53284.0,40.9355,41.0095,40.9191,40.9191,53284.0
2019-01-15 11:50:00,49.78,49.83,49.72,49.8,58347.0,40.9109,40.9519,40.8615,40.9273,58347.0
2019-01-15 12:00:00,49.8,49.9,49.8,49.84,40949.0,40.9273,41.0095,40.9273,40.9602,40949.0
2019-01-15 12:10:00,49.84,49.92,49.81,49.9,40527.0,40.9602,41.0259,40.9355,41.0095,40527.0
2019-01-15 12:20:00,49.91,50.02,49.86,49.92,42640.0,41.0177,41.1081,40.9766,41.0259,42640.0
2019-01-15 12:30:00,49.93,49.94,49.88,49.89,30042.0,41.0341,41.0423,40.993,41.0013,30042.0
2019-01-15 12:40:00,49.88,49.9,49.79,49.81,30255.0,40.993,41.0095,40.9191,40.9355,30255.0
2019-01-15 12:50:00,49.8,49.91,49.78,49.9,33787.0,40.9273,41.0177,40.9109,41.0095,33787.0
2019-01-15 13:00:00,49.9,49.91,49.84,49.86,20395.0,41.0095,41.0177,40.9602,40.9766,20395.0
2019-01-15 13:10:00,49.85,49.88,49.76,49.81,26680.0,40.9684,40.993,40.8944,40.9355,26680.0
2019-01-15 13:20:00,49.8,49.86,49.78,49.83,23133.0,40.9273,40.9766,40.9109,40.9519,23133.0
2019-01-15 13:30:00,49.83,49.86,49.81,49.85,26497.0,40.9519,40.9766,40.9355,40.9684,26497.0
2019-01-15 13:40:00,49.86,49.86,49.77,49.84,31238.0,40.9766,40.9766,40.9026,40.9602,31238.0
2019-01-15 13:50:00,49.84,49.86,49.8,49.82,23505.0,40.9602,40.9766,40.9273,40.9437,23505.0
2019-01-15 14:00:00,49.83,49.92,49.82,49.9,35027.0,40.9519,41.0259,40.9437,41.0095,35027.0
2019-01-15 14:10:00,49.9,49.91,49.83,49.87,31568.0,41.0095,41.0177,40.9519,40.9848,31568.0
2019-01-15 14:20:00,49.86,49.93,49.82,49.88,57366.0,40.9766,41.0341,40.9437,40.993,57366.0
2019-01-15 14:30:00,49.87,49.87,49.79,49.82,38085.0,40.9848,40.9848,40.9191,40.9437,38085.0
2019-01-15 14:40:00,49.81,49.88,49.81,49.82,29264.0,40.9355,40.993,40.9355,40.9437,29264.0
2019-01-15 14:50:00,49.82,49.89,49.82,49.87,40590.0,40.9437,41.0013,40.9437,40.9848,40590.0
2019-01-15 15:00:00,49.87,49.92,49.84,49.9,47893.0,40.9848,41.0259,40.9602,41.0095,47893.0
2019-01-15 15:10:00,49.9,49.92,49.84,49.85,33536.0,41.0095,41.0259,40.9602,40.9684,33536.0
2019-01-15 15:20:00,49.85,49.85,49.72,49.78,44092.0,40.9684,40.9684,40.8615,40.9109,44092.0
2019-01-15 15:30:00,49.78,49.81,49.7,49.72,67017.0,40.9109,40.9355,40.8451,40.8615,67017.0
2019-01-15 15:40:00,49.71,49.95,49.71,49.86,70697.0,40.8533,41.0506,40.8533,40.9766,70697.0
2019-01-15 15:50:00,49.85,49.89,49.76,49.88,354574.0,40.9684,41.0013,40.8944,40.993,354574.0
2019-01-16 09:30:00,49.73,49.75,49.44,49.59,111944.0,40.8698,40.8862,40.6314,40.7547,111944.0
2019-01-16 09:40:00,49.6,49.64,49.52,49.62,134024.0,40.7629,40.7958,40.6972,40.7794,134024.0
2019-01-16 09:50:00,49.62,49.69,49.58,49.65,54642.0,40.7794,40.8369,40.7465,40.804,54642.0
2019-01-16 10:00:00,49.64,49.77,49.64,49.72,59456.0,40.7958,40.9026,40.7958,40.8615,59456.0
2019-01-16 10:10:00,49.72,49.8,49.7,49.76,54372.0,40.8615,40.9273,40.8451,40.8944,54372.0
2019-01-16 10:20:00,49.76,49.97,49.76,49.96,76286.0,40.8944,41.067,40.8944,41.0588,76286.0
2019-01-16 10:30:00,49.95,50.09,49.92,50.06,64734.0,41.0506,41.1656,41.0259,41.141,64734.0
2019-01-16 10:40:00,50.05,50.09,49.94,49.95,54978.0,41.1327,41.1656,41.0423,41.0506,54978.0
2019-01-16 10:50:00,49.95,50.01,49.88,50.0,26056.0,41.0506,41.0999,40.993,41.0917,26056.0
2019-01-16 11:00:00,50.0,50.04,49.87,49.88,55052.0,41.0917,41.1245,40.9848,40.993,55052.0
2019-01-16 11:10:00,49.87,49.92,49.84,49.91,39229.0,40.9848,41.0259,40.9602,41.0177,39229.0
2019-01-16 11:20:00,49.91,49.97,49.86,49.92,44856.0,41.0177,41.067,40.9766,41.0259,44856.0
2019-01-16 11:30:00,49.91,49.99,49.89,49.95,39087.0,41.0177,41.0834,41.0013,41.0506,39087.0
2019-01-16 11:40:00,49.96,49.98,49.91,49.98,31886.0,41.0588,41.0752,41.0177,41.0752,31886.0
2019-01-16 11:50:00,49.97,49.98,49.92,49.98,37650.0,41.067,41.0752,41.0259,41.0752,37650.0
2019-01-16 12:00:00,49.97,50.01,49.93,50.0,49690.0,41.067,41.0999,41.0341,41.0917,49690.0
2019-01-16 12:10:00,50.01,50.09,49.98,50.09,39325.0,41.0999,41.1656,41.0752,41.1656,39325.0
2019-01-16 12:20:00,50.09,50.09,50.01,50.03,17324.0,41.1656,41.1656,41.0999,41.1163,17324.0
2019-01-16 12:30:00,50.04,50.04,49.97,49.98,29245.0,41.1245,41.1245,41.067,41.0752,29245.0
2019-01-16 12:40:00,49.98,50.02,49.96,50.02,52033.0,41.0752,41.1081,41.0588,41.1081,52033.0
2019-01-16 12:50:00,50.02,50.04,49.99,50.04,29277.0,41.1081,41.1245,41.0834,41.1245,29277.0
2019-01-16 13:00:00,50.04,50.06,50.02,50.04,26504.0,41.1245,41.141,41.1081,41.1245,26504.0
2019-01-16 13:10:00,50.03,50.06,50.02,50.05,22383.0,41.1163,41.141,41.1081,41.1327,22383.0
2019-01-16 13:20:00,50.05,50.1,50.04,50.07,21904.0,41.1327,41.1738,41.1245,41.1492,21904.0
2019-01-16 13:30:00,50.07,50.09,50.04,50.06,26075.0,41.1492,41.1656,41.1245,41.141,26075.0
2019-01-16 13:40:00,50.07,50.12,50.06,50.12,15790.0,41.1492,41.1903,41.141,41.1903,15790.0
2019-01-16 13:50:00,50.11,50.19,50.09,50.18,33063.0,41.1821,41.2478,41.1656,41.2396,33063.0
2019-01-16 14:00:00,50.18,50.22,50.15,50.15,31931.0,41.2396,41.2725,41.2149,41.2149,31931.0
2019-01-16 14:10:00,50.15,50.19,50.15,50.18,17688.0,41.2149,41.2478,41.2149,41.2396,17688.0
2019-01-16 14:20:00,50.19,50.23,50.16,50.17,25947.0,41.2478,41.2807,41.2231,41.2314,25947.0
2019-01-16 14:30:00,50.17,50.2,50.13,50.16,30422.0,41.2314,41.256,41.1985,41.2231,30422.0
2019-01-16 14:40:00,50.16,50.17,50.1,50.13,45782.0,41.2231,41.2314,41.1738,41.1985,45782.0
2019-01-16 14:50:00,50.13,50.21,50.13,50.19,37281.0,41.1985,41.2642,41.1985,41.2478,37281.0
2019-01-16 15:00:00,50.19,50.25,50.19,50.25,40461.0,41.2478,41.2971,41.2478,41.2971,40461.0
2019-01-16 15:10:00,50.25,50.25,50.21,50.23,32581.0,41.2971,41.2971,41.2642,41.2807,32581.0
2019-01-16 15:20:00,50.23,50.25,50.2,50.21,27224.0,41.2807,41.2971,41.256,41.2642,27224.0
2019-01-16 15:30:00,50.21,50.23,50.12,50.22,73856.0,41.2642,41.2807,41.1903,41.2725,73856.0
2019-01-16 15:40:00,50.23,50.24,50.19,50.23,77511.0,41.2807,41.2889,41.2478,41.2807,77511.0
2019-01-16 15:50:00,50.22,50.29,50.21,50.25,258392.0,41.2725,41.33,41.2642,41.2971,258392.0
2019-01-17 09:30:00,50.44,50.48,50.17,50.35,133238.0,41.4533,41.4861,41.2314,41.3793,133238.0
2019-01-17 09:40:00,50.33,50.5,50.32,50.49,73468.0,41.3629,41.5026,41.3546,41.4944,73468.0
2019-01-17 09:50:00,50.47,50.47,50.28,50.33,49982.0,41.4779,41.4779,41.3218,41.3629,49982.0
2019-01-17 10:00:00,50.33,50.45,50.32,50.4,40045.0,41.3629,41.4615,41.3546,41.4204,40045.0
2019-01-17 10:10:00,50.4,50.56,50.39,50.53,107487.0,41.4204,41.5519,41.4122,41.5272,107487.0
2019-01-17 10:20:00,50.53,50.7,50.52,50.63,86736.0,41.5272,41.6669,41.519,41.6094,86736.0
2019-01-17 10:30:00,50.63,50.66,50.57,50.6,67633.0,41.6094,41.6341,41.5601,41.5848,67633.0
2019-01-17 10:40:00,50.6,50.63,50.51,50.51,67086.0,41.5848,41.6094,41.5108,41.5108,67086.0
2019-01-17 10:50:00,50.5,50.6,50.5,50.55,45573.0,41.5026,41.5848,41.5026,41.5437,45573.0
2019-01-17 11:00:00,50.55,50.63,50.55,50.62,40489.0,41.5437,41.6094,41.5437,41.6012,40489.0
2019-01-17 11:10:00,50.62,50.64,50.57,50.6,24068.0,41.6012,41.6176,41.5601,41.5848,24068.0
2019-01-17 11:20:00,50.59,50.65,50.57,50.63,39515.0,41.5765,41.6258,41.5601,41.6094,39515.0
2019-01-17 11:30:00,50.62,50.68,50.59,50.67,49802.0,41.6012,41.6505,41.5765,41.6423,49802.0
2019-01-17 11:40:00,50.68,50.71,50.61,50.68,52857.0,41.6505,41.6752,41.593,41.6505,52857.0
2019-01-17 11:50:00,50.68,50.68,50.57,50.61,26799.0,41.6505,41.6505,41.5601,41.593,26799.0
2019-01-17 12:00:00,50.62,50.62,50.56,50.58,20244.0,41.6012,41.6012,41.5519,41.5683,20244.0
2019-01-17 12:10:00,50.58,50.62,50.56,50.56,38086.0,41.5683,41.6012,41.5519,41.5519,38086.0
2019-01-17 12:20:00,50.56,50.58,50.51,50.56,24636.0,41.5519,41.5683,41.5108,41.5519,24636.0
2019-01-17 12:30:00,50.56,50.59,50.53,50.57,26872.0,41.5519,41.5765,41.5272,41.5601,26872.0
2019-01-17 12:40:00,50.57,50.59,50.52,50.55,17974.0,41.5601,41.5765,41.519,41.5437,17974.0
2019-01-17 12:50:00,50.54,50.54,50.48,50.5,27905.0,41.5354,41.5354,41.4861,41.5026,27905.0
2019-01-17 13:00:00,50.49,50.52,50.47,50.47,19359.0,41.4944,41.519,41.4779,41.4779,19359.0
2019-01-17 13:10:00,50.48,50.49,50.41,50.43,41760.0,41.4861,41.4944,41.4286,41.445,41760.0
2019-01-17 13:20:00,50.45,50.52,50.43,50.5,25261.0,41.4615,41.519,41.445,41.5026,25261.0
2019-01-17 13:30:00,50.5,50.52,50.47,50.5,15535.0,41.5026,41.519,41.4779,41.5026,15535.0
2019-01-17 13:40:00,50.5,50.53,50.48,50.48,25857.0,41.5026,41.5272,41.4861,41.4861,25857.0
2019-01-17 13:50:00,50.48,50.52,50.45,50.51,24435.0,41.4861,41.519,41.4615,41.5108,24435.0
2019-01-17 14:00:00,50.51,50.56,50.49,50.52,19192.0,41.5108,41.5519,41.4944,41.519,19192.0
2019-01-17 14:10:00,50.52,50.56,50.48,50.5,31577.0,41.519,41.5519,41.4861,41.5026,31577.0
2019-01-17 14:20:00,50.5,50.51,50.44,50.47,64506.0,41.5026,41.5108,41.4533,41.4779,64506.0
2019-01-17 14:30:00,50.46,50.57,50.43,50.53,65865.0,41.4697,41.5601,41.445,41.5272,65865.0
2019-01-17 14:40:00,50.54,50.69,50.53,50.63,78152.0,41.5354,41.6587,41.5272,41.6094,78152.0
2019-01-17 14:50:00,50.63,50.65,50.51,50.55,90669.0,41.6094,41.6258,41.5108,41.5437,90669.0
2019-01-17 15:00:00,50.55,50.57,50.46,50.5,73809.0,41.5437,41.5601,41.4697,41.5026,73809.0
2019-01-17 15:10:00,50.51,50.55,50.49,50.54,126255.0,41.5108,41.5437,41.4944,41.5354,126255.0
2019-01-17 15:20:00,50.54,50.55,50.47,50.55,118423.0,41.5354,41.5437,41.4779,41.5437,118423.0
2019-01-17 15:30:00,50.55,50.69,50.54,50.65,81867.0,41.5437,41.6587,41.5354,41.6258,81867.0
2019-01-17 15:40:00,50.65,50.73,50.63,50.69,95532.0,41.6258,41.6916,41.6094,41.6587,95532.0
2019-01-17 15:50:00,50.69,50.71,50.61,50.7,268460.0,41.6587,41.6752,41.593,41.6669,268460.0
2019-01-18 09:30:00,50.9,50.92,50.6,50.89,377849.0,41.8313,41.8477,41.5848,41.8231,377849.0
2019-01-18 09:40:00,50.89,51.0,50.8,50.85,83104.0,41.8231,41.9135,41.7491,41.7902,83104.0
2019-01-18 09:50:00,50.85,50.86,50.72,50.83,39179.0,41.7902,41.7984,41.6834,41.7738,39179.0
2019-01-18 10:00:00,50.82,50.94,50.79,50.86,61157.0,41.7656,41.8642,41.7409,41.7984,61157.0
2019-01-18 10:10:00,50.86,50.94,50.75,50.85,75992.0,41.7984,41.8642,41.708,41.7902,75992.0
2019-01-18 10:20:00,50.85,50.92,50.82,50.89,56698.0,41.7902,41.8477,41.7656,41.8231,56698.0
2019-01-18 10:30:00,50.89,50.96,50.84,50.84,44033.0,41.8231,41.8806,41.782,41.782,44033.0
2019-01-18 10:40:00,50.86,51.01,50.82,50.96,35136.0,41.7984,41.9217,41.7656,41.8806,35136.0
2019-01-18 10:50:00,50.96,50.96,50.9,50.9,18082.0,41.8806,41.8806,41.8313,41.8313,18082.0
2019-01-18 11:00:00,50.88,50.88,50.78,50.79,31378.0,41.8149,41.8149,41.7327,41.7409,31378.0
2019-01-18 11:10:00,50.79,50.8,50.73,50.73,36561.0,41.7409,41.7491,41.6916,41.6916,36561.0
2019-01-18 11:20:00,50.73,50.81,50.7,50.79,88199.0,41.6916,41.7573,41.6669,41.7409,88199.0
2019-01-18 11:30:00,50.78,50.82,50.74,50.77,38540.0,41.7327,41.7656,41.6998,41.7245,38540.0
2019-01-18 11:40:00,50.76,50.8,50.74,50.76,32019.0,41.7162,41.7491,41.6998,41.7162,32019.0
2019-01-18 11:50:00,50.76,50.79,50.74,50.79,26844.0,41.7162,41.7409,41.6998,41.7409,26844.0
2019-01-18 12:00:00,50.79,50.88,50.76,50.78,34225.0,41.7409,41.8149,41.7162,41.7327,34225.0
2019-01-18 12:10:00,50.77,50.85,50.77,50.79,39405.0,41.7245,41.7902,41.7245,41.7409,39405.0
2019-01-18 12:20:00,50.8,50.88,50.79,50.87,26907.0,41.7491,41.8149,41.7409,41.8066,26907.0
2019-01-18 12:30:00,50.87,50.88,50.83,50.87,33624.0,41.8066,41.8149,41.7738,41.8066,33624.0
2019-01-18 12:40:00,50.86,50.86,50.73,50.74,53990.0,41.7984,41.7984,41.6916,41.6998,53990.0
2019-01-18 12:50:00,50.75,50.78,50.73,50.77,45412.0,41.708,41.7327,41.6916,41.7245,45412.0
2019-01-18 13:00:00,50.77,50.81,50.75,50.75,26062.0,41.7245,41.7573,41.708,41.708,26062.0
2019-01-18 13:10:00,50.75,50.8,50.73,50.78,36141.0,41.708,41.7491,41.6916,41.7327,36141.0
2019-01-18 13:20:00,50.78,50.83,50.76,50.77,34251.0,41.7327,41.7738,41.7162,41.7245,34251.0
2019-01-18 13:30:00,50.77,50.79,50.72,50.76,42942.0,41.7245,41.7409,41.6834,41.7162,42942.0
2019-01-18 13:40:00,50.76,50.8,50.73,50.8,28564.0,41.7162,41.7491,41.6916,41.7491,28564.0
2019-01-18 13:50:00,50.79,50.8,50.67,50.67,25850.0,41.7409,41.7491,41.6423,41.6423,25850.0
2019-01-18 14:00:00,50.67,50.74,50.67,50.72,33733.0,41.6423,41.6998,41.6423,41.6834,33733.0
2019-01-18 14:10:00,50.72,50.73,50.65,50.66,35794.0,41.6834,41.6916,41.6258,41.6341,35794.0
2019-01-18 14:20:00,50.65,50.67,50.62,50.63,31370.0,41.6258,41.6423,41.6012,41.6094,31370.0
2019-01-18 14:30:00,50.63,50.65,50.52,50.52,47283.0,41.6094,41.6258,41.519,41.519,47283.0
2019-01-18 14:40:00,50.53,50.59,50.51,50.58,51088.0,41.5272,41.5765,41.5108,41.5683,51088.0
2019-01-18 14:50:00,50.58,50.63,50.54,50.6,60140.0,41.5683,41.6094,41.5354,41.5848,60140.0
2019-01-18 15:00:00,50.6,50.61,50.53,50.53,67328.0,41.5848,41.593,41.5272,41.5272,67328.0
2019-01-18 15:10:00,50.53,50.62,50.52,50.56,74438.0,41.5272,41.6012,41.519,41.5519,74438.0
2019-01-18 15:20:00,50.57,50.63,50.53,50.63,56634.0,41.5601,41.6094,41.5272,41.6094,56634.0
2019-01-18 15:30:00,50.63,50.67,50.61,50.65,99507.0,41.6094,41.6423,41.593,41.6258,99507.0
2019-01-18 15:40:00,50.66,50.74,50.63,50.65,133783.0,41.6341,41.6998,41.6094,41.6258,133783.0
2019-01-18 15:50:00,50.65,50.71,50.54,50.69,378138.0,41.6258,41.6752,41.5354,41.6587,378138.0
2019-01-22 09:30:00,50.77,51.0,50.72,50.94,147133.0,41.7245,41.9135,41.6834,41.8642,147133.0
2019-01-22 09:40:00,50.94,51.19,50.89,51.17,107904.0,41.8642,42.0696,41.8231,42.0532,107904.0
2019-01-22 09:50:00,51.18,51.18,50.98,51.0,142448.0,42.0614,42.0614,41.897,41.9135,142448.0
2019-01-22 10:00:00,50.99,51.01,50.85,50.85,66362.0,41.9053,41.9217,41.7902,41.7902,66362.0
2019-01-22 10:10:00,50.85,50.97,50.82,50.95,63726.0,41.7902,41.8888,41.7656,41.8724,63726.0
2019-01-22 10:20:00,50.94,50.94,50.71,50.71,53836.0,41.8642,41.8642,41.6752,41.6752,53836.0
2019-01-22 10:30:00,50.71,50.76,50.66,50.69,57721.0,41.6752,41.7162,41.6341,41.6587,57721.0
2019-01-22 10:40:00,50.68,50.7,50.45,50.46,57348.0,41.6505,41.6669,41.4615,41.4697,57348.0
2019-01-22 10:50:00,50.46,50.52,50.42,50.42,35488.0,41.4697,41.519,41.4368,41.4368,35488.0
2019-01-22 11:00:00,50.42,50.52,50.4,50.5,32003.0,41.4368,41.519,41.4204,41.5026,32003.0
2019-01-22 11:10:00,50.49,50.52,50.47,50.48,31298.0,41.4944,41.519,41.4779,41.4861,31298.0
2019-01-22 11:20:00,50.48,50.55,50.46,50.55,42963.0,41.4861,41.5437,41.4697,41.5437,42963.0
2019-01-22 11:30:00,50.55,50.57,50.51,50.53,21623.0,41.5437,41.5601,41.5108,41.5272,21623.0
2019-01-22 11:40:00,50.53,50.56,50.48,50.5,48708.0,41.5272,41.5519,41.4861,41.5026,48708.0
2019-01-22 11:50:00,50.5,50.53,50.46,50.5,60613.0,41.5026,41.5272,41.4697,41.5026,60613.0
2019-01-22 12:00:00,50.5,50.57,50.45,50.57,57298.0,41.5026,41.5601,41.4615,41.5601,57298.0
2019-01-22 12:10:00,50.57,50.58,50.46,50.46,30474.0,41.5601,41.5683,41.4697,41.4697,30474.0
2019-01-22 12:20:00,50.47,50.47,50.4,50.41,20285.0,41.4779,41.4779,41.4204,41.4286,20285.0
2019-01-22 12:30:00,50.4,50.42,50.28,50.3,37848.0,41.4204,41.4368,41.3218,41.3382,37848.0
2019-01-22 12:40:00,50.29,50.31,50.24,50.31,27321.0,41.33,41.3464,41.2889,41.3464,27321.0
2019-01-22 12:50:00,50.31,50.32,50.28,50.3,18995.0,41.3464,41.3546,41.3218,41.3382,18995.0
2019-01-22 13:00:00,50.29,50.29,50.2,50.21,36585.0,41.33,41.33,41.256,41.2642,36585.0
2019-01-22 13:10:00,50.21,50.27,50.15,50.26,46935.0,41.2642,41.3135,41.2149,41.3053,46935.0
2019-01-22 13:20:00,50.25,50.4,50.25,50.38,85936.0,41.2971,41.4204,41.2971,41.4039,85936.0
2019-01-22 13:30:00,50.38,50.41,50.33,50.36,33826.0,41.4039,41.4286,41.3629,41.3875,33826.0
2019-01-22 13:40:00,50.36,50.37,50.32,50.34,29221.0,41.3875,41.3957,41.3546,41.3711,29221.0
2019-01-22 13:50:00,50.33,50.4,50.33,50.38,37723.0,41.3629,41.4204,41.3629,41.4039,37723.0
2019-01-22 14:00:00,50.38,50.38,50.25,50.25,49882.0,41.4039,41.4039,41.2971,41.2971,49882.0
2019-01-22 14:10:00,50.25,50.28,50.19,50.19,33336.0,41.2971,41.3218,41.2478,41.2478,33336.0
2019-01-22 14:20:00,50.19,50.21,50.15,50.17,38852.0,41.2478,41.2642,41.2149,41.2314,38852.0
2019-01-22 14:30:00,50.17,50.21,50.14,50.21,47802.0,41.2314,41.2642,41.2067,41.2642,47802.0
2019-01-22 14:40:00,50.21,50.27,50.17,50.18,35971.0,41.2642,41.3135,41.2314,41.2396,35971.0
2019-01-22 14:50:00,50.17,50.38,50.17,50.36,55881.0,41.2314,41.4039,41.2314,41.3875,55881.0
2019-01-22 15:00:00,50.36,50.37,50.22,50.22,62911.0,41.3875,41.3957,41.2725,41.2725,62911.0
2019-01-22 15:10:00,50.23,50.31,50.2,50.29,54250.0,41.2807,41.3464,41.256,41.33,54250.0
2019-01-22 15:20:00,50.29,50.41,50.29,50.38,42414.0,41.33,41.4286,41.33,41.4039,42414.0
2019-01-22 15:30:00,50.39,50.51,50.3,50.51,100658.0,41.4122,41.5108,41.3382,41.5108,100658.0
2019-01-22 15:40:00,50.51,50.57,50.34,50.39,164115.0,41.5108,41.5601,41.3711,41.4122,164115.0
2019-01-22 15:50:00,50.4,50.7,50.4,50.7,381166.0,41.4204,41.6669,41.4204,41.6669,381166.0
2019-01-23 09:30:00,50.63,50.9,50.59,50.77,112077.0,41.6094,41.8313,41.5765,41.7245,112077.0
2019-01-23 09:40:00,50.77,50.78,50.56,50.69,56399.0,41.7245,41.7327,41.5519,41.6587,56399.0
2019-01-23 09:50:00,50.69,50.73,50.59,50.64,53242.0,41.6587,41.6916,41.5765,41.6176,53242.0
2019-01-23 10:00:00,50.63,50.69,50.61,50.61,81580.0,41.6094,41.6587,41.593,41.593,81580.0
2019-01-23 10:10:00,50.61,50.68,50.6,50.67,66980.0,41.593,41.6505,41.5848,41.6423,66980.0
2019-01-23 10:20:00,50.67,50.67,50.56,50.57,35331.0,41.6423,41.6423,41.5519,41.5601,35331.0
2019-01-23 10:30:00,50.57,50.58,50.51,50.56,40407.0,41.5601,41.5683,41.5108,41.5519,40407.0
2019-01-23 10:40:00,50.55,50.61,50.52,50.59,32946.0,41.5437,41.593,41.519,41.5765,32946.0
2019-01-23 10:50:00,50.58,50.74,50.55,50.73,44903.0,41.5683,41.6998,41.5437,41.6916,44903.0
2019-01-23 11:00:00,50.73,50.81,50.69,50.79,47977.0,41.6916,41.7573,41.6587,41.7409,47977.0
2019-01-23 11:10:00,50.79,50.83,50.76,50.8,51945.0,41.7409,41.7738,41.7162,41.7491,51945.0
2019-01-23 11:20:00,50.81,50.87,50.77,50.86,36331.0,41.7573,41.8066,41.7245,41.7984,36331.0
2019-01-23 11:30:00,50.86,50.94,50.85,50.91,37162.0,41.7984,41.8642,41.7902,41.8395,37162.0
2019-01-23 11:40:00,50.91,50.93,50.88,50.89,40803.0,41.8395,41.856,41.8149,41.8231,40803.0
2019-01-23 11:50:00,50.89,50.93,50.83,50.89,66975.0,41.8231,41.856,41.7738,41.8231,66975.0
2019-01-23 12:00:00,50.9,50.93,50.8,50.83,42126.0,41.8313,41.856,41.7491,41.7738,42126.0
2019-01-23 12:10:00,50.82,50.88,50.81,50.88,35153.0,41.7656,41.8149,41.7573,41.8149,35153.0
2019-01-23 12:20:00,50.89,50.96,50.87,50.94,42210.0,41.8231,41.8806,41.8066,41.8642,42210.0
2019-01-23 12:30:00,50.95,50.98,50.9,50.92,33371.0,41.8724,41.897,41.8313,41.8477,33371.0
2019-01-23 12:40:00,50.92,50.98,50.88,50.88,28589.0,41.8477,41.897,41.8149,41.8149,28589.0
2019-01-23 12:50:00,50.89,50.92,50.85,50.9,27080.0,41.8231,41.8477,41.7902,41.8313,27080.0
2019-01-23 13:00:00,50.9,50.91,50.84,50.88,25239.0,41.8313,41.8395,41.782,41.8149,25239.0
2019-01-23 13:10:00,50.87,50.88,50.82,50.85,34198.0,41.8066,41.8149,41.7656,41.7902,34198.0
2019-01-23 13:20:00,50.86,50.86,50.81,50.81,28247.0,41.7984,41.7984,41.7573,41.7573,28247.0
2019-01-23 13:30:00,50.82,50.9,50.81,50.88,22460.0,41.7656,41.8313,41.7573,41.8149,22460.0
2019-01-23 13:40:00,50.87,50.9,50.84,50.85,26450.0,41.8066,41.8313,41.782,41.7902,26450.0
2019-01-23 13:50:00,50.85,50.89,50.83,50.88,37051.0,41.7902,41.8231,41.7738,41.8149,37051.0
2019-01-23 14:00:00,50.88,50.95,50.87,50.9,35195.0,41.8149,41.8724,41.8066,41.8313,35195.0
2019-01-23 14:10:00,50.9,50.95,50.89,50.89,22543.0,41.8313,41.8724,41.8231,41.8231,22543.0
2019-01-23 14:20:00,50.89,50.95,50.87,50.91,63512.0,41.8231,41.8724,41.8066,41.8395,63512.0
2019-01-23 14:30:00,50.91,50.91,50.83,50.85,70899.0,41.8395,41.8395,41.7738,41.7902,70899.0
2019-01-23 14:40:00,50.85,50.85,50.76,50.79,36866.0,41.7902,41.7902,41.7162,41.7409,36866.0
2019-01-23 14:50:00,50.79,50.83,50.78,50.79,33734.0,41.7409,41.7738,41.7327,41.7409,33734.0
2019-01-23 15:00:00,50.8,50.89,50.8,50.82,69262.0,41.7491,41.8231,41.7491,41.7656,69262.0
2019-01-23 15:10:00,50.82,50.89,50.81,50.87,50861.0,41.7656,41.8231,41.7573,41.8066,50861.0
2019-01-23 15:20:00,50.87,51.0,50.87,51.0,109340.0,41.8066,41.9135,41.8066,41.9135,109340.0
2019-01-23 15:30:00,51.0,51.0,50.91,50.96,74367.0,41.9135,41.9135,41.8395,41.8806,74367.0
2019-01-23 15:40:00,50.96,51.03,50.96,51.03,94737.0,41.8806,41.9381,41.8806,41.9381,94737.0
2019-01-23 15:50:00,51.03,51.15,50.95,51.13,353399.0,41.9381,42.0368,41.8724,42.0203,353399.0
2019-01-24 09:30:00,51.15,51.21,50.6,50.69,133012.0,42.0368,42.0861,41.5848,41.6587,133012.0
2019-01-24 09:40:00,50.68,50.9,50.64,50.86,96676.0,41.6505,41.8313,41.6176,41.7984,96676.0
2019-01-24 09:50:00,50.86,50.98,50.84,50.88,57323.0,41.7984,41.897,41.782,41.8149,57323.0
2019-01-24 10:00:00,50.89,50.96,50.85,50.89,67215.0,41.8231,41.8806,41.7902,41.8231,67215.0
2019-01-24 10:10:00,50.89,51.01,50.89,51.01,38440.0,41.8231,41.9217,41.8231,41.9217,38440.0
2019-01-24 10:20:00,51.0,51.16,50.96,51.16,61152.0,41.9135,42.045,41.8806,42.045,61152.0
2019-01-24 10:30:00,51.17,51.2,51.13,51.15,45607.0,42.0532,42.0779,42.0203,42.0368,45607.0
2019-01-24 10:40:00,51.15,51.36,51.15,51.35,35523.0,42.0368,42.2093,42.0368,42.2011,35523.0
2019-01-24 10:50:00,51.34,51.35,51.22,51.28,40689.0,42.1929,42.2011,42.0943,42.1436,40689.0
2019-01-24 11:00:00,51.28,51.32,51.21,51.26,32983.0,42.1436,42.1765,42.0861,42.1272,32983.0
2019-01-24 11:10:00,51.26,51.26,51.16,51.2,39258.0,42.1272,42.1272,42.045,42.0779,39258.0
2019-01-24 11:20:00,51.19,51.2,51.03,51.04,44786.0,42.0696,42.0779,41.9381,41.9464,44786.0
2019-01-24 11:30:00,51.04,51.07,51.0,51.05,34364.0,41.9464,41.971,41.9135,41.9546,34364.0
2019-01-24 11:40:00,51.06,51.09,51.03,51.05,26513.0,41.9628,41.9875,41.9381,41.9546,26513.0
2019-01-24 11:50:00,51.05,51.09,51.03,51.09,19862.0,41.9546,41.9875,41.9381,41.9875,19862.0
2019-01-24 12:00:00,51.09,51.09,51.04,51.04,18867.0,41.9875,41.9875,41.9464,41.9464,18867.0
2019-01-24 12:10:00,51.04,51.04,50.98,50.99,26934.0,41.9464,41.9464,41.897,41.9053,26934.0
2019-01-24 12:20:00,51.0,51.02,50.99,51.01,20205.0,41.9135,41.9299,41.9053,41.9217,20205.0
2019-01-24 12:30:00,51.01,51.12,51.0,51.09,27746.0,41.9217,42.0121,41.9135,41.9875,27746.0
2019-01-24 12:40:00,51.09,51.1,51.05,51.08,21137.0,41.9875,41.9957,41.9546,41.9792,21137.0
2019-01-24 12:50:00,51.08,51.11,51.07,51.07,28631.0,41.9792,42.0039,41.971,41.971,28631.0
2019-01-24 13:00:00,51.08,51.12,51.02,51.02,42432.0,41.9792,42.0121,41.9299,41.9299,42432.0
2019-01-24 13:10:00,51.03,51.03,50.98,51.02,35915.0,41.9381,41.9381,41.897,41.9299,35915.0
2019-01-24 13:20:00,51.02,51.04,50.99,51.02,30544.0,41.9299,41.9464,41.9053,41.9299,30544.0
2019-01-24 13:30:00,51.02,51.05,51.0,51.0,35875.0,41.9299,41.9546,41.9135,41.9135,35875.0
2019-01-24 13:40:00,51.0,51.02,50.94,50.98,22448.0,41.9135,41.9299,41.8642,41.897,22448.0
2019-01-24 13:50:00,50.98,51.01,50.96,51.01,24725.0,41.897,41.9217,41.8806,41.9217,24725.0
2019-01-24 14:00:00,51.01,51.05,50.99,51.02,26465.0,41.9217,41.9546,41.9053,41.9299,26465.0
2019-01-24 14:10:00,51.02,51.04,50.97,50.99,31792.0,41.9299,41.9464,41.8888,41.9053,31792.0
2019-01-24 14:20:00,50.99,51.02,50.97,51.0,22482.0,41.9053,41.9299,41.8888,41.9135,22482.0
2019-01-24 14:30:00,51.0,51.05,50.99,51.05,25913.0,41.9135,41.9546,41.9053,41.9546,25913.0
2019-01-24 14:40:00,51.05,51.05,50.98,50.99,37186.0,41.9546,41.9546,41.897,41.9053,37186.0
2019-01-24 14:50:00,50.99,51.0,50.95,50.98,23936.0,41.9053,41.9135,41.8724,41.897,23936.0
2019-01-24 15:00:00,50.98,51.01,50.98,50.98,36786.0,41.897,41.9217,41.897,41.897,36786.0
2019-01-24 15:10:00,50.99,51.19,50.97,51.17,111550.0,41.9053,42.0696,41.8888,42.0532,111550.0
2019-01-24 15:20:00,51.17,51.28,51.15,51.23,122275.0,42.0532,42.1436,42.0368,42.1025,122275.0
2019-01-24 15:30:00,51.23,51.35,51.21,51.26,192629.0,42.1025,42.2011,42.0861,42.1272,192629.0
2019-01-24 15:40:00,51.26,51.31,51.23,51.3,148403.0,42.1272,42.1683,42.1025,42.16,148403.0
2019-01-24 15:50:00,51.3,51.43,51.28,51.39,262582.0,42.16,42.2669,42.1436,42.234,262582.0
2019-01-25 09:30:00,51.09,51.58,51.09,51.22,135013.0,41.9875,42.3901,41.9875,42.0943,135013.0
2019-01-25 09:40:00,51.21,51.26,51.07,51.09,64761.0,42.0861,42.1272,41.971,41.9875,64761.0
2019-01-25 09:50:00,51.09,51.27,51.07,51.24,85821.0,41.9875,42.1354,41.971,42.1107,85821.0
2019-01-25 10:00:00,51.24,51.26,51.1,51.1,62493.0,42.1107,42.1272,41.9957,41.9957,62493.0
2019-01-25 10:10:00,51.09,51.19,51.06,51.12,57752.0,41.9875,42.0696,41.9628,42.0121,57752.0
2019-01-25 10:20:00,51.12,51.21,51.11,51.19,40303.0,42.0121,42.0861,42.0039,42.0696,40303.0
2019-01-25 10:30:00,51.18,51.19,51.08,51.13,50146.0,42.0614,42.0696,41.9792,42.0203,50146.0
2019-01-25 10:40:00,51.14,51.14,51.03,51.06,27328.0,42.0285,42.0285,41.9381,41.9628,27328.0
2019-01-25 10:50:00,51.06,51.14,51.06,51.12,38938.0,41.9628,42.0285,41.9628,42.0121,38938.0
2019-01-25 11:00:00,51.12,51.15,51.04,51.08,98907.0,42.0121,42.0368,41.9464,41.9792,98907.0
2019-01-25 11:10:00,51.08,51.09,50.99,51.01,53212.0,41.9792,41.9875,41.9053,41.9217,53212.0
2019-01-25 11:20:00,51.02,51.08,51.0,51.03,65764.0,41.9299,41.9792,41.9135,41.9381,65764.0
2019-01-25 11:30:00,51.02,51.06,50.94,51.0,40046.0,41.9299,41.9628,41.8642,41.9135,40046.0
2019-01-25 11:40:00,51.0,51.01,50.94,50.99,37999.0,41.9135,41.9217,41.8642,41.9053,37999.0
2019-01-25 11:50:00,51.0,51.02,50.96,50.97,42318.0,41.9135,41.9299,41.8806,41.8888,42318.0
2019-01-25 12:00:00,50.97,51.04,50.95,50.98,42640.0,41.8888,41.9464,41.8724,41.897,42640.0
2019-01-25 12:10:00,50.99,51.04,50.96,50.97,33694.0,41.9053,41.9464,41.8806,41.8888,33694.0
2019-01-25 12:20:00,50.97,51.01,50.97,51.0,44113.0,41.8888,41.9217,41.8888,41.9135,44113.0
2019-01-25 12:30:00,50.99,51.01,50.94,50.95,36761.0,41.9053,41.9217,41.8642,41.8724,36761.0
2019-01-25 12:40:00,50.96,50.97,50.85,50.87,52773.0,41.8806,41.8888,41.7902,41.8066,52773.0
2019-01-25 12:50:00,50.87,50.88,50.74,50.77,38597.0,41.8066,41.8149,41.6998,41.7245,38597.0
2019-01-25 13:00:00,50.77,50.78,50.65,50.78,80920.0,41.7245,41.7327,41.6258,41.7327,80920.0
2019-01-25 13:10:00,50.78,50.85,50.77,50.79,42791.0,41.7327,41.7902,41.7245,41.7409,42791.0
2019-01-25 13:20:00,50.8,50.82,50.78,50.81,54278.0,41.7491,41.7656,41.7327,41.7573,54278.0
2019-01-25 13:30:00,50.8,50.8,50.69,50.69,32612.0,41.7491,41.7491,41.6587,41.6587,32612.0
2019-01-25 13:40:00,50.69,50.75,50.66,50.68,146266.0,41.6587,41.708,41.6341,41.6505,146266.0
2019-01-25 13:50:00,50.67,50.67,50.62,50.63,42118.0,41.6423,41.6423,41.6012,41.6094,42118.0
2019-01-25 14:00:00,50.63,50.66,50.6,50.66,44144.0,41.6094,41.6341,41.5848,41.6341,44144.0
2019-01-25 14:10:00,50.66,50.71,50.66,50.7,53234.0,41.6341,41.6752,41.6341,41.6669,53234.0
2019-01-25 14:20:00,50.7,50.75,50.68,50.72,59352.0,41.6669,41.708,41.6505,41.6834,59352.0
2019-01-25 14:30:00,50.71,50.71,50.65,50.67,50917.0,41.6752,41.6752,41.6258,41.6423,50917.0
2019-01-25 14:40:00,50.67,50.68,50.62,50.63,29735.0,41.6423,41.6505,41.6012,41.6094,29735.0
2019-01-25 14:50:00,50.62,50.68,50.61,50.67,41101.0,41.6012,41.6505,41.593,41.6423,41101.0
2019-01-25 15:00:00,50.67,50.71,50.62,50.71,62144.0,41.6423,41.6752,41.6012,41.6752,62144.0
2019-01-25 15:10:00,50.7,50.74,50.66,50.73,53324.0,41.6669,41.6998,41.6341,41.6916,53324.0
2019-01-25 15:20:00,50.73,50.73,50.48,50.5,63673.0,41.6916,41.6916,41.4861,41.5026,63673.0
2019-01-25 15:30:00,50.51,50.52,50.44,50.48,100465.0,41.5108,41.519,41.4533,41.4861,100465.0
2019-01-25 15:40:00,50.48,50.62,50.48,50.54,186107.0,41.4861,41.6012,41.4861,41.5354,186107.0
2019-01-25 15:50:00,50.54,50.58,50.44,50.54,465955.0,41.5354,41.5683,41.4533,41.5354,465955.0
2019-01-28 09:30:00,50.54,50.8,50.54,50.63,87471.0,41.5354,41.7491,41.5354,41.6094,87471.0
2019-01-28 09:40:00,50.64,50.81,50.62,50.76,155370.0,41.6176,41.7573,41.6012,41.7162,155370.0
2019-01-28 09:50:00,50.75,50.76,50.56,50.56,34857.0,41.708,41.7162,41.5519,41.5519,34857.0
2019-01-28 10:00:00,50.55,50.58,50.45,50.46,51211.0,41.5437,41.5683,41.4615,41.4697,51211.0
2019-01-28 10:10:00,50.46,50.51,50.38,50.48,43020.0,41.4697,41.5108,41.4039,41.4861,43020.0
2019-01-28 10:20:00,50.48,50.56,50.46,50.55,31391.0,41.4861,41.5519,41.4697,41.5437,31391.0
2019-01-28 10:30:00,50.54,50.54,50.38,50.39,25958.0,41.5354,41.5354,41.4039,41.4122,25958.0
2019-01-28 10:40:00,50.39,50.4,50.33,50.33,33830.0,41.4122,41.4204,41.3629,41.3629,33830.0
2019-01-28 10:50:00,50.32,50.32,50.18,50.18,38891.0,41.3546,41.3546,41.2396,41.2396,38891.0
2019-01-28 11:00:00,50.17,50.25,50.1,50.19,46083.0,41.2314,41.2971,41.1738,41.2478,46083.0
2019-01-28 11:10:00,50.18,50.27,50.17,50.23,33285.0,41.2396,41.3135,41.2314,41.2807,33285.0
2019-01-28 11:20:00,50.24,50.34,50.24,50.33,39367.0,41.2889,41.3711,41.2889,41.3629,39367.0
2019-01-28 11:30:00,50.33,50.34,50.28,50.34,68380.0,41.3629,41.3711,41.3218,41.3711,68380.0
2019-01-28 11:40:00,50.33,50.34,50.14,50.15,39016.0,41.3629,41.3711,41.2067,41.2149,39016.0
2019-01-28 11:50:00,50.15,50.21,50.14,50.17,28742.0,41.2149,41.2642,41.2067,41.2314,28742.0
2019-01-28 12:00:00,50.18,50.3,50.17,50.29,31438.0,41.2396,41.3382,41.2314,41.33,31438.0
2019-01-28 12:10:00,50.29,50.32,50.26,50.32,12979.0,41.33,41.3546,41.3053,41.3546,12979.0
2019-01-28 12:20:00,50.31,50.34,50.28,50.32,27354.0,41.3464,41.3711,41.3218,41.3546,27354.0
2019-01-28 12:30:00,50.33,50.35,50.31,50.33,13897.0,41.3629,41.3793,41.3464,41.3629,13897.0
2019-01-28 12:40:00,50.33,50.35,50.28,50.35,21437.0,41.3629,41.3793,41.3218,41.3793,21437.0
2019-01-28 12:50:00,50.34,50.4,50.34,50.36,22260.0,41.3711,41.4204,41.3711,41.3875,22260.0
2019-01-28 13:00:00,50.36,50.41,50.33,50.35,20448.0,41.3875,41.4286,41.3629,41.3793,20448.0
2019-01-28 13:10:00,50.34,50.4,50.34,50.35,34017.0,41.3711,41.4204,41.3711,41.3793,34017.0
2019-01-28 13:20:00,50.35,50.37,50.33,50.35,17671.0,41.3793,41.3957,41.3629,41.3793,17671.0
2019-01-28 13:30:00,50.35,50.39,50.32,50.38,24673.0,41.3793,41.4122,41.3546,41.4039,24673.0
2019-01-28 13:40:00,50.38,50.41,50.36,50.38,28368.0,41.4039,41.4286,41.3875,41.4039,28368.0
2019-01-28 13:50:00,50.38,50.41,50.36,50.4,18518.0,41.4039,41.4286,41.3875,41.4204,18518.0
2019-01-28 14:00:00,50.4,50.43,50.36,50.37,14736.0,41.4204,41.445,41.3875,41.3957,14736.0
2019-01-28 14:10:00,50.36,50.37,50.31,50.35,19186.0,41.3875,41.3957,41.3464,41.3793,19186.0
2019-01-28 14:20:00,50.34,50.35,50.3,50.32,19595.0,41.3711,41.3793,41.3382,41.3546,19595.0
2019-01-28 14:30:00,50.32,50.34,50.3,50.31,16512.0,41.3546,41.3711,41.3382,41.3464,16512.0
2019-01-28 14:40:00,50.31,50.39,50.3,50.39,32786.0,41.3464,41.4122,41.3382,41.4122,32786.0
2019-01-28 14:50:00,50.4,50.47,50.39,50.47,28656.0,41.4204,41.4779,41.4122,41.4779,28656.0
2019-01-28 15:00:00,50.47,50.47,50.34,50.36,39901.0,41.4779,41.4779,41.3711,41.3875,39901.0
2019-01-28 15:10:00,50.37,50.42,50.34,50.39,34138.0,41.3957,41.4368,41.3711,41.4122,34138.0
2019-01-28 15:20:00,50.39,50.42,50.36,50.37,61779.0,41.4122,41.4368,41.3875,41.3957,61779.0
2019-01-28 15:30:00,50.37,50.41,50.36,50.41,65105.0,41.3957,41.4286,41.3875,41.4286,65105.0
2019-01-28 15:40:00,50.41,50.42,50.33,50.42,60894.0,41.4286,41.4368,41.3629,41.4368,60894.0
2019-01-28 15:50:00,50.42,50.46,50.37,50.44,165362.0,41.4368,41.4697,41.3957,41.4533,165362.0
2019-01-29 09:30:00,50.71,50.93,50.45,50.8,86332.0,41.6752,41.856,41.4615,41.7491,86332.0
2019-01-29 09:40:00,50.81,50.87,50.74,50.8,79216.0,41.7573,41.8066,41.6998,41.7491,79216.0
2019-01-29 09:50:00,50.79,50.8,50.65,50.68,59030.0,41.7409,41.7491,41.6258,41.6505,59030.0
2019-01-29 10:00:00,50.67,50.69,50.55,50.64,213188.0,41.6423,41.6587,41.5437,41.6176,213188.0
2019-01-29 10:10:00,50.64,50.66,50.56,50.57,163968.0,41.6176,41.6341,41.5519,41.5601,163968.0
2019-01-29 10:20:00,50.57,50.61,50.51,50.54,96783.0,41.5601,41.593,41.5108,41.5354,96783.0
2019-01-29 10:30:00,50.55,50.56,50.48,50.55,84186.0,41.5437,41.5519,41.4861,41.5437,84186.0
2019-01-29 10:40:00,50.55,50.61,50.53,50.58,27286.0,41.5437,41.593,41.5272,41.5683,27286.0
2019-01-29 10:50:00,50.58,50.59,50.53,50.59,44404.0,41.5683,41.5765,41.5272,41.5765,44404.0
2019-01-29 11:00:00,50.58,50.59,50.48,50.5,39692.0,41.5683,41.5765,41.4861,41.5026,39692.0
2019-01-29 11:10:00,50.5,50.52,50.47,50.52,32954.0,41.5026,41.519,41.4779,41.519,32954.0
2019-01-29 11:20:00,50.52,50.58,50.5,50.52,27074.0,41.519,41.5683,41.5026,41.519,27074.0
2019-01-29 11:30:00,50.53,50.55,50.48,50.49,20078.0,41.5272,41.5437,41.4861,41.4944,20078.0
2019-01-29 11:40:00,50.48,50.52,50.46,50.5,26044.0,41.4861,41.519,41.4697,41.5026,26044.0
2019-01-29 11:50:00,50.5,50.51,50.48,50.5,23090.0,41.5026,41.5108,41.4861,41.5026,23090.0
2019-01-29 12:00:00,50.51,50.59,50.49,50.57,35444.0,41.5108,41.5765,41.4944,41.5601,35444.0
2019-01-29 12:10:00,50.57,50.62,50.56,50.61,24984.0,41.5601,41.6012,41.5519,41.593,24984.0
2019-01-29 12:20:00,50.61,50.64,50.56,50.6,30857.0,41.593,41.6176,41.5519,41.5848,30857.0
2019-01-29 12:30:00,50.59,50.6,50.55,50.57,29705.0,41.5765,41.5848,41.5437,41.5601,29705.0
2019-01-29 12:40:00,50.57,50.6,50.54,50.55,20602.0,41.5601,41.5848,41.5354,41.5437,20602.0
2019-01-29 12:50:00,50.55,50.55,50.46,50.48,49964.0,41.5437,41.5437,41.4697,41.4861,49964.0
2019-01-29 13:00:00,50.48,50.55,50.44,50.54,63052.0,41.4861,41.5437,41.4533,41.5354,63052.0
2019-01-29 13:10:00,50.54,50.55,50.48,50.5,22011.0,41.5354,41.5437,41.4861,41.5026,22011.0
2019-01-29 13:20:00,50.5,50.54,50.49,50.54,33042.0,41.5026,41.5354,41.4944,41.5354,33042.0
2019-01-29 13:30:00,50.54,50.55,50.47,50.5,31876.0,41.5354,41.5437,41.4779,41.5026,31876.0
2019-01-29 13:40:00,50.49,50.55,50.48,50.54,17438.0,41.4944,41.5437,41.4861,41.5354,17438.0
2019-01-29 13:50:00,50.54,50.56,50.52,50.55,18731.0,41.5354,41.5519,41.519,41.5437,18731.0
2019-01-29 14:00:00,50.54,50.56,50.52,50.52,27755.0,41.5354,41.5519,41.519,41.519,27755.0
2019-01-29 14:10:00,50.52,50.55,50.51,50.51,21485.0,41.519,41.5437,41.5108,41.5108,21485.0
2019-01-29 14:20:00,50.51,50.51,50.41,50.46,29130.0,41.5108,41.5108,41.4286,41.4697,29130.0
2019-01-29 14:30:00,50.46,50.52,50.43,50.48,29410.0,41.4697,41.519,41.445,41.4861,29410.0
2019-01-29 14:40:00,50.48,50.48,50.43,50.46,26029.0,41.4861,41.4861,41.445,41.4697,26029.0
2019-01-29 14:50:00,50.46,50.51,50.44,50.5,38549.0,41.4697,41.5108,41.4533,41.5026,38549.0
2019-01-29 15:00:00,50.52,50.52,50.45,50.49,25736.0,41.519,41.519,41.4615,41.4944,25736.0
2019-01-29 15:10:00,50.48,50.52,50.46,50.52,44373.0,41.4861,41.519,41.4697,41.519,44373.0
2019-01-29 15:20:00,50.51,50.53,50.49,50.52,39311.0,41.5108,41.5272,41.4944,41.519,39311.0
2019-01-29 15:30:00,50.51,50.54,50.48,50.52,43115.0,41.5108,41.5354,41.4861,41.519,43115.0
2019-01-29 15:40:00,50.53,50.57,50.51,50.53,62259.0,41.5272,41.5601,41.5108,41.5272,62259.0
2019-01-29 15:50:00,50.53,50.67,50.51,50.63,387918.0,41.5272,41.6423,41.5108,41.6094,387918.0
2019-01-30 09:30:00,50.39,50.71,50.39,50.52,92973.0,41.4122,41.6752,41.4122,41.519,92973.0
2019-01-30 09:40:00,50.52,50.87,50.51,50.87,67054.0,41.519,41.8066,41.5108,41.8066,67054.0
2019-01-30 09:50:00,50.88,51.0,50.81,50.97,58004.0,41.8149,41.9135,41.7573,41.8888,58004.0
2019-01-30 10:00:00,50.97,51.07,50.93,51.02,72778.0,41.8888,41.971,41.856,41.9299,72778.0
2019-01-30 10:10:00,51.03,51.11,50.98,51.06,45998.0,41.9381,42.0039,41.897,41.9628,45998.0
2019-01-30 10:20:00,51.05,51.06,50.99,51.04,38299.0,41.9546,41.9628,41.9053,41.9464,38299.0
2019-01-30 10:30:00,51.04,51.04,50.93,50.98,50874.0,41.9464,41.9464,41.856,41.897,50874.0
2019-01-30 10:40:00,50.98,51.01,50.97,50.98,28599.0,41.897,41.9217,41.8888,41.897,28599.0
2019-01-30 10:50:00,50.98,51.0,50.88,50.89,44477.0,41.897,41.9135,41.8149,41.8231,44477.0
2019-01-30 11:00:00,50.9,50.95,50.9,50.93,51017.0,41.8313,41.8724,41.8313,41.856,51017.0
2019-01-30 11:10:00,50.94,50.97,50.91,50.96,27838.0,41.8642,41.8888,41.8395,41.8806,27838.0
2019-01-30 11:20:00,50.95,50.98,50.93,50.95,27529.0,41.8724,41.897,41.856,41.8724,27529.0
2019-01-30 11:30:00,50.95,50.99,50.93,50.96,61515.0,41.8724,41.9053,41.856,41.8806,61515.0
2019-01-30 11:40:00,50.97,51.0,50.9,50.93,45515.0,41.8888,41.9135,41.8313,41.856,45515.0
2019-01-30 11:50:00,50.93,51.01,50.93,50.96,28019.0,41.856,41.9217,41.856,41.8806,28019.0
2019-01-30 12:00:00,50.95,50.97,50.94,50.97,15184.0,41.8724,41.8888,41.8642,41.8888,15184.0
2019-01-30 12:10:00,50.96,51.0,50.95,50.99,28992.0,41.8806,41.9135,41.8724,41.9053,28992.0
2019-01-30 12:20:00,50.99,51.01,50.92,50.93,43567.0,41.9053,41.9217,41.8477,41.856,43567.0
2019-01-30 12:30:00,50.94,50.96,50.89,50.89,28439.0,41.8642,41.8806,41.8231,41.8231,28439.0
2019-01-30 12:40:00,50.9,50.93,50.89,50.91,28901.0,41.8313,41.856,41.8231,41.8395,28901.0
2019-01-30 12:50:00,50.92,50.93,50.89,50.89,24840.0,41.8477,41.856,41.8231,41.8231,24840.0
2019-01-30 13:00:00,50.89,50.9,50.88,50.89,17663.0,41.8231,41.8313,41.8149,41.8231,17663.0
2019-01-30 13:10:00,50.89,50.9,50.85,50.86,20822.0,41.8231,41.8313,41.7902,41.7984,20822.0
2019-01-30 13:20:00,50.85,50.87,50.82,50.82,40868.0,41.7902,41.8066,41.7656,41.7656,40868.0
2019-01-30 13:30:00,50.83,50.83,50.76,50.8,21301.0,41.7738,41.7738,41.7162,41.7491,21301.0
2019-01-30 13:40:00,50.79,50.8,50.75,50.76,14510.0,41.7409,41.7491,41.708,41.7162,14510.0
2019-01-30 13:50:00,50.75,50.81,50.75,50.8,27313.0,41.708,41.7573,41.708,41.7491,27313.0
2019-01-30 14:00:00,50.8,51.08,50.78,51.04,115347.0,41.7491,41.9792,41.7327,41.9464,115347.0
2019-01-30 14:10:00,51.04,51.28,51.03,51.27,85704.0,41.9464,42.1436,41.9381,42.1354,85704.0
2019-01-30 14:20:00,51.27,51.33,51.2,51.2,55628.0,42.1354,42.1847,42.0779,42.0779,55628.0
2019-01-30 14:30:00,51.21,51.25,51.13,51.16,84866.0,42.0861,42.1189,42.0203,42.045,84866.0
2019-01-30 14:40:00,51.16,51.17,51.07,51.15,49790.0,42.045,42.0532,41.971,42.0368,49790.0
2019-01-30 14:50:00,51.15,51.3,51.1,51.3,55611.0,42.0368,42.16,41.9957,42.16,55611.0
2019-01-30 15:00:00,51.3,51.3,51.16,51.17,66866.0,42.16,42.16,42.045,42.0532,66866.0
2019-01-30 15:10:00,51.16,51.17,51.09,51.17,55607.0,42.045,42.0532,41.9875,42.0532,55607.0
2019-01-30 15:20:00,51.17,51.18,51.07,51.09,71344.0,42.0532,42.0614,41.971,41.9875,71344.0
2019-01-30 15:30:00,51.08,51.08,50.86,50.93,135083.0,41.9792,41.9792,41.7984,41.856,135083.0
2019-01-30 15:40:00,50.94,50.98,50.87,50.95,142337.0,41.8642,41.897,41.8066,41.8724,142337.0
2019-01-30 15:50:00,50.95,51.04,50.86,50.89,494743.0,41.8724,41.9464,41.7984,41.8231,494743.0
2019-01-31 09:30:00,50.95,51.16,50.6,50.91,52391.0,41.8724,42.045,41.5848,41.8395,52391.0
2019-01-31 09:40:00,50.93,50.99,50.84,50.9,31608.0,41.856,41.9053,41.782,41.8313,31608.0
2019-01-31 09:50:00,50.9,51.12,50.83,51.05,97864.0,41.8313,42.0121,41.7738,41.9546,97864.0
2019-01-31 10:00:00,51.05,51.22,50.99,51.2,83646.0,41.9546,42.0943,41.9053,42.0779,83646.0
2019-01-31 10:10:00,51.19,51.27,51.13,51.22,121579.0,42.0696,42.1354,42.0203,42.0943,121579.0
2019-01-31 10:20:00,51.27,51.41,51.18,51.41,47911.0,42.1354,42.2504,42.0614,42.2504,47911.0
2019-01-31 10:30:00,51.42,51.47,51.32,51.41,66812.0,42.2587,42.2997,42.1765,42.2504,66812.0
2019-01-31 10:40:00,51.43,51.53,51.42,51.49,86884.0,42.2669,42.3491,42.2587,42.3162,86884.0
2019-01-31 10:50:00,51.49,51.61,51.48,51.57,143303.0,42.3162,42.4148,42.308,42.3819,143303.0
2019-01-31 11:00:00,51.57,51.66,51.54,51.64,68806.0,42.3819,42.4559,42.3573,42.4395,68806.0
2019-01-31 11:10:00,51.65,51.69,51.59,51.69,98283.0,42.4477,42.4806,42.3984,42.4806,98283.0
2019-01-31 11:20:00,51.69,51.83,51.65,51.79,97597.0,42.4806,42.5956,42.4477,42.5627,97597.0
2019-01-31 11:30:00,51.79,51.88,51.77,51.79,60464.0,42.5627,42.6367,42.5463,42.5627,60464.0
2019-01-31 11:40:00,51.8,51.95,51.79,51.94,205278.0,42.571,42.6942,42.5627,42.686,205278.0
2019-01-31 11:50:00,51.95,52.13,51.94,52.13,51949.0,42.6942,42.8422,42.686,42.8422,51949.0
2019-01-31 12:00:00,52.13,52.21,52.09,52.19,115444.0,42.8422,42.9079,42.8093,42.8915,115444.0
2019-01-31 12:10:00,52.19,52.22,52.12,52.21,30534.0,42.8915,42.9161,42.8339,42.9079,30534.0
2019-01-31 12:20:00,52.21,52.25,52.15,52.21,39662.0,42.9079,42.9408,42.8586,42.9079,39662.0
2019-01-31 12:30:00,52.2,52.21,52.1,52.16,39084.0,42.8997,42.9079,42.8175,42.8668,39084.0
2019-01-31 12:40:00,52.17,52.18,51.94,51.94,57308.0,42.875,42.8832,42.686,42.686,57308.0
2019-01-31 12:50:00,51.96,52.01,51.94,51.96,40952.0,42.7024,42.7435,42.686,42.7024,40952.0
2019-01-31 13:00:00,51.96,52.1,51.96,52.07,39311.0,42.7024,42.8175,42.7024,42.7928,39311.0
2019-01-31 13:10:00,52.07,52.1,52.02,52.02,33809.0,42.7928,42.8175,42.7518,42.7518,33809.0
2019-01-31 13:20:00,52.03,52.06,51.99,51.99,37122.0,42.76,42.7846,42.7271,42.7271,37122.0
2019-01-31 13:30:00,52.0,52.05,51.95,52.05,56847.0,42.7353,42.7764,42.6942,42.7764,56847.0
2019-01-31 13:40:00,52.05,52.06,52.0,52.05,53275.0,42.7764,42.7846,42.7353,42.7764,53275.0
2019-01-31 13:50:00,52.06,52.17,52.03,52.17,70145.0,42.7846,42.875,42.76,42.875,70145.0
2019-01-31 14:00:00,52.17,52.25,52.17,52.23,51991.0,42.875,42.9408,42.875,42.9243,51991.0
2019-01-31 14:10:00,52.24,52.31,52.21,52.3,41109.0,42.9326,42.9901,42.9079,42.9819,41109.0
2019-01-31 14:20:00,52.3,52.31,52.23,52.28,53233.0,42.9819,42.9901,42.9243,42.9654,53233.0
2019-01-31 14:30:00,52.28,52.28,52.12,52.13,55860.0,42.9654,42.9654,42.8339,42.8422,55860.0
2019-01-31 14:40:00,52.12,52.14,52.07,52.09,131778.0,42.8339,42.8504,42.7928,42.8093,131778.0
2019-01-31 14:50:00,52.09,52.16,52.06,52.12,129324.0,42.8093,42.8668,42.7846,42.8339,129324.0
2019-01-31 15:00:00,52.12,52.12,52.0,52.03,94892.0,42.8339,42.8339,42.7353,42.76,94892.0
2019-01-31 15:10:00,52.03,52.06,51.96,52.05,130083.0,42.76,42.7846,42.7024,42.7764,130083.0
2019-01-31 15:20:00,52.05,52.23,52.04,52.16,167317.0,42.7764,42.9243,42.7682,42.8668,167317.0
2019-01-31 15:30:00,52.17,52.3,52.11,52.3,141098.0,42.875,42.9819,42.8257,42.9819,141098.0
2019-01-31 15:40:00,52.3,52.51,52.3,52.48,233811.0,42.9819,43.1545,42.9819,43.1298,233811.0
2019-01-31 15:50:00,52.48,52.58,52.36,52.4,983805.0,43.1298,43.212,43.0312,43.0641,983805.0
2019-02-01 09:30:00,52.27,52.5,52.1,52.25,157860.0,42.9572,43.1462,42.8175,42.9408,157860.0
2019-02-01 09:40:00,52.26,52.48,52.12,52.17,93550.0,42.949,43.1298,42.8339,42.875,93550.0
2019-02-01 09:50:00,52.16,52.22,52.05,52.21,56642.0,42.8668,42.9161,42.7764,42.9079,56642.0
2019-02-01 10:00:00,52.24,52.35,52.13,52.28,75816.0,42.9326,43.023,42.8422,42.9654,75816.0
2019-02-01 10:10:00,52.27,52.31,52.19,52.24,32749.0,42.9572,42.9901,42.8915,42.9326,32749.0
2019-02-01 10:20:00,52.24,52.33,52.24,52.29,48077.0,42.9326,43.0065,42.9326,42.9737,48077.0
2019-02-01 10:30:00,52.29,52.29,52.02,52.02,58971.0,42.9737,42.9737,42.7518,42.7518,58971.0
2019-02-01 10:40:00,52.02,52.09,52.02,52.04,34624.0,42.7518,42.8093,42.7518,42.7682,34624.0
2019-02-01 10:50:00,52.04,52.04,51.87,51.88,32008.0,42.7682,42.7682,42.6285,42.6367,32008.0
2019-02-01 11:00:00,51.87,51.89,51.78,51.81,32078.0,42.6285,42.6449,42.5545,42.5792,32078.0
2019-02-01 11:10:00,51.8,51.83,51.68,51.76,47810.0,42.571,42.5956,42.4723,42.5381,47810.0
2019-02-01 11:20:00,51.76,51.77,51.57,51.58,41928.0,42.5381,42.5463,42.3819,42.3901,41928.0
2019-02-01 11:30:00,51.59,51.6,51.52,51.59,49599.0,42.3984,42.4066,42.3408,42.3984,49599.0
2019-02-01 11:40:00,51.6,51.81,51.59,51.8,57461.0,42.4066,42.5792,42.3984,42.571,57461.0
2019-02-01 11:50:00,51.79,51.91,51.78,51.88,49487.0,42.5627,42.6614,42.5545,42.6367,49487.0
2019-02-01 12:00:00,51.88,51.88,51.76,51.81,47938.0,42.6367,42.6367,42.5381,42.5792,47938.0
2019-02-01 12:10:00,51.81,51.86,51.79,51.8,34525.0,42.5792,42.6203,42.5627,42.571,34525.0
2019-02-01 12:20:00,51.8,51.81,51.7,51.72,31186.0,42.571,42.5792,42.4888,42.5052,31186.0
2019-02-01 12:30:00,51.72,51.74,51.68,51.69,38795.0,42.5052,42.5216,42.4723,42.4806,38795.0
2019-02-01 12:40:00,51.68,51.86,51.68,51.86,34730.0,42.4723,42.6203,42.4723,42.6203,34730.0
2019-02-01 12:50:00,51.86,51.91,51.81,51.82,36186.0,42.6203,42.6614,42.5792,42.5874,36186.0
2019-02-01 13:00:00,51.82,51.85,51.77,51.81,37596.0,42.5874,42.612,42.5463,42.5792,37596.0
2019-02-01 13:10:00,51.8,51.87,51.73,51.75,94861.0,42.571,42.6285,42.5134,42.5299,94861.0
2019-02-01 13:20:00,51.75,51.89,51.75,51.89,38967.0,42.5299,42.6449,42.5299,42.6449,38967.0
2019-02-01 13:30:00,51.89,51.89,51.81,51.86,31092.0,42.6449,42.6449,42.5792,42.6203,31092.0
2019-02-01 13:40:00,51.86,51.88,51.76,51.8,30162.0,42.6203,42.6367,42.5381,42.571,30162.0
2019-02-01 13:50:00,51.8,51.87,51.8,51.85,37650.0,42.571,42.6285,42.571,42.612,37650.0
2019-02-01 14:00:00,51.84,51.84,51.76,51.78,35081.0,42.6038,42.6038,42.5381,42.5545,35081.0
2019-02-01 14:10:00,51.78,51.81,51.71,51.71,54344.0,42.5545,42.5792,42.497,42.497,54344.0
2019-02-01 14:20:00,51.71,51.76,51.68,51.75,38132.0,42.497,42.5381,42.4723,42.5299,38132.0
2019-02-01 14:30:00,51.75,51.87,51.75,51.86,71390.0,42.5299,42.6285,42.5299,42.6203,71390.0
2019-02-01 14:40:00,51.86,51.89,51.84,51.88,78118.0,42.6203,42.6449,42.6038,42.6367,78118.0
2019-02-01 14:50:00,51.88,51.95,51.86,51.95,79701.0,42.6367,42.6942,42.6203,42.6942,79701.0
2019-02-01 15:00:00,51.94,51.95,51.86,51.91,85965.0,42.686,42.6942,42.6203,42.6614,85965.0
2019-02-01 15:10:00,51.91,52.05,51.89,52.0,54833.0,42.6614,42.7764,42.6449,42.7353,54833.0
2019-02-01 15:20:00,52.01,52.03,51.9,51.95,62442.0,42.7435,42.76,42.6531,42.6942,62442.0
2019-02-01 15:30:00,51.95,52.05,51.93,52.05,95353.0,42.6942,42.7764,42.6778,42.7764,95353.0
2019-02-01 15:40:00,52.06,52.11,52.02,52.09,160502.0,42.7846,42.8257,42.7518,42.8093,160502.0
2019-02-01 15:50:00,52.09,52.19,52.06,52.14,328781.0,42.8093,42.8915,42.7846,42.8504,328781.0
2019-02-04 09:30:00,51.96,52.05,51.67,51.91,107036.0,42.7024,42.7764,42.4641,42.6614,107036.0
2019-02-04 09:40:00,51.91,51.97,51.86,51.9,50905.0,42.6614,42.7107,42.6203,42.6531,50905.0
2019-02-04 09:50:00,51.89,51.93,51.88,51.9,35451.0,42.6449,42.6778,42.6367,42.6531,35451.0
2019-02-04 10:00:00,51.9,51.9,51.57,51.68,55252.0,42.6531,42.6531,42.3819,42.4723,55252.0
2019-02-04 10:10:00,51.68,51.81,51.62,51.77,42630.0,42.4723,42.5792,42.423,42.5463,42630.0
2019-02-04 10:20:00,51.77,51.77,51.62,51.63,36819.0,42.5463,42.5463,42.423,42.4312,36819.0
2019-02-04 10:30:00,51.64,51.79,51.64,51.79,31823.0,42.4395,42.5627,42.4395,42.5627,31823.0
2019-02-04 10:40:00,51.8,51.93,51.75,51.93,32656.0,42.571,42.6778,42.5299,42.6778,32656.0
2019-02-04 10:50:00,51.94,51.95,51.87,51.92,34576.0,42.686,42.6942,42.6285,42.6696,34576.0
2019-02-04 11:00:00,51.92,51.98,51.89,51.93,54698.0,42.6696,42.7189,42.6449,42.6778,54698.0
2019-02-04 11:10:00,51.93,51.96,51.89,51.95,27318.0,42.6778,42.7024,42.6449,42.6942,27318.0
2019-02-04 11:20:00,51.95,52.05,51.93,52.05,24047.0,42.6942,42.7764,42.6778,42.7764,24047.0
2019-02-04 11:30:00,52.05,52.05,51.97,51.99,30004.0,42.7764,42.7764,42.7107,42.7271,30004.0
2019-02-04 11:40:00,51.99,52.03,51.94,52.03,31032.0,42.7271,42.76,42.686,42.76,31032.0
2019-02-04 11:50:00,52.03,52.09,52.0,52.07,29736.0,42.76,42.8093,42.7353,42.7928,29736.0
2019-02-04 12:00:00,52.08,52.1,52.04,52.08,26971.0,42.8011,42.8175,42.7682,42.8011,26971.0
2019-02-04 12:10:00,52.09,52.15,52.08,52.09,37921.0,42.8093,42.8586,42.8011,42.8093,37921.0
2019-02-04 12:20:00,52.09,52.11,52.04,52.06,22154.0,42.8093,42.8257,42.7682,42.7846,22154.0
2019-02-04 12:30:00,52.05,52.1,52.05,52.1,34657.0,42.7764,42.8175,42.7764,42.8175,34657.0
2019-02-04 12:40:00,52.09,52.1,51.97,52.0,27159.0,42.8093,42.8175,42.7107,42.7353,27159.0
2019-02-04 12:50:00,52.0,52.07,52.0,52.04,24871.0,42.7353,42.7928,42.7353,42.7682,24871.0
2019-02-04 13:00:00,52.04,52.07,52.0,52.05,21007.0,42.7682,42.7928,42.7353,42.7764,21007.0
2019-02-04 13:10:00,52.04,52.09,52.03,52.07,21706.0,42.7682,42.8093,42.76,42.7928,21706.0
2019-02-04 13:20:00,52.08,52.17,52.07,52.16,36242.0,42.8011,42.875,42.7928,42.8668,36242.0
2019-02-04 13:30:00,52.17,52.19,52.15,52.15,35564.0,42.875,42.8915,42.8586,42.8586,35564.0
2019-02-04 13:40:00,52.16,52.18,52.13,52.15,30192.0,42.8668,42.8832,42.8422,42.8586,30192.0
2019-02-04 13:50:00,52.14,52.16,52.12,52.16,21138.0,42.8504,42.8668,42.8339,42.8668,21138.0
2019-02-04 14:00:00,52.16,52.17,52.11,52.16,37627.0,42.8668,42.875,42.8257,42.8668,37627.0
2019-02-04 14:10:00,52.16,52.17,52.04,52.06,39808.0,42.8668,42.875,42.7682,42.7846,39808.0
2019-02-04 14:20:00,52.06,52.06,51.98,52.01,33714.0,42.7846,42.7846,42.7189,42.7435,33714.0
2019-02-04 14:30:00,52.01,52.04,51.99,51.99,39356.0,42.7435,42.7682,42.7271,42.7271,39356.0
2019-02-04 14:40:00,51.98,52.01,51.95,51.95,33569.0,42.7189,42.7435,42.6942,42.6942,33569.0
2019-02-04 14:50:00,51.95,51.98,51.94,51.98,33499.0,42.6942,42.7189,42.686,42.7189,33499.0
2019-02-04 15:00:00,51.98,52.02,51.97,52.0,51592.0,42.7189,42.7518,42.7107,42.7353,51592.0
2019-02-04 15:10:00,52.01,52.07,51.99,52.05,52724.0,42.7435,42.7928,42.7271,42.7764,52724.0
2019-02-04 15:20:00,52.05,52.11,52.05,52.11,74868.0,42.7764,42.8257,42.7764,42.8257,74868.0
2019-02-04 15:30:00,52.1,52.18,52.09,52.18,79959.0,42.8175,42.8832,42.8093,42.8832,79959.0
2019-02-04 15:40:00,52.18,52.22,52.17,52.21,82265.0,42.8832,42.9161,42.875,42.9079,82265.0
2019-02-04 15:50:00,52.2,52.39,52.19,52.37,278829.0,42.8997,43.0558,42.8915,43.0394,278829.0
2019-02-05 09:30:00,52.41,52.45,52.02,52.2,75093.0,43.0723,43.1051,42.7518,42.8997,75093.0
2019-02-05 09:40:00,52.19,52.21,52.06,52.15,62494.0,42.8915,42.9079,42.7846,42.8586,62494.0
2019-02-05 09:50:00,52.15,52.29,52.15,52.23,29254.0,42.8586,42.9737,42.8586,42.9243,29254.0
2019-02-05 10:00:00,52.23,52.29,52.2,52.22,41262.0,42.9243,42.9737,42.8997,42.9161,41262.0
2019-02-05 10:10:00,52.23,52.38,52.21,52.37,38533.0,42.9243,43.0476,42.9079,43.0394,38533.0
2019-02-05 10:20:00,52.37,52.46,52.35,52.46,68388.0,43.0394,43.1134,43.023,43.1134,68388.0
2019-02-05 10:30:00,52.46,52.51,52.4,52.4,22719.0,43.1134,43.1545,43.0641,43.0641,22719.0
2019-02-05 10:40:00,52.38,52.42,52.37,52.37,23751.0,43.0476,43.0805,43.0394,43.0394,23751.0
2019-02-05 10:50:00,52.37,52.45,52.32,52.43,64005.0,43.0394,43.1051,42.9983,43.0887,64005.0
2019-02-05 11:00:00,52.44,52.45,52.34,52.36,42461.0,43.0969,43.1051,43.0147,43.0312,42461.0
2019-02-05 11:10:00,52.36,52.36,52.25,52.29,31862.0,43.0312,43.0312,42.9408,42.9737,31862.0
2019-02-05 11:20:00,52.29,52.42,52.29,52.4,37290.0,42.9737,43.0805,42.9737,43.0641,37290.0
2019-02-05 11:30:00,52.4,52.43,52.37,52.41,27959.0,43.0641,43.0887,43.0394,43.0723,27959.0
2019-02-05 11:40:00,52.41,52.43,52.35,52.37,32279.0,43.0723,43.0887,43.023,43.0394,32279.0
2019-02-05 11:50:00,52.36,52.4,52.34,52.39,33130.0,43.0312,43.0641,43.0147,43.0558,33130.0
2019-02-05 12:00:00,52.39,52.41,52.36,52.4,31184.0,43.0558,43.0723,43.0312,43.0641,31184.0
2019-02-05 12:10:00,52.39,52.41,52.37,52.39,20080.0,43.0558,43.0723,43.0394,43.0558,20080.0
2019-02-05 12:20:00,52.39,52.39,52.35,52.37,18731.0,43.0558,43.0558,43.023,43.0394,18731.0
2019-02-05 12:30:00,52.37,52.38,52.34,52.35,19008.0,43.0394,43.0476,43.0147,43.023,19008.0
2019-02-05 12:40:00,52.36,52.36,52.32,52.33,25337.0,43.0312,43.0312,42.9983,43.0065,25337.0
2019-02-05 12:50:00,52.33,52.34,52.3,52.31,24507.0,43.0065,43.0147,42.9819,42.9901,24507.0
2019-02-05 13:00:00,52.31,52.32,52.22,52.22,24887.0,42.9901,42.9983,42.9161,42.9161,24887.0
2019-02-05 13:10:00,52.22,52.24,52.18,52.24,55313.0,42.9161,42.9326,42.8832,42.9326,55313.0
2019-02-05 13:20:00,52.24,52.25,52.2,52.21,20312.0,42.9326,42.9408,42.8997,42.9079,20312.0
2019-02-05 13:30:00,52.22,52.23,52.18,52.21,24559.0,42.9161,42.9243,42.8832,42.9079,24559.0
2019-02-05 13:40:00,52.2,52.23,52.2,52.22,19469.0,42.8997,42.9243,42.8997,42.9161,19469.0
2019-02-05 13:50:00,52.22,52.22,52.18,52.19,18988.0,42.9161,42.9161,42.8832,42.8915,18988.0
2019-02-05 14:00:00,52.18,52.28,52.17,52.27,39478.0,42.8832,42.9654,42.875,42.9572,39478.0
2019-02-05 14:10:00,52.27,52.28,52.24,52.26,21105.0,42.9572,42.9654,42.9326,42.949,21105.0
2019-02-05 14:20:00,52.26,52.27,52.24,52.26,23637.0,42.949,42.9572,42.9326,42.949,23637.0
2019-02-05 14:30:00,52.26,52.29,52.25,52.28,29496.0,42.949,42.9737,42.9408,42.9654,29496.0
2019-02-05 14:40:00,52.28,52.3,52.25,52.29,25438.0,42.9654,42.9819,42.9408,42.9737,25438.0
2019-02-05 14:50:00,52.3,52.32,52.28,52.32,35763.0,42.9819,42.9983,42.9654,42.9983,35763.0
2019-02-05 15:00:00,52.32,52.4,52.31,52.4,51791.0,42.9983,43.0641,42.9901,43.0641,51791.0
2019-02-05 15:10:00,52.4,52.41,52.34,52.37,38564.0,43.0641,43.0723,43.0147,43.0394,38564.0
2019-02-05 15:20:00,52.37,52.4,52.33,52.37,34898.0,43.0394,43.0641,43.0065,43.0394,34898.0
2019-02-05 15:30:00,52.37,52.47,52.37,52.46,60617.0,43.0394,43.1216,43.0394,43.1134,60617.0
2019-02-05 15:40:00,52.46,52.47,52.26,52.27,141273.0,43.1134,43.1216,42.949,42.9572,141273.0
2019-02-05 15:50:00,52.27,52.44,52.19,52.4,403302.0,42.9572,43.0969,42.8915,43.0641,403302.0
2019-02-06 09:30:00,52.36,52.45,52.16,52.19,61789.0,43.0312,43.1051,42.8668,42.8915,61789.0
2019-02-06 09:40:00,52.2,52.2,52.09,52.1,34285.0,42.8997,42.8997,42.8093,42.8175,34285.0
2019-02-06 09:50:00,52.11,52.2,52.08,52.19,25855.0,42.8257,42.8997,42.8011,42.8915,25855.0
2019-02-06 10:00:00,52.2,52.25,52.14,52.24,34666.0,42.8997,42.9408,42.8504,42.9326,34666.0
2019-02-06 10:10:00,52.24,52.34,52.23,52.33,42273.0,42.9326,43.0147,42.9243,43.0065,42273.0
2019-02-06 10:20:00,52.33,52.43,52.33,52.37,37865.0,43.0065,43.0887,43.0065,43.0394,37865.0
2019-02-06 10:30:00,52.37,52.42,52.35,52.41,24473.0,43.0394,43.0805,43.023,43.0723,24473.0
2019-02-06 10:40:00,52.42,52.44,52.37,52.39,22717.0,43.0805,43.0969,43.0394,43.0558,22717.0
2019-02-06 10:50:00,52.39,52.45,52.37,52.45,25599.0,43.0558,43.1051,43.0394,43.1051,25599.0
2019-02-06 11:00:00,52.45,52.47,52.39,52.4,33740.0,43.1051,43.1216,43.0558,43.0641,33740.0
2019-02-06 11:10:00,52.4,52.43,52.35,52.43,18925.0,43.0641,43.0887,43.023,43.0887,18925.0
2019-02-06 11:20:00,52.44,52.46,52.35,52.46,39899.0,43.0969,43.1134,43.023,43.1134,39899.0
2019-02-06 11:30:00,52.46,52.49,52.45,52.49,22310.0,43.1134,43.138,43.1051,43.138,22310.0
2019-02-06 11:40:00,52.49,52.51,52.45,52.46,18289.0,43.138,43.1545,43.1051,43.1134,18289.0
2019-02-06 11:50:00,52.46,52.54,52.44,52.5,21770.0,43.1134,43.1791,43.0969,43.1462,21770.0
2019-02-06 12:00:00,52.5,52.58,52.5,52.58,76284.0,43.1462,43.212,43.1462,43.212,76284.0
2019-02-06 12:10:00,52.59,52.64,52.58,52.62,27807.0,43.2202,43.2613,43.212,43.2449,27807.0
2019-02-06 12:20:00,52.63,52.67,52.61,52.64,26772.0,43.2531,43.2859,43.2366,43.2613,26772.0
2019-02-06 12:30:00,52.64,52.67,52.64,52.65,16147.0,43.2613,43.2859,43.2613,43.2695,16147.0
2019-02-06 12:40:00,52.65,52.66,52.61,52.62,17500.0,43.2695,43.2777,43.2366,43.2449,17500.0
2019-02-06 12:50:00,52.63,52.66,52.61,52.64,21101.0,43.2531,43.2777,43.2366,43.2613,21101.0
2019-02-06 13:00:00,52.64,52.67,52.63,52.63,21627.0,43.2613,43.2859,43.2531,43.2531,21627.0
2019-02-06 13:10:00,52.64,52.65,52.58,52.59,20353.0,43.2613,43.2695,43.212,43.2202,20353.0
2019-02-06 13:20:00,52.58,52.58,52.54,52.55,13996.0,43.212,43.212,43.1791,43.1873,13996.0
2019-02-06 13:30:00,52.55,52.59,52.52,52.58,31706.0,43.1873,43.2202,43.1627,43.212,31706.0
2019-02-06 13:40:00,52.58,52.59,52.53,52.55,11504.0,43.212,43.2202,43.1709,43.1873,11504.0
2019-02-06 13:50:00,52.54,52.57,52.53,52.53,17913.0,43.1791,43.2038,43.1709,43.1709,17913.0
2019-02-06 14:00:00,52.54,52.55,52.43,52.45,19036.0,43.1791,43.1873,43.0887,43.1051,19036.0
2019-02-06 14:10:00,52.44,52.47,52.43,52.47,24651.0,43.0969,43.1216,43.0887,43.1216,24651.0
2019-02-06 14:20:00,52.47,52.49,52.42,52.43,19425.0,43.1216,43.138,43.0805,43.0887,19425.0
2019-02-06 14:30:00,52.43,52.43,52.36,52.37,16782.0,43.0887,43.0887,43.0312,43.0394,16782.0
2019-02-06 14:40:00,52.36,52.38,52.31,52.37,32183.0,43.0312,43.0476,42.9901,43.0394,32183.0
2019-02-06 14:50:00,52.37,52.37,52.32,52.35,18789.0,43.0394,43.0394,42.9983,43.023,18789.0
2019-02-06 15:00:00,52.35,52.38,52.32,52.35,29888.0,43.023,43.0476,42.9983,43.023,29888.0
2019-02-06 15:10:00,52.35,52.38,52.33,52.36,28847.0,43.023,43.0476,43.0065,43.0312,28847.0
2019-02-06 15:20:00,52.37,52.43,52.36,52.4,34872.0,43.0394,43.0887,43.0312,43.0641,34872.0
2019-02-06 15:30:00,52.39,52.41,52.36,52.38,40524.0,43.0558,43.0723,43.0312,43.0476,40524.0
2019-02-06 15:40:00,52.37,52.4,52.33,52.4,54264.0,43.0394,43.0641,43.0065,43.0641,54264.0
2019-02-06 15:50:00,52.4,52.46,52.38,52.44,146247.0,43.0641,43.1134,43.0476,43.0969,146247.0
2019-02-07 09:30:00,52.15,52.53,52.06,52.4,94516.0,42.8586,43.1709,42.7846,43.0641,94516.0
2019-02-07 09:40:00,52.41,52.48,52.29,52.3,48079.0,43.0723,43.1298,42.9737,42.9819,48079.0
2019-02-07 09:50:00,52.31,52.51,52.3,52.49,31095.0,42.9901,43.1545,42.9819,43.138,31095.0
2019-02-07 10:00:00,52.49,52.63,52.49,52.57,34677.0,43.138,43.2531,43.138,43.2038,34677.0
2019-02-07 10:10:00,52.58,52.7,52.57,52.69,34763.0,43.212,43.3106,43.2038,43.3024,34763.0
2019-02-07 10:20:00,52.69,52.82,52.69,52.7,37518.0,43.3024,43.4092,43.3024,43.3106,37518.0
2019-02-07 10:30:00,52.7,52.7,52.56,52.62,29878.0,43.3106,43.3106,43.1955,43.2449,29878.0
2019-02-07 10:40:00,52.62,52.64,52.58,52.59,32415.0,43.2449,43.2613,43.212,43.2202,32415.0
2019-02-07 10:50:00,52.59,52.73,52.54,52.72,46016.0,43.2202,43.3353,43.1791,43.327,46016.0
2019-02-07 11:00:00,52.73,52.82,52.68,52.8,45042.0,43.3353,43.4092,43.2942,43.3928,45042.0
2019-02-07 11:10:00,52.8,52.91,52.74,52.91,46392.0,43.3928,43.4832,43.3435,43.4832,46392.0
2019-02-07 11:20:00,52.9,52.92,52.83,52.88,45208.0,43.475,43.4914,43.4174,43.4585,45208.0
2019-02-07 11:30:00,52.89,52.95,52.87,52.92,75164.0,43.4668,43.5161,43.4503,43.4914,75164.0
2019-02-07 11:40:00,52.92,52.95,52.83,52.86,40508.0,43.4914,43.5161,43.4174,43.4421,40508.0
2019-02-07 11:50:00,52.87,52.88,52.79,52.81,35632.0,43.4503,43.4585,43.3846,43.401,35632.0
2019-02-07 12:00:00,52.8,52.92,52.8,52.88,37050.0,43.3928,43.4914,43.3928,43.4585,37050.0
2019-02-07 12:10:00,52.88,52.88,52.83,52.85,22635.0,43.4585,43.4585,43.4174,43.4339,22635.0
2019-02-07 12:20:00,52.84,52.87,52.71,52.71,22518.0,43.4257,43.4503,43.3188,43.3188,22518.0
2019-02-07 12:30:00,52.71,52.77,52.7,52.72,23827.0,43.3188,43.3681,43.3106,43.327,23827.0
2019-02-07 12:40:00,52.71,52.71,52.64,52.67,18515.0,43.3188,43.3188,43.2613,43.2859,18515.0
2019-02-07 12:50:00,52.68,52.71,52.66,52.7,22249.0,43.2942,43.3188,43.2777,43.3106,22249.0
2019-02-07 13:00:00,52.7,52.78,52.7,52.77,32307.0,43.3106,43.3763,43.3106,43.3681,32307.0
2019-02-07 13:10:00,52.76,52.8,52.73,52.77,25948.0,43.3599,43.3928,43.3353,43.3681,25948.0
2019-02-07 13:20:00,52.77,52.84,52.76,52.79,26050.0,43.3681,43.4257,43.3599,43.3846,26050.0
2019-02-07 13:30:00,52.8,52.88,52.78,52.86,25428.0,43.3928,43.4585,43.3763,43.4421,25428.0
2019-02-07 13:40:00,52.85,52.87,52.78,52.8,20688.0,43.4339,43.4503,43.3763,43.3928,20688.0
2019-02-07 13:50:00,52.8,52.83,52.77,52.78,25312.0,43.3928,43.4174,43.3681,43.3763,25312.0
2019-02-07 14:00:00,52.78,52.79,52.74,52.76,30005.0,43.3763,43.3846,43.3435,43.3599,30005.0
2019-02-07 14:10:00,52.77,52.8,52.73,52.75,31304.0,43.3681,43.3928,43.3353,43.3517,31304.0
2019-02-07 14:20:00,52.76,52.86,52.76,52.86,23265.0,43.3599,43.4421,43.3599,43.4421,23265.0
2019-02-07 14:30:00,52.86,52.87,52.82,52.82,17377.0,43.4421,43.4503,43.4092,43.4092,17377.0
2019-02-07 14:40:00,52.81,52.83,52.78,52.8,23046.0,43.401,43.4174,43.3763,43.3928,23046.0
2019-02-07 14:50:00,52.79,52.92,52.79,52.91,27151.0,43.3846,43.4914,43.3846,43.4832,27151.0
2019-02-07 15:00:00,52.9,52.97,52.89,52.97,36551.0,43.475,43.5325,43.4668,43.5325,36551.0
2019-02-07 15:10:00,52.96,53.0,52.93,52.95,29582.0,43.5243,43.5572,43.4996,43.5161,29582.0
2019-02-07 15:20:00,52.96,53.0,52.95,52.99,38428.0,43.5243,43.5572,43.5161,43.5489,38428.0
2019-02-07 15:30:00,52.99,53.06,52.92,53.05,122728.0,43.5489,43.6065,43.4914,43.5982,122728.0
2019-02-07 15:40:00,53.04,53.15,53.04,53.15,86640.0,43.59,43.6804,43.59,43.6804,86640.0
2019-02-07 15:50:00,53.15,53.16,53.02,53.14,214375.0,43.6804,43.6886,43.5736,43.6722,214375.0
2019-02-08 09:30:00,53.11,53.22,52.74,53.16,63172.0,43.6476,43.738,43.3435,43.6886,63172.0
2019-02-08 09:40:00,53.16,53.21,53.04,53.12,78549.0,43.6886,43.7297,43.59,43.6558,78549.0
2019-02-08 09:50:00,53.13,53.14,53.06,53.14,34586.0,43.664,43.6722,43.6065,43.6722,34586.0
2019-02-08 10:00:00,53.14,53.16,53.07,53.13,46570.0,43.6722,43.6886,43.6147,43.664,46570.0
2019-02-08 10:10:00,53.13,53.26,53.12,53.25,40730.0,43.664,43.7708,43.6558,43.7626,40730.0
2019-02-08 10:20:00,53.26,53.36,53.21,53.21,38433.0,43.7708,43.853,43.7297,43.7297,38433.0
2019-02-08 10:30:00,53.21,53.22,53.03,53.04,34790.0,43.7297,43.738,43.5818,43.59,34790.0
2019-02-08 10:40:00,53.05,53.19,53.04,53.18,24530.0,43.5982,43.7133,43.59,43.7051,24530.0
2019-02-08 10:50:00,53.19,53.27,53.17,53.25,35518.0,43.7133,43.779,43.6969,43.7626,35518.0
2019-02-08 11:00:00,53.25,53.33,53.23,53.32,39382.0,43.7626,43.8284,43.7462,43.8201,39382.0
2019-02-08 11:10:00,53.32,53.43,53.31,53.34,42142.0,43.8201,43.9105,43.8119,43.8366,42142.0
2019-02-08 11:20:00,53.35,53.35,53.27,53.33,23416.0,43.8448,43.8448,43.779,43.8284,23416.0
2019-02-08 11:30:00,53.33,53.42,53.32,53.4,39396.0,43.8284,43.9023,43.8201,43.8859,39396.0
2019-02-08 11:40:00,53.41,53.5,53.4,53.41,28793.0,43.8941,43.9681,43.8859,43.8941,28793.0
2019-02-08 11:50:00,53.41,53.41,53.3,53.3,18373.0,43.8941,43.8941,43.8037,43.8037,18373.0
2019-02-08 12:00:00,53.3,53.32,53.22,53.29,34484.0,43.8037,43.8201,43.738,43.7955,34484.0
2019-02-08 12:10:00,53.3,53.34,53.29,53.32,21037.0,43.8037,43.8366,43.7955,43.8201,21037.0
2019-02-08 12:20:00,53.32,53.39,53.31,53.38,16840.0,43.8201,43.8777,43.8119,43.8694,16840.0
2019-02-08 12:30:00,53.38,53.41,53.36,53.37,27489.0,43.8694,43.8941,43.853,43.8612,27489.0
2019-02-08 12:40:00,53.37,53.37,53.33,53.34,37844.0,43.8612,43.8612,43.8284,43.8366,37844.0
2019-02-08 12:50:00,53.34,53.39,53.33,53.36,15609.0,43.8366,43.8777,43.8284,43.853,15609.0
2019-02-08 13:00:00,53.36,53.38,53.3,53.3,23252.0,43.853,43.8694,43.8037,43.8037,23252.0
2019-02-08 13:10:00,53.31,53.31,53.2,53.2,26912.0,43.8119,43.8119,43.7215,43.7215,26912.0
2019-02-08 13:20:00,53.2,53.25,53.19,53.23,27924.0,43.7215,43.7626,43.7133,43.7462,27924.0
2019-02-08 13:30:00,53.23,53.26,53.22,53.25,18549.0,43.7462,43.7708,43.738,43.7626,18549.0
2019-02-08 13:40:00,53.25,53.29,53.23,53.24,26533.0,43.7626,43.7955,43.7462,43.7544,26533.0
2019-02-08 13:50:00,53.25,53.27,53.23,53.26,23712.0,43.7626,43.779,43.7462,43.7708,23712.0
2019-02-08 14:00:00,53.25,53.28,53.2,53.21,28406.0,43.7626,43.7873,43.7215,43.7297,28406.0
2019-02-08 14:10:00,53.21,53.24,53.21,53.23,35121.0,43.7297,43.7544,43.7297,43.7462,35121.0
2019-02-08 14:20:00,53.25,53.27,53.24,53.26,18907.0,43.7626,43.779,43.7544,43.7708,18907.0
2019-02-08 14:30:00,53.26,53.31,53.25,53.29,21510.0,43.7708,43.8119,43.7626,43.7955,21510.0
2019-02-08 14:40:00,53.29,53.32,53.24,53.29,28958.0,43.7955,43.8201,43.7544,43.7955,28958.0
2019-02-08 14:50:00,53.3,53.34,53.27,53.28,24320.0,43.8037,43.8366,43.779,43.7873,24320.0
2019-02-08 15:00:00,53.29,53.34,53.29,53.32,34441.0,43.7955,43.8366,43.7955,43.8201,34441.0
2019-02-08 15:10:00,53.31,53.35,53.27,53.35,43943.0,43.8119,43.8448,43.779,43.8448,43943.0
2019-02-08 15:20:00,53.36,53.36,53.32,53.34,37972.0,43.853,43.853,43.8201,43.8366,37972.0
2019-02-08 15:30:00,53.34,53.37,53.3,53.32,52861.0,43.8366,43.8612,43.8037,43.8201,52861.0
2019-02-08 15:40:00,53.32,53.39,53.3,53.33,72724.0,43.8201,43.8777,43.8037,43.8284,72724.0
2019-02-08 15:50:00,53.33,53.48,53.32,53.48,215441.0,43.8284,43.9516,43.8201,43.9516,215441.0
2019-02-11 09:30:00,53.49,53.65,53.43,53.64,110283.0,43.9599,44.0913,43.9105,44.0831,110283.0
2019-02-11 09:40:00,53.64,53.7,53.51,53.66,54408.0,44.0831,44.1324,43.9763,44.0996,54408.0
2019-02-11 09:50:00,53.67,53.73,53.52,53.58,36028.0,44.1078,44.1571,43.9845,44.0338,36028.0
2019-02-11 10:00:00,53.59,53.6,53.35,53.41,60780.0,44.042,44.0503,43.8448,43.8941,60780.0
2019-02-11 10:10:00,53.4,53.49,53.35,53.46,30802.0,43.8859,43.9599,43.8448,43.9352,30802.0
2019-02-11 10:20:00,53.46,53.49,53.41,53.45,29411.0,43.9352,43.9599,43.8941,43.927,29411.0
2019-02-11 10:30:00,53.45,53.52,53.42,53.5,39809.0,43.927,43.9845,43.9023,43.9681,39809.0
2019-02-11 10:40:00,53.49,53.52,53.43,53.43,23828.0,43.9599,43.9845,43.9105,43.9105,23828.0
2019-02-11 10:50:00,53.43,53.44,53.37,53.41,49585.0,43.9105,43.9188,43.8612,43.8941,49585.0
2019-02-11 11:00:00,53.4,53.45,53.33,53.43,32693.0,43.8859,43.927,43.8284,43.9105,32693.0
2019-02-11 11:10:00,53.43,53.44,53.37,53.44,21849.0,43.9105,43.9188,43.8612,43.9188,21849.0
2019-02-11 11:20:00,53.44,53.46,53.4,53.46,30601.0,43.9188,43.9352,43.8859,43.9352,30601.0
2019-02-11 11:30:00,53.45,53.47,53.39,53.44,20047.0,43.927,43.9434,43.8777,43.9188,20047.0
2019-02-11 11:40:00,53.44,53.51,53.43,53.5,18182.0,43.9188,43.9763,43.9105,43.9681,18182.0
2019-02-11 11:50:00,53.5,53.51,53.45,53.46,21202.0,43.9681,43.9763,43.927,43.9352,21202.0
2019-02-11 12:00:00,53.46,53.48,53.44,53.45,17969.0,43.9352,43.9516,43.9188,43.927,17969.0
2019-02-11 12:10:00,53.46,53.47,53.41,53.41,26236.0,43.9352,43.9434,43.8941,43.8941,26236.0
2019-02-11 12:20:00,53.41,53.43,53.37,53.39,14151.0,43.8941,43.9105,43.8612,43.8777,14151.0
2019-02-11 12:30:00,53.38,53.42,53.38,53.41,11706.0,43.8694,43.9023,43.8694,43.8941,11706.0
2019-02-11 12:40:00,53.41,53.43,53.37,53.41,12557.0,43.8941,43.9105,43.8612,43.8941,12557.0
2019-02-11 12:50:00,53.41,53.47,53.4,53.46,32937.0,43.8941,43.9434,43.8859,43.9352,32937.0
2019-02-11 13:00:00,53.47,53.48,53.43,53.44,12478.0,43.9434,43.9516,43.9105,43.9188,12478.0
2019-02-11 13:10:00,53.44,53.44,53.4,53.41,14644.0,43.9188,43.9188,43.8859,43.8941,14644.0
2019-02-11 13:20:00,53.41,53.41,53.34,53.35,40784.0,43.8941,43.8941,43.8366,43.8448,40784.0
2019-02-11 13:30:00,53.35,53.38,53.34,53.38,18742.0,43.8448,43.8694,43.8366,43.8694,18742.0
2019-02-11 13:40:00,53.37,53.42,53.36,53.42,33162.0,43.8612,43.9023,43.853,43.9023,33162.0
2019-02-11 13:50:00,53.42,53.42,53.38,53.39,26586.0,43.9023,43.9023,43.8694,43.8777,26586.0
2019-02-11 14:00:00,53.39,53.44,53.36,53.43,18072.0,43.8777,43.9188,43.853,43.9105,18072.0
2019-02-11 14:10:00,53.43,53.43,53.38,53.38,23649.0,43.9105,43.9105,43.8694,43.8694,23649.0
2019-02-11 14:20:00,53.39,53.41,53.37,53.4,15101.0,43.8777,43.8941,43.8612,43.8859,15101.0
2019-02-11 14:30:00,53.41,53.44,53.39,53.41,20443.0,43.8941,43.9188,43.8777,43.8941,20443.0
2019-02-11 14:40:00,53.42,53.5,53.41,53.49,16072.0,43.9023,43.9681,43.8941,43.9599,16072.0
2019-02-11 14:50:00,53.48,53.5,53.45,53.5,15391.0,43.9516,43.9681,43.927,43.9681,15391.0
2019-02-11 15:00:00,53.5,53.52,53.43,53.51,245162.0,43.9681,43.9845,43.9105,43.9763,245162.0
2019-02-11 15:10:00,53.5,53.56,53.49,53.52,34322.0,43.9681,44.0174,43.9599,43.9845,34322.0
2019-02-11 15:20:00,53.52,53.6,53.51,53.59,28548.0,43.9845,44.0503,43.9763,44.042,28548.0
2019-02-11 15:30:00,53.6,53.61,53.51,53.51,40691.0,44.0503,44.0585,43.9763,43.9763,40691.0
2019-02-11 15:40:00,53.51,53.52,53.43,53.49,46788.0,43.9763,43.9845,43.9105,43.9599,46788.0
2019-02-11 15:50:00,53.5,53.6,53.46,53.58,240162.0,43.9681,44.0503,43.9352,44.0338,240162.0
2019-02-12 09:30:00,53.67,53.73,53.4,53.48,67920.0,44.1078,44.1571,43.8859,43.9516,67920.0
2019-02-12 09:40:00,53.47,53.48,53.19,53.46,57589.0,43.9434,43.9516,43.7133,43.9352,57589.0
2019-02-12 09:50:00,53.45,53.47,53.36,53.39,44375.0,43.927,43.9434,43.853,43.8777,44375.0
2019-02-12 10:00:00,53.39,53.5,53.38,53.5,40487.0,43.8777,43.9681,43.8694,43.9681,40487.0
2019-02-12 10:10:00,53.5,53.62,53.47,53.6,48058.0,43.9681,44.0667,43.9434,44.0503,48058.0
2019-02-12 10:20:00,53.6,53.61,53.45,53.46,87612.0,44.0503,44.0585,43.927,43.9352,87612.0
2019-02-12 10:30:00,53.45,53.5,53.39,53.5,47350.0,43.927,43.9681,43.8777,43.9681,47350.0
2019-02-12 10:40:00,53.5,53.59,53.49,53.57,83728.0,43.9681,44.042,43.9599,44.0256,83728.0
2019-02-12 10:50:00,53.57,53.64,53.54,53.63,194010.0,44.0256,44.0831,44.0009,44.0749,194010.0
2019-02-12 11:00:00,53.64,53.76,53.62,53.73,163481.0,44.0831,44.1817,44.0667,44.1571,163481.0
2019-02-12 11:10:00,53.72,53.85,53.71,53.83,103784.0,44.1489,44.2557,44.1407,44.2393,103784.0
2019-02-12 11:20:00,53.82,53.85,53.78,53.81,56141.0,44.2311,44.2557,44.1982,44.2228,56141.0
2019-02-12 11:30:00,53.82,53.9,53.82,53.89,72937.0,44.2311,44.2968,44.2311,44.2886,72937.0
2019-02-12 11:40:00,53.88,53.91,53.84,53.84,55860.0,44.2804,44.305,44.2475,44.2475,55860.0
2019-02-12 11:50:00,53.84,53.87,53.81,53.87,51101.0,44.2475,44.2721,44.2228,44.2721,51101.0
2019-02-12 12:00:00,53.86,53.9,53.85,53.87,56470.0,44.2639,44.2968,44.2557,44.2721,56470.0
2019-02-12 12:10:00,53.87,53.88,53.81,53.82,46270.0,44.2721,44.2804,44.2228,44.2311,46270.0
2019-02-12 12:20:00,53.83,53.85,53.71,53.75,39778.0,44.2393,44.2557,44.1407,44.1735,39778.0
2019-02-12 12:30:00,53.74,53.8,53.73,53.8,25362.0,44.1653,44.2146,44.1571,44.2146,25362.0
2019-02-12 12:40:00,53.8,53.82,53.78,53.79,21810.0,44.2146,44.2311,44.1982,44.2064,21810.0
2019-02-12 12:50:00,53.8,53.81,53.73,53.73,49091.0,44.2146,44.2228,44.1571,44.1571,49091.0
2019-02-12 13:00:00,53.73,53.74,53.56,53.57,25917.0,44.1571,44.1653,44.0174,44.0256,25917.0
2019-02-12 13:10:00,53.57,53.61,53.54,53.56,27612.0,44.0256,44.0585,44.0009,44.0174,27612.0
2019-02-12 13:20:00,53.57,53.57,53.52,53.55,21805.0,44.0256,44.0256,43.9845,44.0092,21805.0
2019-02-12 13:30:00,53.55,53.63,53.53,53.57,30193.0,44.0092,44.0749,43.9927,44.0256,30193.0
2019-02-12 13:40:00,53.56,53.63,53.56,53.6,32501.0,44.0174,44.0749,44.0174,44.0503,32501.0
2019-02-12 13:50:00,53.6,53.63,53.58,53.59,27452.0,44.0503,44.0749,44.0338,44.042,27452.0
2019-02-12 14:00:00,53.59,53.59,53.53,53.54,26659.0,44.042,44.042,43.9927,44.0009,26659.0
2019-02-12 14:10:00,53.53,53.57,53.5,53.52,30786.0,43.9927,44.0256,43.9681,43.9845,30786.0
2019-02-12 14:20:00,53.52,53.57,53.49,53.5,27664.0,43.9845,44.0256,43.9599,43.9681,27664.0
2019-02-12 14:30:00,53.49,53.52,53.48,53.51,48161.0,43.9599,43.9845,43.9516,43.9763,48161.0
2019-02-12 14:40:00,53.51,53.51,53.46,53.48,29035.0,43.9763,43.9763,43.9352,43.9516,29035.0
2019-02-12 14:50:00,53.48,53.52,53.47,53.51,43343.0,43.9516,43.9845,43.9434,43.9763,43343.0
2019-02-12 15:00:00,53.51,53.53,53.5,53.53,57605.0,43.9763,43.9927,43.9681,43.9927,57605.0
2019-02-12 15:10:00,53.53,53.53,53.49,53.52,40574.0,43.9927,43.9927,43.9599,43.9845,40574.0
2019-02-12 15:20:00,53.52,53.55,53.51,53.52,50699.0,43.9845,44.0092,43.9763,43.9845,50699.0
2019-02-12 15:30:00,53.53,53.53,53.29,53.31,69005.0,43.9927,43.9927,43.7955,43.8119,69005.0
2019-02-12 15:40:00,53.31,53.35,53.28,53.32,64018.0,43.8119,43.8448,43.7873,43.8201,64018.0
2019-02-12 15:50:00,53.32,53.51,53.32,53.47,259770.0,43.8201,43.9763,43.8201,43.9434,259770.0
2019-02-13 09:30:00,53.45,53.47,53.24,53.29,63333.0,43.927,43.9434,43.7544,43.7955,63333.0
2019-02-13 09:40:00,53.29,53.51,53.27,53.45,58882.0,43.7955,43.9763,43.779,43.927,58882.0
2019-02-13 09:50:00,53.45,53.48,53.23,53.23,51603.0,43.927,43.9516,43.7462,43.7462,51603.0
2019-02-13 10:00:00,53.24,53.34,53.21,53.34,48805.0,43.7544,43.8366,43.7297,43.8366,48805.0
2019-02-13 10:10:00,53.34,53.36,53.27,53.28,33081.0,43.8366,43.853,43.779,43.7873,33081.0
2019-02-13 10:20:00,53.28,53.36,53.26,53.33,23107.0,43.7873,43.853,43.7708,43.8284,23107.0
2019-02-13 10:30:00,53.33,53.39,53.32,53.33,30599.0,43.8284,43.8777,43.8201,43.8284,30599.0
2019-02-13 10:40:00,53.33,53.34,53.26,53.31,28136.0,43.8284,43.8366,43.7708,43.8119,28136.0
2019-02-13 10:50:00,53.31,53.35,53.22,53.23,31429.0,43.8119,43.8448,43.738,43.7462,31429.0
2019-02-13 11:00:00,53.23,53.31,53.2,53.27,44787.0,43.7462,43.8119,43.7215,43.779,44787.0
2019-02-13 11:10:00,53.27,53.29,53.22,53.26,44357.0,43.779,43.7955,43.738,43.7708,44357.0
2019-02-13 11:20:00,53.26,53.26,53.16,53.16,78842.0,43.7708,43.7708,43.6886,43.6886,78842.0
2019-02-13 11:30:00,53.16,53.18,53.07,53.14,44326.0,43.6886,43.7051,43.6147,43.6722,44326.0
2019-02-13 11:40:00,53.13,53.14,53.07,53.09,28442.0,43.664,43.6722,43.6147,43.6311,28442.0
2019-02-13 11:50:00,53.1,53.15,53.1,53.14,19479.0,43.6393,43.6804,43.6393,43.6722,19479.0
2019-02-13 12:00:00,53.13,53.16,53.07,53.11,28410.0,43.664,43.6886,43.6147,43.6476,28410.0
2019-02-13 12:10:00,53.09,53.16,53.08,53.14,22278.0,43.6311,43.6886,43.6229,43.6722,22278.0
2019-02-13 12:20:00,53.14,53.15,53.07,53.08,28330.0,43.6722,43.6804,43.6147,43.6229,28330.0
2019-02-13 12:30:00,53.07,53.16,53.06,53.14,64769.0,43.6147,43.6886,43.6065,43.6722,64769.0
2019-02-13 12:40:00,53.14,53.15,53.12,53.12,19630.0,43.6722,43.6804,43.6558,43.6558,19630.0
2019-02-13 12:50:00,53.12,53.12,53.06,53.09,22015.0,43.6558,43.6558,43.6065,43.6311,22015.0
2019-02-13 13:00:00,53.1,53.14,53.09,53.12,16367.0,43.6393,43.6722,43.6311,43.6558,16367.0
2019-02-13 13:10:00,53.12,53.14,53.1,53.11,17036.0,43.6558,43.6722,43.6393,43.6476,17036.0
2019-02-13 13:20:00,53.11,53.13,53.1,53.11,14174.0,43.6476,43.664,43.6393,43.6476,14174.0
2019-02-13 13:30:00,53.11,53.12,53.05,53.06,21962.0,43.6476,43.6558,43.5982,43.6065,21962.0
2019-02-13 13:40:00,53.06,53.11,53.05,53.05,31204.0,43.6065,43.6476,43.5982,43.5982,31204.0
2019-02-13 13:50:00,53.05,53.08,53.03,53.03,16367.0,43.5982,43.6229,43.5818,43.5818,16367.0
2019-02-13 14:00:00,53.04,53.13,53.03,53.11,37207.0,43.59,43.664,43.5818,43.6476,37207.0
2019-02-13 14:10:00,53.11,53.13,53.09,53.12,15926.0,43.6476,43.664,43.6311,43.6558,15926.0
2019-02-13 14:20:00,53.13,53.13,53.1,53.12,24316.0,43.664,43.664,43.6393,43.6558,24316.0
2019-02-13 14:30:00,53.12,53.15,53.1,53.12,34065.0,43.6558,43.6804,43.6393,43.6558,34065.0
2019-02-13 14:40:00,53.12,53.13,53.09,53.12,26238.0,43.6558,43.664,43.6311,43.6558,26238.0
2019-02-13 14:50:00,53.12,53.15,53.11,53.12,41297.0,43.6558,43.6804,43.6476,43.6558,41297.0
2019-02-13 15:00:00,53.12,53.14,53.11,53.13,50082.0,43.6558,43.6722,43.6476,43.664,50082.0
2019-02-13 15:10:00,53.12,53.16,53.1,53.11,149658.0,43.6558,43.6886,43.6393,43.6476,149658.0
2019-02-13 15:20:00,53.1,53.12,53.08,53.1,42961.0,43.6393,43.6558,43.6229,43.6393,42961.0
2019-02-13 15:30:00,53.1,53.24,53.1,53.22,143415.0,43.6393,43.7544,43.6393,43.738,143415.0
2019-02-13 15:40:00,53.23,53.26,53.2,53.23,57156.0,43.7462,43.7708,43.7215,43.7462,57156.0
2019-02-13 15:50:00,53.22,53.32,53.2,53.27,301438.0,43.738,43.8201,43.7215,43.779,301438.0
2019-02-14 09:30:00,53.3,53.46,53.04,53.43,158395.0,43.8037,43.9352,43.59,43.9105,158395.0
2019-02-14 09:40:00,53.42,53.47,53.32,53.39,97433.0,43.9023,43.9434,43.8201,43.8777,97433.0
2019-02-14 09:50:00,53.39,53.55,53.38,53.55,184217.0,43.8777,44.0092,43.8694,44.0092,184217.0
2019-02-14 10:00:00,53.54,53.75,53.52,53.71,150804.0,44.0009,44.1735,43.9845,44.1407,150804.0
2019-02-14 10:10:00,53.7,53.76,53.66,53.67,174426.0,44.1324,44.1817,44.0996,44.1078,174426.0
2019-02-14 10:20:00,53.66,53.7,53.6,53.62,71186.0,44.0996,44.1324,44.0503,44.0667,71186.0
2019-02-14 10:30:00,53.63,53.64,53.3,53.38,119216.0,44.0749,44.0831,43.8037,43.8694,119216.0
2019-02-14 10:40:00,53.38,53.45,53.38,53.4,43945.0,43.8694,43.927,43.8694,43.8859,43945.0
2019-02-14 10:50:00,53.4,53.42,53.31,53.34,46459.0,43.8859,43.9023,43.8119,43.8366,46459.0
2019-02-14 11:00:00,53.34,53.36,53.24,53.24,51880.0,43.8366,43.853,43.7544,43.7544,51880.0
2019-02-14 11:10:00,53.25,53.29,53.18,53.25,115598.0,43.7626,43.7955,43.7051,43.7626,115598.0
2019-02-14 11:20:00,53.26,53.35,53.26,53.35,28753.0,43.7708,43.8448,43.7708,43.8448,28753.0
2019-02-14 11:30:00,53.35,53.36,53.31,53.34,26911.0,43.8448,43.853,43.8119,43.8366,26911.0
2019-02-14 11:40:00,53.34,53.4,53.33,53.39,23217.0,43.8366,43.8859,43.8284,43.8777,23217.0
2019-02-14 11:50:00,53.39,53.41,53.36,53.37,23998.0,43.8777,43.8941,43.853,43.8612,23998.0
2019-02-14 12:00:00,53.36,53.4,53.34,53.38,27587.0,43.853,43.8859,43.8366,43.8694,27587.0
2019-02-14 12:10:00,53.38,53.49,53.37,53.48,61022.0,43.8694,43.9599,43.8612,43.9516,61022.0
2019-02-14 12:20:00,53.48,53.55,53.47,53.54,33601.0,43.9516,44.0092,43.9434,44.0009,33601.0
2019-02-14 12:30:00,53.54,53.54,53.46,53.47,67590.0,44.0009,44.0009,43.9352,43.9434,67590.0
2019-02-14 12:40:00,53.46,53.47,53.39,53.42,151630.0,43.9352,43.9434,43.8777,43.9023,151630.0
2019-02-14 12:50:00,53.43,53.45,53.39,53.41,36438.0,43.9105,43.927,43.8777,43.8941,36438.0
2019-02-14 13:00:00,53.42,53.44,53.36,53.37,55360.0,43.9023,43.9188,43.853,43.8612,55360.0
2019-02-14 13:10:00,53.36,53.38,53.31,53.35,33607.0,43.853,43.8694,43.8119,43.8448,33607.0
2019-02-14 13:20:00,53.35,53.38,53.31,53.37,30989.0,43.8448,43.8694,43.8119,43.8612,30989.0
2019-02-14 13:30:00,53.37,53.43,53.37,53.4,50839.0,43.8612,43.9105,43.8612,43.8859,50839.0
2019-02-14 13:40:00,53.4,53.41,53.35,53.4,37524.0,43.8859,43.8941,43.8448,43.8859,37524.0
2019-02-14 13:50:00,53.4,53.42,53.37,53.39,30247.0,43.8859,43.9023,43.8612,43.8777,30247.0
2019-02-14 14:00:00,53.39,53.44,53.38,53.41,40506.0,43.8777,43.9188,43.8694,43.8941,40506.0
2019-02-14 14:10:00,53.42,53.43,53.39,53.39,66446.0,43.9023,43.9105,43.8777,43.8777,66446.0
2019-02-14 14:20:00,53.39,53.44,53.35,53.42,91775.0,43.8777,43.9188,43.8448,43.9023,91775.0
2019-02-14 14:30:00,53.42,53.42,53.35,53.36,131034.0,43.9023,43.9023,43.8448,43.853,131034.0
2019-02-14 14:40:00,53.36,53.39,53.32,53.33,62277.0,43.853,43.8777,43.8201,43.8284,62277.0
2019-02-14 14:50:00,53.33,53.36,53.31,53.34,50196.0,43.8284,43.853,43.8119,43.8366,50196.0
2019-02-14 15:00:00,53.34,53.42,53.3,53.33,310902.0,43.8366,43.9023,43.8037,43.8284,310902.0
2019-02-14 15:10:00,53.33,53.39,53.31,53.32,146556.0,43.8284,43.8777,43.8119,43.8201,146556.0
2019-02-14 15:20:00,53.31,53.41,53.3,53.38,108909.0,43.8119,43.8941,43.8037,43.8694,108909.0
2019-02-14 15:30:00,53.37,53.39,53.34,53.37,269932.0,43.8612,43.8777,43.8366,43.8612,269932.0
2019-02-14 15:40:00,53.37,53.38,53.31,53.34,241069.0,43.8612,43.8694,43.8119,43.8366,241069.0
2019-02-14 15:50:00,53.34,53.35,53.22,53.27,413847.0,43.8366,43.8448,43.738,43.779,413847.0
2019-02-15 09:30:00,53.66,53.7,53.4,53.45,253181.0,44.0996,44.1324,43.8859,43.927,253181.0
2019-02-15 09:40:00,53.45,53.52,53.37,53.52,55021.0,43.927,43.9845,43.8612,43.9845,55021.0
2019-02-15 09:50:00,53.51,53.57,53.48,53.54,35394.0,43.9763,44.0256,43.9516,44.0009,35394.0
2019-02-15 10:00:00,53.53,53.6,53.48,53.51,57931.0,43.9927,44.0503,43.9516,43.9763,57931.0
2019-02-15 10:10:00,53.51,53.56,53.47,53.56,45859.0,43.9763,44.0174,43.9434,44.0174,45859.0
2019-02-15 10:20:00,53.56,53.6,53.53,53.54,36948.0,44.0174,44.0503,43.9927,44.0009,36948.0
2019-02-15 10:30:00,53.53,53.53,53.32,53.39,68481.0,43.9927,43.9927,43.8201,43.8777,68481.0
2019-02-15 10:40:00,53.39,53.42,53.3,53.33,48713.0,43.8777,43.9023,43.8037,43.8284,48713.0
2019-02-15 10:50:00,53.33,53.37,53.26,53.36,89170.0,43.8284,43.8612,43.7708,43.853,89170.0
2019-02-15 11:00:00,53.37,53.42,53.36,53.39,42430.0,43.8612,43.9023,43.853,43.8777,42430.0
2019-02-15 11:10:00,53.38,53.44,53.35,53.43,49956.0,43.8694,43.9188,43.8448,43.9105,49956.0
2019-02-15 11:20:00,53.44,53.51,53.42,53.5,96935.0,43.9188,43.9763,43.9023,43.9681,96935.0
2019-02-15 11:30:00,53.5,53.5,53.45,53.49,49423.0,43.9681,43.9681,43.927,43.9599,49423.0
2019-02-15 11:40:00,53.5,53.55,53.49,53.52,23905.0,43.9681,44.0092,43.9599,43.9845,23905.0
2019-02-15 11:50:00,53.51,53.54,53.47,53.49,21050.0,43.9763,44.0009,43.9434,43.9599,21050.0
2019-02-15 12:00:00,53.5,53.5,53.45,53.47,23491.0,43.9681,43.9681,43.927,43.9434,23491.0
2019-02-15 12:10:00,53.47,53.47,53.44,53.46,29446.0,43.9434,43.9434,43.9188,43.9352,29446.0
2019-02-15 12:20:00,53.46,53.47,53.43,53.45,14680.0,43.9352,43.9434,43.9105,43.927,14680.0
2019-02-15 12:30:00,53.45,53.49,53.44,53.49,16639.0,43.927,43.9599,43.9188,43.9599,16639.0
2019-02-15 12:40:00,53.48,53.51,53.47,53.5,15097.0,43.9516,43.9763,43.9434,43.9681,15097.0
2019-02-15 12:50:00,53.5,53.51,53.41,53.42,26169.0,43.9681,43.9763,43.8941,43.9023,26169.0
2019-02-15 13:00:00,53.41,53.46,53.4,53.41,19097.0,43.8941,43.9352,43.8859,43.8941,19097.0
2019-02-15 13:10:00,53.41,53.44,53.39,53.43,19291.0,43.8941,43.9188,43.8777,43.9105,19291.0
2019-02-15 13:20:00,53.44,53.44,53.38,53.38,15245.0,43.9188,43.9188,43.8694,43.8694,15245.0
2019-02-15 13:30:00,53.39,53.4,53.33,53.35,20045.0,43.8777,43.8859,43.8284,43.8448,20045.0
2019-02-15 13:40:00,53.35,53.35,53.31,53.34,12381.0,43.8448,43.8448,43.8119,43.8366,12381.0
2019-02-15 13:50:00,53.35,53.37,53.31,53.31,14160.0,43.8448,43.8612,43.8119,43.8119,14160.0
2019-02-15 14:00:00,53.31,53.38,53.31,53.36,17269.0,43.8119,43.8694,43.8119,43.853,17269.0
2019-02-15 14:10:00,53.37,53.4,53.32,53.4,19806.0,43.8612,43.8859,43.8201,43.8859,19806.0
2019-02-15 14:20:00,53.4,53.4,53.32,53.32,17471.0,43.8859,43.8859,43.8201,43.8201,17471.0
2019-02-15 14:30:00,53.32,53.4,53.31,53.4,19171.0,43.8201,43.8859,43.8119,43.8859,19171.0
2019-02-15 14:40:00,53.41,53.41,53.34,53.36,27969.0,43.8941,43.8941,43.8366,43.853,27969.0
2019-02-15 14:50:00,53.36,53.41,53.33,53.41,24973.0,43.853,43.8941,43.8284,43.8941,24973.0
2019-02-15 15:00:00,53.41,53.41,53.33,53.33,18741.0,43.8941,43.8941,43.8284,43.8284,18741.0
2019-02-15 15:10:00,53.34,53.41,53.32,53.38,25862.0,43.8366,43.8941,43.8201,43.8694,25862.0
2019-02-15 15:20:00,53.38,53.42,53.36,53.42,22618.0,43.8694,43.9023,43.853,43.9023,22618.0
2019-02-15 15:30:00,53.41,53.54,53.4,53.53,35268.0,43.8941,44.0009,43.8859,43.9927,35268.0
2019-02-15 15:40:00,53.53,53.55,53.48,53.51,81296.0,43.9927,44.0092,43.9516,43.9763,81296.0
2019-02-15 15:50:00,53.51,53.51,53.42,53.46,251071.0,43.9763,43.9763,43.9023,43.9352,251071.0
2019-02-19 09:30:00,53.57,53.59,53.34,53.45,58468.0,44.0256,44.042,43.8366,43.927,58468.0
2019-02-19 09:40:00,53.45,53.61,53.41,53.53,32823.0,43.927,44.0585,43.8941,43.9927,32823.0
2019-02-19 09:50:00,53.54,53.54,53.44,53.48,23051.0,44.0009,44.0009,43.9188,43.9516,23051.0
2019-02-19 10:00:00,53.49,53.54,53.46,53.52,34467.0,43.9599,44.0009,43.9352,43.9845,34467.0
2019-02-19 10:10:00,53.53,53.63,53.5,53.58,39648.0,43.9927,44.0749,43.9681,44.0338,39648.0
2019-02-19 10:20:00,53.59,53.65,53.57,53.65,12020.0,44.042,44.0913,44.0256,44.0913,12020.0
2019-02-19 10:30:00,53.65,53.66,53.57,53.58,78616.0,44.0913,44.0996,44.0256,44.0338,78616.0
2019-02-19 10:40:00,53.59,53.65,53.57,53.59,438041.0,44.042,44.0913,44.0256,44.042,438041.0
2019-02-19 10:50:00,53.6,53.62,53.44,53.5,238879.0,44.0503,44.0667,43.9188,43.9681,238879.0
2019-02-19 11:00:00,53.5,53.64,53.5,53.6,76618.0,43.9681,44.0831,43.9681,44.0503,76618.0
2019-02-19 11:10:00,53.6,53.61,53.53,53.6,28991.0,44.0503,44.0585,43.9927,44.0503,28991.0
2019-02-19 11:20:00,53.59,53.62,53.57,53.6,23689.0,44.042,44.0667,44.0256,44.0503,23689.0
2019-02-19 11:30:00,53.6,53.61,53.58,53.59,22580.0,44.0503,44.0585,44.0338,44.042,22580.0
2019-02-19 11:40:00,53.59,53.67,53.58,53.66,23496.0,44.042,44.1078,44.0338,44.0996,23496.0
2019-02-19 11:50:00,53.66,53.69,53.6,53.64,54017.0,44.0996,44.1242,44.0503,44.0831,54017.0
2019-02-19 12:00:00,53.64,53.67,53.6,53.65,44579.0,44.0831,44.1078,44.0503,44.0913,44579.0
2019-02-19 12:10:00,53.66,53.67,53.65,53.67,15497.0,44.0996,44.1078,44.0913,44.1078,15497.0
2019-02-19 12:20:00,53.67,53.67,53.61,53.64,13130.0,44.1078,44.1078,44.0585,44.0831,13130.0
2019-02-19 12:30:00,53.64,53.65,53.62,53.63,11225.0,44.0831,44.0913,44.0667,44.0749,11225.0
2019-02-19 12:40:00,53.62,53.66,53.62,53.65,21516.0,44.0667,44.0996,44.0667,44.0913,21516.0
2019-02-19 12:50:00,53.65,53.68,53.63,53.67,19584.0,44.0913,44.116,44.0749,44.1078,19584.0
2019-02-19 13:00:00,53.67,53.68,53.65,53.67,9093.0,44.1078,44.116,44.0913,44.1078,9093.0
2019-02-19 13:10:00,53.67,53.68,53.64,53.66,9493.0,44.1078,44.116,44.0831,44.0996,9493.0
2019-02-19 13:20:00,53.66,53.68,53.64,53.68,113166.0,44.0996,44.116,44.0831,44.116,113166.0
2019-02-19 13:30:00,53.68,53.68,53.59,53.6,49261.0,44.116,44.116,44.042,44.0503,49261.0
2019-02-19 13:40:00,53.6,53.63,53.59,53.61,10013.0,44.0503,44.0749,44.042,44.0585,10013.0
2019-02-19 13:50:00,53.61,53.62,53.55,53.55,18255.0,44.0585,44.0667,44.0092,44.0092,18255.0
2019-02-19 14:00:00,53.55,53.59,53.54,53.57,16007.0,44.0092,44.042,44.0009,44.0256,16007.0
2019-02-19 14:10:00,53.57,53.61,53.55,53.59,14805.0,44.0256,44.0585,44.0092,44.042,14805.0
2019-02-19 14:20:00,53.59,53.64,53.59,53.64,19099.0,44.042,44.0831,44.042,44.0831,19099.0
2019-02-19 14:30:00,53.64,53.72,53.63,53.69,33956.0,44.0831,44.1489,44.0749,44.1242,33956.0
2019-02-19 14:40:00,53.69,53.72,53.68,53.72,33982.0,44.1242,44.1489,44.116,44.1489,33982.0
2019-02-19 14:50:00,53.72,53.77,53.67,53.74,82052.0,44.1489,44.19,44.1078,44.1653,82052.0
2019-02-19 15:00:00,53.75,53.79,53.71,53.79,29714.0,44.1735,44.2064,44.1407,44.2064,29714.0
2019-02-19 15:10:00,53.79,53.83,53.78,53.82,25276.0,44.2064,44.2393,44.1982,44.2311,25276.0
2019-02-19 15:20:00,53.81,53.81,53.75,53.77,28500.0,44.2228,44.2228,44.1735,44.19,28500.0
2019-02-19 15:30:00,53.77,53.84,53.76,53.8,41317.0,44.19,44.2475,44.1817,44.2146,41317.0
2019-02-19 15:40:00,53.79,53.82,53.73,53.75,73189.0,44.2064,44.2311,44.1571,44.1735,73189.0
2019-02-19 15:50:00,53.75,53.82,53.72,53.79,214326.0,44.1735,44.2311,44.1489,44.2064,214326.0
2019-02-20 09:30:00,53.77,53.83,53.55,53.67,101337.0,44.19,44.2393,44.0092,44.1078,101337.0
2019-02-20 09:40:00,53.66,53.67,53.44,53.5,49905.0,44.0996,44.1078,43.9188,43.9681,49905.0
2019-02-20 09:50:00,53.5,53.7,53.48,53.69,74474.0,43.9681,44.1324,43.9516,44.1242,74474.0
2019-02-20 10:00:00,53.69,53.77,53.62,53.73,71963.0,44.1242,44.19,44.0667,44.1571,71963.0
2019-02-20 10:10:00,53.73,53.86,53.72,53.83,75373.0,44.1571,44.2639,44.1489,44.2393,75373.0
2019-02-20 10:20:00,53.83,53.85,53.79,53.82,32230.0,44.2393,44.2557,44.2064,44.2311,32230.0
2019-02-20 10:30:00,53.82,53.84,53.77,53.84,66642.0,44.2311,44.2475,44.19,44.2475,66642.0
2019-02-20 10:40:00,53.84,53.86,53.72,53.72,33900.0,44.2475,44.2639,44.1489,44.1489,33900.0
2019-02-20 10:50:00,53.7,53.76,53.69,53.71,24128.0,44.1324,44.1817,44.1242,44.1407,24128.0
2019-02-20 11:00:00,53.71,53.73,53.67,53.68,29888.0,44.1407,44.1571,44.1078,44.116,29888.0
2019-02-20 11:10:00,53.68,53.69,53.59,53.59,30804.0,44.116,44.1242,44.042,44.042,30804.0
2019-02-20 11:20:00,53.59,53.71,53.56,53.68,24781.0,44.042,44.1407,44.0174,44.116,24781.0
2019-02-20 11:30:00,53.68,53.81,53.67,53.81,44515.0,44.116,44.2228,44.1078,44.2228,44515.0
2019-02-20 11:40:00,53.81,53.87,53.79,53.87,47536.0,44.2228,44.2721,44.2064,44.2721,47536.0
2019-02-20 11:50:00,53.87,53.94,53.84,53.92,34910.0,44.2721,44.3297,44.2475,44.3132,34910.0
2019-02-20 12:00:00,53.91,53.91,53.86,53.88,29703.0,44.305,44.305,44.2639,44.2804,29703.0
2019-02-20 12:10:00,53.87,53.91,53.86,53.9,44810.0,44.2721,44.305,44.2639,44.2968,44810.0
2019-02-20 12:20:00,53.9,53.93,53.85,53.9,33385.0,44.2968,44.3215,44.2557,44.2968,33385.0
2019-02-20 12:30:00,53.89,53.93,53.88,53.9,22015.0,44.2886,44.3215,44.2804,44.2968,22015.0
2019-02-20 12:40:00,53.91,53.96,53.88,53.94,28690.0,44.305,44.3461,44.2804,44.3297,28690.0
2019-02-20 12:50:00,53.94,53.96,53.92,53.95,43468.0,44.3297,44.3461,44.3132,44.3379,43468.0
2019-02-20 13:00:00,53.95,53.99,53.94,53.99,50100.0,44.3379,44.3708,44.3297,44.3708,50100.0
2019-02-20 13:10:00,53.98,53.99,53.96,53.97,16186.0,44.3625,44.3708,44.3461,44.3543,16186.0
2019-02-20 13:20:00,53.97,54.01,53.97,53.98,34465.0,44.3543,44.3872,44.3543,44.3625,34465.0
2019-02-20 13:30:00,53.98,53.98,53.94,53.98,30325.0,44.3625,44.3625,44.3297,44.3625,30325.0
2019-02-20 13:40:00,53.97,54.02,53.97,54.01,21809.0,44.3543,44.3954,44.3543,44.3872,21809.0
2019-02-20 13:50:00,54.02,54.12,54.0,54.09,57934.0,44.3954,44.4776,44.379,44.453,57934.0
2019-02-20 14:00:00,54.08,54.13,54.04,54.05,44412.0,44.4447,44.4858,44.4119,44.4201,44412.0
2019-02-20 14:10:00,54.05,54.05,53.98,53.98,30049.0,44.4201,44.4201,44.3625,44.3625,30049.0
2019-02-20 14:20:00,53.99,54.02,53.97,54.01,32190.0,44.3708,44.3954,44.3543,44.3872,32190.0
2019-02-20 14:30:00,54.02,54.11,54.02,54.06,32103.0,44.3954,44.4694,44.3954,44.4283,32103.0
2019-02-20 14:40:00,54.05,54.1,54.04,54.09,23476.0,44.4201,44.4612,44.4119,44.453,23476.0
2019-02-20 14:50:00,54.09,54.13,54.09,54.11,22464.0,44.453,44.4858,44.453,44.4694,22464.0
2019-02-20 15:00:00,54.11,54.19,54.11,54.15,43550.0,44.4694,44.5351,44.4694,44.5023,43550.0
2019-02-20 15:10:00,54.15,54.17,54.13,54.16,40110.0,44.5023,44.5187,44.4858,44.5105,40110.0
2019-02-20 15:20:00,54.16,54.17,54.12,54.12,56244.0,44.5105,44.5187,44.4776,44.4776,56244.0
2019-02-20 15:30:00,54.11,54.16,54.0,54.0,59379.0,44.4694,44.5105,44.379,44.379,59379.0
2019-02-20 15:40:00,54.01,54.09,54.0,54.05,91660.0,44.3872,44.453,44.379,44.4201,91660.0
2019-02-20 15:50:00,54.05,54.11,54.03,54.1,211924.0,44.4201,44.4694,44.4036,44.4612,211924.0
2019-02-21 09:30:00,53.96,54.01,53.74,53.99,95921.0,44.3461,44.3872,44.1653,44.3708,95921.0
2019-02-21 09:40:00,53.99,54.01,53.89,54.0,57334.0,44.3708,44.3872,44.2886,44.379,57334.0
2019-02-21 09:50:00,54.01,54.18,53.97,54.18,42892.0,44.3872,44.5269,44.3543,44.5269,42892.0
2019-02-21 10:00:00,54.19,54.33,54.17,54.3,48907.0,44.5351,44.6502,44.5187,44.6255,48907.0
2019-02-21 10:10:00,54.3,54.5,54.29,54.48,50414.0,44.6255,44.7899,44.6173,44.7735,50414.0
2019-02-21 10:20:00,54.47,54.56,54.45,54.53,44193.0,44.7652,44.8392,44.7488,44.8146,44193.0
2019-02-21 10:30:00,54.53,54.55,54.5,54.52,37229.0,44.8146,44.831,44.7899,44.8063,37229.0
2019-02-21 10:40:00,54.51,54.61,54.51,54.53,29952.0,44.7981,44.8803,44.7981,44.8146,29952.0
2019-02-21 10:50:00,54.53,54.6,54.53,54.57,35618.0,44.8146,44.8721,44.8146,44.8474,35618.0
2019-02-21 11:00:00,54.57,54.68,54.56,54.62,56968.0,44.8474,44.9378,44.8392,44.8885,56968.0
2019-02-21 11:10:00,54.62,54.64,54.49,54.53,44500.0,44.8885,44.905,44.7817,44.8146,44500.0
2019-02-21 11:20:00,54.53,54.61,54.51,54.61,48929.0,44.8146,44.8803,44.7981,44.8803,48929.0
2019-02-21 11:30:00,54.61,54.68,54.6,54.68,34656.0,44.8803,44.9378,44.8721,44.9378,34656.0
2019-02-21 11:40:00,54.67,54.67,54.56,54.57,29682.0,44.9296,44.9296,44.8392,44.8474,29682.0
2019-02-21 11:50:00,54.57,54.6,54.55,54.56,35956.0,44.8474,44.8721,44.831,44.8392,35956.0
2019-02-21 12:00:00,54.56,54.6,54.54,54.57,34152.0,44.8392,44.8721,44.8228,44.8474,34152.0
2019-02-21 12:10:00,54.57,54.59,54.55,54.57,19834.0,44.8474,44.8639,44.831,44.8474,19834.0
2019-02-21 12:20:00,54.56,54.57,54.52,54.54,26650.0,44.8392,44.8474,44.8063,44.8228,26650.0
2019-02-21 12:30:00,54.54,54.54,54.46,54.46,21043.0,44.8228,44.8228,44.757,44.757,21043.0
2019-02-21 12:40:00,54.47,54.49,54.45,54.48,19969.0,44.7652,44.7817,44.7488,44.7735,19969.0
2019-02-21 12:50:00,54.48,54.49,54.45,54.47,17607.0,44.7735,44.7817,44.7488,44.7652,17607.0
2019-02-21 13:00:00,54.48,54.48,54.43,54.44,20456.0,44.7735,44.7735,44.7324,44.7406,20456.0
2019-02-21 13:10:00,54.45,54.45,54.38,54.39,23739.0,44.7488,44.7488,44.6913,44.6995,23739.0
2019-02-21 13:20:00,54.38,54.42,54.37,54.39,26524.0,44.6913,44.7242,44.6831,44.6995,26524.0
2019-02-21 13:30:00,54.39,54.44,54.38,54.41,22405.0,44.6995,44.7406,44.6913,44.7159,22405.0
2019-02-21 13:40:00,54.41,54.49,54.41,54.49,25137.0,44.7159,44.7817,44.7159,44.7817,25137.0
2019-02-21 13:50:00,54.48,54.51,54.45,54.49,30996.0,44.7735,44.7981,44.7488,44.7817,30996.0
2019-02-21 14:00:00,54.48,54.5,54.47,54.48,15626.0,44.7735,44.7899,44.7652,44.7735,15626.0
2019-02-21 14:10:00,54.48,54.5,54.46,54.47,31070.0,44.7735,44.7899,44.757,44.7652,31070.0
2019-02-21 14:20:00,54.47,54.48,54.44,54.46,31443.0,44.7652,44.7735,44.7406,44.757,31443.0
2019-02-21 14:30:00,54.45,54.49,54.44,54.48,23275.0,44.7488,44.7817,44.7406,44.7735,23275.0
2019-02-21 14:40:00,54.49,54.51,54.45,54.45,29050.0,44.7817,44.7981,44.7488,44.7488,29050.0
2019-02-21 14:50:00,54.45,54.47,54.37,54.41,27751.0,44.7488,44.7652,44.6831,44.7159,27751.0
2019-02-21 15:00:00,54.41,54.47,54.4,54.47,37131.0,44.7159,44.7652,44.7077,44.7652,37131.0
2019-02-21 15:10:00,54.47,54.49,54.43,54.46,42044.0,44.7652,44.7817,44.7324,44.757,42044.0
2019-02-21 15:20:00,54.46,54.55,54.44,54.55,64389.0,44.757,44.831,44.7406,44.831,64389.0
2019-02-21 15:30:00,54.54,54.63,54.51,54.63,96080.0,44.8228,44.8967,44.7981,44.8967,96080.0
2019-02-21 15:40:00,54.63,54.76,54.62,54.76,118948.0,44.8967,45.0036,44.8885,45.0036,118948.0
2019-02-21 15:50:00,54.76,54.9,54.72,54.76,436906.0,45.0036,45.1186,44.9707,45.0036,436906.0
2019-02-22 09:30:00,54.97,55.02,54.59,54.73,101459.0,45.1762,45.2173,44.8639,44.9789,101459.0
2019-02-22 09:40:00,54.75,54.84,54.63,54.82,62631.0,44.9954,45.0693,44.8967,45.0529,62631.0
2019-02-22 09:50:00,54.82,54.96,54.81,54.95,60106.0,45.0529,45.1679,45.0447,45.1597,60106.0
2019-02-22 10:00:00,54.95,54.99,54.89,54.99,99213.0,45.1597,45.1926,45.1104,45.1926,99213.0
2019-02-22 10:10:00,54.98,55.0,54.87,54.92,190028.0,45.1844,45.2008,45.094,45.1351,190028.0
2019-02-22 10:20:00,54.91,55.06,54.91,55.02,93766.0,45.1269,45.2501,45.1269,45.2173,93766.0
2019-02-22 10:30:00,55.03,55.14,55.01,55.1,49106.0,45.2255,45.3159,45.209,45.283,49106.0
2019-02-22 10:40:00,55.11,55.13,55.08,55.11,71043.0,45.2912,45.3077,45.2666,45.2912,71043.0
2019-02-22 10:50:00,55.1,55.22,55.07,55.19,37270.0,45.283,45.3816,45.2583,45.357,37270.0
2019-02-22 11:00:00,55.2,55.2,55.09,55.11,39427.0,45.3652,45.3652,45.2748,45.2912,39427.0
2019-02-22 11:10:00,55.1,55.13,55.04,55.12,39655.0,45.283,45.3077,45.2337,45.2994,39655.0
2019-02-22 11:20:00,55.12,55.17,55.1,55.14,34876.0,45.2994,45.3405,45.283,45.3159,34876.0
2019-02-22 11:30:00,55.14,55.17,55.11,55.15,20722.0,45.3159,45.3405,45.2912,45.3241,20722.0
2019-02-22 11:40:00,55.15,55.17,55.12,55.13,16196.0,45.3241,45.3405,45.2994,45.3077,16196.0
2019-02-22 11:50:00,55.13,55.14,55.11,55.13,19967.0,45.3077,45.3159,45.2912,45.3077,19967.0
2019-02-22 12:00:00,55.12,55.18,55.1,55.15,13893.0,45.2994,45.3487,45.283,45.3241,13893.0
2019-02-22 12:10:00,55.15,55.15,55.08,55.09,13103.0,45.3241,45.3241,45.2666,45.2748,13103.0
2019-02-22 12:20:00,55.09,55.09,55.05,55.08,11023.0,45.2748,45.2748,45.2419,45.2666,11023.0
2019-02-22 12:30:00,55.08,55.08,55.02,55.06,15826.0,45.2666,45.2666,45.2173,45.2501,15826.0
2019-02-22 12:40:00,55.06,55.09,55.05,55.07,17747.0,45.2501,45.2748,45.2419,45.2583,17747.0
2019-02-22 12:50:00,55.07,55.08,55.04,55.08,11841.0,45.2583,45.2666,45.2337,45.2666,11841.0
2019-02-22 13:00:00,55.08,55.09,55.06,55.07,9503.0,45.2666,45.2748,45.2501,45.2583,9503.0
2019-02-22 13:10:00,55.07,55.07,55.02,55.06,16111.0,45.2583,45.2583,45.2173,45.2501,16111.0
2019-02-22 13:20:00,55.06,55.07,55.03,55.03,16642.0,45.2501,45.2583,45.2255,45.2255,16642.0
2019-02-22 13:30:00,55.03,55.08,55.02,55.07,18419.0,45.2255,45.2666,45.2173,45.2583,18419.0
2019-02-22 13:40:00,55.07,55.08,55.04,55.07,15606.0,45.2583,45.2666,45.2337,45.2583,15606.0
2019-02-22 13:50:00,55.07,55.09,55.05,55.06,19819.0,45.2583,45.2748,45.2419,45.2501,19819.0
2019-02-22 14:00:00,55.06,55.09,55.05,55.08,19445.0,45.2501,45.2748,45.2419,45.2666,19445.0
2019-02-22 14:10:00,55.08,55.13,55.08,55.1,23739.0,45.2666,45.3077,45.2666,45.283,23739.0
2019-02-22 14:20:00,55.1,55.12,55.06,55.07,17171.0,45.283,45.2994,45.2501,45.2583,17171.0
2019-02-22 14:30:00,55.07,55.09,55.02,55.07,29451.0,45.2583,45.2748,45.2173,45.2583,29451.0
2019-02-22 14:40:00,55.07,55.1,55.05,55.1,26946.0,45.2583,45.283,45.2419,45.283,26946.0
2019-02-22 14:50:00,55.09,55.09,55.03,55.06,25407.0,45.2748,45.2748,45.2255,45.2501,25407.0
2019-02-22 15:00:00,55.05,55.06,55.01,55.04,32334.0,45.2419,45.2501,45.209,45.2337,32334.0
2019-02-22 15:10:00,55.04,55.16,55.04,55.16,42785.0,45.2337,45.3323,45.2337,45.3323,42785.0
2019-02-22 15:20:00,55.15,55.23,55.14,55.21,77460.0,45.3241,45.3898,45.3159,45.3734,77460.0
2019-02-22 15:30:00,55.2,55.23,55.14,55.15,65210.0,45.3652,45.3898,45.3159,45.3241,65210.0
2019-02-22 15:40:00,55.15,55.18,55.1,55.16,89314.0,45.3241,45.3487,45.283,45.3323,89314.0
2019-02-22 15:50:00,55.17,55.27,55.11,55.27,406592.0,45.3405,45.4227,45.2912,45.4227,406592.0
2019-02-25 09:30:00,55.21,55.36,54.67,54.67,144707.0,45.3734,45.4967,44.9296,44.9296,144707.0
2019-02-25 09:40:00,54.68,54.85,54.66,54.84,72090.0,44.9378,45.0775,44.9214,45.0693,72090.0
2019-02-25 09:50:00,54.84,54.88,54.78,54.86,41701.0,45.0693,45.1022,45.02,45.0858,41701.0
2019-02-25 10:00:00,54.85,54.93,54.81,54.89,57638.0,45.0775,45.1433,45.0447,45.1104,57638.0
2019-02-25 10:10:00,54.88,55.07,54.88,55.04,49160.0,45.1022,45.2583,45.1022,45.2337,49160.0
2019-02-25 10:20:00,55.05,55.09,54.92,54.93,50940.0,45.2419,45.2748,45.1351,45.1433,50940.0
2019-02-25 10:30:00,54.91,54.98,54.89,54.97,83508.0,45.1269,45.1844,45.1104,45.1762,83508.0
2019-02-25 10:40:00,54.97,55.02,54.96,54.97,34836.0,45.1762,45.2173,45.1679,45.1762,34836.0
2019-02-25 10:50:00,54.97,55.04,54.95,55.04,51185.0,45.1762,45.2337,45.1597,45.2337,51185.0
2019-02-25 11:00:00,55.04,55.05,54.98,55.02,37666.0,45.2337,45.2419,45.1844,45.2173,37666.0
2019-02-25 11:10:00,55.03,55.03,54.91,54.93,25605.0,45.2255,45.2255,45.1269,45.1433,25605.0
2019-02-25 11:20:00,54.92,54.94,54.86,54.87,24013.0,45.1351,45.1515,45.0858,45.094,24013.0
2019-02-25 11:30:00,54.87,54.9,54.83,54.87,29120.0,45.094,45.1186,45.0611,45.094,29120.0
2019-02-25 11:40:00,54.86,54.87,54.81,54.84,26920.0,45.0858,45.094,45.0447,45.0693,26920.0
2019-02-25 11:50:00,54.84,54.84,54.75,54.76,35635.0,45.0693,45.0693,44.9954,45.0036,35635.0
2019-02-25 12:00:00,54.76,54.78,54.72,54.78,27936.0,45.0036,45.02,44.9707,45.02,27936.0
2019-02-25 12:10:00,54.78,54.8,54.76,54.76,20252.0,45.02,45.0365,45.0036,45.0036,20252.0
2019-02-25 12:20:00,54.76,54.77,54.69,54.73,46772.0,45.0036,45.0118,44.9461,44.9789,46772.0
2019-02-25 12:30:00,54.73,54.73,54.65,54.66,18794.0,44.9789,44.9789,44.9132,44.9214,18794.0
2019-02-25 12:40:00,54.66,54.67,54.64,54.65,15825.0,44.9214,44.9296,44.905,44.9132,15825.0
2019-02-25 12:50:00,54.65,54.66,54.62,54.65,16792.0,44.9132,44.9214,44.8885,44.9132,16792.0
2019-02-25 13:00:00,54.65,54.67,54.63,54.64,14357.0,44.9132,44.9296,44.8967,44.905,14357.0
2019-02-25 13:10:00,54.63,54.64,54.57,54.62,25083.0,44.8967,44.905,44.8474,44.8885,25083.0
2019-02-25 13:20:00,54.63,54.63,54.58,54.61,26874.0,44.8967,44.8967,44.8556,44.8803,26874.0
2019-02-25 13:30:00,54.62,54.63,54.58,54.61,19424.0,44.8885,44.8967,44.8556,44.8803,19424.0
2019-02-25 13:40:00,54.61,54.66,54.6,54.66,33069.0,44.8803,44.9214,44.8721,44.9214,33069.0
2019-02-25 13:50:00,54.65,54.69,54.64,54.64,20373.0,44.9132,44.9461,44.905,44.905,20373.0
2019-02-25 14:00:00,54.64,54.67,54.63,54.66,22499.0,44.905,44.9296,44.8967,44.9214,22499.0
2019-02-25 14:10:00,54.66,54.7,54.66,54.67,26420.0,44.9214,44.9543,44.9214,44.9296,26420.0
2019-02-25 14:20:00,54.66,54.7,54.63,54.67,30886.0,44.9214,44.9543,44.8967,44.9296,30886.0
2019-02-25 14:30:00,54.68,54.7,54.66,54.69,27576.0,44.9378,44.9543,44.9214,44.9461,27576.0
2019-02-25 14:40:00,54.69,54.77,54.69,54.73,33846.0,44.9461,45.0118,44.9461,44.9789,33846.0
2019-02-25 14:50:00,54.73,54.74,54.69,54.7,46148.0,44.9789,44.9871,44.9461,44.9543,46148.0
2019-02-25 15:00:00,54.71,54.75,54.69,54.71,61395.0,44.9625,44.9954,44.9461,44.9625,61395.0
2019-02-25 15:10:00,54.71,54.72,54.6,54.61,98932.0,44.9625,44.9707,44.8721,44.8803,98932.0
2019-02-25 15:20:00,54.6,54.62,54.5,54.51,50864.0,44.8721,44.8885,44.7899,44.7981,50864.0
2019-02-25 15:30:00,54.51,54.6,54.5,54.6,68966.0,44.7981,44.8721,44.7899,44.8721,68966.0
2019-02-25 15:40:00,54.6,54.66,54.59,54.64,64378.0,44.8721,44.9214,44.8639,44.905,64378.0
2019-02-25 15:50:00,54.64,54.78,54.62,54.7,266024.0,44.905,45.02,44.8885,44.9543,266024.0
2019-02-26 09:30:00,54.88,54.9,54.64,54.64,142531.0,45.1022,45.1186,44.905,44.905,142531.0
2019-02-26 09:40:00,54.64,54.67,54.49,54.5,43114.0,44.905,44.9296,44.7817,44.7899,43114.0
2019-02-26 09:50:00,54.52,54.63,54.46,54.62,59783.0,44.8063,44.8967,44.757,44.8885,59783.0
2019-02-26 10:00:00,54.63,54.76,54.62,54.68,91313.0,44.8967,45.0036,44.8885,44.9378,91313.0
2019-02-26 10:10:00,54.68,54.71,54.6,54.68,35417.0,44.9378,44.9625,44.8721,44.9378,35417.0
2019-02-26 10:20:00,54.67,54.71,54.65,54.67,26877.0,44.9296,44.9625,44.9132,44.9296,26877.0
2019-02-26 10:30:00,54.67,54.76,54.67,54.68,30424.0,44.9296,45.0036,44.9296,44.9378,30424.0
2019-02-26 10:40:00,54.68,54.68,54.54,54.55,28108.0,44.9378,44.9378,44.8228,44.831,28108.0
2019-02-26 10:50:00,54.55,54.57,54.42,54.43,52099.0,44.831,44.8474,44.7242,44.7324,52099.0
2019-02-26 11:00:00,54.43,54.51,54.43,54.5,26537.0,44.7324,44.7981,44.7324,44.7899,26537.0
2019-02-26 11:10:00,54.51,54.63,54.47,54.61,30081.0,44.7981,44.8967,44.7652,44.8803,30081.0
2019-02-26 11:20:00,54.61,54.61,54.54,54.56,32533.0,44.8803,44.8803,44.8228,44.8392,32533.0
2019-02-26 11:30:00,54.56,54.6,54.48,54.49,21494.0,44.8392,44.8721,44.7735,44.7817,21494.0
2019-02-26 11:40:00,54.5,54.51,54.46,54.5,36504.0,44.7899,44.7981,44.757,44.7899,36504.0
2019-02-26 11:50:00,54.5,54.52,54.45,54.46,24935.0,44.7899,44.8063,44.7488,44.757,24935.0
2019-02-26 12:00:00,54.46,54.5,54.46,54.49,16565.0,44.757,44.7899,44.757,44.7817,16565.0
2019-02-26 12:10:00,54.49,54.55,54.48,54.55,24855.0,44.7817,44.831,44.7735,44.831,24855.0
2019-02-26 12:20:00,54.55,54.55,54.53,54.54,14833.0,44.831,44.831,44.8146,44.8228,14833.0
2019-02-26 12:30:00,54.54,54.56,54.52,54.52,19379.0,44.8228,44.8392,44.8063,44.8063,19379.0
2019-02-26 12:40:00,54.53,54.53,54.49,54.51,42623.0,44.8146,44.8146,44.7817,44.7981,42623.0
2019-02-26 12:50:00,54.52,54.52,54.48,54.51,30967.0,44.8063,44.8063,44.7735,44.7981,30967.0
2019-02-26 13:00:00,54.52,54.56,54.51,54.55,33950.0,44.8063,44.8392,44.7981,44.831,33950.0
2019-02-26 13:10:00,54.55,54.63,54.55,54.61,20051.0,44.831,44.8967,44.831,44.8803,20051.0
2019-02-26 13:20:00,54.62,54.63,54.6,54.62,18998.0,44.8885,44.8967,44.8721,44.8885,18998.0
2019-02-26 13:30:00,54.62,54.66,54.61,54.65,49794.0,44.8885,44.9214,44.8803,44.9132,49794.0
2019-02-26 13:40:00,54.65,54.71,54.45,54.6,1090971.0,44.9132,44.9625,44.7488,44.8721,1090971.0
2019-02-26 13:50:00,54.6,54.61,54.55,54.55,108173.0,44.8721,44.8803,44.831,44.831,108173.0
2019-02-26 14:00:00,54.55,54.62,54.55,54.59,166738.0,44.831,44.8885,44.831,44.8639,166738.0
2019-02-26 14:10:00,54.59,54.62,54.58,54.59,57054.0,44.8639,44.8885,44.8556,44.8639,57054.0
2019-02-26 14:20:00,54.59,54.59,54.48,54.53,42199.0,44.8639,44.8639,44.7735,44.8146,42199.0
2019-02-26 14:30:00,54.53,54.57,54.53,54.55,39670.0,44.8146,44.8474,44.8146,44.831,39670.0
2019-02-26 14:40:00,54.56,54.62,54.55,54.62,41392.0,44.8392,44.8885,44.831,44.8885,41392.0
2019-02-26 14:50:00,54.62,54.64,54.58,54.61,96586.0,44.8885,44.905,44.8556,44.8803,96586.0
2019-02-26 15:00:00,54.61,54.62,54.59,54.6,83932.0,44.8803,44.8885,44.8639,44.8721,83932.0
2019-02-26 15:10:00,54.61,54.7,54.6,54.7,70112.0,44.8803,44.9543,44.8721,44.9543,70112.0
2019-02-26 15:20:00,54.7,54.7,54.65,54.66,59454.0,44.9543,44.9543,44.9132,44.9214,59454.0
2019-02-26 15:30:00,54.66,54.69,54.6,54.6,93839.0,44.9214,44.9461,44.8721,44.8721,93839.0
2019-02-26 15:40:00,54.6,54.66,54.55,54.55,85063.0,44.8721,44.9214,44.831,44.831,85063.0
2019-02-26 15:50:00,54.55,54.57,54.46,54.48,296692.0,44.831,44.8474,44.757,44.7735,296692.0
2019-02-27 09:30:00,54.32,54.56,54.14,54.31,85087.0,44.642,44.8392,44.494,44.6338,85087.0
2019-02-27 09:40:00,54.31,54.33,54.13,54.23,65687.0,44.6338,44.6502,44.4858,44.568,65687.0
2019-02-27 09:50:00,54.23,54.28,54.19,54.26,30152.0,44.568,44.6091,44.5351,44.5927,30152.0
2019-02-27 10:00:00,54.27,54.33,54.26,54.3,65199.0,44.6009,44.6502,44.5927,44.6255,65199.0
2019-02-27 10:10:00,54.29,54.42,54.2,54.41,106928.0,44.6173,44.7242,44.5434,44.7159,106928.0
2019-02-27 10:20:00,54.42,54.46,54.38,54.43,39668.0,44.7242,44.757,44.6913,44.7324,39668.0
2019-02-27 10:30:00,54.43,54.52,54.42,54.43,38769.0,44.7324,44.8063,44.7242,44.7324,38769.0
2019-02-27 10:40:00,54.43,54.45,54.36,54.36,20457.0,44.7324,44.7488,44.6748,44.6748,20457.0
2019-02-27 10:50:00,54.35,54.36,54.27,54.3,34173.0,44.6666,44.6748,44.6009,44.6255,34173.0
2019-02-27 11:00:00,54.3,54.35,54.24,54.3,42747.0,44.6255,44.6666,44.5762,44.6255,42747.0
2019-02-27 11:10:00,54.3,54.31,54.19,54.22,39492.0,44.6255,44.6338,44.5351,44.5598,39492.0
2019-02-27 11:20:00,54.23,54.38,54.22,54.38,42623.0,44.568,44.6913,44.5598,44.6913,42623.0
2019-02-27 11:30:00,54.37,54.38,54.33,54.37,75350.0,44.6831,44.6913,44.6502,44.6831,75350.0
2019-02-27 11:40:00,54.35,54.38,54.28,54.29,48764.0,44.6666,44.6913,44.6091,44.6173,48764.0
2019-02-27 11:50:00,54.29,54.32,54.27,54.3,22004.0,44.6173,44.642,44.6009,44.6255,22004.0
2019-02-27 12:00:00,54.29,54.38,54.29,54.35,20973.0,44.6173,44.6913,44.6173,44.6666,20973.0
2019-02-27 12:10:00,54.35,54.4,54.33,54.38,20542.0,44.6666,44.7077,44.6502,44.6913,20542.0
2019-02-27 12:20:00,54.39,54.45,54.39,54.42,22233.0,44.6995,44.7488,44.6995,44.7242,22233.0
2019-02-27 12:30:00,54.43,54.46,54.41,54.44,36369.0,44.7324,44.757,44.7159,44.7406,36369.0
2019-02-27 12:40:00,54.45,54.46,54.42,54.43,45713.0,44.7488,44.757,44.7242,44.7324,45713.0
2019-02-27 12:50:00,54.43,54.45,54.41,54.42,17164.0,44.7324,44.7488,44.7159,44.7242,17164.0
2019-02-27 13:00:00,54.43,54.46,54.42,54.44,29190.0,44.7324,44.757,44.7242,44.7406,29190.0
2019-02-27 13:10:00,54.44,54.46,54.43,54.44,26647.0,44.7406,44.757,44.7324,44.7406,26647.0
2019-02-27 13:20:00,54.44,54.52,54.44,54.46,26343.0,44.7406,44.8063,44.7406,44.757,26343.0
2019-02-27 13:30:00,54.46,54.47,54.43,54.45,24452.0,44.757,44.7652,44.7324,44.7488,24452.0
2019-02-27 13:40:00,54.46,54.46,54.39,54.41,38321.0,44.757,44.757,44.6995,44.7159,38321.0
2019-02-27 13:50:00,54.41,54.42,54.38,54.4,23248.0,44.7159,44.7242,44.6913,44.7077,23248.0
2019-02-27 14:00:00,54.39,54.43,54.37,54.4,48139.0,44.6995,44.7324,44.6831,44.7077,48139.0
2019-02-27 14:10:00,54.39,54.42,54.39,54.41,38316.0,44.6995,44.7242,44.6995,44.7159,38316.0
2019-02-27 14:20:00,54.41,54.42,54.35,54.36,49919.0,44.7159,44.7242,44.6666,44.6748,49919.0
2019-02-27 14:30:00,54.36,54.39,54.33,54.39,53282.0,44.6748,44.6995,44.6502,44.6995,53282.0
2019-02-27 14:40:00,54.39,54.42,54.37,54.38,82404.0,44.6995,44.7242,44.6831,44.6913,82404.0
2019-02-27 14:50:00,54.39,54.39,54.34,54.38,35348.0,44.6995,44.6995,44.6584,44.6913,35348.0
2019-02-27 15:00:00,54.38,54.41,54.34,54.37,35057.0,44.6913,44.7159,44.6584,44.6831,35057.0
2019-02-27 15:10:00,54.36,54.39,54.34,54.35,32220.0,44.6748,44.6995,44.6584,44.6666,32220.0
2019-02-27 15:20:00,54.35,54.35,54.3,54.31,42161.0,44.6666,44.6666,44.6255,44.6338,42161.0
2019-02-27 15:30:00,54.3,54.33,54.29,54.33,78824.0,44.6255,44.6502,44.6173,44.6502,78824.0
2019-02-27 15:40:00,54.32,54.4,54.31,54.39,193226.0,44.642,44.7077,44.6338,44.6995,193226.0
2019-02-27 15:50:00,54.4,54.44,54.35,54.39,273271.0,44.7077,44.7406,44.6666,44.6995,273271.0
2019-02-28 09:30:00,54.34,54.5,54.17,54.22,91988.0,44.6584,44.7899,44.5187,44.5598,91988.0
2019-02-28 09:40:00,54.23,54.29,54.16,54.29,48549.0,44.568,44.6173,44.5105,44.6173,48549.0
2019-02-28 09:50:00,54.29,54.33,54.18,54.19,38509.0,44.6173,44.6502,44.5269,44.5351,38509.0
2019-02-28 10:00:00,54.19,54.46,54.13,54.4,61967.0,44.5351,44.757,44.4858,44.7077,61967.0
2019-02-28 10:10:00,54.4,54.49,54.37,54.47,45775.0,44.7077,44.7817,44.6831,44.7652,45775.0
2019-02-28 10:20:00,54.47,54.5,54.43,54.49,45996.0,44.7652,44.7899,44.7324,44.7817,45996.0
2019-02-28 10:30:00,54.5,54.55,54.46,54.55,93923.0,44.7899,44.831,44.757,44.831,93923.0
2019-02-28 10:40:00,54.56,54.57,54.49,54.52,43531.0,44.8392,44.8474,44.7817,44.8063,43531.0
2019-02-28 10:50:00,54.52,54.6,54.51,54.56,40477.0,44.8063,44.8721,44.7981,44.8392,40477.0
2019-02-28 11:00:00,54.56,54.59,54.55,54.59,30441.0,44.8392,44.8639,44.831,44.8639,30441.0
2019-02-28 11:10:00,54.59,54.67,54.58,54.64,48112.0,44.8639,44.9296,44.8556,44.905,48112.0
2019-02-28 11:20:00,54.63,54.7,54.63,54.66,30637.0,44.8967,44.9543,44.8967,44.9214,30637.0
2019-02-28 11:30:00,54.66,54.74,54.66,54.72,33218.0,44.9214,44.9871,44.9214,44.9707,33218.0
2019-02-28 11:40:00,54.73,54.76,54.68,54.74,50149.0,44.9789,45.0036,44.9378,44.9871,50149.0
2019-02-28 11:50:00,54.75,54.76,54.71,54.71,56162.0,44.9954,45.0036,44.9625,44.9625,56162.0
2019-02-28 12:00:00,54.71,54.77,54.69,54.76,28400.0,44.9625,45.0118,44.9461,45.0036,28400.0
2019-02-28 12:10:00,54.75,54.79,54.73,54.79,16206.0,44.9954,45.0282,44.9789,45.0282,16206.0
2019-02-28 12:20:00,54.79,54.8,54.76,54.77,17533.0,45.0282,45.0365,45.0036,45.0118,17533.0
2019-02-28 12:30:00,54.78,54.8,54.75,54.77,15792.0,45.02,45.0365,44.9954,45.0118,15792.0
2019-02-28 12:40:00,54.77,54.8,54.74,54.8,25055.0,45.0118,45.0365,44.9871,45.0365,25055.0
2019-02-28 12:50:00,54.8,54.87,54.78,54.84,54385.0,45.0365,45.094,45.02,45.0693,54385.0
2019-02-28 13:00:00,54.84,54.85,54.81,54.81,23801.0,45.0693,45.0775,45.0447,45.0447,23801.0
2019-02-28 13:10:00,54.81,54.86,54.8,54.85,24040.0,45.0447,45.0858,45.0365,45.0775,24040.0
2019-02-28 13:20:00,54.86,54.86,54.8,54.81,20365.0,45.0858,45.0858,45.0365,45.0447,20365.0
2019-02-28 13:30:00,54.81,54.82,54.77,54.8,37386.0,45.0447,45.0529,45.0118,45.0365,37386.0
2019-02-28 13:40:00,54.8,54.83,54.78,54.82,27369.0,45.0365,45.0611,45.02,45.0529,27369.0
2019-02-28 13:50:00,54.82,54.84,54.8,54.8,34567.0,45.0529,45.0693,45.0365,45.0365,34567.0
2019-02-28 14:00:00,54.81,54.84,54.8,54.82,32243.0,45.0447,45.0693,45.0365,45.0529,32243.0
2019-02-28 14:10:00,54.82,54.85,54.78,54.78,31053.0,45.0529,45.0775,45.02,45.02,31053.0
2019-02-28 14:20:00,54.79,54.85,54.79,54.84,39633.0,45.0282,45.0775,45.0282,45.0693,39633.0
2019-02-28 14:30:00,54.84,54.84,54.73,54.75,33574.0,45.0693,45.0693,44.9789,44.9954,33574.0
2019-02-28 14:40:00,54.74,54.76,54.73,54.76,21635.0,44.9871,45.0036,44.9789,45.0036,21635.0
2019-02-28 14:50:00,54.76,54.8,54.73,54.79,43307.0,45.0036,45.0365,44.9789,45.0282,43307.0
2019-02-28 15:00:00,54.79,54.8,54.76,54.8,42414.0,45.0282,45.0365,45.0036,45.0365,42414.0
2019-02-28 15:10:00,54.79,54.8,54.72,54.75,46325.0,45.0282,45.0365,44.9707,44.9954,46325.0
2019-02-28 15:20:00,54.75,54.81,54.74,54.8,76377.0,44.9954,45.0447,44.9871,45.0365,76377.0
2019-02-28 15:30:00,54.8,54.89,54.79,54.8,84799.0,45.0365,45.1104,45.0282,45.0365,84799.0
2019-02-28 15:40:00,54.8,54.81,54.71,54.8,80195.0,45.0365,45.0447,44.9625,45.0365,80195.0
2019-02-28 15:50:00,54.8,54.9,54.77,54.86,291126.0,45.0365,45.1186,45.0118,45.0858,291126.0
2019-03-01 09:30:00,54.87,55.0,54.65,54.65,60683.0,45.094,45.2008,44.9132,44.9132,60683.0
2019-03-01 09:40:00,54.66,54.71,54.55,54.67,39052.0,44.9214,44.9625,44.831,44.9296,39052.0
2019-03-01 09:50:00,54.66,54.67,54.56,54.58,41147.0,44.9214,44.9296,44.8392,44.8556,41147.0
2019-03-01 10:00:00,54.57,54.61,54.46,54.49,126533.0,44.8474,44.8803,44.757,44.7817,126533.0
2019-03-01 10:10:00,54.48,54.55,54.37,54.42,71699.0,44.7735,44.831,44.6831,44.7242,71699.0
2019-03-01 10:20:00,54.43,54.45,54.36,54.39,60659.0,44.7324,44.7488,44.6748,44.6995,60659.0
2019-03-01 10:30:00,54.39,54.45,54.37,54.45,60638.0,44.6995,44.7488,44.6831,44.7488,60638.0
2019-03-01 10:40:00,54.45,54.48,54.4,54.43,55321.0,44.7488,44.7735,44.7077,44.7324,55321.0
2019-03-01 10:50:00,54.43,54.46,54.38,54.41,129938.0,44.7324,44.757,44.6913,44.7159,129938.0
2019-03-01 11:00:00,54.4,54.42,54.34,54.35,71613.0,44.7077,44.7242,44.6584,44.6666,71613.0
2019-03-01 11:10:00,54.35,54.38,54.32,54.35,42422.0,44.6666,44.6913,44.642,44.6666,42422.0
2019-03-01 11:20:00,54.34,54.37,54.29,54.36,46480.0,44.6584,44.6831,44.6173,44.6748,46480.0
2019-03-01 11:30:00,54.36,54.39,54.32,54.38,45233.0,44.6748,44.6995,44.642,44.6913,45233.0
2019-03-01 11:40:00,54.39,54.43,54.38,54.41,51311.0,44.6995,44.7324,44.6913,44.7159,51311.0
2019-03-01 11:50:00,54.4,54.5,54.39,54.5,21281.0,44.7077,44.7899,44.6995,44.7899,21281.0
2019-03-01 12:00:00,54.5,54.51,54.4,54.4,28357.0,44.7899,44.7981,44.7077,44.7077,28357.0
2019-03-01 12:10:00,54.41,54.41,54.34,54.34,38308.0,44.7159,44.7159,44.6584,44.6584,38308.0
2019-03-01 12:20:00,54.35,54.43,54.35,54.43,135951.0,44.6666,44.7324,44.6666,44.7324,135951.0
2019-03-01 12:30:00,54.42,54.47,54.39,54.41,45512.0,44.7242,44.7652,44.6995,44.7159,45512.0
2019-03-01 12:40:00,54.4,54.45,54.38,54.44,21702.0,44.7077,44.7488,44.6913,44.7406,21702.0
2019-03-01 12:50:00,54.43,54.45,54.41,54.42,19116.0,44.7324,44.7488,44.7159,44.7242,19116.0
2019-03-01 13:00:00,54.41,54.53,54.41,54.51,20399.0,44.7159,44.8146,44.7159,44.7981,20399.0
2019-03-01 13:10:00,54.51,54.55,54.5,54.55,15650.0,44.7981,44.831,44.7899,44.831,15650.0
2019-03-01 13:20:00,54.55,54.55,54.51,54.54,36305.0,44.831,44.831,44.7981,44.8228,36305.0
2019-03-01 13:30:00,54.53,54.55,54.5,54.54,29896.0,44.8146,44.831,44.7899,44.8228,29896.0
2019-03-01 13:40:00,54.54,54.65,54.54,54.62,41451.0,44.8228,44.9132,44.8228,44.8885,41451.0
2019-03-01 13:50:00,54.61,54.62,54.53,54.54,29057.0,44.8803,44.8885,44.8146,44.8228,29057.0
2019-03-01 14:00:00,54.54,54.57,54.51,54.54,28212.0,44.8228,44.8474,44.7981,44.8228,28212.0
2019-03-01 14:10:00,54.55,54.56,54.51,54.53,28197.0,44.831,44.8392,44.7981,44.8146,28197.0
2019-03-01 14:20:00,54.53,54.63,54.51,54.63,32815.0,44.8146,44.8967,44.7981,44.8967,32815.0
2019-03-01 14:30:00,54.62,54.69,54.61,54.69,33500.0,44.8885,44.9461,44.8803,44.9461,33500.0
2019-03-01 14:40:00,54.69,54.7,54.66,54.69,36754.0,44.9461,44.9543,44.9214,44.9461,36754.0
2019-03-01 14:50:00,54.69,54.7,54.63,54.64,39324.0,44.9461,44.9543,44.8967,44.905,39324.0
2019-03-01 15:00:00,54.64,54.65,54.59,54.62,38695.0,44.905,44.9132,44.8639,44.8885,38695.0
2019-03-01 15:10:00,54.62,54.64,54.6,54.64,30421.0,44.8885,44.905,44.8721,44.905,30421.0
2019-03-01 15:20:00,54.63,54.74,54.63,54.74,36680.0,44.8967,44.9871,44.8967,44.9871,36680.0
2019-03-01 15:30:00,54.75,54.76,54.7,54.74,54712.0,44.9954,45.0036,44.9543,44.9871,54712.0
2019-03-01 15:40:00,54.75,54.86,54.74,54.82,78370.0,44.9954,45.0858,44.9871,45.0529,78370.0
2019-03-01 15:50:00,54.82,54.93,54.77,54.92,603115.0,45.0529,45.1433,45.0118,45.1351,603115.0
2019-03-04 09:30:00,54.89,55.02,54.74,54.83,168275.0,45.1104,45.2173,44.9871,45.0611,168275.0
2019-03-04 09:40:00,54.83,54.84,54.74,54.77,38357.0,45.0611,45.0693,44.9871,45.0118,38357.0
2019-03-04 09:50:00,54.79,54.86,54.74,54.8,24932.0,45.0282,45.0858,44.9871,45.0365,24932.0
2019-03-04 10:00:00,54.79,54.81,54.66,54.67,44431.0,45.0282,45.0447,44.9214,44.9296,44431.0
2019-03-04 10:10:00,54.67,54.74,54.65,54.69,58789.0,44.9296,44.9871,44.9132,44.9461,58789.0
2019-03-04 10:20:00,54.68,54.75,54.67,54.67,31577.0,44.9378,44.9954,44.9296,44.9296,31577.0
2019-03-04 10:30:00,54.66,54.68,54.57,54.58,37994.0,44.9214,44.9378,44.8474,44.8556,37994.0
2019-03-04 10:40:00,54.56,54.61,54.54,54.54,52469.0,44.8392,44.8803,44.8228,44.8228,52469.0
2019-03-04 10:50:00,54.54,54.57,54.49,54.53,74045.0,44.8228,44.8474,44.7817,44.8146,74045.0
2019-03-04 11:00:00,54.53,54.61,54.52,54.6,126737.0,44.8146,44.8803,44.8063,44.8721,126737.0
2019-03-04 11:10:00,54.6,54.64,54.55,54.61,47449.0,44.8721,44.905,44.831,44.8803,47449.0
2019-03-04 11:20:00,54.61,54.62,54.51,54.53,29448.0,44.8803,44.8885,44.7981,44.8146,29448.0
2019-03-04 11:30:00,54.52,54.53,54.4,54.49,123303.0,44.8063,44.8146,44.7077,44.7817,123303.0
2019-03-04 11:40:00,54.48,54.51,54.44,54.45,57798.0,44.7735,44.7981,44.7406,44.7488,57798.0
2019-03-04 11:50:00,54.46,54.5,54.45,54.46,70430.0,44.757,44.7899,44.7488,44.757,70430.0
2019-03-04 12:00:00,54.46,54.56,54.45,54.55,68270.0,44.757,44.8392,44.7488,44.831,68270.0
2019-03-04 12:10:00,54.54,54.55,54.45,54.48,71156.0,44.8228,44.831,44.7488,44.7735,71156.0
2019-03-04 12:20:00,54.48,54.67,54.48,54.66,98491.0,44.7735,44.9296,44.7735,44.9214,98491.0
2019-03-04 12:30:00,54.65,54.66,54.57,54.6,38648.0,44.9132,44.9214,44.8474,44.8721,38648.0
2019-03-04 12:40:00,54.6,54.6,54.54,54.58,20245.0,44.8721,44.8721,44.8228,44.8556,20245.0
2019-03-04 12:50:00,54.57,54.58,54.51,54.54,18098.0,44.8474,44.8556,44.7981,44.8228,18098.0
2019-03-04 13:00:00,54.54,54.54,54.49,54.5,31089.0,44.8228,44.8228,44.7817,44.7899,31089.0
2019-03-04 13:10:00,54.5,54.59,54.5,54.57,56205.0,44.7899,44.8639,44.7899,44.8474,56205.0
2019-03-04 13:20:00,54.57,54.59,54.55,54.58,25641.0,44.8474,44.8639,44.831,44.8556,25641.0
2019-03-04 13:30:00,54.58,54.62,54.58,54.62,47248.0,44.8556,44.8885,44.8556,44.8885,47248.0
2019-03-04 13:40:00,54.62,54.73,54.62,54.71,36318.0,44.8885,44.9789,44.8885,44.9625,36318.0
2019-03-04 13:50:00,54.72,54.78,54.71,54.78,48874.0,44.9707,45.02,44.9625,45.02,48874.0
2019-03-04 14:00:00,54.78,54.84,54.74,54.81,34404.0,45.02,45.0693,44.9871,45.0447,34404.0
2019-03-04 14:10:00,54.81,54.85,54.81,54.85,23121.0,45.0447,45.0775,45.0447,45.0775,23121.0
2019-03-04 14:20:00,54.85,54.89,54.83,54.87,30656.0,45.0775,45.1104,45.0611,45.094,30656.0
2019-03-04 14:30:00,54.87,54.87,54.82,54.86,21342.0,45.094,45.094,45.0529,45.0858,21342.0
2019-03-04 14:40:00,54.85,54.88,54.84,54.87,22599.0,45.0775,45.1022,45.0693,45.094,22599.0
2019-03-04 14:50:00,54.87,55.04,54.87,55.02,67715.0,45.094,45.2337,45.094,45.2173,67715.0
2019-03-04 15:00:00,55.02,55.02,54.88,54.9,33451.0,45.2173,45.2173,45.1022,45.1186,33451.0
2019-03-04 15:10:00,54.89,54.94,54.88,54.91,38733.0,45.1104,45.1515,45.1022,45.1269,38733.0
2019-03-04 15:20:00,54.91,55.02,54.87,54.97,108479.0,45.1269,45.2173,45.094,45.1762,108479.0
2019-03-04 15:30:00,54.97,55.1,54.96,55.05,66132.0,45.1762,45.283,45.1679,45.2419,66132.0
2019-03-04 15:40:00,55.06,55.07,54.98,55.0,67386.0,45.2501,45.2583,45.1844,45.2008,67386.0
2019-03-04 15:50:00,55.0,55.1,54.98,55.09,312366.0,45.2008,45.283,45.1844,45.2748,312366.0
2019-03-05 09:30:00,54.97,55.05,54.78,54.85,86660.0,45.1762,45.2419,45.02,45.0775,86660.0
2019-03-05 09:40:00,54.85,55.01,54.85,55.01,79729.0,45.0775,45.209,45.0775,45.209,79729.0
2019-03-05 09:50:00,55.01,55.04,54.97,54.98,38234.0,45.209,45.2337,45.1762,45.1844,38234.0
2019-03-05 10:00:00,54.99,55.04,54.87,54.89,46524.0,45.1926,45.2337,45.094,45.1104,46524.0
2019-03-05 10:10:00,54.91,54.95,54.86,54.94,42414.0,45.1269,45.1597,45.0858,45.1515,42414.0
2019-03-05 10:20:00,54.93,55.09,54.93,55.08,24025.0,45.1433,45.2748,45.1433,45.2666,24025.0
2019-03-05 10:30:00,55.1,55.12,55.0,55.01,23739.0,45.283,45.2994,45.2008,45.209,23739.0
2019-03-05 10:40:00,55.01,55.07,55.0,55.07,18822.0,45.209,45.2583,45.2008,45.2583,18822.0
2019-03-05 10:50:00,55.07,55.09,54.99,55.03,27088.0,45.2583,45.2748,45.1926,45.2255,27088.0
2019-03-05 11:00:00,55.04,55.09,55.01,55.05,16251.0,45.2337,45.2748,45.209,45.2419,16251.0
2019-03-05 11:10:00,55.06,55.09,55.05,55.08,18323.0,45.2501,45.2748,45.2419,45.2666,18323.0
2019-03-05 11:20:00,55.08,55.09,55.03,55.04,19728.0,45.2666,45.2748,45.2255,45.2337,19728.0
2019-03-05 11:30:00,55.03,55.07,55.02,55.04,20633.0,45.2255,45.2583,45.2173,45.2337,20633.0
2019-03-05 11:40:00,55.02,55.04,55.0,55.0,16707.0,45.2173,45.2337,45.2008,45.2008,16707.0
2019-03-05 11:50:00,55.01,55.03,54.98,55.0,32779.0,45.209,45.2255,45.1844,45.2008,32779.0
2019-03-05 12:00:00,55.01,55.02,54.93,54.94,24259.0,45.209,45.2173,45.1433,45.1515,24259.0
2019-03-05 12:10:00,54.93,54.93,54.89,54.91,76751.0,45.1433,45.1433,45.1104,45.1269,76751.0
2019-03-05 12:20:00,54.91,54.95,54.9,54.93,20769.0,45.1269,45.1597,45.1186,45.1433,20769.0
2019-03-05 12:30:00,54.94,54.94,54.89,54.9,20157.0,45.1515,45.1515,45.1104,45.1186,20157.0
2019-03-05 12:40:00,54.9,54.92,54.87,54.91,20265.0,45.1186,45.1351,45.094,45.1269,20265.0
2019-03-05 12:50:00,54.91,54.92,54.89,54.91,12703.0,45.1269,45.1351,45.1104,45.1269,12703.0
2019-03-05 13:00:00,54.91,54.95,54.9,54.93,28438.0,45.1269,45.1597,45.1186,45.1433,28438.0
2019-03-05 13:10:00,54.93,54.95,54.8,54.81,100773.0,45.1433,45.1597,45.0365,45.0447,100773.0
2019-03-05 13:20:00,54.8,54.82,54.76,54.76,80274.0,45.0365,45.0529,45.0036,45.0036,80274.0
2019-03-05 13:30:00,54.76,54.77,54.71,54.72,64006.0,45.0036,45.0118,44.9625,44.9707,64006.0
2019-03-05 13:40:00,54.73,54.79,54.7,54.77,58729.0,44.9789,45.0282,44.9543,45.0118,58729.0
2019-03-05 13:50:00,54.77,54.83,54.76,54.8,46475.0,45.0118,45.0611,45.0036,45.0365,46475.0
2019-03-05 14:00:00,54.8,54.81,54.79,54.79,25826.0,45.0365,45.0447,45.0282,45.0282,25826.0
2019-03-05 14:10:00,54.79,54.85,54.77,54.84,59012.0,45.0282,45.0775,45.0118,45.0693,59012.0
2019-03-05 14:20:00,54.84,54.87,54.8,54.8,270931.0,45.0693,45.094,45.0365,45.0365,270931.0
2019-03-05 14:30:00,54.81,54.94,54.79,54.91,163596.0,45.0447,45.1515,45.0282,45.1269,163596.0
2019-03-05 14:40:00,54.91,54.98,54.9,54.98,18852.0,45.1269,45.1844,45.1186,45.1844,18852.0
2019-03-05 14:50:00,54.97,54.99,54.95,54.98,17567.0,45.1762,45.1926,45.1597,45.1844,17567.0
2019-03-05 15:00:00,54.98,54.99,54.93,54.98,30655.0,45.1844,45.1926,45.1433,45.1844,30655.0
2019-03-05 15:10:00,54.98,54.99,54.93,54.95,32131.0,45.1844,45.1926,45.1433,45.1597,32131.0
2019-03-05 15:20:00,54.94,54.95,54.92,54.93,28418.0,45.1515,45.1597,45.1351,45.1433,28418.0
2019-03-05 15:30:00,54.94,54.98,54.84,54.85,51796.0,45.1515,45.1844,45.0693,45.0775,51796.0
2019-03-05 15:40:00,54.85,54.9,54.84,54.87,94578.0,45.0775,45.1186,45.0693,45.094,94578.0
2019-03-05 15:50:00,54.87,54.99,54.86,54.9,228934.0,45.094,45.1926,45.0858,45.1186,228934.0
2019-03-06 09:30:00,54.93,55.15,54.81,54.93,149373.0,45.1433,45.3241,45.0447,45.1433,149373.0
2019-03-06 09:40:00,54.93,55.01,54.9,54.97,66016.0,45.1433,45.209,45.1186,45.1762,66016.0
2019-03-06 09:50:00,54.96,55.03,54.95,55.0,44029.0,45.1679,45.2255,45.1597,45.2008,44029.0
2019-03-06 10:00:00,55.0,55.02,54.87,54.89,68367.0,45.2008,45.2173,45.094,45.1104,68367.0
2019-03-06 10:10:00,54.89,54.89,54.74,54.78,29670.0,45.1104,45.1104,44.9871,45.02,29670.0
2019-03-06 10:20:00,54.77,54.86,54.71,54.82,34935.0,45.0118,45.0858,44.9625,45.0529,34935.0
2019-03-06 10:30:00,54.82,54.9,54.82,54.84,31405.0,45.0529,45.1186,45.0529,45.0693,31405.0
2019-03-06 10:40:00,54.83,54.83,54.72,54.76,48728.0,45.0611,45.0611,44.9707,45.0036,48728.0
2019-03-06 10:50:00,54.76,54.91,54.76,54.91,30950.0,45.0036,45.1269,45.0036,45.1269,30950.0
2019-03-06 11:00:00,54.9,54.96,54.83,54.83,77800.0,45.1186,45.1679,45.0611,45.0611,77800.0
2019-03-06 11:10:00,54.83,54.93,54.81,54.92,17683.0,45.0611,45.1433,45.0447,45.1351,17683.0
2019-03-06 11:20:00,54.93,55.02,54.9,55.01,32425.0,45.1433,45.2173,45.1186,45.209,32425.0
2019-03-06 11:30:00,55.01,55.07,55.0,55.05,23039.0,45.209,45.2583,45.2008,45.2419,23039.0
2019-03-06 11:40:00,55.05,55.16,55.05,55.09,51704.0,45.2419,45.3323,45.2419,45.2748,51704.0
2019-03-06 11:50:00,55.08,55.14,55.08,55.14,29930.0,45.2666,45.3159,45.2666,45.3159,29930.0
2019-03-06 12:00:00,55.14,55.23,55.14,55.23,19186.0,45.3159,45.3898,45.3159,45.3898,19186.0
2019-03-06 12:10:00,55.23,55.23,55.13,55.14,44861.0,45.3898,45.3898,45.3077,45.3159,44861.0
2019-03-06 12:20:00,55.14,55.19,55.13,55.15,37152.0,45.3159,45.357,45.3077,45.3241,37152.0
2019-03-06 12:30:00,55.15,55.2,55.13,55.18,51695.0,45.3241,45.3652,45.3077,45.3487,51695.0
2019-03-06 12:40:00,55.18,55.2,55.14,55.19,24722.0,45.3487,45.3652,45.3159,45.357,24722.0
2019-03-06 12:50:00,55.18,55.21,55.14,55.16,18899.0,45.3487,45.3734,45.3159,45.3323,18899.0
2019-03-06 13:00:00,55.16,55.19,55.14,55.14,18371.0,45.3323,45.357,45.3159,45.3159,18371.0
2019-03-06 13:10:00,55.15,55.15,55.09,55.1,17326.0,45.3241,45.3241,45.2748,45.283,17326.0
2019-03-06 13:20:00,55.11,55.11,55.06,55.1,18103.0,45.2912,45.2912,45.2501,45.283,18103.0
2019-03-06 13:30:00,55.1,55.13,55.07,55.12,18470.0,45.283,45.3077,45.2583,45.2994,18470.0
2019-03-06 13:40:00,55.12,55.13,55.08,55.1,17623.0,45.2994,45.3077,45.2666,45.283,17623.0
2019-03-06 13:50:00,55.1,55.16,55.08,55.15,26831.0,45.283,45.3323,45.2666,45.3241,26831.0
2019-03-06 14:00:00,55.15,55.17,55.14,55.17,43786.0,45.3241,45.3405,45.3159,45.3405,43786.0
2019-03-06 14:10:00,55.16,55.23,55.15,55.21,26858.0,45.3323,45.3898,45.3241,45.3734,26858.0
2019-03-06 14:20:00,55.21,55.21,55.18,55.19,23942.0,45.3734,45.3734,45.3487,45.357,23942.0
2019-03-06 14:30:00,55.18,55.22,55.16,55.16,38539.0,45.3487,45.3816,45.3323,45.3323,38539.0
2019-03-06 14:40:00,55.16,55.17,55.15,55.15,37422.0,45.3323,45.3405,45.3241,45.3241,37422.0
2019-03-06 14:50:00,55.16,55.17,55.1,55.14,86366.0,45.3323,45.3405,45.283,45.3159,86366.0
2019-03-06 15:00:00,55.14,55.16,55.13,55.15,58919.0,45.3159,45.3323,45.3077,45.3241,58919.0
2019-03-06 15:10:00,55.14,55.14,55.05,55.08,97774.0,45.3159,45.3159,45.2419,45.2666,97774.0
2019-03-06 15:20:00,55.09,55.09,55.01,55.03,132999.0,45.2748,45.2748,45.209,45.2255,132999.0
2019-03-06 15:30:00,55.03,55.1,55.02,55.09,104628.0,45.2255,45.283,45.2173,45.2748,104628.0
2019-03-06 15:40:00,55.1,55.15,55.07,55.12,57262.0,45.283,45.3241,45.2583,45.2994,57262.0
2019-03-06 15:50:00,55.12,55.22,55.06,55.08,280793.0,45.2994,45.3816,45.2501,45.2666,280793.0
2019-03-07 09:30:00,55.25,55.7,55.25,55.63,241657.0,45.4063,45.7761,45.4063,45.7186,241657.0
2019-03-07 09:40:00,55.63,55.66,55.28,55.31,56934.0,45.7186,45.7432,45.4309,45.4556,56934.0
2019-03-07 09:50:00,55.3,55.33,55.16,55.28,40631.0,45.4474,45.472,45.3323,45.4309,40631.0
2019-03-07 10:00:00,55.3,55.33,55.2,55.22,56868.0,45.4474,45.472,45.3652,45.3816,56868.0
2019-03-07 10:10:00,55.22,55.31,55.22,55.25,43117.0,45.3816,45.4556,45.3816,45.4063,43117.0
2019-03-07 10:20:00,55.25,55.27,55.21,55.21,26545.0,45.4063,45.4227,45.3734,45.3734,26545.0
2019-03-07 10:30:00,55.21,55.3,55.17,55.28,31570.0,45.3734,45.4474,45.3405,45.4309,31570.0
2019-03-07 10:40:00,55.29,55.31,55.25,55.28,27541.0,45.4392,45.4556,45.4063,45.4309,27541.0
2019-03-07 10:50:00,55.28,55.42,55.25,55.42,35737.0,45.4309,45.546,45.4063,45.546,35737.0
2019-03-07 11:00:00,55.42,55.49,55.4,55.48,28674.0,45.546,45.6035,45.5296,45.5953,28674.0
2019-03-07 11:10:00,55.5,55.55,55.44,55.47,55060.0,45.6117,45.6528,45.5624,45.5871,55060.0
2019-03-07 11:20:00,55.47,55.47,55.41,55.43,56747.0,45.5871,45.5871,45.5378,45.5542,56747.0
2019-03-07 11:30:00,55.44,55.46,55.38,55.42,32346.0,45.5624,45.5789,45.5131,45.546,32346.0
2019-03-07 11:40:00,55.43,55.44,55.36,55.43,16475.0,45.5542,45.5624,45.4967,45.5542,16475.0
2019-03-07 11:50:00,55.43,55.51,55.43,55.5,16105.0,45.5542,45.62,45.5542,45.6117,16105.0
2019-03-07 12:00:00,55.5,55.5,55.35,55.36,21616.0,45.6117,45.6117,45.4885,45.4967,21616.0
2019-03-07 12:10:00,55.35,55.4,55.34,55.36,19160.0,45.4885,45.5296,45.4802,45.4967,19160.0
2019-03-07 12:20:00,55.35,55.39,55.34,55.36,22315.0,45.4885,45.5213,45.4802,45.4967,22315.0
2019-03-07 12:30:00,55.35,55.38,55.31,55.36,41901.0,45.4885,45.5131,45.4556,45.4967,41901.0
2019-03-07 12:40:00,55.36,55.43,55.35,55.38,37714.0,45.4967,45.5542,45.4885,45.5131,37714.0
2019-03-07 12:50:00,55.38,55.42,55.36,55.38,22881.0,45.5131,45.546,45.4967,45.5131,22881.0
2019-03-07 13:00:00,55.38,55.4,55.34,55.37,38932.0,45.5131,45.5296,45.4802,45.5049,38932.0
2019-03-07 13:10:00,55.37,55.42,55.36,55.37,19899.0,45.5049,45.546,45.4967,45.5049,19899.0
2019-03-07 13:20:00,55.37,55.39,55.35,55.37,28622.0,45.5049,45.5213,45.4885,45.5049,28622.0
2019-03-07 13:30:00,55.36,55.36,55.28,55.3,18379.0,45.4967,45.4967,45.4309,45.4474,18379.0
2019-03-07 13:40:00,55.3,55.39,55.3,55.38,91892.0,45.4474,45.5213,45.4474,45.5131,91892.0
2019-03-07 13:50:00,55.39,55.46,55.38,55.42,60724.0,45.5213,45.5789,45.5131,45.546,60724.0
2019-03-07 14:00:00,55.42,55.44,55.37,55.39,27177.0,45.546,45.5624,45.5049,45.5213,27177.0
2019-03-07 14:10:00,55.4,55.42,55.38,55.39,63591.0,45.5296,45.546,45.5131,45.5213,63591.0
2019-03-07 14:20:00,55.39,55.42,55.38,55.41,42293.0,45.5213,45.546,45.5131,45.5378,42293.0
2019-03-07 14:30:00,55.41,55.47,55.41,55.46,100850.0,45.5378,45.5871,45.5378,45.5789,100850.0
2019-03-07 14:40:00,55.47,55.48,55.39,55.41,77110.0,45.5871,45.5953,45.5213,45.5378,77110.0
2019-03-07 14:50:00,55.41,55.46,55.39,55.43,47237.0,45.5378,45.5789,45.5213,45.5542,47237.0
2019-03-07 15:00:00,55.43,55.44,55.36,55.38,58274.0,45.5542,45.5624,45.4967,45.5131,58274.0
2019-03-07 15:10:00,55.38,55.47,55.35,55.47,83632.0,45.5131,45.5871,45.4885,45.5871,83632.0
2019-03-07 15:20:00,55.46,55.55,55.46,55.51,146632.0,45.5789,45.6528,45.5789,45.62,146632.0
2019-03-07 15:30:00,55.51,55.52,55.42,55.47,128675.0,45.62,45.6282,45.546,45.5871,128675.0
2019-03-07 15:40:00,55.46,55.47,55.38,55.47,206417.0,45.5789,45.5871,45.5131,45.5871,206417.0
2019-03-07 15:50:00,55.47,55.54,55.35,55.51,336808.0,45.5871,45.6446,45.4885,45.62,336808.0
2019-03-08 09:30:00,55.66,55.9,55.54,55.78,149898.0,45.7432,45.9405,45.6446,45.8418,149898.0
2019-03-08 09:40:00,55.76,55.8,55.6,55.6,64644.0,45.8254,45.8583,45.6939,45.6939,64644.0
2019-03-08 09:50:00,55.6,55.61,55.48,55.58,41874.0,45.6939,45.7021,45.5953,45.6775,41874.0
2019-03-08 10:00:00,55.59,55.61,55.5,55.54,64995.0,45.6857,45.7021,45.6117,45.6446,64995.0
2019-03-08 10:10:00,55.54,55.6,55.39,55.42,68178.0,45.6446,45.6939,45.5213,45.546,68178.0
2019-03-08 10:20:00,55.41,55.44,55.35,55.39,34442.0,45.5378,45.5624,45.4885,45.5213,34442.0
2019-03-08 10:30:00,55.39,55.39,55.21,55.21,47434.0,45.5213,45.5213,45.3734,45.3734,47434.0
2019-03-08 10:40:00,55.2,55.35,55.2,55.32,35329.0,45.3652,45.4885,45.3652,45.4638,35329.0
2019-03-08 10:50:00,55.32,55.39,55.29,55.38,27428.0,45.4638,45.5213,45.4392,45.5131,27428.0
2019-03-08 11:00:00,55.38,55.38,55.31,55.35,36704.0,45.5131,45.5131,45.4556,45.4885,36704.0
2019-03-08 11:10:00,55.34,55.44,55.33,55.41,35905.0,45.4802,45.5624,45.472,45.5378,35905.0
2019-03-08 11:20:00,55.41,55.45,55.38,55.43,51572.0,45.5378,45.5706,45.5131,45.5542,51572.0
2019-03-08 11:30:00,55.43,55.5,55.41,55.5,47772.0,45.5542,45.6117,45.5378,45.6117,47772.0
2019-03-08 11:40:00,55.5,55.59,55.49,55.59,28791.0,45.6117,45.6857,45.6035,45.6857,28791.0
2019-03-08 11:50:00,55.59,55.64,55.59,55.61,40277.0,45.6857,45.7268,45.6857,45.7021,40277.0
2019-03-08 12:00:00,55.6,55.63,55.55,55.62,41414.0,45.6939,45.7186,45.6528,45.7104,41414.0
2019-03-08 12:10:00,55.61,55.63,55.57,55.59,43297.0,45.7021,45.7186,45.6693,45.6857,43297.0
2019-03-08 12:20:00,55.59,55.61,55.54,55.6,66141.0,45.6857,45.7021,45.6446,45.6939,66141.0
2019-03-08 12:30:00,55.6,55.6,55.48,55.48,36254.0,45.6939,45.6939,45.5953,45.5953,36254.0
2019-03-08 12:40:00,55.48,55.49,55.44,55.47,30322.0,45.5953,45.6035,45.5624,45.5871,30322.0
2019-03-08 12:50:00,55.47,55.47,55.42,55.45,25901.0,45.5871,45.5871,45.546,45.5706,25901.0
2019-03-08 13:00:00,55.45,55.45,55.41,55.43,18634.0,45.5706,45.5706,45.5378,45.5542,18634.0
2019-03-08 13:10:00,55.43,55.46,55.33,55.34,118132.0,45.5542,45.5789,45.472,45.4802,118132.0
2019-03-08 13:20:00,55.33,55.4,55.3,55.34,156495.0,45.472,45.5296,45.4474,45.4802,156495.0
2019-03-08 13:30:00,55.34,55.35,55.25,55.35,280638.0,45.4802,45.4885,45.4063,45.4885,280638.0
2019-03-08 13:40:00,55.35,55.36,55.28,55.35,73656.0,45.4885,45.4967,45.4309,45.4885,73656.0
2019-03-08 13:50:00,55.35,55.39,55.35,55.37,37556.0,45.4885,45.5213,45.4885,45.5049,37556.0
2019-03-08 14:00:00,55.38,55.39,55.31,55.33,47820.0,45.5131,45.5213,45.4556,45.472,47820.0
2019-03-08 14:10:00,55.32,55.39,55.32,55.37,59675.0,45.4638,45.5213,45.4638,45.5049,59675.0
2019-03-08 14:20:00,55.38,55.43,55.31,55.39,187272.0,45.5131,45.5542,45.4556,45.5213,187272.0
2019-03-08 14:30:00,55.4,55.5,55.39,55.45,152399.0,45.5296,45.6117,45.5213,45.5706,152399.0
2019-03-08 14:40:00,55.46,55.48,55.43,55.46,25854.0,45.5789,45.5953,45.5542,45.5789,25854.0
2019-03-08 14:50:00,55.47,55.49,55.45,55.45,31513.0,45.5871,45.6035,45.5706,45.5706,31513.0
2019-03-08 15:00:00,55.45,55.51,55.4,55.45,42260.0,45.5706,45.62,45.5296,45.5706,42260.0
2019-03-08 15:10:00,55.45,55.47,55.43,55.46,32827.0,45.5706,45.5871,45.5542,45.5789,32827.0
2019-03-08 15:20:00,55.47,55.53,55.46,55.47,49940.0,45.5871,45.6364,45.5789,45.5871,49940.0
2019-03-08 15:30:00,55.46,55.5,55.43,55.44,87635.0,45.5789,45.6117,45.5542,45.5624,87635.0
2019-03-08 15:40:00,55.44,55.56,55.43,55.51,78087.0,45.5624,45.661,45.5542,45.62,78087.0
2019-03-08 15:50:00,55.52,55.7,55.51,55.67,274555.0,45.6282,45.7761,45.62,45.7514,274555.0
2019-03-11 09:30:00,55.66,55.84,55.64,55.7,102316.0,45.7432,45.8912,45.7268,45.7761,102316.0
2019-03-11 09:40:00,55.7,55.81,55.62,55.77,61394.0,45.7761,45.8665,45.7104,45.8336,61394.0
2019-03-11 09:50:00,55.76,55.77,55.65,55.75,55093.0,45.8254,45.8336,45.735,45.8172,55093.0
2019-03-11 10:00:00,55.75,55.77,55.67,55.71,54554.0,45.8172,45.8336,45.7514,45.7843,54554.0
2019-03-11 10:10:00,55.7,55.81,55.69,55.8,27983.0,45.7761,45.8665,45.7679,45.8583,27983.0
2019-03-11 10:20:00,55.79,55.94,55.78,55.91,30543.0,45.8501,45.9733,45.8418,45.9487,30543.0
2019-03-11 10:30:00,55.92,55.92,55.85,55.9,35408.0,45.9569,45.9569,45.8994,45.9405,35408.0
2019-03-11 10:40:00,55.91,55.92,55.77,55.77,36194.0,45.9487,45.9569,45.8336,45.8336,36194.0
2019-03-11 10:50:00,55.77,55.85,55.75,55.84,30996.0,45.8336,45.8994,45.8172,45.8912,30996.0
2019-03-11 11:00:00,55.83,55.87,55.78,55.85,39745.0,45.8829,45.9158,45.8418,45.8994,39745.0
2019-03-11 11:10:00,55.84,55.85,55.71,55.75,30096.0,45.8912,45.8994,45.7843,45.8172,30096.0
2019-03-11 11:20:00,55.76,55.85,55.75,55.85,29258.0,45.8254,45.8994,45.8172,45.8994,29258.0
2019-03-11 11:30:00,55.86,55.87,55.79,55.8,23057.0,45.9076,45.9158,45.8501,45.8583,23057.0
2019-03-11 11:40:00,55.8,55.92,55.79,55.91,30322.0,45.8583,45.9569,45.8501,45.9487,30322.0
2019-03-11 11:50:00,55.9,55.91,55.83,55.9,31746.0,45.9405,45.9487,45.8829,45.9405,31746.0
2019-03-11 12:00:00,55.9,55.91,55.82,55.87,51318.0,45.9405,45.9487,45.8747,45.9158,51318.0
2019-03-11 12:10:00,55.87,55.9,55.84,55.86,27364.0,45.9158,45.9405,45.8912,45.9076,27364.0
2019-03-11 12:20:00,55.87,55.93,55.85,55.92,25118.0,45.9158,45.9651,45.8994,45.9569,25118.0
2019-03-11 12:30:00,55.93,55.94,55.9,55.92,26234.0,45.9651,45.9733,45.9405,45.9569,26234.0
2019-03-11 12:40:00,55.92,55.93,55.85,55.86,25059.0,45.9569,45.9651,45.8994,45.9076,25059.0
2019-03-11 12:50:00,55.86,55.86,55.81,55.83,23143.0,45.9076,45.9076,45.8665,45.8829,23143.0
2019-03-11 13:00:00,55.82,55.82,55.78,55.82,23617.0,45.8747,45.8747,45.8418,45.8747,23617.0
2019-03-11 13:10:00,55.82,55.86,55.79,55.85,25934.0,45.8747,45.9076,45.8501,45.8994,25934.0
2019-03-11 13:20:00,55.85,55.89,55.84,55.87,30629.0,45.8994,45.9323,45.8912,45.9158,30629.0
2019-03-11 13:30:00,55.86,55.89,55.82,55.83,33024.0,45.9076,45.9323,45.8747,45.8829,33024.0
2019-03-11 13:40:00,55.83,55.85,55.82,55.83,18466.0,45.8829,45.8994,45.8747,45.8829,18466.0
2019-03-11 13:50:00,55.82,55.88,55.81,55.86,48664.0,45.8747,45.924,45.8665,45.9076,48664.0
2019-03-11 14:00:00,55.85,55.9,55.84,55.89,87429.0,45.8994,45.9405,45.8912,45.9323,87429.0
2019-03-11 14:10:00,55.88,55.91,55.87,55.9,32018.0,45.924,45.9487,45.9158,45.9405,32018.0
2019-03-11 14:20:00,55.9,55.93,55.9,55.93,38182.0,45.9405,45.9651,45.9405,45.9651,38182.0
2019-03-11 14:30:00,55.92,55.96,55.91,55.94,46420.0,45.9569,45.9898,45.9487,45.9733,46420.0
2019-03-11 14:40:00,55.93,55.94,55.9,55.92,20325.0,45.9651,45.9733,45.9405,45.9569,20325.0
2019-03-11 14:50:00,55.92,56.01,55.9,56.0,71106.0,45.9569,46.0309,45.9405,46.0227,71106.0
2019-03-11 15:00:00,56.0,56.01,55.96,56.0,43749.0,46.0227,46.0309,45.9898,46.0227,43749.0
2019-03-11 15:10:00,56.01,56.01,55.96,55.97,36964.0,46.0309,46.0309,45.9898,45.998,36964.0
2019-03-11 15:20:00,55.97,56.01,55.95,55.96,51976.0,45.998,46.0309,45.9816,45.9898,51976.0
2019-03-11 15:30:00,55.97,56.06,55.96,56.02,50150.0,45.998,46.072,45.9898,46.0391,50150.0
2019-03-11 15:40:00,56.02,56.08,56.0,56.07,72134.0,46.0391,46.0884,46.0227,46.0802,72134.0
2019-03-11 15:50:00,56.06,56.08,55.99,56.05,284367.0,46.072,46.0884,46.0144,46.0637,284367.0
2019-03-12 09:30:00,56.21,56.3,55.99,56.16,88908.0,46.1952,46.2692,46.0144,46.1541,88908.0
2019-03-12 09:40:00,56.17,56.29,56.16,56.24,62960.0,46.1624,46.261,46.1541,46.2199,62960.0
2019-03-12 09:50:00,56.25,56.25,56.16,56.17,43535.0,46.2281,46.2281,46.1541,46.1624,43535.0
2019-03-12 10:00:00,56.17,56.25,56.14,56.25,51334.0,46.1624,46.2281,46.1377,46.2281,51334.0
2019-03-12 10:10:00,56.26,56.27,56.21,56.25,44485.0,46.2363,46.2445,46.1952,46.2281,44485.0
2019-03-12 10:20:00,56.25,56.26,56.2,56.21,33902.0,46.2281,46.2363,46.187,46.1952,33902.0
2019-03-12 10:30:00,56.21,56.27,56.21,56.25,38109.0,46.1952,46.2445,46.1952,46.2281,38109.0
2019-03-12 10:40:00,56.25,56.26,56.21,56.25,27401.0,46.2281,46.2363,46.1952,46.2281,27401.0
2019-03-12 10:50:00,56.27,56.29,56.23,56.23,37804.0,46.2445,46.261,46.2117,46.2117,37804.0
2019-03-12 11:00:00,56.23,56.37,56.23,56.35,83656.0,46.2117,46.3267,46.2117,46.3103,83656.0
2019-03-12 11:10:00,56.35,56.5,56.35,56.5,44978.0,46.3103,46.4336,46.3103,46.4336,44978.0
2019-03-12 11:20:00,56.5,56.54,56.49,56.5,37398.0,46.4336,46.4664,46.4253,46.4336,37398.0
2019-03-12 11:30:00,56.5,56.54,56.47,56.51,35126.0,46.4336,46.4664,46.4089,46.4418,35126.0
2019-03-12 11:40:00,56.52,56.52,56.45,56.47,31691.0,46.45,46.45,46.3925,46.4089,31691.0
2019-03-12 11:50:00,56.48,56.55,56.46,56.55,29519.0,46.4171,46.4747,46.4007,46.4747,29519.0
2019-03-12 12:00:00,56.54,56.55,56.49,56.51,34936.0,46.4664,46.4747,46.4253,46.4418,34936.0
2019-03-12 12:10:00,56.5,56.56,56.49,56.55,31382.0,46.4336,46.4829,46.4253,46.4747,31382.0
2019-03-12 12:20:00,56.55,56.56,56.46,56.47,49610.0,46.4747,46.4829,46.4007,46.4089,49610.0
2019-03-12 12:30:00,56.47,56.47,56.39,56.44,36248.0,46.4089,46.4089,46.3432,46.3843,36248.0
2019-03-12 12:40:00,56.44,56.49,56.43,56.47,22248.0,46.3843,46.4253,46.376,46.4089,22248.0
2019-03-12 12:50:00,56.47,56.48,56.43,56.43,22282.0,46.4089,46.4171,46.376,46.376,22282.0
2019-03-12 13:00:00,56.44,56.47,56.4,56.4,21310.0,46.3843,46.4089,46.3514,46.3514,21310.0
2019-03-12 13:10:00,56.41,56.43,56.4,56.43,20497.0,46.3596,46.376,46.3514,46.376,20497.0
2019-03-12 13:20:00,56.43,56.46,56.41,56.45,51938.0,46.376,46.4007,46.3596,46.3925,51938.0
2019-03-12 13:30:00,56.44,56.44,56.4,56.41,34466.0,46.3843,46.3843,46.3514,46.3596,34466.0
2019-03-12 13:40:00,56.41,56.41,56.38,56.41,30736.0,46.3596,46.3596,46.3349,46.3596,30736.0
2019-03-12 13:50:00,56.41,56.44,56.38,56.44,28903.0,46.3596,46.3843,46.3349,46.3843,28903.0
2019-03-12 14:00:00,56.44,56.49,56.42,56.48,27344.0,46.3843,46.4253,46.3678,46.4171,27344.0
2019-03-12 14:10:00,56.49,56.52,56.48,56.52,44775.0,46.4253,46.45,46.4171,46.45,44775.0
2019-03-12 14:20:00,56.51,56.52,56.46,56.47,62982.0,46.4418,46.45,46.4007,46.4089,62982.0
2019-03-12 14:30:00,56.47,56.48,56.43,56.44,52853.0,46.4089,46.4171,46.376,46.3843,52853.0
2019-03-12 14:40:00,56.44,56.44,56.38,56.39,40907.0,46.3843,46.3843,46.3349,46.3432,40907.0
2019-03-12 14:50:00,56.39,56.45,56.38,56.44,29064.0,46.3432,46.3925,46.3349,46.3843,29064.0
2019-03-12 15:00:00,56.45,56.45,56.38,56.4,54492.0,46.3925,46.3925,46.3349,46.3514,54492.0
2019-03-12 15:10:00,56.4,56.41,56.34,56.35,63504.0,46.3514,46.3596,46.3021,46.3103,63504.0
2019-03-12 15:20:00,56.35,56.38,56.28,56.38,55878.0,46.3103,46.3349,46.2528,46.3349,55878.0
2019-03-12 15:30:00,56.38,56.44,56.38,56.4,61610.0,46.3349,46.3843,46.3349,46.3514,61610.0
2019-03-12 15:40:00,56.4,56.49,56.4,56.43,90489.0,46.3514,46.4253,46.3514,46.376,90489.0
2019-03-12 15:50:00,56.43,56.48,56.41,56.47,257810.0,46.376,46.4171,46.3596,46.4089,257810.0
2019-03-13 09:30:00,56.47,56.54,56.31,56.47,60966.0,46.4089,46.4664,46.2774,46.4089,60966.0
2019-03-13 09:40:00,56.48,56.54,56.45,56.54,34396.0,46.4171,46.4664,46.3925,46.4664,34396.0
2019-03-13 09:50:00,56.53,56.59,56.49,56.58,24142.0,46.4582,46.5075,46.4253,46.4993,24142.0
2019-03-13 10:00:00,56.58,56.59,56.44,56.46,38250.0,46.4993,46.5075,46.3843,46.4007,38250.0
2019-03-13 10:10:00,56.45,56.53,56.44,56.49,25617.0,46.3925,46.4582,46.3843,46.4253,25617.0
2019-03-13 10:20:00,56.5,56.5,56.43,56.5,22835.0,46.4336,46.4336,46.376,46.4336,22835.0
2019-03-13 10:30:00,56.5,56.63,56.5,56.6,48740.0,46.4336,46.5404,46.4336,46.5158,48740.0
2019-03-13 10:40:00,56.58,56.58,56.53,56.53,22054.0,46.4993,46.4993,46.4582,46.4582,22054.0
2019-03-13 10:50:00,56.55,56.62,56.54,56.57,32113.0,46.4747,46.5322,46.4664,46.4911,32113.0
2019-03-13 11:00:00,56.58,56.62,56.56,56.61,35794.0,46.4993,46.5322,46.4829,46.524,35794.0
2019-03-13 11:10:00,56.6,56.62,56.52,56.55,43542.0,46.5158,46.5322,46.45,46.4747,43542.0
2019-03-13 11:20:00,56.55,56.59,56.5,56.56,98023.0,46.4747,46.5075,46.4336,46.4829,98023.0
2019-03-13 11:30:00,56.56,56.6,56.54,56.55,16796.0,46.4829,46.5158,46.4664,46.4747,16796.0
2019-03-13 11:40:00,56.55,56.56,56.5,56.52,17100.0,46.4747,46.4829,46.4336,46.45,17100.0
2019-03-13 11:50:00,56.53,56.59,56.52,56.55,22418.0,46.4582,46.5075,46.45,46.4747,22418.0
2019-03-13 12:00:00,56.55,56.65,56.54,56.65,29590.0,46.4747,46.5568,46.4664,46.5568,29590.0
2019-03-13 12:10:00,56.65,56.65,56.57,56.57,28762.0,46.5568,46.5568,46.4911,46.4911,28762.0
2019-03-13 12:20:00,56.57,56.58,56.53,56.57,27305.0,46.4911,46.4993,46.4582,46.4911,27305.0
2019-03-13 12:30:00,56.56,56.59,56.55,56.57,32610.0,46.4829,46.5075,46.4747,46.4911,32610.0
2019-03-13 12:40:00,56.57,56.6,56.55,56.59,26999.0,46.4911,46.5158,46.4747,46.5075,26999.0
2019-03-13 12:50:00,56.58,56.61,56.57,56.57,24003.0,46.4993,46.524,46.4911,46.4911,24003.0
2019-03-13 13:00:00,56.58,56.61,56.57,56.61,15777.0,46.4993,46.524,46.4911,46.524,15777.0
2019-03-13 13:10:00,56.61,56.65,56.6,56.64,69729.0,46.524,46.5568,46.5158,46.5486,69729.0
2019-03-13 13:20:00,56.65,56.68,56.6,56.6,26942.0,46.5568,46.5815,46.5158,46.5158,26942.0
2019-03-13 13:30:00,56.61,56.63,56.58,56.63,42377.0,46.524,46.5404,46.4993,46.5404,42377.0
2019-03-13 13:40:00,56.62,56.65,56.61,56.65,20721.0,46.5322,46.5568,46.524,46.5568,20721.0
2019-03-13 13:50:00,56.64,56.67,56.61,56.66,29249.0,46.5486,46.5733,46.524,46.5651,29249.0
2019-03-13 14:00:00,56.66,56.68,56.62,56.63,57367.0,46.5651,46.5815,46.5322,46.5404,57367.0
2019-03-13 14:10:00,56.63,56.64,56.6,56.61,21202.0,46.5404,46.5486,46.5158,46.524,21202.0
2019-03-13 14:20:00,56.6,56.65,56.58,56.65,33548.0,46.5158,46.5568,46.4993,46.5568,33548.0
2019-03-13 14:30:00,56.65,56.76,56.64,56.75,28579.0,46.5568,46.6472,46.5486,46.639,28579.0
2019-03-13 14:40:00,56.74,56.75,56.7,56.73,45567.0,46.6308,46.639,46.5979,46.6226,45567.0
2019-03-13 14:50:00,56.73,56.75,56.68,56.73,34170.0,46.6226,46.639,46.5815,46.6226,34170.0
2019-03-13 15:00:00,56.73,56.73,56.65,56.65,31376.0,46.6226,46.6226,46.5568,46.5568,31376.0
2019-03-13 15:10:00,56.64,56.71,56.63,56.7,49277.0,46.5486,46.6062,46.5404,46.5979,49277.0
2019-03-13 15:20:00,56.7,56.73,56.66,56.67,63794.0,46.5979,46.6226,46.5651,46.5733,63794.0
2019-03-13 15:30:00,56.67,56.67,56.61,56.66,92103.0,46.5733,46.5733,46.524,46.5651,92103.0
2019-03-13 15:40:00,56.66,56.66,56.58,56.6,101038.0,46.5651,46.5651,46.4993,46.5158,101038.0
2019-03-13 15:50:00,56.6,56.7,56.57,56.64,406103.0,46.5158,46.5979,46.4911,46.5486,406103.0
2019-03-14 09:30:00,56.29,56.41,55.97,56.0,113445.0,46.5946,46.6939,46.3297,46.3545,113445.0
2019-03-14 09:40:00,56.02,56.05,55.94,56.02,72118.0,46.3711,46.3959,46.3049,46.3711,72118.0
2019-03-14 09:50:00,56.03,56.04,55.95,56.02,45693.0,46.3794,46.3877,46.3132,46.3711,45693.0
2019-03-14 10:00:00,56.01,56.08,56.0,56.08,47830.0,46.3628,46.4208,46.3545,46.4208,47830.0
2019-03-14 10:10:00,56.08,56.17,56.08,56.16,36735.0,46.4208,46.4953,46.4208,46.487,36735.0
2019-03-14 10:20:00,56.16,56.29,56.16,56.29,31738.0,46.487,46.5946,46.487,46.5946,31738.0
2019-03-14 10:30:00,56.29,56.35,56.26,56.28,46070.0,46.5946,46.6443,46.5698,46.5863,46070.0
2019-03-14 10:40:00,56.28,56.35,56.28,56.3,30494.0,46.5863,46.6443,46.5863,46.6029,30494.0
2019-03-14 10:50:00,56.31,56.44,56.28,56.41,33350.0,46.6112,46.7188,46.5863,46.6939,33350.0
2019-03-14 11:00:00,56.41,56.45,56.38,56.43,41593.0,46.6939,46.727,46.6691,46.7105,41593.0
2019-03-14 11:10:00,56.43,56.46,56.38,56.41,28981.0,46.7105,46.7353,46.6691,46.6939,28981.0
2019-03-14 11:20:00,56.4,56.41,56.38,56.38,30522.0,46.6856,46.6939,46.6691,46.6691,30522.0
2019-03-14 11:30:00,56.39,56.41,56.36,56.41,25788.0,46.6774,46.6939,46.6525,46.6939,25788.0
2019-03-14 11:40:00,56.41,56.5,56.4,56.47,31586.0,46.6939,46.7684,46.6856,46.7436,31586.0
2019-03-14 11:50:00,56.48,56.5,56.44,56.44,27218.0,46.7519,46.7684,46.7188,46.7188,27218.0
2019-03-14 12:00:00,56.44,56.47,56.42,56.45,34982.0,46.7188,46.7436,46.7022,46.727,34982.0
2019-03-14 12:10:00,56.46,56.47,56.42,56.46,45184.0,46.7353,46.7436,46.7022,46.7353,45184.0
2019-03-14 12:20:00,56.46,56.47,56.42,56.45,91673.0,46.7353,46.7436,46.7022,46.727,91673.0
2019-03-14 12:30:00,56.45,56.47,56.42,56.43,55489.0,46.727,46.7436,46.7022,46.7105,55489.0
2019-03-14 12:40:00,56.42,56.43,56.35,56.4,28423.0,46.7022,46.7105,46.6443,46.6856,28423.0
2019-03-14 12:50:00,56.4,56.41,56.33,56.35,28258.0,46.6856,46.6939,46.6277,46.6443,28258.0
2019-03-14 13:00:00,56.36,56.37,56.31,56.32,26181.0,46.6525,46.6608,46.6112,46.6194,26181.0
2019-03-14 13:10:00,56.32,56.35,56.25,56.25,35997.0,46.6194,46.6443,46.5615,46.5615,35997.0
2019-03-14 13:20:00,56.26,56.26,56.18,56.18,18896.0,46.5698,46.5698,46.5035,46.5035,18896.0
2019-03-14 13:30:00,56.19,56.2,56.16,56.16,28054.0,46.5118,46.5201,46.487,46.487,28054.0
2019-03-14 13:40:00,56.16,56.16,56.09,56.13,28965.0,46.487,46.487,46.429,46.4622,28965.0
2019-03-14 13:50:00,56.13,56.17,56.1,56.14,38444.0,46.4622,46.4953,46.4373,46.4704,38444.0
2019-03-14 14:00:00,56.14,56.19,56.13,56.19,19696.0,46.4704,46.5118,46.4622,46.5118,19696.0
2019-03-14 14:10:00,56.19,56.2,56.16,56.18,32352.0,46.5118,46.5201,46.487,46.5035,32352.0
2019-03-14 14:20:00,56.19,56.19,56.14,56.15,19470.0,46.5118,46.5118,46.4704,46.4787,19470.0
2019-03-14 14:30:00,56.14,56.16,56.12,56.14,54373.0,46.4704,46.487,46.4539,46.4704,54373.0
2019-03-14 14:40:00,56.13,56.18,56.12,56.15,38603.0,46.4622,46.5035,46.4539,46.4787,38603.0
2019-03-14 14:50:00,56.15,56.2,56.14,56.18,48450.0,46.4787,46.5201,46.4704,46.5035,48450.0
2019-03-14 15:00:00,56.18,56.19,56.09,56.12,44331.0,46.5035,46.5118,46.429,46.4539,44331.0
2019-03-14 15:10:00,56.13,56.13,56.08,56.1,40048.0,46.4622,46.4622,46.4208,46.4373,40048.0
2019-03-14 15:20:00,56.1,56.16,56.09,56.16,68589.0,46.4373,46.487,46.429,46.487,68589.0
2019-03-14 15:30:00,56.15,56.22,56.15,56.18,61411.0,46.4787,46.5367,46.4787,46.5035,61411.0
2019-03-14 15:40:00,56.18,56.23,56.17,56.2,96651.0,46.5035,46.5449,46.4953,46.5201,96651.0
2019-03-14 15:50:00,56.2,56.26,56.13,56.16,282662.0,46.5201,46.5698,46.4622,46.487,282662.0
2019-03-15 09:30:00,56.26,56.38,56.15,56.35,907532.0,46.5698,46.6691,46.4787,46.6443,907532.0
2019-03-15 09:40:00,56.35,56.4,56.19,56.2,97038.0,46.6443,46.6856,46.5118,46.5201,97038.0
2019-03-15 09:50:00,56.19,56.23,56.14,56.19,60541.0,46.5118,46.5449,46.4704,46.5118,60541.0
2019-03-15 10:00:00,56.19,56.29,56.18,56.26,113588.0,46.5118,46.5946,46.5035,46.5698,113588.0
2019-03-15 10:10:00,56.26,56.37,56.26,56.37,45466.0,46.5698,46.6608,46.5698,46.6608,45466.0
2019-03-15 10:20:00,56.37,56.51,56.37,56.5,60178.0,46.6608,46.7767,46.6608,46.7684,60178.0
2019-03-15 10:30:00,56.49,56.52,56.37,56.38,44938.0,46.7601,46.785,46.6608,46.6691,44938.0
2019-03-15 10:40:00,56.38,56.45,56.38,56.43,28559.0,46.6691,46.727,46.6691,46.7105,28559.0
2019-03-15 10:50:00,56.44,56.49,56.44,56.47,28841.0,46.7188,46.7601,46.7188,46.7436,28841.0
2019-03-15 11:00:00,56.45,56.5,56.44,56.48,30844.0,46.727,46.7684,46.7188,46.7519,30844.0
2019-03-15 11:10:00,56.48,56.52,56.44,56.52,51799.0,46.7519,46.785,46.7188,46.785,51799.0
2019-03-15 11:20:00,56.52,56.62,56.51,56.61,38274.0,46.785,46.8678,46.7767,46.8595,38274.0
2019-03-15 11:30:00,56.62,56.63,56.56,56.59,45048.0,46.8678,46.876,46.8181,46.8429,45048.0
2019-03-15 11:40:00,56.59,56.65,56.54,56.65,83733.0,46.8429,46.8926,46.8015,46.8926,83733.0
2019-03-15 11:50:00,56.65,56.67,56.59,56.65,37643.0,46.8926,46.9091,46.8429,46.8926,37643.0
2019-03-15 12:00:00,56.66,56.66,56.58,56.62,36612.0,46.9009,46.9009,46.8346,46.8678,36612.0
2019-03-15 12:10:00,56.62,56.71,56.61,56.7,59735.0,46.8678,46.9423,46.8595,46.934,59735.0
2019-03-15 12:20:00,56.7,56.74,56.68,56.71,75606.0,46.934,46.9671,46.9174,46.9423,75606.0
2019-03-15 12:30:00,56.72,56.81,56.71,56.79,63086.0,46.9505,47.025,46.9423,47.0085,63086.0
2019-03-15 12:40:00,56.8,56.81,56.78,56.8,56183.0,47.0168,47.025,47.0002,47.0168,56183.0
2019-03-15 12:50:00,56.8,56.83,56.74,56.79,105442.0,47.0168,47.0416,46.9671,47.0085,105442.0
2019-03-15 13:00:00,56.8,56.8,56.67,56.71,184366.0,47.0168,47.0168,46.9091,46.9423,184366.0
2019-03-15 13:10:00,56.71,56.74,56.7,56.73,25658.0,46.9423,46.9671,46.934,46.9588,25658.0
2019-03-15 13:20:00,56.73,56.73,56.66,56.68,33698.0,46.9588,46.9588,46.9009,46.9174,33698.0
2019-03-15 13:30:00,56.68,56.68,56.63,56.65,28787.0,46.9174,46.9174,46.876,46.8926,28787.0
2019-03-15 13:40:00,56.65,56.71,56.64,56.69,37322.0,46.8926,46.9423,46.8843,46.9257,37322.0
2019-03-15 13:50:00,56.68,56.69,56.66,56.68,48261.0,46.9174,46.9257,46.9009,46.9174,48261.0
2019-03-15 14:00:00,56.67,56.76,56.67,56.73,62312.0,46.9091,46.9836,46.9091,46.9588,62312.0
2019-03-15 14:10:00,56.73,56.84,56.73,56.83,203687.0,46.9588,47.0499,46.9588,47.0416,203687.0
2019-03-15 14:20:00,56.83,56.89,56.79,56.79,120743.0,47.0416,47.0913,47.0085,47.0085,120743.0
2019-03-15 14:30:00,56.79,56.86,56.77,56.78,72508.0,47.0085,47.0664,46.9919,47.0002,72508.0
2019-03-15 14:40:00,56.78,56.88,56.75,56.81,242717.0,47.0002,47.083,46.9754,47.025,242717.0
2019-03-15 14:50:00,56.81,56.82,56.7,56.74,151822.0,47.025,47.0333,46.934,46.9671,151822.0
2019-03-15 15:00:00,56.75,56.75,56.6,56.61,124125.0,46.9754,46.9754,46.8512,46.8595,124125.0
2019-03-15 15:10:00,56.6,56.6,56.5,56.51,74169.0,46.8512,46.8512,46.7684,46.7767,74169.0
2019-03-15 15:20:00,56.52,56.61,56.49,56.56,78710.0,46.785,46.8595,46.7601,46.8181,78710.0
2019-03-15 15:30:00,56.55,56.61,56.5,56.53,115619.0,46.8098,46.8595,46.7684,46.7933,115619.0
2019-03-15 15:40:00,56.53,56.62,56.52,56.57,81449.0,46.7933,46.8678,46.785,46.8264,81449.0
2019-03-15 15:50:00,56.56,56.57,56.44,56.55,352951.0,46.8181,46.8264,46.7188,46.8098,352951.0
2019-03-18 09:30:00,56.45,56.61,56.34,56.46,80959.0,46.727,46.8595,46.636,46.7353,80959.0
2019-03-18 09:40:00,56.46,56.46,56.32,56.33,59038.0,46.7353,46.7353,46.6194,46.6277,59038.0
2019-03-18 09:50:00,56.33,56.4,56.3,56.4,36108.0,46.6277,46.6856,46.6029,46.6856,36108.0
2019-03-18 10:00:00,56.39,56.45,56.37,56.37,44819.0,46.6774,46.727,46.6608,46.6608,44819.0
2019-03-18 10:10:00,56.37,56.39,56.29,56.33,55485.0,46.6608,46.6774,46.5946,46.6277,55485.0
2019-03-18 10:20:00,56.32,56.36,56.29,56.34,27660.0,46.6194,46.6525,46.5946,46.636,27660.0
2019-03-18 10:30:00,56.34,56.42,56.31,56.32,23674.0,46.636,46.7022,46.6112,46.6194,23674.0
2019-03-18 10:40:00,56.32,56.38,56.29,56.34,19686.0,46.6194,46.6691,46.5946,46.636,19686.0
2019-03-18 10:50:00,56.34,56.36,56.26,56.27,38631.0,46.636,46.6525,46.5698,46.578,38631.0
2019-03-18 11:00:00,56.27,56.27,56.2,56.23,31246.0,46.578,46.578,46.5201,46.5449,31246.0
2019-03-18 11:10:00,56.23,56.26,56.2,56.23,27320.0,46.5449,46.5698,46.5201,46.5449,27320.0
2019-03-18 11:20:00,56.23,56.23,56.1,56.12,28881.0,46.5449,46.5449,46.4373,46.4539,28881.0
2019-03-18 11:30:00,56.11,56.16,56.07,56.09,22071.0,46.4456,46.487,46.4125,46.429,22071.0
2019-03-18 11:40:00,56.09,56.15,56.09,56.12,19081.0,46.429,46.4787,46.429,46.4539,19081.0
2019-03-18 11:50:00,56.13,56.22,56.13,56.19,22857.0,46.4622,46.5367,46.4622,46.5118,22857.0
2019-03-18 12:00:00,56.19,56.23,56.15,56.15,16048.0,46.5118,46.5449,46.4787,46.4787,16048.0
2019-03-18 12:10:00,56.15,56.15,56.1,56.12,21193.0,46.4787,46.4787,46.4373,46.4539,21193.0
2019-03-18 12:20:00,56.12,56.17,56.12,56.15,23242.0,46.4539,46.4953,46.4539,46.4787,23242.0
2019-03-18 12:30:00,56.16,56.17,56.09,56.12,28053.0,46.487,46.4953,46.429,46.4539,28053.0
2019-03-18 12:40:00,56.13,56.18,56.12,56.18,24483.0,46.4622,46.5035,46.4539,46.5035,24483.0
2019-03-18 12:50:00,56.18,56.19,56.13,56.16,21387.0,46.5035,46.5118,46.4622,46.487,21387.0
2019-03-18 13:00:00,56.16,56.17,56.12,56.13,14367.0,46.487,46.4953,46.4539,46.4622,14367.0
2019-03-18 13:10:00,56.12,56.13,56.08,56.13,27284.0,46.4539,46.4622,46.4208,46.4622,27284.0
2019-03-18 13:20:00,56.13,56.15,56.11,56.14,23565.0,46.4622,46.4787,46.4456,46.4704,23565.0
2019-03-18 13:30:00,56.13,56.14,56.11,56.11,28362.0,46.4622,46.4704,46.4456,46.4456,28362.0
2019-03-18 13:40:00,56.12,56.15,56.12,56.15,24833.0,46.4539,46.4787,46.4539,46.4787,24833.0
2019-03-18 13:50:00,56.15,56.15,56.09,56.1,24029.0,46.4787,46.4787,46.429,46.4373,24029.0
2019-03-18 14:00:00,56.1,56.1,56.07,56.08,36819.0,46.4373,46.4373,46.4125,46.4208,36819.0
2019-03-18 14:10:00,56.09,56.1,56.01,56.01,23175.0,46.429,46.4373,46.3628,46.3628,23175.0
2019-03-18 14:20:00,56.02,56.04,55.97,55.98,34044.0,46.3711,46.3877,46.3297,46.338,34044.0
2019-03-18 14:30:00,55.98,56.05,55.97,56.03,36290.0,46.338,46.3959,46.3297,46.3794,36290.0
2019-03-18 14:40:00,56.03,56.08,56.02,56.06,28639.0,46.3794,46.4208,46.3711,46.4042,28639.0
2019-03-18 14:50:00,56.06,56.06,55.98,56.01,50100.0,46.4042,46.4042,46.338,46.3628,50100.0
2019-03-18 15:00:00,56.01,56.01,55.95,55.95,34025.0,46.3628,46.3628,46.3132,46.3132,34025.0
2019-03-18 15:10:00,55.95,55.99,55.93,55.98,66733.0,46.3132,46.3463,46.2966,46.338,66733.0
2019-03-18 15:20:00,55.97,55.97,55.9,55.9,75584.0,46.3297,46.3297,46.2718,46.2718,75584.0
2019-03-18 15:30:00,55.91,55.93,55.86,55.89,90199.0,46.28,46.2966,46.2387,46.2635,90199.0
2019-03-18 15:40:00,55.89,56.1,55.88,56.1,122384.0,46.2635,46.4373,46.2552,46.4373,122384.0
2019-03-18 15:50:00,56.1,56.14,56.06,56.14,219665.0,46.4373,46.4704,46.4042,46.4704,219665.0
2019-03-19 09:30:00,56.07,56.24,55.86,55.88,58737.0,46.4125,46.5532,46.2387,46.2552,58737.0
2019-03-19 09:40:00,55.86,55.96,55.77,55.92,55778.0,46.2387,46.3214,46.1642,46.2883,55778.0
2019-03-19 09:50:00,55.92,55.92,55.84,55.86,28586.0,46.2883,46.2883,46.2221,46.2387,28586.0
2019-03-19 10:00:00,55.87,55.93,55.79,55.83,23365.0,46.2469,46.2966,46.1807,46.2138,23365.0
2019-03-19 10:10:00,55.84,55.88,55.8,55.88,25932.0,46.2221,46.2552,46.189,46.2552,25932.0
2019-03-19 10:20:00,55.87,55.87,55.79,55.8,24265.0,46.2469,46.2469,46.1807,46.189,24265.0
2019-03-19 10:30:00,55.81,55.84,55.78,55.83,25440.0,46.1973,46.2221,46.1724,46.2138,25440.0
2019-03-19 10:40:00,55.84,55.88,55.81,55.81,19593.0,46.2221,46.2552,46.1973,46.1973,19593.0
2019-03-19 10:50:00,55.82,55.85,55.77,55.79,24179.0,46.2055,46.2304,46.1642,46.1807,24179.0
2019-03-19 11:00:00,55.79,55.83,55.78,55.81,20367.0,46.1807,46.2138,46.1724,46.1973,20367.0
2019-03-19 11:10:00,55.81,55.85,55.79,55.83,21252.0,46.1973,46.2304,46.1807,46.2138,21252.0
2019-03-19 11:20:00,55.83,55.85,55.81,55.83,15226.0,46.2138,46.2304,46.1973,46.2138,15226.0
2019-03-19 11:30:00,55.82,55.83,55.77,55.82,26365.0,46.2055,46.2138,46.1642,46.2055,26365.0
2019-03-19 11:40:00,55.83,55.88,55.8,55.86,15789.0,46.2138,46.2552,46.189,46.2387,15789.0
2019-03-19 11:50:00,55.85,55.98,55.84,55.95,22579.0,46.2304,46.338,46.2221,46.3132,22579.0
2019-03-19 12:00:00,55.95,55.99,55.9,55.9,29841.0,46.3132,46.3463,46.2718,46.2718,29841.0
2019-03-19 12:10:00,55.9,55.9,55.8,55.81,25687.0,46.2718,46.2718,46.189,46.1973,25687.0
2019-03-19 12:20:00,55.81,55.84,55.8,55.83,15793.0,46.1973,46.2221,46.189,46.2138,15793.0
2019-03-19 12:30:00,55.83,55.86,55.65,55.65,34583.0,46.2138,46.2387,46.0648,46.0648,34583.0
2019-03-19 12:40:00,55.65,55.66,55.45,55.47,82588.0,46.0648,46.0731,45.8993,45.9158,82588.0
2019-03-19 12:50:00,55.46,55.55,55.45,55.54,55303.0,45.9076,45.9821,45.8993,45.9738,55303.0
2019-03-19 13:00:00,55.54,55.59,55.44,55.58,41658.0,45.9738,46.0152,45.891,46.0069,41658.0
2019-03-19 13:10:00,55.59,55.68,55.59,55.66,21654.0,46.0152,46.0897,46.0152,46.0731,21654.0
2019-03-19 13:20:00,55.67,55.68,55.62,55.63,110464.0,46.0814,46.0897,46.04,46.0483,110464.0
2019-03-19 13:30:00,55.63,55.69,55.61,55.63,29282.0,46.0483,46.0979,46.0317,46.0483,29282.0
2019-03-19 13:40:00,55.62,55.66,55.59,55.63,22503.0,46.04,46.0731,46.0152,46.0483,22503.0
2019-03-19 13:50:00,55.63,55.7,55.63,55.69,24246.0,46.0483,46.1062,46.0483,46.0979,24246.0
2019-03-19 14:00:00,55.69,55.72,55.63,55.65,35042.0,46.0979,46.1228,46.0483,46.0648,35042.0
2019-03-19 14:10:00,55.64,55.66,55.56,55.58,40792.0,46.0566,46.0731,45.9903,46.0069,40792.0
2019-03-19 14:20:00,55.59,55.6,55.53,55.56,39426.0,46.0152,46.0234,45.9655,45.9903,39426.0
2019-03-19 14:30:00,55.56,55.59,55.52,55.52,41755.0,45.9903,46.0152,45.9572,45.9572,41755.0
2019-03-19 14:40:00,55.52,55.63,55.51,55.62,40314.0,45.9572,46.0483,45.9489,46.04,40314.0
2019-03-19 14:50:00,55.62,55.63,55.55,55.57,44564.0,46.04,46.0483,45.9821,45.9986,44564.0
2019-03-19 15:00:00,55.58,55.59,55.51,55.52,40093.0,46.0069,46.0152,45.9489,45.9572,40093.0
2019-03-19 15:10:00,55.51,55.53,55.48,55.5,36681.0,45.9489,45.9655,45.9241,45.9407,36681.0
2019-03-19 15:20:00,55.49,55.5,55.44,55.44,49883.0,45.9324,45.9407,45.891,45.891,49883.0
2019-03-19 15:30:00,55.44,55.62,55.43,55.6,69891.0,45.891,46.04,45.8827,46.0234,69891.0
2019-03-19 15:40:00,55.59,55.6,55.47,55.51,109669.0,46.0152,46.0234,45.9158,45.9489,109669.0
2019-03-19 15:50:00,55.51,55.69,55.45,55.68,245128.0,45.9489,46.0979,45.8993,46.0897,245128.0
2019-03-20 09:30:00,55.8,55.91,55.64,55.7,86174.0,46.189,46.28,46.0566,46.1062,86174.0
2019-03-20 09:40:00,55.67,55.67,55.56,55.61,24860.0,46.0814,46.0814,45.9903,46.0317,24860.0
2019-03-20 09:50:00,55.62,55.62,55.56,55.59,40471.0,46.04,46.04,45.9903,46.0152,40471.0
2019-03-20 10:00:00,55.59,55.66,55.59,55.65,30674.0,46.0152,46.0731,46.0152,46.0648,30674.0
2019-03-20 10:10:00,55.65,55.72,55.63,55.71,29523.0,46.0648,46.1228,46.0483,46.1145,29523.0
2019-03-20 10:20:00,55.7,55.77,55.67,55.77,30024.0,46.1062,46.1642,46.0814,46.1642,30024.0
2019-03-20 10:30:00,55.77,55.8,55.75,55.77,28036.0,46.1642,46.189,46.1476,46.1642,28036.0
2019-03-20 10:40:00,55.77,55.77,55.59,55.59,30923.0,46.1642,46.1642,46.0152,46.0152,30923.0
2019-03-20 10:50:00,55.59,55.61,55.57,55.61,24772.0,46.0152,46.0317,45.9986,46.0317,24772.0
2019-03-20 11:00:00,55.61,55.63,55.59,55.63,23512.0,46.0317,46.0483,46.0152,46.0483,23512.0
2019-03-20 11:10:00,55.62,55.68,55.6,55.68,30905.0,46.04,46.0897,46.0234,46.0897,30905.0
2019-03-20 11:20:00,55.67,55.84,55.66,55.83,26331.0,46.0814,46.2221,46.0731,46.2138,26331.0
2019-03-20 11:30:00,55.83,55.85,55.76,55.78,27070.0,46.2138,46.2304,46.1559,46.1724,27070.0
2019-03-20 11:40:00,55.78,55.79,55.73,55.75,18587.0,46.1724,46.1807,46.1311,46.1476,18587.0
2019-03-20 11:50:00,55.75,55.8,55.75,55.75,22412.0,46.1476,46.189,46.1476,46.1476,22412.0
2019-03-20 12:00:00,55.76,55.78,55.73,55.77,18031.0,46.1559,46.1724,46.1311,46.1642,18031.0
2019-03-20 12:10:00,55.76,55.83,55.74,55.83,17490.0,46.1559,46.2138,46.1393,46.2138,17490.0
2019-03-20 12:20:00,55.83,55.87,55.82,55.85,18951.0,46.2138,46.2469,46.2055,46.2304,18951.0
2019-03-20 12:30:00,55.85,55.85,55.73,55.81,41070.0,46.2304,46.2304,46.1311,46.1973,41070.0
2019-03-20 12:40:00,55.81,55.82,55.75,55.76,13802.0,46.1973,46.2055,46.1476,46.1559,13802.0
2019-03-20 12:50:00,55.76,55.78,55.73,55.76,14184.0,46.1559,46.1724,46.1311,46.1559,14184.0
2019-03-20 13:00:00,55.75,55.78,55.73,55.75,15904.0,46.1476,46.1724,46.1311,46.1476,15904.0
2019-03-20 13:10:00,55.75,55.77,55.75,55.76,7476.0,46.1476,46.1642,46.1476,46.1559,7476.0
2019-03-20 13:20:00,55.76,55.79,55.76,55.78,13685.0,46.1559,46.1807,46.1559,46.1724,13685.0
2019-03-20 13:30:00,55.78,55.79,55.75,55.77,18687.0,46.1724,46.1807,46.1476,46.1642,18687.0
2019-03-20 13:40:00,55.77,55.78,55.73,55.76,60414.0,46.1642,46.1724,46.1311,46.1559,60414.0
2019-03-20 13:50:00,55.75,55.75,55.66,55.73,21709.0,46.1476,46.1476,46.0731,46.1311,21709.0
2019-03-20 14:00:00,55.75,56.13,55.75,56.01,68920.0,46.1476,46.4622,46.1476,46.3628,68920.0
2019-03-20 14:10:00,56.02,56.17,56.01,56.15,63773.0,46.3711,46.4953,46.3628,46.4787,63773.0
2019-03-20 14:20:00,56.15,56.3,56.1,56.3,63560.0,46.4787,46.6029,46.4373,46.6029,63560.0
2019-03-20 14:30:00,56.3,56.4,56.27,56.32,121686.0,46.6029,46.6856,46.578,46.6194,121686.0
2019-03-20 14:40:00,56.31,56.32,56.21,56.26,86455.0,46.6112,46.6194,46.5284,46.5698,86455.0
2019-03-20 14:50:00,56.26,56.29,56.17,56.22,73187.0,46.5698,46.5946,46.4953,46.5367,73187.0
2019-03-20 15:00:00,56.23,56.24,56.07,56.11,80500.0,46.5449,46.5532,46.4125,46.4456,80500.0
2019-03-20 15:10:00,56.12,56.14,55.99,56.01,57724.0,46.4539,46.4704,46.3463,46.3628,57724.0
2019-03-20 15:20:00,56.02,56.04,55.98,56.02,37006.0,46.3711,46.3877,46.338,46.3711,37006.0
2019-03-20 15:30:00,56.02,56.02,55.81,55.84,69336.0,46.3711,46.3711,46.1973,46.2221,69336.0
2019-03-20 15:40:00,55.84,55.9,55.82,55.84,104487.0,46.2221,46.2718,46.2055,46.2221,104487.0
2019-03-20 15:50:00,55.83,55.91,55.77,55.84,202009.0,46.2138,46.28,46.1642,46.2221,202009.0
2019-03-21 09:30:00,55.79,55.94,55.69,55.94,105144.0,46.1807,46.3049,46.0979,46.3049,105144.0
2019-03-21 09:40:00,55.95,56.02,55.88,55.92,85865.0,46.3132,46.3711,46.2552,46.2883,85865.0
2019-03-21 09:50:00,55.92,56.09,55.92,56.03,46156.0,46.2883,46.429,46.2883,46.3794,46156.0
2019-03-21 10:00:00,56.02,56.17,56.01,56.16,43390.0,46.3711,46.4953,46.3628,46.487,43390.0
2019-03-21 10:10:00,56.16,56.24,56.16,56.22,36082.0,46.487,46.5532,46.487,46.5367,36082.0
2019-03-21 10:20:00,56.22,56.26,56.18,56.21,27475.0,46.5367,46.5698,46.5035,46.5284,27475.0
2019-03-21 10:30:00,56.21,56.28,56.19,56.27,40113.0,46.5284,46.5863,46.5118,46.578,40113.0
2019-03-21 10:40:00,56.27,56.27,56.15,56.19,36833.0,46.578,46.578,46.4787,46.5118,36833.0
2019-03-21 10:50:00,56.19,56.19,56.07,56.12,20421.0,46.5118,46.5118,46.4125,46.4539,20421.0
2019-03-21 11:00:00,56.12,56.23,56.11,56.2,41526.0,46.4539,46.5449,46.4456,46.5201,41526.0
2019-03-21 11:10:00,56.2,56.2,56.13,56.17,29688.0,46.5201,46.5201,46.4622,46.4953,29688.0
2019-03-21 11:20:00,56.16,56.18,56.08,56.08,28432.0,46.487,46.5035,46.4208,46.4208,28432.0
2019-03-21 11:30:00,56.08,56.18,56.07,56.15,26798.0,46.4208,46.5035,46.4125,46.4787,26798.0
2019-03-21 11:40:00,56.15,56.22,56.15,56.21,29715.0,46.4787,46.5367,46.4787,46.5284,29715.0
2019-03-21 11:50:00,56.22,56.38,56.22,56.37,26078.0,46.5367,46.6691,46.5367,46.6608,26078.0
2019-03-21 12:00:00,56.37,56.41,56.34,56.39,25743.0,46.6608,46.6939,46.636,46.6774,25743.0
2019-03-21 12:10:00,56.39,56.45,56.36,56.36,19545.0,46.6774,46.727,46.6525,46.6525,19545.0
2019-03-21 12:20:00,56.37,56.38,56.33,56.35,22647.0,46.6608,46.6691,46.6277,46.6443,22647.0
2019-03-21 12:30:00,56.35,56.36,56.29,56.33,23017.0,46.6443,46.6525,46.5946,46.6277,23017.0
2019-03-21 12:40:00,56.32,56.36,56.31,56.35,30119.0,46.6194,46.6525,46.6112,46.6443,30119.0
2019-03-21 12:50:00,56.35,56.36,56.31,56.36,10505.0,46.6443,46.6525,46.6112,46.6525,10505.0
2019-03-21 13:00:00,56.36,56.38,56.33,56.38,15036.0,46.6525,46.6691,46.6277,46.6691,15036.0
2019-03-21 13:10:00,56.38,56.4,56.36,56.38,20237.0,46.6691,46.6856,46.6525,46.6691,20237.0
2019-03-21 13:20:00,56.39,56.44,56.36,56.4,17298.0,46.6774,46.7188,46.6525,46.6856,17298.0
2019-03-21 13:30:00,56.4,56.42,56.31,56.32,19000.0,46.6856,46.7022,46.6112,46.6194,19000.0
2019-03-21 13:40:00,56.32,56.35,56.3,56.35,23417.0,46.6194,46.6443,46.6029,46.6443,23417.0
2019-03-21 13:50:00,56.36,56.38,56.3,56.33,20219.0,46.6525,46.6691,46.6029,46.6277,20219.0
2019-03-21 14:00:00,56.34,56.39,56.34,56.39,23440.0,46.636,46.6774,46.636,46.6774,23440.0
2019-03-21 14:10:00,56.39,56.48,56.39,56.46,37583.0,46.6774,46.7519,46.6774,46.7353,37583.0
2019-03-21 14:20:00,56.46,56.51,56.42,56.51,29477.0,46.7353,46.7767,46.7022,46.7767,29477.0
2019-03-21 14:30:00,56.51,56.59,56.48,56.59,39375.0,46.7767,46.8429,46.7519,46.8429,39375.0
2019-03-21 14:40:00,56.59,56.6,56.52,56.53,34639.0,46.8429,46.8512,46.785,46.7933,34639.0
2019-03-21 14:50:00,56.54,56.56,56.51,56.52,26531.0,46.8015,46.8181,46.7767,46.785,26531.0
2019-03-21 15:00:00,56.52,56.61,56.47,56.58,46697.0,46.785,46.8595,46.7436,46.8346,46697.0
2019-03-21 15:10:00,56.58,56.58,56.45,56.5,42645.0,46.8346,46.8346,46.727,46.7684,42645.0
2019-03-21 15:20:00,56.49,56.51,56.44,56.46,37382.0,46.7601,46.7767,46.7188,46.7353,37382.0
2019-03-21 15:30:00,56.45,56.53,56.44,56.53,51691.0,46.727,46.7933,46.7188,46.7933,51691.0
2019-03-21 15:40:00,56.52,56.55,56.41,56.42,68123.0,46.785,46.8098,46.6939,46.7022,68123.0
2019-03-21 15:50:00,56.42,56.54,56.41,56.47,189771.0,46.7022,46.8015,46.6939,46.7436,189771.0
2019-03-22 09:30:00,56.78,56.92,56.64,56.9,80087.0,47.0002,47.1161,46.8843,47.0995,80087.0
2019-03-22 09:40:00,56.89,57.12,56.87,57.09,81519.0,47.0913,47.2816,47.0747,47.2568,81519.0
2019-03-22 09:50:00,57.11,57.35,57.11,57.26,85269.0,47.2734,47.472,47.2734,47.3975,85269.0
2019-03-22 10:00:00,57.25,57.28,57.15,57.16,80251.0,47.3892,47.4141,47.3065,47.3147,80251.0
2019-03-22 10:10:00,57.16,57.22,57.06,57.08,58926.0,47.3147,47.3644,47.232,47.2485,58926.0
2019-03-22 10:20:00,57.08,57.09,56.92,56.94,46600.0,47.2485,47.2568,47.1161,47.1326,46600.0
2019-03-22 10:30:00,56.95,57.18,56.95,57.17,60388.0,47.1409,47.3313,47.1409,47.323,60388.0
2019-03-22 10:40:00,57.18,57.2,57.1,57.13,34395.0,47.3313,47.3479,47.2651,47.2899,34395.0
2019-03-22 10:50:00,57.12,57.23,57.11,57.15,30002.0,47.2816,47.3727,47.2734,47.3065,30002.0
2019-03-22 11:00:00,57.16,57.34,57.15,57.33,56845.0,47.3147,47.4637,47.3065,47.4555,56845.0
2019-03-22 11:10:00,57.33,57.43,57.32,57.39,47952.0,47.4555,47.5382,47.4472,47.5051,47952.0
2019-03-22 11:20:00,57.39,57.4,57.33,57.39,34675.0,47.5051,47.5134,47.4555,47.5051,34675.0
2019-03-22 11:30:00,57.38,57.42,57.35,57.39,35624.0,47.4969,47.53,47.472,47.5051,35624.0
2019-03-22 11:40:00,57.39,57.5,57.36,57.5,52403.0,47.5051,47.5962,47.4803,47.5962,52403.0
2019-03-22 11:50:00,57.51,57.51,57.35,57.37,46815.0,47.6045,47.6045,47.472,47.4886,46815.0
2019-03-22 12:00:00,57.37,57.45,57.36,57.38,50434.0,47.4886,47.5548,47.4803,47.4969,50434.0
2019-03-22 12:10:00,57.39,57.44,57.31,57.42,35869.0,47.5051,47.5465,47.4389,47.53,35869.0
2019-03-22 12:20:00,57.41,57.48,57.39,57.41,41981.0,47.5217,47.5796,47.5051,47.5217,41981.0
2019-03-22 12:30:00,57.42,57.42,57.29,57.31,41130.0,47.53,47.53,47.4224,47.4389,41130.0
2019-03-22 12:40:00,57.3,57.31,57.2,57.27,40820.0,47.4306,47.4389,47.3479,47.4058,40820.0
2019-03-22 12:50:00,57.26,57.31,57.19,57.2,38890.0,47.3975,47.4389,47.3396,47.3479,38890.0
2019-03-22 13:00:00,57.2,57.25,57.17,57.21,48217.0,47.3479,47.3892,47.323,47.3561,48217.0
2019-03-22 13:10:00,57.22,57.24,57.16,57.23,22749.0,47.3644,47.381,47.3147,47.3727,22749.0
2019-03-22 13:20:00,57.22,57.24,57.19,57.23,17805.0,47.3644,47.381,47.3396,47.3727,17805.0
2019-03-22 13:30:00,57.23,57.27,57.22,57.23,21439.0,47.3727,47.4058,47.3644,47.3727,21439.0
2019-03-22 13:40:00,57.24,57.27,57.24,57.24,16212.0,47.381,47.4058,47.381,47.381,16212.0
2019-03-22 13:50:00,57.24,57.26,57.17,57.18,27639.0,47.381,47.3975,47.323,47.3313,27639.0
2019-03-22 14:00:00,57.18,57.33,57.17,57.3,53820.0,47.3313,47.4555,47.323,47.4306,53820.0
2019-03-22 14:10:00,57.29,57.39,57.26,57.38,46590.0,47.4224,47.5051,47.3975,47.4969,46590.0
2019-03-22 14:20:00,57.39,57.42,57.34,57.39,37403.0,47.5051,47.53,47.4637,47.5051,37403.0
2019-03-22 14:30:00,57.39,57.45,57.39,57.43,30500.0,47.5051,47.5548,47.5051,47.5382,30500.0
2019-03-22 14:40:00,57.43,57.49,57.42,57.47,38615.0,47.5382,47.5879,47.53,47.5714,38615.0
2019-03-22 14:50:00,57.47,57.49,57.39,57.41,29133.0,47.5714,47.5879,47.5051,47.5217,29133.0
2019-03-22 15:00:00,57.4,57.44,57.31,57.36,44359.0,47.5134,47.5465,47.4389,47.4803,44359.0
2019-03-22 15:10:00,57.36,57.36,57.27,57.3,34948.0,47.4803,47.4803,47.4058,47.4306,34948.0
2019-03-22 15:20:00,57.3,57.37,57.28,57.29,48437.0,47.4306,47.4886,47.4141,47.4224,48437.0
2019-03-22 15:30:00,57.28,57.28,57.17,57.18,73209.0,47.4141,47.4141,47.323,47.3313,73209.0
2019-03-22 15:40:00,57.19,57.28,57.15,57.27,90706.0,47.3396,47.4141,47.3065,47.4058,90706.0
2019-03-22 15:50:00,57.26,57.27,57.01,57.08,416061.0,47.3975,47.4058,47.1906,47.2485,416061.0
2019-03-25 09:30:00,57.1,57.14,56.82,56.83,117456.0,47.2651,47.2982,47.0333,47.0416,117456.0
2019-03-25 09:40:00,56.83,57.09,56.82,57.09,49336.0,47.0416,47.2568,47.0333,47.2568,49336.0
2019-03-25 09:50:00,57.1,57.14,57.05,57.14,24744.0,47.2651,47.2982,47.2237,47.2982,24744.0
2019-03-25 10:00:00,57.13,57.19,57.1,57.12,35021.0,47.2899,47.3396,47.2651,47.2816,35021.0
2019-03-25 10:10:00,57.13,57.15,57.06,57.06,26585.0,47.2899,47.3065,47.232,47.232,26585.0
2019-03-25 10:20:00,57.06,57.08,57.0,57.03,25761.0,47.232,47.2485,47.1823,47.2071,25761.0
2019-03-25 10:30:00,57.03,57.16,57.02,57.1,42847.0,47.2071,47.3147,47.1989,47.2651,42847.0
2019-03-25 10:40:00,57.09,57.13,57.04,57.1,29329.0,47.2568,47.2899,47.2154,47.2651,29329.0
2019-03-25 10:50:00,57.11,57.19,57.06,57.07,58171.0,47.2734,47.3396,47.232,47.2402,58171.0
2019-03-25 11:00:00,57.07,57.15,57.05,57.11,27083.0,47.2402,47.3065,47.2237,47.2734,27083.0
2019-03-25 11:10:00,57.11,57.12,57.05,57.06,20434.0,47.2734,47.2816,47.2237,47.232,20434.0
2019-03-25 11:20:00,57.07,57.09,56.94,56.98,22178.0,47.2402,47.2568,47.1326,47.1658,22178.0
2019-03-25 11:30:00,56.98,57.08,56.97,57.06,21992.0,47.1658,47.2485,47.1575,47.232,21992.0
2019-03-25 11:40:00,57.07,57.07,56.98,57.01,17875.0,47.2402,47.2402,47.1658,47.1906,17875.0
2019-03-25 11:50:00,57.01,57.02,56.98,56.99,16179.0,47.1906,47.1989,47.1658,47.174,16179.0
2019-03-25 12:00:00,56.99,57.09,56.98,57.09,11665.0,47.174,47.2568,47.1658,47.2568,11665.0
2019-03-25 12:10:00,57.08,57.13,57.06,57.12,18767.0,47.2485,47.2899,47.232,47.2816,18767.0
2019-03-25 12:20:00,57.11,57.15,57.09,57.12,17237.0,47.2734,47.3065,47.2568,47.2816,17237.0
2019-03-25 12:30:00,57.12,57.14,57.08,57.14,19782.0,47.2816,47.2982,47.2485,47.2982,19782.0
2019-03-25 12:40:00,57.13,57.21,57.11,57.21,18621.0,47.2899,47.3561,47.2734,47.3561,18621.0
2019-03-25 12:50:00,57.21,57.21,57.16,57.21,22054.0,47.3561,47.3561,47.3147,47.3561,22054.0
2019-03-25 13:00:00,57.2,57.21,57.15,57.19,11559.0,47.3479,47.3561,47.3065,47.3396,11559.0
2019-03-25 13:10:00,57.19,57.28,57.19,57.23,20350.0,47.3396,47.4141,47.3396,47.3727,20350.0
2019-03-25 13:20:00,57.22,57.23,57.16,57.2,28453.0,47.3644,47.3727,47.3147,47.3479,28453.0
2019-03-25 13:30:00,57.21,57.22,57.17,57.17,23494.0,47.3561,47.3644,47.323,47.323,23494.0
2019-03-25 13:40:00,57.17,57.17,57.1,57.13,13207.0,47.323,47.323,47.2651,47.2899,13207.0
2019-03-25 13:50:00,57.13,57.14,57.08,57.09,15858.0,47.2899,47.2982,47.2485,47.2568,15858.0
2019-03-25 14:00:00,57.1,57.13,57.03,57.03,27462.0,47.2651,47.2899,47.2071,47.2071,27462.0
2019-03-25 14:10:00,57.04,57.11,57.04,57.06,39929.0,47.2154,47.2734,47.2154,47.232,39929.0
2019-03-25 14:20:00,57.07,57.1,57.04,57.09,19564.0,47.2402,47.2651,47.2154,47.2568,19564.0
2019-03-25 14:30:00,57.09,57.11,57.06,57.11,13736.0,47.2568,47.2734,47.232,47.2734,13736.0
2019-03-25 14:40:00,57.11,57.15,57.1,57.12,19324.0,47.2734,47.3065,47.2651,47.2816,19324.0
2019-03-25 14:50:00,57.13,57.24,57.13,57.24,26713.0,47.2899,47.381,47.2899,47.381,26713.0
2019-03-25 15:00:00,57.24,57.25,57.15,57.19,50796.0,47.381,47.3892,47.3065,47.3396,50796.0
2019-03-25 15:10:00,57.2,57.25,57.2,57.24,25701.0,47.3479,47.3892,47.3479,47.381,25701.0
2019-03-25 15:20:00,57.23,57.26,57.16,57.16,34327.0,47.3727,47.3975,47.3147,47.3147,34327.0
2019-03-25 15:30:00,57.17,57.18,57.01,57.03,70773.0,47.323,47.3313,47.1906,47.2071,70773.0
2019-03-25 15:40:00,57.03,57.09,57.01,57.03,61284.0,47.2071,47.2568,47.1906,47.2071,61284.0
2019-03-25 15:50:00,57.04,57.11,57.02,57.07,156219.0,47.2154,47.2734,47.1989,47.2402,156219.0
2019-03-26 09:30:00,56.98,57.22,56.93,57.02,69480.0,47.1658,47.3644,47.1244,47.1989,69480.0
2019-03-26 09:40:00,57.02,57.19,57.02,57.15,62151.0,47.1989,47.3396,47.1989,47.3065,62151.0
2019-03-26 09:50:00,57.16,57.3,57.15,57.24,40628.0,47.3147,47.4306,47.3065,47.381,40628.0
2019-03-26 10:00:00,57.25,57.38,57.21,57.37,52393.0,47.3892,47.4969,47.3561,47.4886,52393.0
2019-03-26 10:10:00,57.38,57.42,57.36,57.38,33207.0,47.4969,47.53,47.4803,47.4969,33207.0
2019-03-26 10:20:00,57.39,57.42,57.33,57.35,36084.0,47.5051,47.53,47.4555,47.472,36084.0
2019-03-26 10:30:00,57.35,57.46,57.35,57.42,49401.0,47.472,47.5631,47.472,47.53,49401.0
2019-03-26 10:40:00,57.42,57.44,57.28,57.29,46805.0,47.53,47.5465,47.4141,47.4224,46805.0
2019-03-26 10:50:00,57.3,57.43,57.28,57.41,32967.0,47.4306,47.5382,47.4141,47.5217,32967.0
2019-03-26 11:00:00,57.41,57.43,57.38,57.42,36285.0,47.5217,47.5382,47.4969,47.53,36285.0
2019-03-26 11:10:00,57.41,57.48,57.41,57.44,58898.0,47.5217,47.5796,47.5217,47.5465,58898.0
2019-03-26 11:20:00,57.44,57.47,57.38,57.4,30159.0,47.5465,47.5714,47.4969,47.5134,30159.0
2019-03-26 11:30:00,57.41,57.46,57.39,57.4,30857.0,47.5217,47.5631,47.5051,47.5134,30857.0
2019-03-26 11:40:00,57.4,57.43,57.38,57.4,33276.0,47.5134,47.5382,47.4969,47.5134,33276.0
2019-03-26 11:50:00,57.4,57.41,57.22,57.26,76501.0,47.5134,47.5217,47.3644,47.3975,76501.0
2019-03-26 12:00:00,57.26,57.29,57.24,57.27,27749.0,47.3975,47.4224,47.381,47.4058,27749.0
2019-03-26 12:10:00,57.28,57.32,57.27,57.29,18811.0,47.4141,47.4472,47.4058,47.4224,18811.0
2019-03-26 12:20:00,57.29,57.29,57.23,57.24,25556.0,47.4224,47.4224,47.3727,47.381,25556.0
2019-03-26 12:30:00,57.25,57.26,57.21,57.24,26539.0,47.3892,47.3975,47.3561,47.381,26539.0
2019-03-26 12:40:00,57.23,57.27,57.19,57.2,38220.0,47.3727,47.4058,47.3396,47.3479,38220.0
2019-03-26 12:50:00,57.2,57.23,57.18,57.23,16815.0,47.3479,47.3727,47.3313,47.3727,16815.0
2019-03-26 13:00:00,57.23,57.26,57.22,57.24,20478.0,47.3727,47.3975,47.3644,47.381,20478.0
2019-03-26 13:10:00,57.23,57.24,57.19,57.21,11432.0,47.3727,47.381,47.3396,47.3561,11432.0
2019-03-26 13:20:00,57.21,57.23,57.21,57.21,15061.0,47.3561,47.3727,47.3561,47.3561,15061.0
2019-03-26 13:30:00,57.22,57.24,57.18,57.21,28273.0,47.3644,47.381,47.3313,47.3561,28273.0
2019-03-26 13:40:00,57.22,57.24,57.21,57.21,18009.0,47.3644,47.381,47.3561,47.3561,18009.0
2019-03-26 13:50:00,57.22,57.23,57.18,57.2,27936.0,47.3644,47.3727,47.3313,47.3479,27936.0
2019-03-26 14:00:00,57.2,57.28,57.2,57.21,33267.0,47.3479,47.4141,47.3479,47.3561,33267.0
2019-03-26 14:10:00,57.21,57.21,57.16,57.16,34202.0,47.3561,47.3561,47.3147,47.3147,34202.0
2019-03-26 14:20:00,57.17,57.19,57.13,57.18,20492.0,47.323,47.3396,47.2899,47.3313,20492.0
2019-03-26 14:30:00,57.19,57.21,57.16,57.2,33014.0,47.3396,47.3561,47.3147,47.3479,33014.0
2019-03-26 14:40:00,57.19,57.25,57.19,57.21,25034.0,47.3396,47.3892,47.3396,47.3561,25034.0
2019-03-26 14:50:00,57.22,57.27,57.2,57.25,43864.0,47.3644,47.4058,47.3479,47.3892,43864.0
2019-03-26 15:00:00,57.25,57.31,57.23,57.29,31003.0,47.3892,47.4389,47.3727,47.4224,31003.0
2019-03-26 15:10:00,57.3,57.32,57.28,57.3,38584.0,47.4306,47.4472,47.4141,47.4306,38584.0
2019-03-26 15:20:00,57.3,57.31,57.26,57.27,46144.0,47.4306,47.4389,47.3975,47.4058,46144.0
2019-03-26 15:30:00,57.26,57.28,57.2,57.21,74106.0,47.3975,47.4141,47.3479,47.3561,74106.0
2019-03-26 15:40:00,57.22,57.27,57.18,57.26,81053.0,47.3644,47.4058,47.3313,47.3975,81053.0
2019-03-26 15:50:00,57.26,57.37,57.24,57.35,172403.0,47.3975,47.4886,47.381,47.472,172403.0
2019-03-27 09:30:00,57.48,57.48,57.03,57.04,80294.0,47.5796,47.5796,47.2071,47.2154,80294.0
2019-03-27 09:40:00,57.03,57.19,56.93,57.19,37571.0,47.2071,47.3396,47.1244,47.3396,37571.0
2019-03-27 09:50:00,57.2,57.29,57.12,57.14,34449.0,47.3479,47.4224,47.2816,47.2982,34449.0
2019-03-27 10:00:00,57.17,57.22,57.09,57.09,37900.0,47.323,47.3644,47.2568,47.2568,37900.0
2019-03-27 10:10:00,57.1,57.14,57.07,57.08,37421.0,47.2651,47.2982,47.2402,47.2485,37421.0
2019-03-27 10:20:00,57.07,57.09,56.93,57.05,34843.0,47.2402,47.2568,47.1244,47.2237,34843.0
2019-03-27 10:30:00,57.05,57.15,57.05,57.06,20159.0,47.2237,47.3065,47.2237,47.232,20159.0
2019-03-27 10:40:00,57.06,57.08,56.89,56.9,56990.0,47.232,47.2485,47.0913,47.0995,56990.0
2019-03-27 10:50:00,56.89,56.89,56.77,56.8,65155.0,47.0913,47.0913,46.9919,47.0168,65155.0
2019-03-27 11:00:00,56.82,56.87,56.77,56.79,37729.0,47.0333,47.0747,46.9919,47.0085,37729.0
2019-03-27 11:10:00,56.79,56.8,56.65,56.68,41623.0,47.0085,47.0168,46.8926,46.9174,41623.0
2019-03-27 11:20:00,56.67,56.69,56.58,56.61,33638.0,46.9091,46.9257,46.8346,46.8595,33638.0
2019-03-27 11:30:00,56.61,56.71,56.6,56.71,43522.0,46.8595,46.9423,46.8512,46.9423,43522.0
2019-03-27 11:40:00,56.72,56.77,56.68,56.71,51101.0,46.9505,46.9919,46.9174,46.9423,51101.0
2019-03-27 11:50:00,56.72,56.76,56.7,56.76,40801.0,46.9505,46.9836,46.934,46.9836,40801.0
2019-03-27 12:00:00,56.76,56.8,56.72,56.75,49153.0,46.9836,47.0168,46.9505,46.9754,49153.0
2019-03-27 12:10:00,56.75,56.82,56.73,56.82,47227.0,46.9754,47.0333,46.9588,47.0333,47227.0
2019-03-27 12:20:00,56.82,56.86,56.75,56.8,70442.0,47.0333,47.0664,46.9754,47.0168,70442.0
2019-03-27 12:30:00,56.8,56.82,56.77,56.77,45894.0,47.0168,47.0333,46.9919,46.9919,45894.0
2019-03-27 12:40:00,56.76,56.81,56.75,56.77,36323.0,46.9836,47.025,46.9754,46.9919,36323.0
2019-03-27 12:50:00,56.76,56.87,56.75,56.83,23598.0,46.9836,47.0747,46.9754,47.0416,23598.0
2019-03-27 13:00:00,56.83,56.85,56.79,56.79,30658.0,47.0416,47.0581,47.0085,47.0085,30658.0
2019-03-27 13:10:00,56.78,56.94,56.78,56.94,26475.0,47.0002,47.1326,47.0002,47.1326,26475.0
2019-03-27 13:20:00,56.94,57.02,56.93,56.98,25850.0,47.1326,47.1989,47.1244,47.1658,25850.0
2019-03-27 13:30:00,56.97,56.97,56.9,56.92,19829.0,47.1575,47.1575,47.0995,47.1161,19829.0
2019-03-27 13:40:00,56.93,56.96,56.88,56.91,22684.0,47.1244,47.1492,47.083,47.1078,22684.0
2019-03-27 13:50:00,56.91,56.98,56.91,56.95,15088.0,47.1078,47.1658,47.1078,47.1409,15088.0
2019-03-27 14:00:00,56.95,56.95,56.89,56.93,19588.0,47.1409,47.1409,47.0913,47.1244,19588.0
2019-03-27 14:10:00,56.93,56.99,56.92,56.98,19489.0,47.1244,47.174,47.1161,47.1658,19489.0
2019-03-27 14:20:00,56.98,57.02,56.95,57.01,15075.0,47.1658,47.1989,47.1409,47.1906,15075.0
2019-03-27 14:30:00,57.01,57.06,56.94,56.95,22268.0,47.1906,47.232,47.1326,47.1409,22268.0
2019-03-27 14:40:00,56.95,56.99,56.94,56.96,10605.0,47.1409,47.174,47.1326,47.1492,10605.0
2019-03-27 14:50:00,56.96,57.03,56.96,57.0,22741.0,47.1492,47.2071,47.1492,47.1823,22741.0
2019-03-27 15:00:00,56.99,56.99,56.89,56.9,23035.0,47.174,47.174,47.0913,47.0995,23035.0
2019-03-27 15:10:00,56.91,56.99,56.9,56.99,23955.0,47.1078,47.174,47.0995,47.174,23955.0
2019-03-27 15:20:00,56.99,57.02,56.96,56.98,32493.0,47.174,47.1989,47.1492,47.1658,32493.0
2019-03-27 15:30:00,56.98,57.09,56.97,57.05,64538.0,47.1658,47.2568,47.1575,47.2237,64538.0
2019-03-27 15:40:00,57.05,57.08,57.01,57.01,77082.0,47.2237,47.2485,47.1906,47.1906,77082.0
2019-03-27 15:50:00,57.02,57.02,56.85,56.91,192700.0,47.1989,47.1989,47.0581,47.1078,192700.0
2019-03-28 09:30:00,56.92,57.13,56.82,56.92,61155.0,47.1161,47.2899,47.0333,47.1161,61155.0
2019-03-28 09:40:00,56.91,57.05,56.73,56.77,52133.0,47.1078,47.2237,46.9588,46.9919,52133.0
2019-03-28 09:50:00,56.76,56.83,56.49,56.51,56118.0,46.9836,47.0416,46.7601,46.7767,56118.0
2019-03-28 10:00:00,56.52,56.52,56.35,56.44,62236.0,46.785,46.785,46.6443,46.7188,62236.0
2019-03-28 10:10:00,56.47,56.56,56.45,56.51,36176.0,46.7436,46.8181,46.727,46.7767,36176.0
2019-03-28 10:20:00,56.52,56.66,56.51,56.63,13902.0,46.785,46.9009,46.7767,46.876,13902.0
2019-03-28 10:30:00,56.64,56.65,56.45,56.45,34482.0,46.8843,46.8926,46.727,46.727,34482.0
2019-03-28 10:40:00,56.47,56.47,56.3,56.3,34377.0,46.7436,46.7436,46.6029,46.6029,34377.0
2019-03-28 10:50:00,56.3,56.35,56.24,56.24,57094.0,46.6029,46.6443,46.5532,46.5532,57094.0
2019-03-28 11:00:00,56.24,56.39,56.24,56.33,44285.0,46.5532,46.6774,46.5532,46.6277,44285.0
2019-03-28 11:10:00,56.32,56.36,56.26,56.27,18442.0,46.6194,46.6525,46.5698,46.578,18442.0
2019-03-28 11:20:00,56.27,56.27,56.17,56.22,36740.0,46.578,46.578,46.4953,46.5367,36740.0
2019-03-28 11:30:00,56.22,56.25,56.18,56.22,47910.0,46.5367,46.5615,46.5035,46.5367,47910.0
2019-03-28 11:40:00,56.22,56.26,56.09,56.15,85609.0,46.5367,46.5698,46.429,46.4787,85609.0
2019-03-28 11:50:00,56.15,56.17,56.03,56.09,43200.0,46.4787,46.4953,46.3794,46.429,43200.0
2019-03-28 12:00:00,56.09,56.12,56.03,56.05,53617.0,46.429,46.4539,46.3794,46.3959,53617.0
2019-03-28 12:10:00,56.05,56.05,55.92,55.98,56133.0,46.3959,46.3959,46.2883,46.338,56133.0
2019-03-28 12:20:00,55.99,56.05,55.88,55.91,82390.0,46.3463,46.3959,46.2552,46.28,82390.0
2019-03-28 12:30:00,55.91,56.08,55.9,56.05,58783.0,46.28,46.4208,46.2718,46.3959,58783.0
2019-03-28 12:40:00,56.05,56.05,55.94,55.97,24755.0,46.3959,46.3959,46.3049,46.3297,24755.0
2019-03-28 12:50:00,55.96,56.0,55.94,55.94,18039.0,46.3214,46.3545,46.3049,46.3049,18039.0
2019-03-28 13:00:00,55.94,56.0,55.93,55.98,33150.0,46.3049,46.3545,46.2966,46.338,33150.0
2019-03-28 13:10:00,55.99,56.02,55.98,56.0,22693.0,46.3463,46.3711,46.338,46.3545,22693.0
2019-03-28 13:20:00,56.0,56.04,55.98,56.02,31169.0,46.3545,46.3877,46.338,46.3711,31169.0
2019-03-28 13:30:00,56.02,56.02,55.93,55.94,29859.0,46.3711,46.3711,46.2966,46.3049,29859.0
2019-03-28 13:40:00,55.93,55.99,55.93,55.95,17858.0,46.2966,46.3463,46.2966,46.3132,17858.0
2019-03-28 13:50:00,55.95,56.01,55.91,56.0,27681.0,46.3132,46.3628,46.28,46.3545,27681.0
2019-03-28 14:00:00,56.0,56.03,55.99,56.02,28342.0,46.3545,46.3794,46.3463,46.3711,28342.0
2019-03-28 14:10:00,56.02,56.05,56.0,56.03,27508.0,46.3711,46.3959,46.3545,46.3794,27508.0
2019-03-28 14:20:00,56.02,56.08,56.0,56.07,25816.0,46.3711,46.4208,46.3545,46.4125,25816.0
2019-03-28 14:30:00,56.08,56.12,56.06,56.08,30195.0,46.4208,46.4539,46.4042,46.4208,30195.0
2019-03-28 14:40:00,56.08,56.19,56.07,56.16,37162.0,46.4208,46.5118,46.4125,46.487,37162.0
2019-03-28 14:50:00,56.15,56.16,56.11,56.12,41854.0,46.4787,46.487,46.4456,46.4539,41854.0
2019-03-28 15:00:00,56.12,56.13,56.06,56.12,40919.0,46.4539,46.4622,46.4042,46.4539,40919.0
2019-03-28 15:10:00,56.12,56.17,56.11,56.14,37796.0,46.4539,46.4953,46.4456,46.4704,37796.0
2019-03-28 15:20:00,56.13,56.13,56.07,56.12,46162.0,46.4622,46.4622,46.4125,46.4539,46162.0
2019-03-28 15:30:00,56.12,56.19,56.11,56.19,63159.0,46.4539,46.5118,46.4456,46.5118,63159.0
2019-03-28 15:40:00,56.18,56.25,56.16,56.22,84577.0,46.5035,46.5615,46.487,46.5367,84577.0
2019-03-28 15:50:00,56.22,56.27,56.13,56.16,244702.0,46.5367,46.578,46.4622,46.487,244702.0
2019-03-29 09:30:00,56.18,56.18,55.88,56.04,86359.0,46.5035,46.5035,46.2552,46.3877,86359.0
2019-03-29 09:40:00,56.04,56.06,55.81,55.89,45243.0,46.3877,46.4042,46.1973,46.2635,45243.0
2019-03-29 09:50:00,55.91,56.0,55.88,55.96,56361.0,46.28,46.3545,46.2552,46.3214,56361.0
2019-03-29 10:00:00,55.95,56.01,55.83,55.9,48218.0,46.3132,46.3628,46.2138,46.2718,48218.0
2019-03-29 10:10:00,55.9,55.97,55.86,55.92,27840.0,46.2718,46.3297,46.2387,46.2883,27840.0
2019-03-29 10:20:00,55.93,56.07,55.92,56.06,31160.0,46.2966,46.4125,46.2883,46.4042,31160.0
2019-03-29 10:30:00,56.07,56.18,56.02,56.18,30429.0,46.4125,46.5035,46.3711,46.5035,30429.0
2019-03-29 10:40:00,56.17,56.21,56.07,56.09,45200.0,46.4953,46.5284,46.4125,46.429,45200.0
2019-03-29 10:50:00,56.09,56.11,56.04,56.11,92330.0,46.429,46.4456,46.3877,46.4456,92330.0
2019-03-29 11:00:00,56.11,56.19,56.06,56.19,91180.0,46.4456,46.5118,46.4042,46.5118,91180.0
2019-03-29 11:10:00,56.18,56.18,56.07,56.12,58611.0,46.5035,46.5035,46.4125,46.4539,58611.0
2019-03-29 11:20:00,56.13,56.18,56.09,56.12,38238.0,46.4622,46.5035,46.429,46.4539,38238.0
2019-03-29 11:30:00,56.11,56.12,56.04,56.04,34885.0,46.4456,46.4539,46.3877,46.3877,34885.0
2019-03-29 11:40:00,56.05,56.14,56.02,56.14,25448.0,46.3959,46.4704,46.3711,46.4704,25448.0
2019-03-29 11:50:00,56.13,56.21,56.13,56.14,24232.0,46.4622,46.5284,46.4622,46.4704,24232.0
2019-03-29 12:00:00,56.15,56.16,56.1,56.12,26916.0,46.4787,46.487,46.4373,46.4539,26916.0
2019-03-29 12:10:00,56.12,56.12,56.06,56.09,33288.0,46.4539,46.4539,46.4042,46.429,33288.0
2019-03-29 12:20:00,56.09,56.12,56.02,56.02,43898.0,46.429,46.4539,46.3711,46.3711,43898.0
2019-03-29 12:30:00,56.02,56.1,56.01,56.05,34132.0,46.3711,46.4373,46.3628,46.3959,34132.0
2019-03-29 12:40:00,56.05,56.1,56.04,56.08,31660.0,46.3959,46.4373,46.3877,46.4208,31660.0
2019-03-29 12:50:00,56.09,56.09,56.06,56.08,32812.0,46.429,46.429,46.4042,46.4208,32812.0
2019-03-29 13:00:00,56.08,56.11,56.05,56.05,51388.0,46.4208,46.4456,46.3959,46.3959,51388.0
2019-03-29 13:10:00,56.05,56.07,56.01,56.04,63383.0,46.3959,46.4125,46.3628,46.3877,63383.0
2019-03-29 13:20:00,56.04,56.09,56.02,56.03,31536.0,46.3877,46.429,46.3711,46.3794,31536.0
2019-03-29 13:30:00,56.02,56.03,55.94,55.95,56457.0,46.3711,46.3794,46.3049,46.3132,56457.0
2019-03-29 13:40:00,55.95,55.99,55.94,55.96,65185.0,46.3132,46.3463,46.3049,46.3214,65185.0
2019-03-29 13:50:00,55.96,56.03,55.95,56.03,41145.0,46.3214,46.3794,46.3132,46.3794,41145.0
2019-03-29 14:00:00,56.03,56.05,55.99,56.0,49645.0,46.3794,46.3959,46.3463,46.3545,49645.0
2019-03-29 14:10:00,56.01,56.05,56.0,56.0,84405.0,46.3628,46.3959,46.3545,46.3545,84405.0
2019-03-29 14:20:00,56.01,56.02,55.98,55.99,47169.0,46.3628,46.3711,46.338,46.3463,47169.0
2019-03-29 14:30:00,55.99,56.02,55.99,56.01,54116.0,46.3463,46.3711,46.3463,46.3628,54116.0
2019-03-29 14:40:00,56.01,56.01,55.95,55.99,88511.0,46.3628,46.3628,46.3132,46.3463,88511.0
2019-03-29 14:50:00,56.0,56.1,55.98,56.09,165822.0,46.3545,46.4373,46.338,46.429,165822.0
2019-03-29 15:00:00,56.09,56.19,56.09,56.15,77892.0,46.429,46.5118,46.429,46.4787,77892.0
2019-03-29 15:10:00,56.16,56.18,56.14,56.15,92022.0,46.487,46.5035,46.4704,46.4787,92022.0
2019-03-29 15:20:00,56.16,56.16,56.08,56.09,65087.0,46.487,46.487,46.4208,46.429,65087.0
2019-03-29 15:30:00,56.1,56.14,56.06,56.13,69755.0,46.4373,46.4704,46.4042,46.4622,69755.0
2019-03-29 15:40:00,56.13,56.17,56.08,56.09,98540.0,46.4622,46.4953,46.4208,46.429,98540.0
2019-03-29 15:50:00,56.08,56.27,56.08,56.21,368907.0,46.4208,46.578,46.4208,46.5284,368907.0
2019-04-01 09:30:00,56.25,56.25,55.68,55.71,127278.0,46.5615,46.5615,46.0897,46.1145,127278.0
2019-04-01 09:40:00,55.7,55.78,55.65,55.71,69960.0,46.1062,46.1724,46.0648,46.1145,69960.0
2019-04-01 09:50:00,55.71,55.83,55.62,55.83,76347.0,46.1145,46.2138,46.04,46.2138,76347.0
2019-04-01 10:00:00,55.83,55.88,55.42,55.43,129686.0,46.2138,46.2552,45.8744,45.8827,129686.0
2019-04-01 10:10:00,55.42,55.48,55.27,55.29,91719.0,45.8744,45.9241,45.7503,45.7668,91719.0
2019-04-01 10:20:00,55.3,55.33,55.19,55.2,87098.0,45.7751,45.7999,45.6841,45.6923,87098.0
2019-04-01 10:30:00,55.2,55.4,55.09,55.38,89004.0,45.6923,45.8579,45.6013,45.8413,89004.0
2019-04-01 10:40:00,55.39,55.39,55.22,55.24,61068.0,45.8496,45.8496,45.7089,45.7254,61068.0
2019-04-01 10:50:00,55.23,55.39,55.19,55.39,41175.0,45.7172,45.8496,45.6841,45.8496,41175.0
2019-04-01 11:00:00,55.39,55.46,55.32,55.42,43036.0,45.8496,45.9076,45.7917,45.8744,43036.0
2019-04-01 11:10:00,55.42,55.49,55.38,55.4,33894.0,45.8744,45.9324,45.8413,45.8579,33894.0
2019-04-01 11:20:00,55.41,55.46,55.37,55.41,37919.0,45.8662,45.9076,45.8331,45.8662,37919.0
2019-04-01 11:30:00,55.4,55.65,55.4,55.61,58463.0,45.8579,46.0648,45.8579,46.0317,58463.0
2019-04-01 11:40:00,55.6,55.62,55.54,55.6,46009.0,46.0234,46.04,45.9738,46.0234,46009.0
2019-04-01 11:50:00,55.59,55.61,55.51,55.55,25894.0,46.0152,46.0317,45.9489,45.9821,25894.0
2019-04-01 12:00:00,55.55,55.61,55.53,55.59,22583.0,45.9821,46.0317,45.9655,46.0152,22583.0
2019-04-01 12:10:00,55.59,55.61,55.53,55.61,27879.0,46.0152,46.0317,45.9655,46.0317,27879.0
2019-04-01 12:20:00,55.62,55.66,55.6,55.63,31518.0,46.04,46.0731,46.0234,46.0483,31518.0
2019-04-01 12:30:00,55.62,55.65,55.59,55.64,20037.0,46.04,46.0648,46.0152,46.0566,20037.0
2019-04-01 12:40:00,55.63,55.66,55.58,55.59,32965.0,46.0483,46.0731,46.0069,46.0152,32965.0
2019-04-01 12:50:00,55.59,55.62,55.53,55.62,21149.0,46.0152,46.04,45.9655,46.04,21149.0
2019-04-01 13:00:00,55.61,55.65,55.61,55.63,36250.0,46.0317,46.0648,46.0317,46.0483,36250.0
2019-04-01 13:10:00,55.62,55.7,55.62,55.66,38991.0,46.04,46.1062,46.04,46.0731,38991.0
2019-04-01 13:20:00,55.66,55.68,55.61,55.64,25582.0,46.0731,46.0897,46.0317,46.0566,25582.0
2019-04-01 13:30:00,55.63,55.64,55.57,55.61,34341.0,46.0483,46.0566,45.9986,46.0317,34341.0
2019-04-01 13:40:00,55.61,55.62,55.55,55.56,21653.0,46.0317,46.04,45.9821,45.9903,21653.0
2019-04-01 13:50:00,55.55,55.56,55.48,55.49,30516.0,45.9821,45.9903,45.9241,45.9324,30516.0
2019-04-01 14:00:00,55.5,55.5,55.46,55.48,27082.0,45.9407,45.9407,45.9076,45.9241,27082.0
2019-04-01 14:10:00,55.48,55.5,55.41,55.41,33727.0,45.9241,45.9407,45.8662,45.8662,33727.0
2019-04-01 14:20:00,55.43,55.43,55.38,55.4,22745.0,45.8827,45.8827,45.8413,45.8579,22745.0
2019-04-01 14:30:00,55.39,55.51,55.37,55.48,24867.0,45.8496,45.9489,45.8331,45.9241,24867.0
2019-04-01 14:40:00,55.48,55.51,55.45,55.46,25297.0,45.9241,45.9489,45.8993,45.9076,25297.0
2019-04-01 14:50:00,55.47,55.48,55.42,55.42,34621.0,45.9158,45.9241,45.8744,45.8744,34621.0
2019-04-01 15:00:00,55.42,55.42,55.31,55.31,45144.0,45.8744,45.8744,45.7834,45.7834,45144.0
2019-04-01 15:10:00,55.31,55.33,55.27,55.28,50473.0,45.7834,45.7999,45.7503,45.7586,50473.0
2019-04-01 15:20:00,55.28,55.39,55.26,55.37,76054.0,45.7586,45.8496,45.742,45.8331,76054.0
2019-04-01 15:30:00,55.38,55.48,55.37,55.48,131909.0,45.8413,45.9241,45.8331,45.9241,131909.0
2019-04-01 15:40:00,55.48,55.51,55.41,55.48,139169.0,45.9241,45.9489,45.8662,45.9241,139169.0
2019-04-01 15:50:00,55.48,55.69,55.48,55.57,394006.0,45.9241,46.0979,45.9241,45.9986,394006.0
2019-04-02 09:30:00,55.73,55.98,55.38,55.51,117647.0,46.1311,46.338,45.8413,45.9489,117647.0
2019-04-02 09:40:00,55.52,55.59,55.41,55.51,148566.0,45.9572,46.0152,45.8662,45.9489,148566.0
2019-04-02 09:50:00,55.52,55.57,55.41,55.41,209004.0,45.9572,45.9986,45.8662,45.8662,209004.0
2019-04-02 10:00:00,55.41,55.51,55.33,55.47,60894.0,45.8662,45.9489,45.7999,45.9158,60894.0
2019-04-02 10:10:00,55.47,55.67,55.47,55.61,43930.0,45.9158,46.0814,45.9158,46.0317,43930.0
2019-04-02 10:20:00,55.61,55.67,55.61,55.65,35855.0,46.0317,46.0814,46.0317,46.0648,35855.0
2019-04-02 10:30:00,55.66,55.76,55.63,55.74,50798.0,46.0731,46.1559,46.0483,46.1393,50798.0
2019-04-02 10:40:00,55.73,55.74,55.62,55.68,35589.0,46.1311,46.1393,46.04,46.0897,35589.0
2019-04-02 10:50:00,55.67,55.73,55.63,55.69,38425.0,46.0814,46.1311,46.0483,46.0979,38425.0
2019-04-02 11:00:00,55.69,55.78,55.63,55.63,35706.0,46.0979,46.1724,46.0483,46.0483,35706.0
2019-04-02 11:10:00,55.64,55.66,55.53,55.56,39878.0,46.0566,46.0731,45.9655,45.9903,39878.0
2019-04-02 11:20:00,55.56,55.59,55.55,55.57,36111.0,45.9903,46.0152,45.9821,45.9986,36111.0
2019-04-02 11:30:00,55.57,55.57,55.47,55.48,41162.0,45.9986,45.9986,45.9158,45.9241,41162.0
2019-04-02 11:40:00,55.47,55.5,55.46,55.47,27842.0,45.9158,45.9407,45.9076,45.9158,27842.0
2019-04-02 11:50:00,55.47,55.52,55.44,55.5,49344.0,45.9158,45.9572,45.891,45.9407,49344.0
2019-04-02 12:00:00,55.5,55.51,55.43,55.47,36560.0,45.9407,45.9489,45.8827,45.9158,36560.0
2019-04-02 12:10:00,55.47,55.56,55.46,55.55,71195.0,45.9158,45.9903,45.9076,45.9821,71195.0
2019-04-02 12:20:00,55.56,55.58,55.52,55.57,47034.0,45.9903,46.0069,45.9572,45.9986,47034.0
2019-04-02 12:30:00,55.56,55.61,55.49,55.54,50908.0,45.9903,46.0317,45.9324,45.9738,50908.0
2019-04-02 12:40:00,55.55,55.57,55.5,55.5,29910.0,45.9821,45.9986,45.9407,45.9407,29910.0
2019-04-02 12:50:00,55.51,55.55,55.48,55.54,37960.0,45.9489,45.9821,45.9241,45.9738,37960.0
2019-04-02 13:00:00,55.53,55.53,55.49,55.51,34836.0,45.9655,45.9655,45.9324,45.9489,34836.0
2019-04-02 13:10:00,55.51,55.51,55.45,55.46,26325.0,45.9489,45.9489,45.8993,45.9076,26325.0
2019-04-02 13:20:00,55.46,55.53,55.46,55.48,180927.0,45.9076,45.9655,45.9076,45.9241,180927.0
2019-04-02 13:30:00,55.49,55.49,55.4,55.47,62130.0,45.9324,45.9324,45.8579,45.9158,62130.0
2019-04-02 13:40:00,55.47,55.47,55.4,55.41,49116.0,45.9158,45.9158,45.8579,45.8662,49116.0
2019-04-02 13:50:00,55.41,55.44,55.4,55.43,38926.0,45.8662,45.891,45.8579,45.8827,38926.0
2019-04-02 14:00:00,55.44,55.47,55.42,55.45,52562.0,45.891,45.9158,45.8744,45.8993,52562.0
2019-04-02 14:10:00,55.45,55.5,55.44,55.49,52026.0,45.8993,45.9407,45.891,45.9324,52026.0
2019-04-02 14:20:00,55.49,55.59,55.48,55.57,70109.0,45.9324,46.0152,45.9241,45.9986,70109.0
2019-04-02 14:30:00,55.57,55.57,55.48,55.49,44502.0,45.9986,45.9986,45.9241,45.9324,44502.0
2019-04-02 14:40:00,55.49,55.51,55.46,55.47,58301.0,45.9324,45.9489,45.9076,45.9158,58301.0
2019-04-02 14:50:00,55.48,55.48,55.42,55.48,66373.0,45.9241,45.9241,45.8744,45.9241,66373.0
2019-04-02 15:00:00,55.47,55.58,55.47,55.56,159695.0,45.9158,46.0069,45.9158,45.9903,159695.0
2019-04-02 15:10:00,55.57,55.57,55.48,55.49,94754.0,45.9986,45.9986,45.9241,45.9324,94754.0
2019-04-02 15:20:00,55.48,55.5,55.44,55.46,95980.0,45.9241,45.9407,45.891,45.9076,95980.0
2019-04-02 15:30:00,55.46,55.59,55.43,55.59,118267.0,45.9076,46.0152,45.8827,46.0152,118267.0
2019-04-02 15:40:00,55.58,55.6,55.55,55.57,149350.0,46.0069,46.0234,45.9821,45.9986,149350.0
2019-04-02 15:50:00,55.58,55.61,55.51,55.58,348015.0,46.0069,46.0317,45.9489,46.0069,348015.0
2019-04-03 09:30:00,55.54,55.66,55.0,55.07,126550.0,45.9738,46.0731,45.5268,45.5847,126550.0
2019-04-03 09:40:00,55.07,55.39,55.0,55.37,67057.0,45.5847,45.8496,45.5268,45.8331,67057.0
2019-04-03 09:50:00,55.37,55.42,55.27,55.31,103667.0,45.8331,45.8744,45.7503,45.7834,103667.0
2019-04-03 10:00:00,55.31,55.42,55.25,55.4,88921.0,45.7834,45.8744,45.7337,45.8579,88921.0
2019-04-03 10:10:00,55.4,55.41,55.29,55.4,75685.0,45.8579,45.8662,45.7668,45.8579,75685.0
2019-04-03 10:20:00,55.4,55.47,55.36,55.42,79558.0,45.8579,45.9158,45.8248,45.8744,79558.0
2019-04-03 10:30:00,55.42,55.47,55.35,55.36,124539.0,45.8744,45.9158,45.8165,45.8248,124539.0
2019-04-03 10:40:00,55.36,55.4,55.33,55.38,53459.0,45.8248,45.8579,45.7999,45.8413,53459.0
2019-04-03 10:50:00,55.38,55.42,55.35,55.39,73477.0,45.8413,45.8744,45.8165,45.8496,73477.0
2019-04-03 11:00:00,55.38,55.47,55.36,55.43,92490.0,45.8413,45.9158,45.8248,45.8827,92490.0
2019-04-03 11:10:00,55.43,55.57,55.39,55.55,143428.0,45.8827,45.9986,45.8496,45.9821,143428.0
2019-04-03 11:20:00,55.55,55.57,55.46,55.56,49746.0,45.9821,45.9986,45.9076,45.9903,49746.0
2019-04-03 11:30:00,55.56,55.59,55.51,55.56,64784.0,45.9903,46.0152,45.9489,45.9903,64784.0
2019-04-03 11:40:00,55.56,55.62,55.55,55.58,78299.0,45.9903,46.04,45.9821,46.0069,78299.0
2019-04-03 11:50:00,55.58,55.61,55.53,55.55,62960.0,46.0069,46.0317,45.9655,45.9821,62960.0
2019-04-03 12:00:00,55.56,55.63,55.53,55.58,57136.0,45.9903,46.0483,45.9655,46.0069,57136.0
2019-04-03 12:10:00,55.57,55.6,55.54,55.6,45184.0,45.9986,46.0234,45.9738,46.0234,45184.0
2019-04-03 12:20:00,55.6,55.62,55.58,55.61,43872.0,46.0234,46.04,46.0069,46.0317,43872.0
2019-04-03 12:30:00,55.6,55.64,55.58,55.6,50404.0,46.0234,46.0566,46.0069,46.0234,50404.0
2019-04-03 12:40:00,55.6,55.62,55.55,55.56,30688.0,46.0234,46.04,45.9821,45.9903,30688.0
2019-04-03 12:50:00,55.56,55.6,55.56,55.58,65028.0,45.9903,46.0234,45.9903,46.0069,65028.0
2019-04-03 13:00:00,55.58,55.62,55.56,55.57,32484.0,46.0069,46.04,45.9903,45.9986,32484.0
2019-04-03 13:10:00,55.56,55.63,55.56,55.61,48878.0,45.9903,46.0483,45.9903,46.0317,48878.0
2019-04-03 13:20:00,55.61,55.65,55.59,55.62,44947.0,46.0317,46.0648,46.0152,46.04,44947.0
2019-04-03 13:30:00,55.63,55.65,55.6,55.62,47940.0,46.0483,46.0648,46.0234,46.04,47940.0
2019-04-03 13:40:00,55.61,55.63,55.56,55.61,45781.0,46.0317,46.0483,45.9903,46.0317,45781.0
2019-04-03 13:50:00,55.62,55.62,55.58,55.6,33433.0,46.04,46.04,46.0069,46.0234,33433.0
2019-04-03 14:00:00,55.59,55.62,55.56,55.62,58839.0,46.0152,46.04,45.9903,46.04,58839.0
2019-04-03 14:10:00,55.62,55.64,55.57,55.58,51452.0,46.04,46.0566,45.9986,46.0069,51452.0
2019-04-03 14:20:00,55.59,55.6,55.5,55.51,43178.0,46.0152,46.0234,45.9407,45.9489,43178.0
2019-04-03 14:30:00,55.5,55.52,55.48,55.48,32757.0,45.9407,45.9572,45.9241,45.9241,32757.0
2019-04-03 14:40:00,55.48,55.52,55.44,55.51,72120.0,45.9241,45.9572,45.891,45.9489,72120.0
2019-04-03 14:50:00,55.51,55.55,55.49,55.52,54444.0,45.9489,45.9821,45.9324,45.9572,54444.0
2019-04-03 15:00:00,55.52,55.54,55.47,55.48,72558.0,45.9572,45.9738,45.9158,45.9241,72558.0
2019-04-03 15:10:00,55.47,55.47,55.4,55.41,67885.0,45.9158,45.9158,45.8579,45.8662,67885.0
2019-04-03 15:20:00,55.42,55.5,55.41,55.48,67339.0,45.8744,45.9407,45.8662,45.9241,67339.0
2019-04-03 15:30:00,55.47,55.51,55.43,55.47,114541.0,45.9158,45.9489,45.8827,45.9158,114541.0
2019-04-03 15:40:00,55.48,55.48,55.42,55.44,90020.0,45.9241,45.9241,45.8744,45.891,90020.0
2019-04-03 15:50:00,55.44,55.45,55.32,55.35,243458.0,45.891,45.8993,45.7917,45.8165,243458.0
2019-04-04 09:30:00,55.59,55.61,55.28,55.33,104026.0,46.0152,46.0317,45.7586,45.7999,104026.0
2019-04-04 09:40:00,55.33,55.4,55.23,55.26,37484.0,45.7999,45.8579,45.7172,45.742,37484.0
2019-04-04 09:50:00,55.26,55.27,55.14,55.18,44510.0,45.742,45.7503,45.6427,45.6758,44510.0
2019-04-04 10:00:00,55.18,55.24,55.1,55.12,44367.0,45.6758,45.7254,45.6096,45.6261,44367.0
2019-04-04 10:10:00,55.12,55.16,55.05,55.09,31495.0,45.6261,45.6592,45.5682,45.6013,31495.0
2019-04-04 10:20:00,55.1,55.11,55.05,55.07,26761.0,45.6096,45.6178,45.5682,45.5847,26761.0
2019-04-04 10:30:00,55.07,55.1,55.04,55.05,59185.0,45.5847,45.6096,45.5599,45.5682,59185.0
2019-04-04 10:40:00,55.07,55.07,54.87,54.88,51311.0,45.5847,45.5847,45.4192,45.4275,51311.0
2019-04-04 10:50:00,54.87,54.92,54.82,54.9,94127.0,45.4192,45.4606,45.3778,45.444,94127.0
2019-04-04 11:00:00,54.9,54.98,54.88,54.94,42625.0,45.444,45.5102,45.4275,45.4771,42625.0
2019-04-04 11:10:00,54.94,54.94,54.84,54.84,33690.0,45.4771,45.4771,45.3943,45.3943,33690.0
2019-04-04 11:20:00,54.84,54.87,54.76,54.8,50487.0,45.3943,45.4192,45.3281,45.3612,50487.0
2019-04-04 11:30:00,54.8,54.85,54.73,54.78,37015.0,45.3612,45.4026,45.3033,45.3447,37015.0
2019-04-04 11:40:00,54.79,54.89,54.77,54.85,69770.0,45.353,45.4357,45.3364,45.4026,69770.0
2019-04-04 11:50:00,54.86,54.9,54.83,54.87,68757.0,45.4109,45.444,45.3861,45.4192,68757.0
2019-04-04 12:00:00,54.88,54.98,54.87,54.94,58199.0,45.4275,45.5102,45.4192,45.4771,58199.0
2019-04-04 12:10:00,54.94,54.96,54.91,54.94,22555.0,45.4771,45.4937,45.4523,45.4771,22555.0
2019-04-04 12:20:00,54.94,55.17,54.93,55.16,70049.0,45.4771,45.6675,45.4688,45.6592,70049.0
2019-04-04 12:30:00,55.16,55.18,55.11,55.15,35136.0,45.6592,45.6758,45.6178,45.651,35136.0
2019-04-04 12:40:00,55.16,55.22,55.15,55.21,58545.0,45.6592,45.7089,45.651,45.7006,58545.0
2019-04-04 12:50:00,55.22,55.28,55.19,55.28,37233.0,45.7089,45.7586,45.6841,45.7586,37233.0
2019-04-04 13:00:00,55.28,55.36,55.26,55.28,73057.0,45.7586,45.8248,45.742,45.7586,73057.0
2019-04-04 13:10:00,55.29,55.29,55.22,55.28,20887.0,45.7668,45.7668,45.7089,45.7586,20887.0
2019-04-04 13:20:00,55.29,55.31,55.24,55.26,23801.0,45.7668,45.7834,45.7254,45.742,23801.0
2019-04-04 13:30:00,55.26,55.26,55.2,55.25,27474.0,45.742,45.742,45.6923,45.7337,27474.0
2019-04-04 13:40:00,55.24,55.26,55.22,55.23,20463.0,45.7254,45.742,45.7089,45.7172,20463.0
2019-04-04 13:50:00,55.23,55.25,55.2,55.22,21331.0,45.7172,45.7337,45.6923,45.7089,21331.0
2019-04-04 14:00:00,55.22,55.22,55.14,55.15,31350.0,45.7089,45.7089,45.6427,45.651,31350.0
2019-04-04 14:10:00,55.17,55.19,55.15,55.16,29227.0,45.6675,45.6841,45.651,45.6592,29227.0
2019-04-04 14:20:00,55.16,55.2,55.15,55.19,105660.0,45.6592,45.6923,45.651,45.6841,105660.0
2019-04-04 14:30:00,55.18,55.19,55.15,55.16,32863.0,45.6758,45.6841,45.651,45.6592,32863.0
2019-04-04 14:40:00,55.16,55.25,55.15,55.25,24599.0,45.6592,45.7337,45.651,45.7337,24599.0
2019-04-04 14:50:00,55.25,55.28,55.13,55.15,36016.0,45.7337,45.7586,45.6344,45.651,36016.0
2019-04-04 15:00:00,55.15,55.21,55.11,55.16,27380.0,45.651,45.7006,45.6178,45.6592,27380.0
2019-04-04 15:10:00,55.17,55.3,55.16,55.28,39858.0,45.6675,45.7751,45.6592,45.7586,39858.0
2019-04-04 15:20:00,55.28,55.31,55.22,55.28,50228.0,45.7586,45.7834,45.7089,45.7586,50228.0
2019-04-04 15:30:00,55.29,55.35,55.28,55.3,55607.0,45.7668,45.8165,45.7586,45.7751,55607.0
2019-04-04 15:40:00,55.29,55.3,55.2,55.21,72721.0,45.7668,45.7751,45.6923,45.7006,72721.0
2019-04-04 15:50:00,55.22,55.33,55.21,55.27,170904.0,45.7089,45.7999,45.7006,45.7503,170904.0
2019-04-05 09:30:00,55.35,55.45,55.14,55.21,77859.0,45.8165,45.8993,45.6427,45.7006,77859.0
2019-04-05 09:40:00,55.24,55.29,55.15,55.2,128967.0,45.7254,45.7668,45.651,45.6923,128967.0
2019-04-05 09:50:00,55.19,55.32,55.14,55.24,70648.0,45.6841,45.7917,45.6427,45.7254,70648.0
2019-04-05 10:00:00,55.23,55.35,55.19,55.33,45196.0,45.7172,45.8165,45.6841,45.7999,45196.0
2019-04-05 10:10:00,55.34,55.51,55.33,55.47,45082.0,45.8082,45.9489,45.7999,45.9158,45082.0
2019-04-05 10:20:00,55.48,55.57,55.45,55.55,64176.0,45.9241,45.9986,45.8993,45.9821,64176.0
2019-04-05 10:30:00,55.55,55.56,55.41,55.43,38003.0,45.9821,45.9903,45.8662,45.8827,38003.0
2019-04-05 10:40:00,55.43,55.48,55.37,55.47,44778.0,45.8827,45.9241,45.8331,45.9158,44778.0
2019-04-05 10:50:00,55.47,55.49,55.39,55.4,65311.0,45.9158,45.9324,45.8496,45.8579,65311.0
2019-04-05 11:00:00,55.39,55.44,55.34,55.35,39616.0,45.8496,45.891,45.8082,45.8165,39616.0
2019-04-05 11:10:00,55.35,55.41,55.31,55.34,29628.0,45.8165,45.8662,45.7834,45.8082,29628.0
2019-04-05 11:20:00,55.34,55.36,55.27,55.28,29249.0,45.8082,45.8248,45.7503,45.7586,29249.0
2019-04-05 11:30:00,55.29,55.3,55.22,55.25,28143.0,45.7668,45.7751,45.7089,45.7337,28143.0
2019-04-05 11:40:00,55.26,55.3,55.17,55.17,47510.0,45.742,45.7751,45.6675,45.6675,47510.0
2019-04-05 11:50:00,55.17,55.27,55.17,55.23,19278.0,45.6675,45.7503,45.6675,45.7172,19278.0
2019-04-05 12:00:00,55.23,55.36,55.23,55.3,47061.0,45.7172,45.8248,45.7172,45.7751,47061.0
2019-04-05 12:10:00,55.31,55.32,55.26,55.28,24016.0,45.7834,45.7917,45.742,45.7586,24016.0
2019-04-05 12:20:00,55.28,55.28,55.23,55.26,20962.0,45.7586,45.7586,45.7172,45.742,20962.0
2019-04-05 12:30:00,55.26,55.29,55.25,55.28,38649.0,45.742,45.7668,45.7337,45.7586,38649.0
2019-04-05 12:40:00,55.29,55.3,55.26,55.28,23352.0,45.7668,45.7751,45.742,45.7586,23352.0
2019-04-05 12:50:00,55.29,55.31,55.24,55.31,35305.0,45.7668,45.7834,45.7254,45.7834,35305.0
2019-04-05 13:00:00,55.3,55.38,55.3,55.34,27397.0,45.7751,45.8413,45.7751,45.8082,27397.0
2019-04-05 13:10:00,55.35,55.39,55.34,55.37,16861.0,45.8165,45.8496,45.8082,45.8331,16861.0
2019-04-05 13:20:00,55.36,55.38,55.33,55.36,20566.0,45.8248,45.8413,45.7999,45.8248,20566.0
2019-04-05 13:30:00,55.36,55.41,55.35,55.41,25637.0,45.8248,45.8662,45.8165,45.8662,25637.0
2019-04-05 13:40:00,55.4,55.47,55.4,55.46,27659.0,45.8579,45.9158,45.8579,45.9076,27659.0
2019-04-05 13:50:00,55.45,55.45,55.42,55.44,22712.0,45.8993,45.8993,45.8744,45.891,22712.0
2019-04-05 14:00:00,55.44,55.49,55.41,55.47,29531.0,45.891,45.9324,45.8662,45.9158,29531.0
2019-04-05 14:10:00,55.48,55.51,55.42,55.43,36793.0,45.9241,45.9489,45.8744,45.8827,36793.0
2019-04-05 14:20:00,55.42,55.43,55.38,55.38,19220.0,45.8744,45.8827,45.8413,45.8413,19220.0
2019-04-05 14:30:00,55.39,55.49,55.38,55.47,43760.0,45.8496,45.9324,45.8413,45.9158,43760.0
2019-04-05 14:40:00,55.47,55.5,55.45,55.49,22851.0,45.9158,45.9407,45.8993,45.9324,22851.0
2019-04-05 14:50:00,55.48,55.53,55.46,55.52,33215.0,45.9241,45.9655,45.9076,45.9572,33215.0
2019-04-05 15:00:00,55.52,55.6,55.49,55.52,38757.0,45.9572,46.0234,45.9324,45.9572,38757.0
2019-04-05 15:10:00,55.52,55.56,55.51,55.55,33579.0,45.9572,45.9903,45.9489,45.9821,33579.0
2019-04-05 15:20:00,55.55,55.65,55.54,55.62,49782.0,45.9821,46.0648,45.9738,46.04,49782.0
2019-04-05 15:30:00,55.62,55.69,55.58,55.64,66128.0,46.04,46.0979,46.0069,46.0566,66128.0
2019-04-05 15:40:00,55.65,55.68,55.6,55.68,82049.0,46.0648,46.0897,46.0234,46.0897,82049.0
2019-04-05 15:50:00,55.68,55.72,55.64,55.7,260240.0,46.0897,46.1228,46.0566,46.1062,260240.0
2019-04-08 09:30:00,55.71,55.75,55.47,55.58,103211.0,46.1145,46.1476,45.9158,46.0069,103211.0
2019-04-08 09:40:00,55.56,55.59,55.25,55.33,62910.0,45.9903,46.0152,45.7337,45.7999,62910.0
2019-04-08 09:50:00,55.34,55.5,55.32,55.49,36589.0,45.8082,45.9407,45.7917,45.9324,36589.0
2019-04-08 10:00:00,55.49,55.52,55.35,55.47,41223.0,45.9324,45.9572,45.8165,45.9158,41223.0
2019-04-08 10:10:00,55.46,55.48,55.31,55.32,48049.0,45.9076,45.9241,45.7834,45.7917,48049.0
2019-04-08 10:20:00,55.33,55.39,55.24,55.24,55243.0,45.7999,45.8496,45.7254,45.7254,55243.0
2019-04-08 10:30:00,55.23,55.34,55.21,55.23,34388.0,45.7172,45.8082,45.7006,45.7172,34388.0
2019-04-08 10:40:00,55.23,55.32,55.2,55.23,27151.0,45.7172,45.7917,45.6923,45.7172,27151.0
2019-04-08 10:50:00,55.24,55.27,55.15,55.19,33417.0,45.7254,45.7503,45.651,45.6841,33417.0
2019-04-08 11:00:00,55.18,55.24,55.14,55.22,23924.0,45.6758,45.7254,45.6427,45.7089,23924.0
2019-04-08 11:10:00,55.22,55.27,55.2,55.25,34489.0,45.7089,45.7503,45.6923,45.7337,34489.0
2019-04-08 11:20:00,55.24,55.26,55.11,55.13,31884.0,45.7254,45.742,45.6178,45.6344,31884.0
2019-04-08 11:30:00,55.13,55.23,55.12,55.2,30731.0,45.6344,45.7172,45.6261,45.6923,30731.0
2019-04-08 11:40:00,55.19,55.23,55.16,55.16,24429.0,45.6841,45.7172,45.6592,45.6592,24429.0
2019-04-08 11:50:00,55.17,55.25,55.16,55.24,26745.0,45.6675,45.7337,45.6592,45.7254,26745.0
2019-04-08 12:00:00,55.23,55.32,55.2,55.29,38852.0,45.7172,45.7917,45.6923,45.7668,38852.0
2019-04-08 12:10:00,55.28,55.3,55.24,55.29,14450.0,45.7586,45.7751,45.7254,45.7668,14450.0
2019-04-08 12:20:00,55.29,55.3,55.25,55.29,13550.0,45.7668,45.7751,45.7337,45.7668,13550.0
2019-04-08 12:30:00,55.29,55.33,55.27,55.31,17294.0,45.7668,45.7999,45.7503,45.7834,17294.0
2019-04-08 12:40:00,55.32,55.33,55.27,55.3,18542.0,45.7917,45.7999,45.7503,45.7751,18542.0
2019-04-08 12:50:00,55.31,55.38,55.3,55.33,20499.0,45.7834,45.8413,45.7751,45.7999,20499.0
2019-04-08 13:00:00,55.33,55.38,55.32,55.37,16533.0,45.7999,45.8413,45.7917,45.8331,16533.0
2019-04-08 13:10:00,55.37,55.41,55.33,55.39,27378.0,45.8331,45.8662,45.7999,45.8496,27378.0
2019-04-08 13:20:00,55.39,55.42,55.36,55.39,23549.0,45.8496,45.8744,45.8248,45.8496,23549.0
2019-04-08 13:30:00,55.39,55.42,55.37,55.39,19336.0,45.8496,45.8744,45.8331,45.8496,19336.0
2019-04-08 13:40:00,55.39,55.4,55.35,55.38,19854.0,45.8496,45.8579,45.8165,45.8413,19854.0
2019-04-08 13:50:00,55.37,55.39,55.34,55.36,29768.0,45.8331,45.8496,45.8082,45.8248,29768.0
2019-04-08 14:00:00,55.36,55.38,55.32,55.34,26183.0,45.8248,45.8413,45.7917,45.8082,26183.0
2019-04-08 14:10:00,55.35,55.36,55.28,55.31,33453.0,45.8165,45.8248,45.7586,45.7834,33453.0
2019-04-08 14:20:00,55.32,55.39,55.3,55.37,22761.0,45.7917,45.8496,45.7751,45.8331,22761.0
2019-04-08 14:30:00,55.37,55.39,55.33,55.36,19165.0,45.8331,45.8496,45.7999,45.8248,19165.0
2019-04-08 14:40:00,55.37,55.38,55.33,55.35,16731.0,45.8331,45.8413,45.7999,45.8165,16731.0
2019-04-08 14:50:00,55.34,55.36,55.3,55.32,30537.0,45.8082,45.8248,45.7751,45.7917,30537.0
2019-04-08 15:00:00,55.33,55.36,55.31,55.32,35540.0,45.7999,45.8248,45.7834,45.7917,35540.0
2019-04-08 15:10:00,55.31,55.35,55.3,55.31,37062.0,45.7834,45.8165,45.7751,45.7834,37062.0
2019-04-08 15:20:00,55.32,55.32,55.28,55.28,36571.0,45.7917,45.7917,45.7586,45.7586,36571.0
2019-04-08 15:30:00,55.28,55.35,55.26,55.3,51563.0,45.7586,45.8165,45.742,45.7751,51563.0
2019-04-08 15:40:00,55.3,55.34,55.28,55.29,64473.0,45.7751,45.8082,45.7586,45.7668,64473.0
2019-04-08 15:50:00,55.29,55.4,55.28,55.32,253156.0,45.7668,45.8579,45.7586,45.7917,253156.0
2019-04-09 09:30:00,55.24,55.47,55.24,55.4,73091.0,45.7254,45.9158,45.7254,45.8579,73091.0
2019-04-09 09:40:00,55.39,55.45,55.2,55.28,44524.0,45.8496,45.8993,45.6923,45.7586,44524.0
2019-04-09 09:50:00,55.29,55.36,55.27,55.36,23679.0,45.7668,45.8248,45.7503,45.8248,23679.0
2019-04-09 10:00:00,55.36,55.4,55.26,55.28,40171.0,45.8248,45.8579,45.742,45.7586,40171.0
2019-04-09 10:10:00,55.28,55.33,55.24,55.33,40415.0,45.7586,45.7999,45.7254,45.7999,40415.0
2019-04-09 10:20:00,55.33,55.37,55.25,55.3,38587.0,45.7999,45.8331,45.7337,45.7751,38587.0
2019-04-09 10:30:00,55.3,55.46,55.3,55.45,39963.0,45.7751,45.9076,45.7751,45.8993,39963.0
2019-04-09 10:40:00,55.45,55.49,55.41,55.44,32214.0,45.8993,45.9324,45.8662,45.891,32214.0
2019-04-09 10:50:00,55.45,55.48,55.4,55.42,46572.0,45.8993,45.9241,45.8579,45.8744,46572.0
2019-04-09 11:00:00,55.43,55.48,55.41,55.43,29679.0,45.8827,45.9241,45.8662,45.8827,29679.0
2019-04-09 11:10:00,55.43,55.55,55.43,55.53,22902.0,45.8827,45.9821,45.8827,45.9655,22902.0
2019-04-09 11:20:00,55.53,55.57,55.5,55.5,32902.0,45.9655,45.9986,45.9407,45.9407,32902.0
2019-04-09 11:30:00,55.5,55.51,55.23,55.26,129355.0,45.9407,45.9489,45.7172,45.742,129355.0
2019-04-09 11:40:00,55.26,55.38,55.24,55.32,85688.0,45.742,45.8413,45.7254,45.7917,85688.0
2019-04-09 11:50:00,55.33,55.36,55.28,55.31,19465.0,45.7999,45.8248,45.7586,45.7834,19465.0
2019-04-09 12:00:00,55.31,55.37,55.28,55.37,70241.0,45.7834,45.8331,45.7586,45.8331,70241.0
2019-04-09 12:10:00,55.37,55.44,55.36,55.43,109584.0,45.8331,45.891,45.8248,45.8827,109584.0
2019-04-09 12:20:00,55.44,55.46,55.42,55.45,15816.0,45.891,45.9076,45.8744,45.8993,15816.0
2019-04-09 12:30:00,55.45,55.45,55.39,55.41,33269.0,45.8993,45.8993,45.8496,45.8662,33269.0
2019-04-09 12:40:00,55.42,55.46,55.39,55.42,24508.0,45.8744,45.9076,45.8496,45.8744,24508.0
2019-04-09 12:50:00,55.41,55.44,55.39,55.41,14359.0,45.8662,45.891,45.8496,45.8662,14359.0
2019-04-09 13:00:00,55.41,55.43,55.38,55.4,59033.0,45.8662,45.8827,45.8413,45.8579,59033.0
2019-04-09 13:10:00,55.39,55.41,55.34,55.36,28134.0,45.8496,45.8662,45.8082,45.8248,28134.0
2019-04-09 13:20:00,55.36,55.38,55.34,55.37,25114.0,45.8248,45.8413,45.8082,45.8331,25114.0
2019-04-09 13:30:00,55.37,55.4,55.35,55.4,33243.0,45.8331,45.8579,45.8165,45.8579,33243.0
2019-04-09 13:40:00,55.41,55.42,55.36,55.39,44161.0,45.8662,45.8744,45.8248,45.8496,44161.0
2019-04-09 13:50:00,55.39,55.44,55.38,55.42,29822.0,45.8496,45.891,45.8413,45.8744,29822.0
2019-04-09 14:00:00,55.41,55.41,55.37,55.4,30308.0,45.8662,45.8662,45.8331,45.8579,30308.0
2019-04-09 14:10:00,55.4,55.42,55.37,55.41,22484.0,45.8579,45.8744,45.8331,45.8662,22484.0
2019-04-09 14:20:00,55.41,55.46,55.41,55.45,39049.0,45.8662,45.9076,45.8662,45.8993,39049.0
2019-04-09 14:30:00,55.47,55.53,55.46,55.52,25014.0,45.9158,45.9655,45.9076,45.9572,25014.0
2019-04-09 14:40:00,55.52,55.53,55.47,55.53,80933.0,45.9572,45.9655,45.9158,45.9655,80933.0
2019-04-09 14:50:00,55.53,55.6,55.53,55.54,69809.0,45.9655,46.0234,45.9655,45.9738,69809.0
2019-04-09 15:00:00,55.55,55.61,55.55,55.57,54876.0,45.9821,46.0317,45.9821,45.9986,54876.0
2019-04-09 15:10:00,55.58,55.66,55.58,55.66,58568.0,46.0069,46.0731,46.0069,46.0731,58568.0
2019-04-09 15:20:00,55.65,55.67,55.6,55.61,54615.0,46.0648,46.0814,46.0234,46.0317,54615.0
2019-04-09 15:30:00,55.61,55.65,55.6,55.65,65743.0,46.0317,46.0648,46.0234,46.0648,65743.0
2019-04-09 15:40:00,55.65,55.68,55.61,55.67,104825.0,46.0648,46.0897,46.0317,46.0814,104825.0
2019-04-09 15:50:00,55.66,55.77,55.66,55.74,366652.0,46.0731,46.1642,46.0731,46.1393,366652.0
2019-04-10 09:30:00,55.84,55.98,55.7,55.95,53396.0,46.2221,46.338,46.1062,46.3132,53396.0
2019-04-10 09:40:00,55.98,56.32,55.91,56.3,124976.0,46.338,46.6194,46.28,46.6029,124976.0
2019-04-10 09:50:00,56.29,56.3,56.14,56.23,57919.0,46.5946,46.6029,46.4704,46.5449,57919.0
2019-04-10 10:00:00,56.22,56.22,56.05,56.07,98275.0,46.5367,46.5367,46.3959,46.4125,98275.0
2019-04-10 10:10:00,56.07,56.14,56.05,56.07,26633.0,46.4125,46.4704,46.3959,46.4125,26633.0
2019-04-10 10:20:00,56.08,56.18,56.08,56.17,26989.0,46.4208,46.5035,46.4208,46.4953,26989.0
2019-04-10 10:30:00,56.18,56.21,56.14,56.18,34651.0,46.5035,46.5284,46.4704,46.5035,34651.0
2019-04-10 10:40:00,56.19,56.32,56.15,56.25,37806.0,46.5118,46.6194,46.4787,46.5615,37806.0
2019-04-10 10:50:00,56.25,56.31,56.22,56.27,48398.0,46.5615,46.6112,46.5367,46.578,48398.0
2019-04-10 11:00:00,56.26,56.26,56.01,56.01,78830.0,46.5698,46.5698,46.3628,46.3628,78830.0
2019-04-10 11:10:00,56.01,56.03,55.89,55.93,43425.0,46.3628,46.3794,46.2635,46.2966,43425.0
2019-04-10 11:20:00,55.92,55.92,55.79,55.89,77210.0,46.2883,46.2883,46.1807,46.2635,77210.0
2019-04-10 11:30:00,55.88,55.9,55.72,55.73,34121.0,46.2552,46.2718,46.1228,46.1311,34121.0
2019-04-10 11:40:00,55.73,55.79,55.69,55.75,30377.0,46.1311,46.1807,46.0979,46.1476,30377.0
2019-04-10 11:50:00,55.76,55.79,55.71,55.73,49788.0,46.1559,46.1807,46.1145,46.1311,49788.0
2019-04-10 12:00:00,55.72,55.72,55.59,55.6,39647.0,46.1228,46.1228,46.0152,46.0234,39647.0
2019-04-10 12:10:00,55.59,55.61,55.57,55.59,50913.0,46.0152,46.0317,45.9986,46.0152,50913.0
2019-04-10 12:20:00,55.59,55.6,55.49,55.5,37840.0,46.0152,46.0234,45.9324,45.9407,37840.0
2019-04-10 12:30:00,55.5,55.53,55.4,55.4,46994.0,45.9407,45.9655,45.8579,45.8579,46994.0
2019-04-10 12:40:00,55.41,55.45,55.38,55.41,36033.0,45.8662,45.8993,45.8413,45.8662,36033.0
2019-04-10 12:50:00,55.42,55.43,55.33,55.43,28275.0,45.8744,45.8827,45.7999,45.8827,28275.0
2019-04-10 13:00:00,55.43,55.51,55.4,55.5,48348.0,45.8827,45.9489,45.8579,45.9407,48348.0
2019-04-10 13:10:00,55.5,55.52,55.48,55.49,26637.0,45.9407,45.9572,45.9241,45.9324,26637.0
2019-04-10 13:20:00,55.48,55.5,55.43,55.45,28515.0,45.9241,45.9407,45.8827,45.8993,28515.0
2019-04-10 13:30:00,55.44,55.48,55.42,55.43,27090.0,45.891,45.9241,45.8744,45.8827,27090.0
2019-04-10 13:40:00,55.43,55.45,55.38,55.45,24617.0,45.8827,45.8993,45.8413,45.8993,24617.0
2019-04-10 13:50:00,55.45,55.47,55.37,55.44,35089.0,45.8993,45.9158,45.8331,45.891,35089.0
2019-04-10 14:00:00,55.44,55.53,55.43,55.48,48316.0,45.891,45.9655,45.8827,45.9241,48316.0
2019-04-10 14:10:00,55.47,55.49,55.41,55.42,26718.0,45.9158,45.9324,45.8662,45.8744,26718.0
2019-04-10 14:20:00,55.42,55.43,55.33,55.35,38735.0,45.8744,45.8827,45.7999,45.8165,38735.0
2019-04-10 14:30:00,55.35,55.4,55.32,55.38,27537.0,45.8165,45.8579,45.7917,45.8413,27537.0
2019-04-10 14:40:00,55.38,55.44,55.37,55.43,47197.0,45.8413,45.891,45.8331,45.8827,47197.0
2019-04-10 14:50:00,55.43,55.45,55.39,55.44,62929.0,45.8827,45.8993,45.8496,45.891,62929.0
2019-04-10 15:00:00,55.44,55.47,55.38,55.41,94858.0,45.891,45.9158,45.8413,45.8662,94858.0
2019-04-10 15:10:00,55.41,55.44,55.33,55.38,66456.0,45.8662,45.891,45.7999,45.8413,66456.0
2019-04-10 15:20:00,55.38,55.39,55.32,55.33,37955.0,45.8413,45.8496,45.7917,45.7999,37955.0
2019-04-10 15:30:00,55.33,55.43,55.3,55.41,56337.0,45.7999,45.8827,45.7751,45.8662,56337.0
2019-04-10 15:40:00,55.41,55.42,55.31,55.36,69055.0,45.8662,45.8744,45.7834,45.8248,69055.0
2019-04-10 15:50:00,55.36,55.39,55.24,55.35,347470.0,45.8248,45.8496,45.7254,45.8165,347470.0
2019-04-11 09:30:00,55.44,55.53,55.32,55.47,64264.0,45.891,45.9655,45.7917,45.9158,64264.0
2019-04-11 09:40:00,55.47,55.53,55.32,55.43,53324.0,45.9158,45.9655,45.7917,45.8827,53324.0
2019-04-11 09:50:00,55.44,55.59,55.44,55.58,35695.0,45.891,46.0152,45.891,46.0069,35695.0
2019-04-11 10:00:00,55.58,55.7,55.51,55.63,51002.0,46.0069,46.1062,45.9489,46.0483,51002.0
2019-04-11 10:10:00,55.63,55.64,55.46,55.51,34030.0,46.0483,46.0566,45.9076,45.9489,34030.0
2019-04-11 10:20:00,55.51,55.6,55.5,55.55,25959.0,45.9489,46.0234,45.9407,45.9821,25959.0
2019-04-11 10:30:00,55.55,55.59,55.35,55.36,41057.0,45.9821,46.0152,45.8165,45.8248,41057.0
2019-04-11 10:40:00,55.37,55.47,55.36,55.38,25912.0,45.8331,45.9158,45.8248,45.8413,25912.0
2019-04-11 10:50:00,55.38,55.47,55.37,55.45,24367.0,45.8413,45.9158,45.8331,45.8993,24367.0
2019-04-11 11:00:00,55.46,55.59,55.46,55.53,43954.0,45.9076,46.0152,45.9076,45.9655,43954.0
2019-04-11 11:10:00,55.54,55.63,55.53,55.63,99385.0,45.9738,46.0483,45.9655,46.0483,99385.0
2019-04-11 11:20:00,55.63,55.65,55.54,55.62,77396.0,46.0483,46.0648,45.9738,46.04,77396.0
2019-04-11 11:30:00,55.62,55.63,55.56,55.62,237335.0,46.04,46.0483,45.9903,46.04,237335.0
2019-04-11 11:40:00,55.61,55.61,55.47,55.48,35675.0,46.0317,46.0317,45.9158,45.9241,35675.0
2019-04-11 11:50:00,55.48,55.53,55.44,55.46,25414.0,45.9241,45.9655,45.891,45.9076,25414.0
2019-04-11 12:00:00,55.46,55.47,55.4,55.43,51357.0,45.9076,45.9158,45.8579,45.8827,51357.0
2019-04-11 12:10:00,55.43,55.43,55.37,55.4,26985.0,45.8827,45.8827,45.8331,45.8579,26985.0
2019-04-11 12:20:00,55.4,55.44,55.36,55.37,27207.0,45.8579,45.891,45.8248,45.8331,27207.0
2019-04-11 12:30:00,55.38,55.39,55.29,55.39,80794.0,45.8413,45.8496,45.7668,45.8496,80794.0
2019-04-11 12:40:00,55.39,55.41,55.35,55.37,33253.0,45.8496,45.8662,45.8165,45.8331,33253.0
2019-04-11 12:50:00,55.38,55.38,55.32,55.38,23280.0,45.8413,45.8413,45.7917,45.8413,23280.0
2019-04-11 13:00:00,55.37,55.41,55.34,55.34,29213.0,45.8331,45.8662,45.8082,45.8082,29213.0
2019-04-11 13:10:00,55.35,55.41,55.34,55.4,22406.0,45.8165,45.8662,45.8082,45.8579,22406.0
2019-04-11 13:20:00,55.41,55.42,55.36,55.4,17239.0,45.8662,45.8744,45.8248,45.8579,17239.0
2019-04-11 13:30:00,55.41,55.43,55.38,55.41,29554.0,45.8662,45.8827,45.8413,45.8662,29554.0
2019-04-11 13:40:00,55.4,55.44,55.36,55.42,67641.0,45.8579,45.891,45.8248,45.8744,67641.0
2019-04-11 13:50:00,55.41,55.43,55.37,55.4,46990.0,45.8662,45.8827,45.8331,45.8579,46990.0
2019-04-11 14:00:00,55.4,55.42,55.34,55.37,36788.0,45.8579,45.8744,45.8082,45.8331,36788.0
2019-04-11 14:10:00,55.37,55.43,55.36,55.39,20510.0,45.8331,45.8827,45.8248,45.8496,20510.0
2019-04-11 14:20:00,55.38,55.41,55.36,55.38,24234.0,45.8413,45.8662,45.8248,45.8413,24234.0
2019-04-11 14:30:00,55.38,55.42,55.34,55.4,38152.0,45.8413,45.8744,45.8082,45.8579,38152.0
2019-04-11 14:40:00,55.4,55.5,55.39,55.49,55691.0,45.8579,45.9407,45.8496,45.9324,55691.0
2019-04-11 14:50:00,55.49,55.52,55.45,55.48,90578.0,45.9324,45.9572,45.8993,45.9241,90578.0
2019-04-11 15:00:00,55.47,55.49,55.44,55.45,42638.0,45.9158,45.9324,45.891,45.8993,42638.0
2019-04-11 15:10:00,55.45,55.45,55.37,55.41,43337.0,45.8993,45.8993,45.8331,45.8662,43337.0
2019-04-11 15:20:00,55.4,55.42,55.39,55.41,67948.0,45.8579,45.8744,45.8496,45.8662,67948.0
2019-04-11 15:30:00,55.41,55.64,55.4,55.57,409055.0,45.8662,46.0566,45.8579,45.9986,409055.0
2019-04-11 15:40:00,55.56,55.69,55.51,55.65,314316.0,45.9903,46.0979,45.9489,46.0648,314316.0
2019-04-11 15:50:00,55.65,55.72,55.59,55.7,367071.0,46.0648,46.1228,46.0152,46.1062,367071.0
2019-04-12 09:30:00,55.68,55.68,55.12,55.33,78807.0,46.0897,46.0897,45.6261,45.7999,78807.0
2019-04-12 09:40:00,55.34,55.51,55.29,55.48,55562.0,45.8082,45.9489,45.7668,45.9241,55562.0
2019-04-12 09:50:00,55.49,55.58,55.4,55.49,31798.0,45.9324,46.0069,45.8579,45.9324,31798.0
2019-04-12 10:00:00,55.51,55.6,55.47,55.57,32179.0,45.9489,46.0234,45.9158,45.9986,32179.0
2019-04-12 10:10:00,55.59,55.68,55.53,55.67,32963.0,46.0152,46.0897,45.9655,46.0814,32963.0
2019-04-12 10:20:00,55.67,55.74,55.63,55.67,29956.0,46.0814,46.1393,46.0483,46.0814,29956.0
2019-04-12 10:30:00,55.67,55.76,55.62,55.73,102719.0,46.0814,46.1559,46.04,46.1311,102719.0
2019-04-12 10:40:00,55.73,55.84,55.71,55.79,20042.0,46.1311,46.2221,46.1145,46.1807,20042.0
2019-04-12 10:50:00,55.78,55.79,55.6,55.7,301578.0,46.1724,46.1807,46.0234,46.1062,301578.0
2019-04-12 11:00:00,55.7,55.76,55.68,55.71,17301.0,46.1062,46.1559,46.0897,46.1145,17301.0
2019-04-12 11:10:00,55.72,55.8,55.68,55.78,21125.0,46.1228,46.189,46.0897,46.1724,21125.0
2019-04-12 11:20:00,55.78,55.82,55.75,55.8,15558.0,46.1724,46.2055,46.1476,46.189,15558.0
2019-04-12 11:30:00,55.8,55.84,55.78,55.82,27148.0,46.189,46.2221,46.1724,46.2055,27148.0
2019-04-12 11:40:00,55.83,55.84,55.74,55.75,8454.0,46.2138,46.2221,46.1393,46.1476,8454.0
2019-04-12 11:50:00,55.74,55.76,55.69,55.73,16756.0,46.1393,46.1559,46.0979,46.1311,16756.0
2019-04-12 12:00:00,55.74,55.76,55.68,55.76,11388.0,46.1393,46.1559,46.0897,46.1559,11388.0
2019-04-12 12:10:00,55.76,55.84,55.76,55.8,14643.0,46.1559,46.2221,46.1559,46.189,14643.0
2019-04-12 12:20:00,55.8,55.81,55.75,55.76,11970.0,46.189,46.1973,46.1476,46.1559,11970.0
2019-04-12 12:30:00,55.75,55.79,55.72,55.74,12983.0,46.1476,46.1807,46.1228,46.1393,12983.0
2019-04-12 12:40:00,55.73,55.77,55.71,55.77,8283.0,46.1311,46.1642,46.1145,46.1642,8283.0
2019-04-12 12:50:00,55.77,55.77,55.74,55.75,7383.0,46.1642,46.1642,46.1393,46.1476,7383.0
2019-04-12 13:00:00,55.75,55.79,55.71,55.72,11502.0,46.1476,46.1807,46.1145,46.1228,11502.0
2019-04-12 13:10:00,55.72,55.75,55.72,55.73,10465.0,46.1228,46.1476,46.1228,46.1311,10465.0
2019-04-12 13:20:00,55.73,55.73,55.69,55.7,9802.0,46.1311,46.1311,46.0979,46.1062,9802.0
2019-04-12 13:30:00,55.71,55.73,55.69,55.73,16793.0,46.1145,46.1311,46.0979,46.1311,16793.0
2019-04-12 13:40:00,55.73,55.76,55.71,55.73,13418.0,46.1311,46.1559,46.1145,46.1311,13418.0
2019-04-12 13:50:00,55.72,55.72,55.68,55.71,13368.0,46.1228,46.1228,46.0897,46.1145,13368.0
2019-04-12 14:00:00,55.71,55.78,55.71,55.73,18730.0,46.1145,46.1724,46.1145,46.1311,18730.0
2019-04-12 14:10:00,55.74,55.84,55.74,55.83,17073.0,46.1393,46.2221,46.1393,46.2138,17073.0
2019-04-12 14:20:00,55.83,55.86,55.79,55.8,15323.0,46.2138,46.2387,46.1807,46.189,15323.0
2019-04-12 14:30:00,55.81,55.93,55.8,55.92,31863.0,46.1973,46.2966,46.189,46.2883,31863.0
2019-04-12 14:40:00,55.91,55.96,55.81,55.82,86678.0,46.28,46.3214,46.1973,46.2055,86678.0
2019-04-12 14:50:00,55.82,55.93,55.8,55.83,40378.0,46.2055,46.2966,46.189,46.2138,40378.0
2019-04-12 15:00:00,55.83,55.86,55.79,55.82,35566.0,46.2138,46.2387,46.1807,46.2055,35566.0
2019-04-12 15:10:00,55.83,55.86,55.8,55.84,39366.0,46.2138,46.2387,46.189,46.2221,39366.0
2019-04-12 15:20:00,55.85,55.9,55.82,55.88,38753.0,46.2304,46.2718,46.2055,46.2552,38753.0
2019-04-12 15:30:00,55.87,55.97,55.85,55.95,52789.0,46.2469,46.3297,46.2304,46.3132,52789.0
2019-04-12 15:40:00,55.94,55.94,55.87,55.91,61010.0,46.3049,46.3049,46.2469,46.28,61010.0
2019-04-12 15:50:00,55.92,55.92,55.81,55.89,347175.0,46.2883,46.2883,46.1973,46.2635,347175.0
2019-04-15 09:30:00,55.92,56.17,55.84,56.08,105161.0,46.2883,46.4953,46.2221,46.4208,105161.0
2019-04-15 09:40:00,56.11,56.21,56.08,56.1,47764.0,46.4456,46.5284,46.4208,46.4373,47764.0
2019-04-15 09:50:00,56.11,56.2,56.03,56.09,28519.0,46.4456,46.5201,46.3794,46.429,28519.0
2019-04-15 10:00:00,56.09,56.09,55.88,55.93,39184.0,46.429,46.429,46.2552,46.2966,39184.0
2019-04-15 10:10:00,55.92,55.95,55.86,55.94,30502.0,46.2883,46.3132,46.2387,46.3049,30502.0
2019-04-15 10:20:00,55.94,55.99,55.92,55.96,34978.0,46.3049,46.3463,46.2883,46.3214,34978.0
2019-04-15 10:30:00,55.96,56.0,55.87,55.96,36484.0,46.3214,46.3545,46.2469,46.3214,36484.0
2019-04-15 10:40:00,55.96,56.01,55.94,56.01,26493.0,46.3214,46.3628,46.3049,46.3628,26493.0
2019-04-15 10:50:00,56.01,56.05,55.97,55.99,30866.0,46.3628,46.3959,46.3297,46.3463,30866.0
2019-04-15 11:00:00,55.99,56.03,55.95,55.97,26951.0,46.3463,46.3794,46.3132,46.3297,26951.0
2019-04-15 11:10:00,55.97,56.02,55.97,56.0,28803.0,46.3297,46.3711,46.3297,46.3545,28803.0
2019-04-15 11:20:00,56.0,56.0,55.91,55.95,58363.0,46.3545,46.3545,46.28,46.3132,58363.0
2019-04-15 11:30:00,55.95,56.01,55.94,55.97,28305.0,46.3132,46.3628,46.3049,46.3297,28305.0
2019-04-15 11:40:00,55.97,55.98,55.94,55.98,31773.0,46.3297,46.338,46.3049,46.338,31773.0
2019-04-15 11:50:00,55.98,55.99,55.89,55.95,20929.0,46.338,46.3463,46.2635,46.3132,20929.0
2019-04-15 12:00:00,55.95,56.02,55.93,56.01,27745.0,46.3132,46.3711,46.2966,46.3628,27745.0
2019-04-15 12:10:00,56.01,56.08,56.01,56.05,20030.0,46.3628,46.4208,46.3628,46.3959,20030.0
2019-04-15 12:20:00,56.05,56.09,56.03,56.09,15521.0,46.3959,46.429,46.3794,46.429,15521.0
2019-04-15 12:30:00,56.08,56.12,56.06,56.08,19849.0,46.4208,46.4539,46.4042,46.4208,19849.0
2019-04-15 12:40:00,56.07,56.08,56.03,56.04,14708.0,46.4125,46.4208,46.3794,46.3877,14708.0
2019-04-15 12:50:00,56.04,56.06,56.01,56.05,29471.0,46.3877,46.4042,46.3628,46.3959,29471.0
2019-04-15 13:00:00,56.05,56.05,55.97,55.97,33299.0,46.3959,46.3959,46.3297,46.3297,33299.0
2019-04-15 13:10:00,55.98,56.01,55.94,55.98,25602.0,46.338,46.3628,46.3049,46.338,25602.0
2019-04-15 13:20:00,55.98,55.98,55.9,55.93,37629.0,46.338,46.338,46.2718,46.2966,37629.0
2019-04-15 13:30:00,55.93,55.96,55.86,55.86,23914.0,46.2966,46.3214,46.2387,46.2387,23914.0
2019-04-15 13:40:00,55.86,55.94,55.85,55.94,19756.0,46.2387,46.3049,46.2304,46.3049,19756.0
2019-04-15 13:50:00,55.95,55.98,55.93,55.97,13330.0,46.3132,46.338,46.2966,46.3297,13330.0
2019-04-15 14:00:00,55.97,56.01,55.96,55.99,11356.0,46.3297,46.3628,46.3214,46.3463,11356.0
2019-04-15 14:10:00,55.99,55.99,55.9,55.9,24003.0,46.3463,46.3463,46.2718,46.2718,24003.0
2019-04-15 14:20:00,55.89,55.93,55.87,55.87,18816.0,46.2635,46.2966,46.2469,46.2469,18816.0
2019-04-15 14:30:00,55.87,55.88,55.8,55.83,34962.0,46.2469,46.2552,46.189,46.2138,34962.0
2019-04-15 14:40:00,55.83,55.88,55.8,55.86,34424.0,46.2138,46.2552,46.189,46.2387,34424.0
2019-04-15 14:50:00,55.86,55.89,55.84,55.88,26413.0,46.2387,46.2635,46.2221,46.2552,26413.0
2019-04-15 15:00:00,55.87,55.89,55.85,55.85,33097.0,46.2469,46.2635,46.2304,46.2304,33097.0
2019-04-15 15:10:00,55.85,55.86,55.78,55.8,44362.0,46.2304,46.2387,46.1724,46.189,44362.0
2019-04-15 15:20:00,55.79,55.83,55.74,55.83,27682.0,46.1807,46.2138,46.1393,46.2138,27682.0
2019-04-15 15:30:00,55.83,55.83,55.7,55.72,69516.0,46.2138,46.2138,46.1062,46.1228,69516.0
2019-04-15 15:40:00,55.72,55.76,55.69,55.69,81868.0,46.1228,46.1559,46.0979,46.0979,81868.0
2019-04-15 15:50:00,55.69,55.8,55.66,55.78,189905.0,46.0979,46.189,46.0731,46.1724,189905.0
2019-04-16 09:30:00,55.76,55.98,55.76,55.86,65729.0,46.1559,46.338,46.1559,46.2387,65729.0
2019-04-16 09:40:00,55.87,55.89,55.71,55.8,32480.0,46.2469,46.2635,46.1145,46.189,32480.0
2019-04-16 09:50:00,55.8,55.94,55.79,55.86,15336.0,46.189,46.3049,46.1807,46.2387,15336.0
2019-04-16 10:00:00,55.85,55.85,55.71,55.76,26041.0,46.2304,46.2304,46.1145,46.1559,26041.0
2019-04-16 10:10:00,55.76,55.76,55.6,55.61,30990.0,46.1559,46.1559,46.0234,46.0317,30990.0
2019-04-16 10:20:00,55.6,55.6,55.46,55.49,27226.0,46.0234,46.0234,45.9076,45.9324,27226.0
2019-04-16 10:30:00,55.48,55.57,55.48,55.52,24445.0,45.9241,45.9986,45.9241,45.9572,24445.0
2019-04-16 10:40:00,55.52,55.54,55.44,55.46,16760.0,45.9572,45.9738,45.891,45.9076,16760.0
2019-04-16 10:50:00,55.46,55.53,55.42,55.53,34327.0,45.9076,45.9655,45.8744,45.9655,34327.0
2019-04-16 11:00:00,55.54,55.57,55.48,55.51,39249.0,45.9738,45.9986,45.9241,45.9489,39249.0
2019-04-16 11:10:00,55.51,55.58,55.45,55.58,79239.0,45.9489,46.0069,45.8993,46.0069,79239.0
2019-04-16 11:20:00,55.57,55.64,55.54,55.55,46815.0,45.9986,46.0566,45.9738,45.9821,46815.0
2019-04-16 11:30:00,55.55,55.56,55.46,55.55,34899.0,45.9821,45.9903,45.9076,45.9821,34899.0
2019-04-16 11:40:00,55.54,55.56,55.49,55.5,48775.0,45.9738,45.9903,45.9324,45.9407,48775.0
2019-04-16 11:50:00,55.5,55.53,55.38,55.41,56236.0,45.9407,45.9655,45.8413,45.8662,56236.0
2019-04-16 12:00:00,55.41,55.42,55.32,55.39,19250.0,45.8662,45.8744,45.7917,45.8496,19250.0
2019-04-16 12:10:00,55.39,55.41,55.34,55.35,65062.0,45.8496,45.8662,45.8082,45.8165,65062.0
2019-04-16 12:20:00,55.36,55.41,55.36,55.41,19586.0,45.8248,45.8662,45.8248,45.8662,19586.0
2019-04-16 12:30:00,55.41,55.41,55.32,55.36,22864.0,45.8662,45.8662,45.7917,45.8248,22864.0
2019-04-16 12:40:00,55.36,55.37,55.3,55.3,18285.0,45.8248,45.8331,45.7751,45.7751,18285.0
2019-04-16 12:50:00,55.3,55.32,55.23,55.28,27158.0,45.7751,45.7917,45.7172,45.7586,27158.0
2019-04-16 13:00:00,55.28,55.32,55.27,55.27,12352.0,45.7586,45.7917,45.7503,45.7503,12352.0
2019-04-16 13:10:00,55.28,55.28,55.15,55.17,39337.0,45.7586,45.7586,45.651,45.6675,39337.0
2019-04-16 13:20:00,55.17,55.17,55.09,55.1,37159.0,45.6675,45.6675,45.6013,45.6096,37159.0
2019-04-16 13:30:00,55.09,55.12,55.05,55.05,33266.0,45.6013,45.6261,45.5682,45.5682,33266.0
2019-04-16 13:40:00,55.05,55.11,54.99,55.08,74669.0,45.5682,45.6178,45.5185,45.593,74669.0
2019-04-16 13:50:00,55.08,55.08,54.95,54.97,60937.0,45.593,45.593,45.4854,45.502,60937.0
2019-04-16 14:00:00,54.97,54.99,54.83,54.84,58553.0,45.502,45.5185,45.3861,45.3943,58553.0
2019-04-16 14:10:00,54.84,54.89,54.77,54.83,45512.0,45.3943,45.4357,45.3364,45.3861,45512.0
2019-04-16 14:20:00,54.84,54.93,54.8,54.93,42402.0,45.3943,45.4688,45.3612,45.4688,42402.0
2019-04-16 14:30:00,54.93,55.0,54.9,54.9,67643.0,45.4688,45.5268,45.444,45.444,67643.0
2019-04-16 14:40:00,54.91,54.98,54.86,54.92,75447.0,45.4523,45.5102,45.4109,45.4606,75447.0
2019-04-16 14:50:00,54.92,54.94,54.86,54.88,54291.0,45.4606,45.4771,45.4109,45.4275,54291.0
2019-04-16 15:00:00,54.89,54.96,54.87,54.93,65376.0,45.4357,45.4937,45.4192,45.4688,65376.0
2019-04-16 15:10:00,54.93,54.99,54.91,54.98,51691.0,45.4688,45.5185,45.4523,45.5102,51691.0
2019-04-16 15:20:00,54.98,55.03,54.93,54.98,78466.0,45.5102,45.5516,45.4688,45.5102,78466.0
2019-04-16 15:30:00,54.98,55.03,54.82,54.91,106500.0,45.5102,45.5516,45.3778,45.4523,106500.0
2019-04-16 15:40:00,54.92,54.95,54.87,54.92,86720.0,45.4606,45.4854,45.4192,45.4606,86720.0
2019-04-16 15:50:00,54.91,54.97,54.84,54.87,302754.0,45.4523,45.502,45.3943,45.4192,302754.0
2019-04-17 09:30:00,54.95,55.09,54.66,54.67,75826.0,45.4854,45.6013,45.2453,45.2536,75826.0
2019-04-17 09:40:00,54.67,54.82,54.62,54.65,126400.0,45.2536,45.3778,45.2122,45.2371,126400.0
2019-04-17 09:50:00,54.66,54.75,54.64,54.73,104556.0,45.2453,45.3198,45.2288,45.3033,104556.0
2019-04-17 10:00:00,54.73,54.78,54.59,54.62,51782.0,45.3033,45.3447,45.1874,45.2122,51782.0
2019-04-17 10:10:00,54.63,54.87,54.62,54.87,61367.0,45.2205,45.4192,45.2122,45.4192,61367.0
2019-04-17 10:20:00,54.88,54.9,54.75,54.78,64313.0,45.4275,45.444,45.3198,45.3447,64313.0
2019-04-17 10:30:00,54.78,54.81,54.7,54.74,39921.0,45.3447,45.3695,45.2785,45.3116,39921.0
2019-04-17 10:40:00,54.75,54.77,54.7,54.75,31300.0,45.3198,45.3364,45.2785,45.3198,31300.0
2019-04-17 10:50:00,54.75,54.78,54.69,54.71,37059.0,45.3198,45.3447,45.2702,45.2867,37059.0
2019-04-17 11:00:00,54.71,54.91,54.69,54.9,146254.0,45.2867,45.4523,45.2702,45.444,146254.0
2019-04-17 11:10:00,54.9,54.9,54.82,54.87,37003.0,45.444,45.444,45.3778,45.4192,37003.0
2019-04-17 11:20:00,54.86,54.95,54.82,54.95,77294.0,45.4109,45.4854,45.3778,45.4854,77294.0
2019-04-17 11:30:00,54.95,54.96,54.85,54.85,40254.0,45.4854,45.4937,45.4026,45.4026,40254.0
2019-04-17 11:40:00,54.86,54.91,54.83,54.89,30647.0,45.4109,45.4523,45.3861,45.4357,30647.0
2019-04-17 11:50:00,54.9,55.0,54.88,54.99,19499.0,45.444,45.5268,45.4275,45.5185,19499.0
2019-04-17 12:00:00,54.99,55.01,54.93,54.96,22903.0,45.5185,45.5351,45.4688,45.4937,22903.0
2019-04-17 12:10:00,54.95,55.0,54.9,54.91,23116.0,45.4854,45.5268,45.444,45.4523,23116.0
2019-04-17 12:20:00,54.91,54.99,54.88,54.97,31057.0,45.4523,45.5185,45.4275,45.502,31057.0
2019-04-17 12:30:00,54.97,54.99,54.86,54.93,31160.0,45.502,45.5185,45.4109,45.4688,31160.0
2019-04-17 12:40:00,54.91,54.96,54.87,54.89,66031.0,45.4523,45.4937,45.4192,45.4357,66031.0
2019-04-17 12:50:00,54.89,54.93,54.84,54.91,28833.0,45.4357,45.4688,45.3943,45.4523,28833.0
2019-04-17 13:00:00,54.9,54.96,54.89,54.93,32030.0,45.444,45.4937,45.4357,45.4688,32030.0
2019-04-17 13:10:00,54.92,54.98,54.92,54.98,22629.0,45.4606,45.5102,45.4606,45.5102,22629.0
2019-04-17 13:20:00,54.98,54.98,54.88,54.89,29535.0,45.5102,45.5102,45.4275,45.4357,29535.0
2019-04-17 13:30:00,54.89,54.91,54.84,54.88,26365.0,45.4357,45.4523,45.3943,45.4275,26365.0
2019-04-17 13:40:00,54.88,54.94,54.86,54.91,23537.0,45.4275,45.4771,45.4109,45.4523,23537.0
2019-04-17 13:50:00,54.92,54.93,54.83,54.84,29414.0,45.4606,45.4688,45.3861,45.3943,29414.0
2019-04-17 14:00:00,54.85,54.87,54.76,54.77,26252.0,45.4026,45.4192,45.3281,45.3364,26252.0
2019-04-17 14:10:00,54.77,54.8,54.72,54.72,26886.0,45.3364,45.3612,45.295,45.295,26886.0
2019-04-17 14:20:00,54.72,54.72,54.65,54.66,38276.0,45.295,45.295,45.2371,45.2453,38276.0
2019-04-17 14:30:00,54.66,54.79,54.66,54.77,40427.0,45.2453,45.353,45.2453,45.3364,40427.0
2019-04-17 14:40:00,54.77,54.82,54.75,54.78,29551.0,45.3364,45.3778,45.3198,45.3447,29551.0
2019-04-17 14:50:00,54.78,54.87,54.77,54.85,42582.0,45.3447,45.4192,45.3364,45.4026,42582.0
2019-04-17 15:00:00,54.84,54.88,54.8,54.82,60931.0,45.3943,45.4275,45.3612,45.3778,60931.0
2019-04-17 15:10:00,54.83,54.9,54.82,54.88,52671.0,45.3861,45.444,45.3778,45.4275,52671.0
2019-04-17 15:20:00,54.89,54.9,54.83,54.84,53067.0,45.4357,45.444,45.3861,45.3943,53067.0
2019-04-17 15:30:00,54.84,54.86,54.8,54.82,67700.0,45.3943,45.4109,45.3612,45.3778,67700.0
2019-04-17 15:40:00,54.82,54.84,54.73,54.73,116566.0,45.3778,45.3943,45.3033,45.3033,116566.0
2019-04-17 15:50:00,54.73,54.8,54.72,54.76,245506.0,45.3033,45.3612,45.295,45.3281,245506.0
2019-04-18 09:30:00,54.91,55.12,54.68,54.91,338530.0,45.4523,45.6261,45.2619,45.4523,338530.0
2019-04-18 09:40:00,54.93,54.98,54.84,54.89,49925.0,45.4688,45.5102,45.3943,45.4357,49925.0
2019-04-18 09:50:00,54.91,54.92,54.77,54.84,39900.0,45.4523,45.4606,45.3364,45.3943,39900.0
2019-04-18 10:00:00,54.84,54.94,54.84,54.88,27180.0,45.3943,45.4771,45.3943,45.4275,27180.0
2019-04-18 10:10:00,54.89,55.0,54.87,54.99,33635.0,45.4357,45.5268,45.4192,45.5185,33635.0
2019-04-18 10:20:00,54.99,55.07,54.98,55.06,25480.0,45.5185,45.5847,45.5102,45.5765,25480.0
2019-04-18 10:30:00,55.07,55.13,55.04,55.12,20999.0,45.5847,45.6344,45.5599,45.6261,20999.0
2019-04-18 10:40:00,55.11,55.25,55.11,55.24,38648.0,45.6178,45.7337,45.6178,45.7254,38648.0
2019-04-18 10:50:00,55.26,55.27,55.11,55.12,41115.0,45.742,45.7503,45.6178,45.6261,41115.0
2019-04-18 11:00:00,55.11,55.12,54.96,54.97,25645.0,45.6178,45.6261,45.4937,45.502,25645.0
2019-04-18 11:10:00,54.97,55.09,54.94,55.09,22920.0,45.502,45.6013,45.4771,45.6013,22920.0
2019-04-18 11:20:00,55.09,55.1,54.98,55.0,15632.0,45.6013,45.6096,45.5102,45.5268,15632.0
2019-04-18 11:30:00,55.0,55.09,55.0,55.09,14455.0,45.5268,45.6013,45.5268,45.6013,14455.0
2019-04-18 11:40:00,55.08,55.17,55.08,55.16,25815.0,45.593,45.6675,45.593,45.6592,25815.0
2019-04-18 11:50:00,55.16,55.16,55.06,55.07,25947.0,45.6592,45.6592,45.5765,45.5847,25947.0
2019-04-18 12:00:00,55.06,55.09,55.04,55.06,22410.0,45.5765,45.6013,45.5599,45.5765,22410.0
2019-04-18 12:10:00,55.06,55.07,54.98,54.99,26742.0,45.5765,45.5847,45.5102,45.5185,26742.0
2019-04-18 12:20:00,54.98,54.99,54.87,54.95,79344.0,45.5102,45.5185,45.4192,45.4854,79344.0
2019-04-18 12:30:00,54.94,55.11,54.91,55.09,87206.0,45.4771,45.6178,45.4523,45.6013,87206.0
2019-04-18 12:40:00,55.1,55.19,55.09,55.19,15130.0,45.6096,45.6841,45.6013,45.6841,15130.0
2019-04-18 12:50:00,55.19,55.19,55.1,55.12,15657.0,45.6841,45.6841,45.6096,45.6261,15657.0
2019-04-18 13:00:00,55.12,55.12,55.03,55.05,23726.0,45.6261,45.6261,45.5516,45.5682,23726.0
2019-04-18 13:10:00,55.06,55.08,55.04,55.04,13687.0,45.5765,45.593,45.5599,45.5599,13687.0
2019-04-18 13:20:00,55.05,55.07,55.04,55.05,12891.0,45.5682,45.5847,45.5599,45.5682,12891.0
2019-04-18 13:30:00,55.05,55.06,55.01,55.01,21918.0,45.5682,45.5765,45.5351,45.5351,21918.0
2019-04-18 13:40:00,55.01,55.01,54.9,54.95,113471.0,45.5351,45.5351,45.444,45.4854,113471.0
2019-04-18 13:50:00,54.95,54.96,54.91,54.91,26130.0,45.4854,45.4937,45.4523,45.4523,26130.0
2019-04-18 14:00:00,54.91,54.95,54.91,54.92,15642.0,45.4523,45.4854,45.4523,45.4606,15642.0
2019-04-18 14:10:00,54.92,54.95,54.91,54.92,21456.0,45.4606,45.4854,45.4523,45.4606,21456.0
2019-04-18 14:20:00,54.91,54.94,54.89,54.91,18353.0,45.4523,45.4771,45.4357,45.4523,18353.0
2019-04-18 14:30:00,54.91,54.92,54.83,54.85,25233.0,45.4523,45.4606,45.3861,45.4026,25233.0
2019-04-18 14:40:00,54.85,54.91,54.85,54.87,13700.0,45.4026,45.4523,45.4026,45.4192,13700.0
2019-04-18 14:50:00,54.87,54.88,54.77,54.79,44776.0,45.4192,45.4275,45.3364,45.353,44776.0
2019-04-18 15:00:00,54.79,54.81,54.74,54.74,66491.0,45.353,45.3695,45.3116,45.3116,66491.0
2019-04-18 15:10:00,54.74,54.87,54.71,54.87,155163.0,45.3116,45.4192,45.2867,45.4192,155163.0
2019-04-18 15:20:00,54.86,54.92,54.76,54.78,198733.0,45.4109,45.4606,45.3281,45.3447,198733.0
2019-04-18 15:30:00,54.77,54.85,54.74,54.8,195083.0,45.3364,45.4026,45.3116,45.3612,195083.0
2019-04-18 15:40:00,54.8,54.82,54.75,54.77,64601.0,45.3612,45.3778,45.3198,45.3364,64601.0
2019-04-18 15:50:00,54.78,54.78,54.64,54.68,372945.0,45.3447,45.3447,45.2288,45.2619,372945.0
2019-04-22 09:30:00,54.5,54.74,54.46,54.62,91865.0,45.1129,45.3116,45.0798,45.2122,91865.0
2019-04-22 09:40:00,54.64,54.73,54.63,54.66,49848.0,45.2288,45.3033,45.2205,45.2453,49848.0
2019-04-22 09:50:00,54.66,54.7,54.57,54.67,46514.0,45.2453,45.2785,45.1708,45.2536,46514.0
2019-04-22 10:00:00,54.67,54.75,54.62,54.74,36539.0,45.2536,45.3198,45.2122,45.3116,36539.0
2019-04-22 10:10:00,54.74,54.82,54.71,54.73,50285.0,45.3116,45.3778,45.2867,45.3033,50285.0
2019-04-22 10:20:00,54.74,54.74,54.64,54.69,17030.0,45.3116,45.3116,45.2288,45.2702,17030.0
2019-04-22 10:30:00,54.69,54.71,54.52,54.56,25479.0,45.2702,45.2867,45.1295,45.1626,25479.0
2019-04-22 10:40:00,54.56,54.59,54.5,54.54,22703.0,45.1626,45.1874,45.1129,45.146,22703.0
2019-04-22 10:50:00,54.54,54.59,54.49,54.53,19678.0,45.146,45.1874,45.1046,45.1377,19678.0
2019-04-22 11:00:00,54.53,54.57,54.47,54.49,19149.0,45.1377,45.1708,45.0881,45.1046,19149.0
2019-04-22 11:10:00,54.5,54.54,54.49,54.52,15899.0,45.1129,45.146,45.1046,45.1295,15899.0
2019-04-22 11:20:00,54.53,54.57,54.48,54.56,18935.0,45.1377,45.1708,45.0964,45.1626,18935.0
2019-04-22 11:30:00,54.57,54.61,54.54,54.55,48815.0,45.1708,45.204,45.146,45.1543,48815.0
2019-04-22 11:40:00,54.55,54.6,54.53,54.57,22859.0,45.1543,45.1957,45.1377,45.1708,22859.0
2019-04-22 11:50:00,54.57,54.6,54.55,54.57,34588.0,45.1708,45.1957,45.1543,45.1708,34588.0
2019-04-22 12:00:00,54.57,54.61,54.55,54.59,36822.0,45.1708,45.204,45.1543,45.1874,36822.0
2019-04-22 12:10:00,54.58,54.62,54.56,54.62,9369.0,45.1791,45.2122,45.1626,45.2122,9369.0
2019-04-22 12:20:00,54.63,54.65,54.57,54.64,13626.0,45.2205,45.2371,45.1708,45.2288,13626.0
2019-04-22 12:30:00,54.63,54.63,54.58,54.61,16529.0,45.2205,45.2205,45.1791,45.204,16529.0
2019-04-22 12:40:00,54.62,54.63,54.58,54.59,16770.0,45.2122,45.2205,45.1791,45.1874,16770.0
2019-04-22 12:50:00,54.6,54.66,54.59,54.65,11730.0,45.1957,45.2453,45.1874,45.2371,11730.0
2019-04-22 13:00:00,54.66,54.66,54.61,54.61,11400.0,45.2453,45.2453,45.204,45.204,11400.0
2019-04-22 13:10:00,54.61,54.62,54.58,54.61,13995.0,45.204,45.2122,45.1791,45.204,13995.0
2019-04-22 13:20:00,54.61,54.66,54.61,54.65,19198.0,45.204,45.2453,45.204,45.2371,19198.0
2019-04-22 13:30:00,54.65,54.67,54.61,54.64,22753.0,45.2371,45.2536,45.204,45.2288,22753.0
2019-04-22 13:40:00,54.64,54.65,54.59,54.6,17923.0,45.2288,45.2371,45.1874,45.1957,17923.0
2019-04-22 13:50:00,54.6,54.69,54.59,54.68,34766.0,45.1957,45.2702,45.1874,45.2619,34766.0
2019-04-22 14:00:00,54.67,54.7,54.62,54.69,63304.0,45.2536,45.2785,45.2122,45.2702,63304.0
2019-04-22 14:10:00,54.7,54.73,54.68,54.72,53774.0,45.2785,45.3033,45.2619,45.295,53774.0
2019-04-22 14:20:00,54.71,54.74,54.64,54.65,40980.0,45.2867,45.3116,45.2288,45.2371,40980.0
2019-04-22 14:30:00,54.66,54.74,54.64,54.73,58971.0,45.2453,45.3116,45.2288,45.3033,58971.0
2019-04-22 14:40:00,54.74,54.77,54.7,54.75,31365.0,45.3116,45.3364,45.2785,45.3198,31365.0
2019-04-22 14:50:00,54.75,54.76,54.7,54.72,21249.0,45.3198,45.3281,45.2785,45.295,21249.0
2019-04-22 15:00:00,54.72,54.74,54.69,54.73,19087.0,45.295,45.3116,45.2702,45.3033,19087.0
2019-04-22 15:10:00,54.73,54.78,54.73,54.78,21748.0,45.3033,45.3447,45.3033,45.3447,21748.0
2019-04-22 15:20:00,54.77,54.8,54.74,54.74,35328.0,45.3364,45.3612,45.3116,45.3116,35328.0
2019-04-22 15:30:00,54.75,54.78,54.69,54.77,65407.0,45.3198,45.3447,45.2702,45.3364,65407.0
2019-04-22 15:40:00,54.78,54.83,54.77,54.8,65720.0,45.3447,45.3861,45.3364,45.3612,65720.0
2019-04-22 15:50:00,54.8,54.86,54.76,54.77,169024.0,45.3612,45.4109,45.3281,45.3364,169024.0
2019-04-23 09:30:00,55.0,55.05,54.6,54.73,94406.0,45.5268,45.5682,45.1957,45.3033,94406.0
2019-04-23 09:40:00,54.74,54.95,54.73,54.9,43299.0,45.3116,45.4854,45.3033,45.444,43299.0
2019-04-23 09:50:00,54.9,54.98,54.9,54.96,72346.0,45.444,45.5102,45.444,45.4937,72346.0
2019-04-23 10:00:00,54.95,55.17,54.93,55.17,74299.0,45.4854,45.6675,45.4688,45.6675,74299.0
2019-04-23 10:10:00,55.18,55.27,55.16,55.2,71218.0,45.6758,45.7503,45.6592,45.6923,71218.0
2019-04-23 10:20:00,55.2,55.3,55.17,55.29,61002.0,45.6923,45.7751,45.6675,45.7668,61002.0
2019-04-23 10:30:00,55.29,55.29,55.05,55.06,27841.0,45.7668,45.7668,45.5682,45.5765,27841.0
2019-04-23 10:40:00,55.06,55.1,54.93,54.93,29560.0,45.5765,45.6096,45.4688,45.4688,29560.0
2019-04-23 10:50:00,54.92,54.93,54.86,54.91,30728.0,45.4606,45.4688,45.4109,45.4523,30728.0
2019-04-23 11:00:00,54.91,54.94,54.76,54.76,32655.0,45.4523,45.4771,45.3281,45.3281,32655.0
2019-04-23 11:10:00,54.76,54.88,54.73,54.83,22546.0,45.3281,45.4275,45.3033,45.3861,22546.0
2019-04-23 11:20:00,54.83,54.85,54.75,54.84,29574.0,45.3861,45.4026,45.3198,45.3943,29574.0
2019-04-23 11:30:00,54.85,54.92,54.79,54.83,23386.0,45.4026,45.4606,45.353,45.3861,23386.0
2019-04-23 11:40:00,54.82,54.85,54.79,54.83,26920.0,45.3778,45.4026,45.353,45.3861,26920.0
2019-04-23 11:50:00,54.82,54.86,54.77,54.83,43359.0,45.3778,45.4109,45.3364,45.3861,43359.0
2019-04-23 12:00:00,54.83,54.91,54.82,54.91,24190.0,45.3861,45.4523,45.3778,45.4523,24190.0
2019-04-23 12:10:00,54.9,54.96,54.86,54.95,16118.0,45.444,45.4937,45.4109,45.4854,16118.0
2019-04-23 12:20:00,54.96,54.96,54.85,54.88,20708.0,45.4937,45.4937,45.4026,45.4275,20708.0
2019-04-23 12:30:00,54.88,55.0,54.88,54.94,25392.0,45.4275,45.5268,45.4275,45.4771,25392.0
2019-04-23 12:40:00,54.92,54.95,54.9,54.91,15592.0,45.4606,45.4854,45.444,45.4523,15592.0
2019-04-23 12:50:00,54.91,54.91,54.7,54.78,35577.0,45.4523,45.4523,45.2785,45.3447,35577.0
2019-04-23 13:00:00,54.78,54.86,54.77,54.85,32295.0,45.3447,45.4109,45.3364,45.4026,32295.0
2019-04-23 13:10:00,54.85,54.93,54.85,54.93,20326.0,45.4026,45.4688,45.4026,45.4688,20326.0
2019-04-23 13:20:00,54.92,54.93,54.88,54.92,17809.0,45.4606,45.4688,45.4275,45.4606,17809.0
2019-04-23 13:30:00,54.91,54.94,54.87,54.94,23016.0,45.4523,45.4771,45.4192,45.4771,23016.0
2019-04-23 13:40:00,54.94,55.02,54.93,55.01,32531.0,45.4771,45.5433,45.4688,45.5351,32531.0
2019-04-23 13:50:00,55.01,55.04,54.99,55.02,32626.0,45.5351,45.5599,45.5185,45.5433,32626.0
2019-04-23 14:00:00,55.02,55.06,54.99,55.06,30925.0,45.5433,45.5765,45.5185,45.5765,30925.0
2019-04-23 14:10:00,55.06,55.13,55.04,55.1,53179.0,45.5765,45.6344,45.5599,45.6096,53179.0
2019-04-23 14:20:00,55.1,55.14,55.06,55.11,22002.0,45.6096,45.6427,45.5765,45.6178,22002.0
2019-04-23 14:30:00,55.12,55.2,55.1,55.17,33480.0,45.6261,45.6923,45.6096,45.6675,33480.0
2019-04-23 14:40:00,55.17,55.17,55.1,55.14,21987.0,45.6675,45.6675,45.6096,45.6427,21987.0
2019-04-23 14:50:00,55.14,55.21,55.12,55.18,28388.0,45.6427,45.7006,45.6261,45.6758,28388.0
2019-04-23 15:00:00,55.18,55.19,55.12,55.19,38687.0,45.6758,45.6841,45.6261,45.6841,38687.0
2019-04-23 15:10:00,55.19,55.2,55.16,55.16,45789.0,45.6841,45.6923,45.6592,45.6592,45789.0
2019-04-23 15:20:00,55.16,55.16,55.09,55.13,43880.0,45.6592,45.6592,45.6013,45.6344,43880.0
2019-04-23 15:30:00,55.14,55.15,55.06,55.12,58831.0,45.6427,45.651,45.5765,45.6261,58831.0
2019-04-23 15:40:00,55.12,55.13,55.05,55.11,67102.0,45.6261,45.6344,45.5682,45.6178,67102.0
2019-04-23 15:50:00,55.11,55.31,55.09,55.17,383618.0,45.6178,45.7834,45.6013,45.6675,383618.0
2019-04-24 09:30:00,55.27,55.39,55.09,55.27,58840.0,45.7503,45.8496,45.6013,45.7503,58840.0
2019-04-24 09:40:00,55.29,55.39,55.21,55.39,47288.0,45.7668,45.8496,45.7006,45.8496,47288.0
2019-04-24 09:50:00,55.4,55.48,55.29,55.3,32445.0,45.8579,45.9241,45.7668,45.7751,32445.0
2019-04-24 10:00:00,55.3,55.45,55.3,55.43,34865.0,45.7751,45.8993,45.7751,45.8827,34865.0
2019-04-24 10:10:00,55.44,55.48,55.38,55.39,37757.0,45.891,45.9241,45.8413,45.8496,37757.0
2019-04-24 10:20:00,55.39,55.54,55.38,55.54,34270.0,45.8496,45.9738,45.8413,45.9738,34270.0
2019-04-24 10:30:00,55.53,55.57,55.45,55.48,28445.0,45.9655,45.9986,45.8993,45.9241,28445.0
2019-04-24 10:40:00,55.49,55.58,55.49,55.56,24794.0,45.9324,46.0069,45.9324,45.9903,24794.0
2019-04-24 10:50:00,55.56,55.6,55.49,55.5,25420.0,45.9903,46.0234,45.9324,45.9407,25420.0
2019-04-24 11:00:00,55.5,55.59,55.39,55.4,25773.0,45.9407,46.0152,45.8496,45.8579,25773.0
2019-04-24 11:10:00,55.4,55.52,55.39,55.52,21569.0,45.8579,45.9572,45.8496,45.9572,21569.0
2019-04-24 11:20:00,55.52,55.56,55.47,55.47,29753.0,45.9572,45.9903,45.9158,45.9158,29753.0
2019-04-24 11:30:00,55.47,55.48,55.42,55.47,22716.0,45.9158,45.9241,45.8744,45.9158,22716.0
2019-04-24 11:40:00,55.48,55.5,55.38,55.41,20732.0,45.9241,45.9407,45.8413,45.8662,20732.0
2019-04-24 11:50:00,55.39,55.4,55.29,55.3,36095.0,45.8496,45.8579,45.7668,45.7751,36095.0
2019-04-24 12:00:00,55.32,55.35,55.28,55.29,18012.0,45.7917,45.8165,45.7586,45.7668,18012.0
2019-04-24 12:10:00,55.29,55.34,55.29,55.31,16713.0,45.7668,45.8082,45.7668,45.7834,16713.0
2019-04-24 12:20:00,55.32,55.33,55.27,55.3,14450.0,45.7917,45.7999,45.7503,45.7751,14450.0
2019-04-24 12:30:00,55.31,55.39,55.3,55.37,26135.0,45.7834,45.8496,45.7751,45.8331,26135.0
2019-04-24 12:40:00,55.36,55.36,55.31,55.31,16595.0,45.8248,45.8248,45.7834,45.7834,16595.0
2019-04-24 12:50:00,55.3,55.33,55.27,55.3,20184.0,45.7751,45.7999,45.7503,45.7751,20184.0
2019-04-24 13:00:00,55.3,55.32,55.22,55.23,17905.0,45.7751,45.7917,45.7089,45.7172,17905.0
2019-04-24 13:10:00,55.23,55.27,55.16,55.26,23934.0,45.7172,45.7503,45.6592,45.742,23934.0
2019-04-24 13:20:00,55.26,55.27,55.22,55.23,20384.0,45.742,45.7503,45.7089,45.7172,20384.0
2019-04-24 13:30:00,55.22,55.33,55.22,55.26,27080.0,45.7089,45.7999,45.7089,45.742,27080.0
2019-04-24 13:40:00,55.26,55.36,55.25,55.33,35901.0,45.742,45.8248,45.7337,45.7999,35901.0
2019-04-24 13:50:00,55.32,55.34,55.25,55.27,35476.0,45.7917,45.8082,45.7337,45.7503,35476.0
2019-04-24 14:00:00,55.27,55.32,55.26,55.26,33576.0,45.7503,45.7917,45.742,45.742,33576.0
2019-04-24 14:10:00,55.25,55.27,55.21,55.24,22175.0,45.7337,45.7503,45.7006,45.7254,22175.0
2019-04-24 14:20:00,55.24,55.33,55.24,55.28,28077.0,45.7254,45.7999,45.7254,45.7586,28077.0
2019-04-24 14:30:00,55.28,55.31,55.25,55.3,29093.0,45.7586,45.7834,45.7337,45.7751,29093.0
2019-04-24 14:40:00,55.31,55.46,55.31,55.46,70278.0,45.7834,45.9076,45.7834,45.9076,70278.0
2019-04-24 14:50:00,55.45,55.51,55.45,55.48,50033.0,45.8993,45.9489,45.8993,45.9241,50033.0
2019-04-24 15:00:00,55.48,55.59,55.46,55.55,59892.0,45.9241,46.0152,45.9076,45.9821,59892.0
2019-04-24 15:10:00,55.54,55.57,55.5,55.54,46666.0,45.9738,45.9986,45.9407,45.9738,46666.0
2019-04-24 15:20:00,55.55,55.67,55.53,55.53,59360.0,45.9821,46.0814,45.9655,45.9655,59360.0
2019-04-24 15:30:00,55.53,55.57,55.46,55.48,63803.0,45.9655,45.9986,45.9076,45.9241,63803.0
2019-04-24 15:40:00,55.48,55.55,55.45,55.48,105966.0,45.9241,45.9821,45.8993,45.9241,105966.0
2019-04-24 15:50:00,55.47,55.47,55.35,55.44,297302.0,45.9158,45.9158,45.8165,45.891,297302.0
2019-04-25 09:30:00,55.09,55.42,54.71,55.39,77292.0,45.6013,45.8744,45.2867,45.8496,77292.0
2019-04-25 09:40:00,55.36,55.41,55.15,55.21,33412.0,45.8248,45.8662,45.651,45.7006,33412.0
2019-04-25 09:50:00,55.25,55.38,55.2,55.38,23479.0,45.7337,45.8413,45.6923,45.8413,23479.0
2019-04-25 10:00:00,55.41,55.63,55.39,55.53,16315.0,45.8662,46.0483,45.8496,45.9655,16315.0
2019-04-25 10:10:00,55.58,55.72,55.55,55.69,29477.0,46.0069,46.1228,45.9821,46.0979,29477.0
2019-04-25 10:20:00,55.69,55.71,55.56,55.64,15496.0,46.0979,46.1145,45.9903,46.0566,15496.0
2019-04-25 10:30:00,55.6,55.78,55.59,55.74,31759.0,46.0234,46.1724,46.0152,46.1393,31759.0
2019-04-25 10:40:00,55.76,55.97,55.74,55.92,31530.0,46.1559,46.3297,46.1393,46.2883,31530.0
2019-04-25 10:50:00,55.95,55.96,55.84,55.84,16768.0,46.3132,46.3214,46.2221,46.2221,16768.0
2019-04-25 11:00:00,55.87,55.9,55.7,55.74,19808.0,46.2469,46.2718,46.1062,46.1393,19808.0
2019-04-25 11:10:00,55.75,55.78,55.65,55.67,32616.0,46.1476,46.1724,46.0648,46.0814,32616.0
2019-04-25 11:20:00,55.68,55.75,55.68,55.73,10909.0,46.0897,46.1476,46.0897,46.1311,10909.0
2019-04-25 11:30:00,55.74,55.85,55.73,55.75,33050.0,46.1393,46.2304,46.1311,46.1476,33050.0
2019-04-25 11:40:00,55.76,55.84,55.75,55.8,14198.0,46.1559,46.2221,46.1476,46.189,14198.0
2019-04-25 11:50:00,55.81,55.84,55.77,55.8,14854.0,46.1973,46.2221,46.1642,46.189,14854.0
2019-04-25 12:00:00,55.79,55.8,55.69,55.73,21513.0,46.1807,46.189,46.0979,46.1311,21513.0
2019-04-25 12:10:00,55.73,55.82,55.72,55.77,24080.0,46.1311,46.2055,46.1228,46.1642,24080.0
2019-04-25 12:20:00,55.74,55.82,55.74,55.81,7988.0,46.1393,46.2055,46.1393,46.1973,7988.0
2019-04-25 12:30:00,55.81,55.82,55.74,55.77,10241.0,46.1973,46.2055,46.1393,46.1642,10241.0
2019-04-25 12:40:00,55.78,55.8,55.74,55.8,8258.0,46.1724,46.189,46.1393,46.189,8258.0
2019-04-25 12:50:00,55.79,55.84,55.77,55.83,13765.0,46.1807,46.2221,46.1642,46.2138,13765.0
2019-04-25 13:00:00,55.83,55.84,55.73,55.78,19923.0,46.2138,46.2221,46.1311,46.1724,19923.0
2019-04-25 13:10:00,55.79,55.88,55.77,55.88,16266.0,46.1807,46.2552,46.1642,46.2552,16266.0
2019-04-25 13:20:00,55.88,55.98,55.88,55.91,25295.0,46.2552,46.338,46.2552,46.28,25295.0
2019-04-25 13:30:00,55.9,55.96,55.85,55.95,14981.0,46.2718,46.3214,46.2304,46.3132,14981.0
2019-04-25 13:40:00,55.95,55.95,55.87,55.9,19746.0,46.3132,46.3132,46.2469,46.2718,19746.0
2019-04-25 13:50:00,55.91,56.09,55.91,56.07,33070.0,46.28,46.429,46.28,46.4125,33070.0
2019-04-25 14:00:00,56.08,56.09,56.04,56.07,20605.0,46.4208,46.429,46.3877,46.4125,20605.0
2019-04-25 14:10:00,56.06,56.1,56.03,56.06,18497.0,46.4042,46.4373,46.3794,46.4042,18497.0
2019-04-25 14:20:00,56.06,56.08,56.04,56.05,18309.0,46.4042,46.4208,46.3877,46.3959,18309.0
2019-04-25 14:30:00,56.05,56.05,55.99,56.02,34110.0,46.3959,46.3959,46.3463,46.3711,34110.0
2019-04-25 14:40:00,56.01,56.17,56.01,56.14,86467.0,46.3628,46.4953,46.3628,46.4704,86467.0
2019-04-25 14:50:00,56.14,56.15,56.07,56.11,58417.0,46.4704,46.4787,46.4125,46.4456,58417.0
2019-04-25 15:00:00,56.11,56.16,56.07,56.13,42545.0,46.4456,46.487,46.4125,46.4622,42545.0
2019-04-25 15:10:00,56.14,56.27,56.1,56.27,75208.0,46.4704,46.578,46.4373,46.578,75208.0
2019-04-25 15:20:00,56.27,56.29,55.98,55.99,149237.0,46.578,46.5946,46.338,46.3463,149237.0
2019-04-25 15:30:00,55.99,56.12,55.99,56.12,89194.0,46.3463,46.4539,46.3463,46.4539,89194.0
2019-04-25 15:40:00,56.12,56.14,56.01,56.07,96634.0,46.4539,46.4704,46.3628,46.4125,96634.0
2019-04-25 15:50:00,56.07,56.11,55.97,55.99,166988.0,46.4125,46.4456,46.3297,46.3463,166988.0
2019-04-26 09:30:00,56.2,56.69,56.2,56.58,58051.0,46.5201,46.9257,46.5201,46.8346,58051.0
2019-04-26 09:40:00,56.6,56.71,56.43,56.44,63519.0,46.8512,46.9423,46.7105,46.7188,63519.0
2019-04-26 09:50:00,56.44,56.58,56.29,56.56,62618.0,46.7188,46.8346,46.5946,46.8181,62618.0
2019-04-26 10:00:00,56.55,56.56,56.28,56.32,49900.0,46.8098,46.8181,46.5863,46.6194,49900.0
2019-04-26 10:10:00,56.32,56.43,56.32,56.39,31931.0,46.6194,46.7105,46.6194,46.6774,31931.0
2019-04-26 10:20:00,56.39,56.43,56.3,56.39,30558.0,46.6774,46.7105,46.6029,46.6774,30558.0
2019-04-26 10:30:00,56.39,56.43,56.34,56.43,25633.0,46.6774,46.7105,46.636,46.7105,25633.0
2019-04-26 10:40:00,56.43,56.43,56.25,56.36,27615.0,46.7105,46.7105,46.5615,46.6525,27615.0
2019-04-26 10:50:00,56.35,56.51,56.34,56.42,36189.0,46.6443,46.7767,46.636,46.7022,36189.0
2019-04-26 11:00:00,56.42,56.44,56.36,56.42,24819.0,46.7022,46.7188,46.6525,46.7022,24819.0
2019-04-26 11:10:00,56.43,56.47,56.37,56.4,25642.0,46.7105,46.7436,46.6608,46.6856,25642.0
2019-04-26 11:20:00,56.41,56.43,56.33,56.33,47213.0,46.6939,46.7105,46.6277,46.6277,47213.0
2019-04-26 11:30:00,56.32,56.36,56.27,56.27,24109.0,46.6194,46.6525,46.578,46.578,24109.0
2019-04-26 11:40:00,56.27,56.3,56.21,56.26,21344.0,46.578,46.6029,46.5284,46.5698,21344.0
2019-04-26 11:50:00,56.26,56.32,56.23,56.28,18935.0,46.5698,46.6194,46.5449,46.5863,18935.0
2019-04-26 12:00:00,56.27,56.28,56.14,56.2,36318.0,46.578,46.5863,46.4704,46.5201,36318.0
2019-04-26 12:10:00,56.2,56.29,56.14,56.18,127298.0,46.5201,46.5946,46.4704,46.5035,127298.0
2019-04-26 12:20:00,56.19,56.23,56.18,56.2,11344.0,46.5118,46.5449,46.5035,46.5201,11344.0
2019-04-26 12:30:00,56.2,56.24,56.19,56.22,15454.0,46.5201,46.5532,46.5118,46.5367,15454.0
2019-04-26 12:40:00,56.22,56.23,56.08,56.09,23305.0,46.5367,46.5449,46.4208,46.429,23305.0
2019-04-26 12:50:00,56.08,56.12,56.07,56.09,12028.0,46.4208,46.4539,46.4125,46.429,12028.0
2019-04-26 13:00:00,56.09,56.13,56.07,56.1,14030.0,46.429,46.4622,46.4125,46.4373,14030.0
2019-04-26 13:10:00,56.09,56.11,56.06,56.08,14720.0,46.429,46.4456,46.4042,46.4208,14720.0
2019-04-26 13:20:00,56.09,56.09,56.03,56.09,15210.0,46.429,46.429,46.3794,46.429,15210.0
2019-04-26 13:30:00,56.09,56.11,56.05,56.07,21950.0,46.429,46.4456,46.3959,46.4125,21950.0
2019-04-26 13:40:00,56.07,56.08,56.02,56.06,16668.0,46.4125,46.4208,46.3711,46.4042,16668.0
2019-04-26 13:50:00,56.06,56.06,56.0,56.0,17801.0,46.4042,46.4042,46.3545,46.3545,17801.0
2019-04-26 14:00:00,56.01,56.04,55.93,56.04,21188.0,46.3628,46.3877,46.2966,46.3877,21188.0
2019-04-26 14:10:00,56.04,56.06,55.99,56.04,25539.0,46.3877,46.4042,46.3463,46.3877,25539.0
2019-04-26 14:20:00,56.04,56.05,56.0,56.03,23959.0,46.3877,46.3959,46.3545,46.3794,23959.0
2019-04-26 14:30:00,56.03,56.11,56.02,56.09,28101.0,46.3794,46.4456,46.3711,46.429,28101.0
2019-04-26 14:40:00,56.09,56.12,56.03,56.09,47856.0,46.429,46.4539,46.3794,46.429,47856.0
2019-04-26 14:50:00,56.09,56.1,56.03,56.1,34334.0,46.429,46.4373,46.3794,46.4373,34334.0
2019-04-26 15:00:00,56.09,56.18,56.08,56.1,49741.0,46.429,46.5035,46.4208,46.4373,49741.0
2019-04-26 15:10:00,56.1,56.19,56.08,56.16,34794.0,46.4373,46.5118,46.4208,46.487,34794.0
2019-04-26 15:20:00,56.16,56.17,56.09,56.1,38256.0,46.487,46.4953,46.429,46.4373,38256.0
2019-04-26 15:30:00,56.09,56.1,55.93,55.96,65639.0,46.429,46.4373,46.2966,46.3214,65639.0
2019-04-26 15:40:00,55.96,56.02,55.89,55.89,95417.0,46.3214,46.3711,46.2635,46.2635,95417.0
2019-04-26 15:50:00,55.9,55.96,55.87,55.92,285581.0,46.2718,46.3214,46.2469,46.2883,285581.0
2019-04-29 09:30:00,55.69,55.78,54.94,55.78,86463.0,46.0979,46.1724,45.4771,46.1724,86463.0
2019-04-29 09:40:00,55.79,55.79,55.63,55.72,32259.0,46.1807,46.1807,46.0483,46.1228,32259.0
2019-04-29 09:50:00,55.7,55.71,55.55,55.56,36468.0,46.1062,46.1145,45.9821,45.9903,36468.0
2019-04-29 10:00:00,55.56,55.62,55.51,55.6,34017.0,45.9903,46.04,45.9489,46.0234,34017.0
2019-04-29 10:10:00,55.6,55.6,55.49,55.52,18813.0,46.0234,46.0234,45.9324,45.9572,18813.0
2019-04-29 10:20:00,55.52,55.52,55.36,55.37,30333.0,45.9572,45.9572,45.8248,45.8331,30333.0
2019-04-29 10:30:00,55.37,55.46,55.31,55.38,65368.0,45.8331,45.9076,45.7834,45.8413,65368.0
2019-04-29 10:40:00,55.38,55.41,55.27,55.27,51227.0,45.8413,45.8662,45.7503,45.7503,51227.0
2019-04-29 10:50:00,55.27,55.35,55.27,55.33,20993.0,45.7503,45.8165,45.7503,45.7999,20993.0
2019-04-29 11:00:00,55.32,55.39,55.3,55.32,18192.0,45.7917,45.8496,45.7751,45.7917,18192.0
2019-04-29 11:10:00,55.33,55.33,55.25,55.27,27399.0,45.7999,45.7999,45.7337,45.7503,27399.0
2019-04-29 11:20:00,55.28,55.37,55.26,55.37,20707.0,45.7586,45.8331,45.742,45.8331,20707.0
2019-04-29 11:30:00,55.37,55.43,55.35,55.37,31394.0,45.8331,45.8827,45.8165,45.8331,31394.0
2019-04-29 11:40:00,55.37,55.49,55.36,55.47,11820.0,45.8331,45.9324,45.8248,45.9158,11820.0
2019-04-29 11:50:00,55.47,55.49,55.42,55.46,31452.0,45.9158,45.9324,45.8744,45.9076,31452.0
2019-04-29 12:00:00,55.45,55.47,55.34,55.38,21910.0,45.8993,45.9158,45.8082,45.8413,21910.0
2019-04-29 12:10:00,55.37,55.4,55.36,55.38,12835.0,45.8331,45.8579,45.8248,45.8413,12835.0
2019-04-29 12:20:00,55.39,55.43,55.39,55.43,7844.0,45.8496,45.8827,45.8496,45.8827,7844.0
2019-04-29 12:30:00,55.43,55.47,55.42,55.45,10581.0,45.8827,45.9158,45.8744,45.8993,10581.0
2019-04-29 12:40:00,55.46,55.46,55.41,55.43,14192.0,45.9076,45.9076,45.8662,45.8827,14192.0
2019-04-29 12:50:00,55.42,55.44,55.38,55.39,11496.0,45.8744,45.891,45.8413,45.8496,11496.0
2019-04-29 13:00:00,55.38,55.39,55.34,55.39,12425.0,45.8413,45.8496,45.8082,45.8496,12425.0
2019-04-29 13:10:00,55.38,55.44,55.37,55.44,12770.0,45.8413,45.891,45.8331,45.891,12770.0
2019-04-29 13:20:00,55.44,55.47,55.43,55.44,8545.0,45.891,45.9158,45.8827,45.891,8545.0
2019-04-29 13:30:00,55.44,55.45,55.4,55.41,7635.0,45.891,45.8993,45.8579,45.8662,7635.0
2019-04-29 13:40:00,55.41,55.42,55.36,55.41,8261.0,45.8662,45.8744,45.8248,45.8662,8261.0
2019-04-29 13:50:00,55.41,55.43,55.36,55.37,17010.0,45.8662,45.8827,45.8248,45.8331,17010.0
2019-04-29 14:00:00,55.36,55.44,55.34,55.44,22110.0,45.8248,45.891,45.8082,45.891,22110.0
2019-04-29 14:10:00,55.45,55.5,55.43,55.5,19394.0,45.8993,45.9407,45.8827,45.9407,19394.0
2019-04-29 14:20:00,55.49,55.5,55.46,55.46,24738.0,45.9324,45.9407,45.9076,45.9076,24738.0
2019-04-29 14:30:00,55.48,55.52,55.45,55.52,19747.0,45.9241,45.9572,45.8993,45.9572,19747.0
2019-04-29 14:40:00,55.53,55.53,55.47,55.48,16032.0,45.9655,45.9655,45.9158,45.9241,16032.0
2019-04-29 14:50:00,55.48,55.49,55.42,55.42,13832.0,45.9241,45.9324,45.8744,45.8744,13832.0
2019-04-29 15:00:00,55.42,55.45,55.39,55.44,14397.0,45.8744,45.8993,45.8496,45.891,14397.0
2019-04-29 15:10:00,55.44,55.46,55.4,55.4,12136.0,45.891,45.9076,45.8579,45.8579,12136.0
2019-04-29 15:20:00,55.4,55.42,55.37,55.39,14507.0,45.8579,45.8744,45.8331,45.8496,14507.0
2019-04-29 15:30:00,55.4,55.45,55.38,55.44,45133.0,45.8579,45.8993,45.8413,45.891,45133.0
2019-04-29 15:40:00,55.44,55.46,55.39,55.45,41219.0,45.891,45.9076,45.8496,45.8993,41219.0
2019-04-29 15:50:00,55.45,55.53,55.44,55.45,118987.0,45.8993,45.9655,45.891,45.8993,118987.0
2019-04-30 09:30:00,55.43,55.6,55.34,55.43,33983.0,45.8827,46.0234,45.8082,45.8827,33983.0
2019-04-30 09:40:00,55.45,55.53,55.43,55.53,28464.0,45.8993,45.9655,45.8827,45.9655,28464.0
2019-04-30 09:50:00,55.52,55.68,55.48,55.65,26825.0,45.9572,46.0897,45.9241,46.0648,26825.0
2019-04-30 10:00:00,55.66,55.84,55.66,55.84,34998.0,46.0731,46.2221,46.0731,46.2221,34998.0
2019-04-30 10:10:00,55.84,55.91,55.76,55.8,26531.0,46.2221,46.28,46.1559,46.189,26531.0
2019-04-30 10:20:00,55.79,55.8,55.65,55.69,22864.0,46.1807,46.189,46.0648,46.0979,22864.0
2019-04-30 10:30:00,55.7,55.84,55.7,55.72,37338.0,46.1062,46.2221,46.1062,46.1228,37338.0
2019-04-30 10:40:00,55.73,55.84,55.69,55.8,20449.0,46.1311,46.2221,46.0979,46.189,20449.0
2019-04-30 10:50:00,55.8,55.9,55.8,55.87,25355.0,46.189,46.2718,46.189,46.2469,25355.0
2019-04-30 11:00:00,55.86,55.97,55.79,55.87,76649.0,46.2387,46.3297,46.1807,46.2469,76649.0
2019-04-30 11:10:00,55.87,55.87,55.69,55.69,64002.0,46.2469,46.2469,46.0979,46.0979,64002.0
2019-04-30 11:20:00,55.69,55.8,55.68,55.8,56387.0,46.0979,46.189,46.0897,46.189,56387.0
2019-04-30 11:30:00,55.8,55.98,55.8,55.93,55638.0,46.189,46.338,46.189,46.2966,55638.0
2019-04-30 11:40:00,55.93,55.95,55.86,55.9,82702.0,46.2966,46.3132,46.2387,46.2718,82702.0
2019-04-30 11:50:00,55.9,56.01,55.9,55.91,31284.0,46.2718,46.3628,46.2718,46.28,31284.0
2019-04-30 12:00:00,55.91,56.0,55.91,55.99,29135.0,46.28,46.3545,46.28,46.3463,29135.0
2019-04-30 12:10:00,55.98,55.99,55.91,55.94,41389.0,46.338,46.3463,46.28,46.3049,41389.0
2019-04-30 12:20:00,55.93,56.01,55.93,55.98,24641.0,46.2966,46.3628,46.2966,46.338,24641.0
2019-04-30 12:30:00,55.97,56.05,55.96,56.0,18478.0,46.3297,46.3959,46.3214,46.3545,18478.0
2019-04-30 12:40:00,56.0,56.05,55.99,56.04,24532.0,46.3545,46.3959,46.3463,46.3877,24532.0
2019-04-30 12:50:00,56.04,56.08,56.02,56.05,36126.0,46.3877,46.4208,46.3711,46.3959,36126.0
2019-04-30 13:00:00,56.05,56.07,56.03,56.05,22088.0,46.3959,46.4125,46.3794,46.3959,22088.0
2019-04-30 13:10:00,56.06,56.13,56.04,56.12,32110.0,46.4042,46.4622,46.3877,46.4539,32110.0
2019-04-30 13:20:00,56.13,56.18,56.13,56.14,25286.0,46.4622,46.5035,46.4622,46.4704,25286.0
2019-04-30 13:30:00,56.14,56.16,56.11,56.13,33406.0,46.4704,46.487,46.4456,46.4622,33406.0
2019-04-30 13:40:00,56.14,56.21,56.11,56.21,47529.0,46.4704,46.5284,46.4456,46.5284,47529.0
2019-04-30 13:50:00,56.21,56.28,56.2,56.26,33389.0,46.5284,46.5863,46.5201,46.5698,33389.0
2019-04-30 14:00:00,56.26,56.31,56.17,56.17,43416.0,46.5698,46.6112,46.4953,46.4953,43416.0
2019-04-30 14:10:00,56.17,56.19,56.08,56.18,57473.0,46.4953,46.5118,46.4208,46.5035,57473.0
2019-04-30 14:20:00,56.18,56.28,56.18,56.28,41805.0,46.5035,46.5863,46.5035,46.5863,41805.0
2019-04-30 14:30:00,56.28,56.3,56.23,56.25,40366.0,46.5863,46.6029,46.5449,46.5615,40366.0
2019-04-30 14:40:00,56.26,56.41,56.26,56.37,38731.0,46.5698,46.6939,46.5698,46.6608,38731.0
2019-04-30 14:50:00,56.37,56.4,56.33,56.38,30563.0,46.6608,46.6856,46.6277,46.6691,30563.0
2019-04-30 15:00:00,56.38,56.41,56.36,56.39,53806.0,46.6691,46.6939,46.6525,46.6774,53806.0
2019-04-30 15:10:00,56.4,56.46,56.34,56.35,39788.0,46.6856,46.7353,46.636,46.6443,39788.0
2019-04-30 15:20:00,56.35,56.42,56.35,56.4,50903.0,46.6443,46.7022,46.6443,46.6856,50903.0
2019-04-30 15:30:00,56.4,56.45,56.37,56.45,78901.0,46.6856,46.727,46.6608,46.727,78901.0
2019-04-30 15:40:00,56.45,56.5,56.39,56.5,98537.0,46.727,46.7684,46.6774,46.7684,98537.0
2019-04-30 15:50:00,56.5,56.53,56.43,56.49,244761.0,46.7684,46.7933,46.7105,46.7601,244761.0
2019-05-01 09:30:00,56.19,56.38,56.16,56.19,60506.0,46.5118,46.6691,46.487,46.5118,60506.0
2019-05-01 09:40:00,56.19,56.23,56.07,56.22,41401.0,46.5118,46.5449,46.4125,46.5367,41401.0
2019-05-01 09:50:00,56.2,56.28,56.13,56.13,20469.0,46.5201,46.5863,46.4622,46.4622,20469.0
2019-05-01 10:00:00,56.13,56.3,56.07,56.3,53018.0,46.4622,46.6029,46.4125,46.6029,53018.0
2019-05-01 10:10:00,56.31,56.49,56.31,56.48,53342.0,46.6112,46.7601,46.6112,46.7519,53342.0
2019-05-01 10:20:00,56.47,56.48,56.29,56.3,17449.0,46.7436,46.7519,46.5946,46.6029,17449.0
2019-05-01 10:30:00,56.32,56.35,56.22,56.33,18374.0,46.6194,46.6443,46.5367,46.6277,18374.0
2019-05-01 10:40:00,56.33,56.33,56.19,56.22,18223.0,46.6277,46.6277,46.5118,46.5367,18223.0
2019-05-01 10:50:00,56.21,56.22,56.1,56.12,26073.0,46.5284,46.5367,46.4373,46.4539,26073.0
2019-05-01 11:00:00,56.12,56.13,56.04,56.11,29815.0,46.4539,46.4622,46.3877,46.4456,29815.0
2019-05-01 11:10:00,56.12,56.17,56.1,56.11,25968.0,46.4539,46.4953,46.4373,46.4456,25968.0
2019-05-01 11:20:00,56.12,56.24,56.11,56.18,35742.0,46.4539,46.5532,46.4456,46.5035,35742.0
2019-05-01 11:30:00,56.17,56.2,56.12,56.2,25390.0,46.4953,46.5201,46.4539,46.5201,25390.0
2019-05-01 11:40:00,56.2,56.2,56.14,56.19,19953.0,46.5201,46.5201,46.4704,46.5118,19953.0
2019-05-01 11:50:00,56.19,56.21,56.16,56.18,22582.0,46.5118,46.5284,46.487,46.5035,22582.0
2019-05-01 12:00:00,56.17,56.18,56.08,56.18,19634.0,46.4953,46.5035,46.4208,46.5035,19634.0
2019-05-01 12:10:00,56.19,56.2,56.11,56.12,23068.0,46.5118,46.5201,46.4456,46.4539,23068.0
2019-05-01 12:20:00,56.13,56.24,56.13,56.23,13687.0,46.4622,46.5532,46.4622,46.5449,13687.0
2019-05-01 12:30:00,56.23,56.23,56.16,56.19,17430.0,46.5449,46.5449,46.487,46.5118,17430.0
2019-05-01 12:40:00,56.2,56.27,56.19,56.25,20401.0,46.5201,46.578,46.5118,46.5615,20401.0
2019-05-01 12:50:00,56.26,56.37,56.22,56.35,19204.0,46.5698,46.6608,46.5367,46.6443,19204.0
2019-05-01 13:00:00,56.36,56.42,56.3,56.33,29357.0,46.6525,46.7022,46.6029,46.6277,29357.0
2019-05-01 13:10:00,56.34,56.34,56.28,56.31,14981.0,46.636,46.636,46.5863,46.6112,14981.0
2019-05-01 13:20:00,56.3,56.34,56.27,56.32,15986.0,46.6029,46.636,46.578,46.6194,15986.0
2019-05-01 13:30:00,56.32,56.33,56.26,56.28,16047.0,46.6194,46.6277,46.5698,46.5863,16047.0
2019-05-01 13:40:00,56.29,56.36,56.27,56.34,21023.0,46.5946,46.6525,46.578,46.636,21023.0
2019-05-01 13:50:00,56.34,56.37,56.3,56.32,28659.0,46.636,46.6608,46.6029,46.6194,28659.0
2019-05-01 14:00:00,56.32,56.58,56.32,56.49,45725.0,46.6194,46.8346,46.6194,46.7601,45725.0
2019-05-01 14:10:00,56.49,56.5,56.37,56.42,29822.0,46.7601,46.7684,46.6608,46.7022,29822.0
2019-05-01 14:20:00,56.42,56.42,56.3,56.32,26467.0,46.7022,46.7022,46.6029,46.6194,26467.0
2019-05-01 14:30:00,56.31,56.38,55.96,55.96,93354.0,46.6112,46.6691,46.3214,46.3214,93354.0
2019-05-01 14:40:00,55.97,56.09,55.88,56.08,64143.0,46.3297,46.429,46.2552,46.4208,64143.0
2019-05-01 14:50:00,56.08,56.12,55.97,55.98,74104.0,46.4208,46.4539,46.3297,46.338,74104.0
2019-05-01 15:00:00,55.98,56.03,55.93,56.0,75280.0,46.338,46.3794,46.2966,46.3545,75280.0
2019-05-01 15:10:00,56.01,56.09,55.97,56.07,69713.0,46.3628,46.429,46.3297,46.4125,69713.0
2019-05-01 15:20:00,56.08,56.08,55.94,55.96,62727.0,46.4208,46.4208,46.3049,46.3214,62727.0
2019-05-01 15:30:00,55.96,56.02,55.9,55.98,63848.0,46.3214,46.3711,46.2718,46.338,63848.0
2019-05-01 15:40:00,55.98,56.01,55.91,55.94,87590.0,46.338,46.3628,46.28,46.3049,87590.0
2019-05-01 15:50:00,55.94,56.01,55.89,55.9,241646.0,46.3049,46.3628,46.2635,46.2718,241646.0
2019-05-02 09:30:00,55.91,56.15,55.61,56.12,48297.0,46.28,46.4787,46.0317,46.4539,48297.0
2019-05-02 09:40:00,56.12,56.15,55.94,55.94,27470.0,46.4539,46.4787,46.3049,46.3049,27470.0
2019-05-02 09:50:00,55.91,55.97,55.84,55.86,17203.0,46.28,46.3297,46.2221,46.2387,17203.0
2019-05-02 10:00:00,55.86,56.02,55.86,55.95,27435.0,46.2387,46.3711,46.2387,46.3132,27435.0
2019-05-02 10:10:00,55.95,56.03,55.82,55.92,29004.0,46.3132,46.3794,46.2055,46.2883,29004.0
2019-05-02 10:20:00,55.91,55.92,55.79,55.79,27232.0,46.28,46.2883,46.1807,46.1807,27232.0
2019-05-02 10:30:00,55.8,55.82,55.71,55.77,23919.0,46.189,46.2055,46.1145,46.1642,23919.0
2019-05-02 10:40:00,55.78,55.87,55.74,55.81,38738.0,46.1724,46.2469,46.1393,46.1973,38738.0
2019-05-02 10:50:00,55.8,55.84,55.72,55.74,44569.0,46.189,46.2221,46.1228,46.1393,44569.0
2019-05-02 11:00:00,55.74,55.74,55.52,55.54,35197.0,46.1393,46.1393,45.9572,45.9738,35197.0
2019-05-02 11:10:00,55.55,55.62,55.45,55.59,37438.0,45.9821,46.04,45.8993,46.0152,37438.0
2019-05-02 11:20:00,55.58,55.7,55.52,55.7,52129.0,46.0069,46.1062,45.9572,46.1062,52129.0
2019-05-02 11:30:00,55.69,55.77,55.67,55.7,60850.0,46.0979,46.1642,46.0814,46.1062,60850.0
2019-05-02 11:40:00,55.7,55.9,55.69,55.84,135479.0,46.1062,46.2718,46.0979,46.2221,135479.0
2019-05-02 11:50:00,55.84,56.2,55.82,56.2,67069.0,46.2221,46.5201,46.2055,46.5201,67069.0
2019-05-02 12:00:00,56.19,56.2,55.99,56.03,63173.0,46.5118,46.5201,46.3463,46.3794,63173.0
2019-05-02 12:10:00,56.03,56.04,55.96,56.04,21243.0,46.3794,46.3877,46.3214,46.3877,21243.0
2019-05-02 12:20:00,56.03,56.14,56.03,56.09,23709.0,46.3794,46.4704,46.3794,46.429,23709.0
2019-05-02 12:30:00,56.1,56.13,56.0,56.01,18240.0,46.4373,46.4622,46.3545,46.3628,18240.0
2019-05-02 12:40:00,56.0,56.01,55.92,55.93,18638.0,46.3545,46.3628,46.2883,46.2966,18638.0
2019-05-02 12:50:00,55.93,56.03,55.93,56.02,13624.0,46.2966,46.3794,46.2966,46.3711,13624.0
2019-05-02 13:00:00,56.03,56.04,55.94,56.02,24371.0,46.3794,46.3877,46.3049,46.3711,24371.0
2019-05-02 13:10:00,56.03,56.15,56.03,56.09,19733.0,46.3794,46.4787,46.3794,46.429,19733.0
2019-05-02 13:20:00,56.12,56.12,55.98,56.03,18292.0,46.4539,46.4539,46.338,46.3794,18292.0
2019-05-02 13:30:00,56.02,56.06,55.97,55.98,21463.0,46.3711,46.4042,46.3297,46.338,21463.0
2019-05-02 13:40:00,56.0,56.01,55.91,55.94,13012.0,46.3545,46.3628,46.28,46.3049,13012.0
2019-05-02 13:50:00,55.95,55.98,55.91,55.97,17802.0,46.3132,46.338,46.28,46.3297,17802.0
2019-05-02 14:00:00,55.96,56.03,55.94,56.03,19905.0,46.3214,46.3794,46.3049,46.3794,19905.0
2019-05-02 14:10:00,56.02,56.04,55.95,55.96,17757.0,46.3711,46.3877,46.3132,46.3214,17757.0
2019-05-02 14:20:00,55.96,55.97,55.92,55.93,18797.0,46.3214,46.3297,46.2883,46.2966,18797.0
2019-05-02 14:30:00,55.92,55.93,55.86,55.9,23423.0,46.2883,46.2966,46.2387,46.2718,23423.0
2019-05-02 14:40:00,55.88,55.88,55.78,55.79,22395.0,46.2552,46.2552,46.1724,46.1807,22395.0
2019-05-02 14:50:00,55.79,55.86,55.75,55.85,15663.0,46.1807,46.2387,46.1476,46.2304,15663.0
2019-05-02 15:00:00,55.85,55.92,55.81,55.86,38771.0,46.2304,46.2883,46.1973,46.2387,38771.0
2019-05-02 15:10:00,55.86,55.92,55.84,55.92,29306.0,46.2387,46.2883,46.2221,46.2883,29306.0
2019-05-02 15:20:00,55.92,55.99,55.92,55.97,51424.0,46.2883,46.3463,46.2883,46.3297,51424.0
2019-05-02 15:30:00,55.96,56.0,55.88,55.89,49432.0,46.3214,46.3545,46.2552,46.2635,49432.0
2019-05-02 15:40:00,55.88,55.89,55.77,55.84,63037.0,46.2552,46.2635,46.1642,46.2221,63037.0
2019-05-02 15:50:00,55.83,55.93,55.82,55.92,149251.0,46.2138,46.2966,46.2055,46.2883,149251.0
2019-05-03 09:30:00,56.02,56.14,55.82,56.02,45069.0,46.3711,46.4704,46.2055,46.3711,45069.0
2019-05-03 09:40:00,56.03,56.1,55.97,56.05,29379.0,46.3794,46.4373,46.3297,46.3959,29379.0
2019-05-03 09:50:00,56.05,56.08,55.93,55.95,38807.0,46.3959,46.4208,46.2966,46.3132,38807.0
2019-05-03 10:00:00,55.93,56.1,55.93,56.08,28041.0,46.2966,46.4373,46.2966,46.4208,28041.0
2019-05-03 10:10:00,56.07,56.18,56.01,56.14,30574.0,46.4125,46.5035,46.3628,46.4704,30574.0
2019-05-03 10:20:00,56.14,56.18,56.1,56.15,21827.0,46.4704,46.5035,46.4373,46.4787,21827.0
2019-05-03 10:30:00,56.15,56.2,56.14,56.18,15451.0,46.4787,46.5201,46.4704,46.5035,15451.0
2019-05-03 10:40:00,56.18,56.38,56.14,56.38,25732.0,46.5035,46.6691,46.4704,46.6691,25732.0
2019-05-03 10:50:00,56.38,56.4,56.34,56.38,18371.0,46.6691,46.6856,46.636,46.6691,18371.0
2019-05-03 11:00:00,56.38,56.47,56.38,56.39,17938.0,46.6691,46.7436,46.6691,46.6774,17938.0
2019-05-03 11:10:00,56.4,56.44,56.31,56.31,9902.0,46.6856,46.7188,46.6112,46.6112,9902.0
2019-05-03 11:20:00,56.32,56.41,56.31,56.41,11584.0,46.6194,46.6939,46.6112,46.6939,11584.0
2019-05-03 11:30:00,56.41,56.44,56.35,56.36,19912.0,46.6939,46.7188,46.6443,46.6525,19912.0
2019-05-03 11:40:00,56.36,56.44,56.35,56.41,17624.0,46.6525,46.7188,46.6443,46.6939,17624.0
2019-05-03 11:50:00,56.42,56.46,56.39,56.4,15063.0,46.7022,46.7353,46.6774,46.6856,15063.0
2019-05-03 12:00:00,56.4,56.46,56.39,56.42,13218.0,46.6856,46.7353,46.6774,46.7022,13218.0
2019-05-03 12:10:00,56.43,56.43,56.36,56.41,9102.0,46.7105,46.7105,46.6525,46.6939,9102.0
2019-05-03 12:20:00,56.4,56.4,56.36,56.39,6968.0,46.6856,46.6856,46.6525,46.6774,6968.0
2019-05-03 12:30:00,56.39,56.45,56.39,56.4,6549.0,46.6774,46.727,46.6774,46.6856,6549.0
2019-05-03 12:40:00,56.4,56.41,56.38,56.41,6900.0,46.6856,46.6939,46.6691,46.6939,6900.0
2019-05-03 12:50:00,56.39,56.41,56.36,56.39,9938.0,46.6774,46.6939,46.6525,46.6774,9938.0
2019-05-03 13:00:00,56.4,56.42,56.38,56.4,12397.0,46.6856,46.7022,46.6691,46.6856,12397.0
2019-05-03 13:10:00,56.41,56.46,56.4,56.46,22567.0,46.6939,46.7353,46.6856,46.7353,22567.0
2019-05-03 13:20:00,56.46,56.5,56.45,56.48,17359.0,46.7353,46.7684,46.727,46.7519,17359.0
2019-05-03 13:30:00,56.48,56.52,56.48,56.5,16989.0,46.7519,46.785,46.7519,46.7684,16989.0
2019-05-03 13:40:00,56.51,56.51,56.46,56.46,12024.0,46.7767,46.7767,46.7353,46.7353,12024.0
2019-05-03 13:50:00,56.46,56.54,56.45,56.51,17842.0,46.7353,46.8015,46.727,46.7767,17842.0
2019-05-03 14:00:00,56.51,56.55,56.5,56.55,20999.0,46.7767,46.8098,46.7684,46.8098,20999.0
2019-05-03 14:10:00,56.54,56.56,56.49,56.49,12341.0,46.8015,46.8181,46.7601,46.7601,12341.0
2019-05-03 14:20:00,56.49,56.51,56.47,56.5,11188.0,46.7601,46.7767,46.7436,46.7684,11188.0
2019-05-03 14:30:00,56.5,56.56,56.49,56.55,14632.0,46.7684,46.8181,46.7601,46.8098,14632.0
2019-05-03 14:40:00,56.54,56.56,56.52,56.54,12471.0,46.8015,46.8181,46.785,46.8015,12471.0
2019-05-03 14:50:00,56.53,56.54,56.48,56.49,14700.0,46.7933,46.8015,46.7519,46.7601,14700.0
2019-05-03 15:00:00,56.49,56.54,56.48,56.52,18430.0,46.7601,46.8015,46.7519,46.785,18430.0
2019-05-03 15:10:00,56.52,56.55,56.5,56.5,16322.0,46.785,46.8098,46.7684,46.7684,16322.0
2019-05-03 15:20:00,56.5,56.54,56.47,56.51,26724.0,46.7684,46.8015,46.7436,46.7767,26724.0
2019-05-03 15:30:00,56.48,56.51,56.4,56.5,41837.0,46.7519,46.7767,46.6856,46.7684,41837.0
2019-05-03 15:40:00,56.5,56.62,56.48,56.6,69672.0,46.7684,46.8678,46.7519,46.8512,69672.0
2019-05-03 15:50:00,56.6,56.65,56.52,56.58,235394.0,46.8512,46.8926,46.785,46.8346,235394.0
2019-05-06 09:30:00,56.63,56.75,56.59,56.61,76720.0,46.876,46.9754,46.8429,46.8595,76720.0
2019-05-06 09:40:00,56.63,56.77,56.51,56.67,47480.0,46.876,46.9919,46.7767,46.9091,47480.0
2019-05-06 09:50:00,56.7,56.78,56.56,56.59,35221.0,46.934,47.0002,46.8181,46.8429,35221.0
2019-05-06 10:00:00,56.59,56.67,56.56,56.61,193731.0,46.8429,46.9091,46.8181,46.8595,193731.0
2019-05-06 10:10:00,56.6,56.61,56.41,56.51,104832.0,46.8512,46.8595,46.6939,46.7767,104832.0
2019-05-06 10:20:00,56.51,56.6,56.47,56.54,38347.0,46.7767,46.8512,46.7436,46.8015,38347.0
2019-05-06 10:30:00,56.54,56.58,56.48,56.53,39199.0,46.8015,46.8346,46.7519,46.7933,39199.0
2019-05-06 10:40:00,56.53,56.68,56.5,56.62,26007.0,46.7933,46.9174,46.7684,46.8678,26007.0
2019-05-06 10:50:00,56.63,56.63,56.5,56.57,43050.0,46.876,46.876,46.7684,46.8264,43050.0
2019-05-06 11:00:00,56.57,56.63,56.54,56.63,40210.0,46.8264,46.876,46.8015,46.876,40210.0
2019-05-06 11:10:00,56.63,56.68,56.57,56.62,28154.0,46.876,46.9174,46.8264,46.8678,28154.0
2019-05-06 11:20:00,56.62,56.65,56.54,56.55,52726.0,46.8678,46.8926,46.8015,46.8098,52726.0
2019-05-06 11:30:00,56.56,56.57,56.49,56.56,38215.0,46.8181,46.8264,46.7601,46.8181,38215.0
2019-05-06 11:40:00,56.56,56.57,56.47,56.52,63621.0,46.8181,46.8264,46.7436,46.785,63621.0
2019-05-06 11:50:00,56.52,56.56,56.47,56.51,34706.0,46.785,46.8181,46.7436,46.7767,34706.0
2019-05-06 12:00:00,56.5,56.57,56.49,56.52,41818.0,46.7684,46.8264,46.7601,46.785,41818.0
2019-05-06 12:10:00,56.52,56.53,56.45,56.48,24748.0,46.785,46.7933,46.727,46.7519,24748.0
2019-05-06 12:20:00,56.48,56.5,56.42,56.46,17585.0,46.7519,46.7684,46.7022,46.7353,17585.0
2019-05-06 12:30:00,56.46,56.49,56.44,56.48,27824.0,46.7353,46.7601,46.7188,46.7519,27824.0
2019-05-06 12:40:00,56.48,56.48,56.43,56.45,27345.0,46.7519,46.7519,46.7105,46.727,27345.0
2019-05-06 12:50:00,56.45,56.53,56.42,56.46,28701.0,46.727,46.7933,46.7022,46.7353,28701.0
2019-05-06 13:00:00,56.45,56.5,56.44,56.49,19128.0,46.727,46.7684,46.7188,46.7601,19128.0
2019-05-06 13:10:00,56.48,56.48,56.41,56.44,38488.0,46.7519,46.7519,46.6939,46.7188,38488.0
2019-05-06 13:20:00,56.43,56.49,56.42,56.48,13536.0,46.7105,46.7601,46.7022,46.7519,13536.0
2019-05-06 13:30:00,56.48,56.52,56.44,56.45,28942.0,46.7519,46.785,46.7188,46.727,28942.0
2019-05-06 13:40:00,56.45,56.46,56.34,56.37,23330.0,46.727,46.7353,46.636,46.6608,23330.0
2019-05-06 13:50:00,56.37,56.39,56.34,56.38,19516.0,46.6608,46.6774,46.636,46.6691,19516.0
2019-05-06 14:00:00,56.37,56.42,56.34,56.37,20448.0,46.6608,46.7022,46.636,46.6608,20448.0
2019-05-06 14:10:00,56.36,56.36,56.3,56.34,18695.0,46.6525,46.6525,46.6029,46.636,18695.0
2019-05-06 14:20:00,56.33,56.36,56.28,56.3,19125.0,46.6277,46.6525,46.5863,46.6029,19125.0
2019-05-06 14:30:00,56.3,56.36,56.29,56.35,16859.0,46.6029,46.6525,46.5946,46.6443,16859.0
2019-05-06 14:40:00,56.35,56.48,56.34,56.46,19147.0,46.6443,46.7519,46.636,46.7353,19147.0
2019-05-06 14:50:00,56.47,56.47,56.38,56.43,28233.0,46.7436,46.7436,46.6691,46.7105,28233.0
2019-05-06 15:00:00,56.43,56.48,56.42,56.47,43962.0,46.7105,46.7519,46.7022,46.7436,43962.0
2019-05-06 15:10:00,56.48,56.53,56.47,56.5,25822.0,46.7519,46.7933,46.7436,46.7684,25822.0
2019-05-06 15:20:00,56.51,56.55,56.49,56.5,20226.0,46.7767,46.8098,46.7601,46.7684,20226.0
2019-05-06 15:30:00,56.5,56.58,56.47,56.55,62568.0,46.7684,46.8346,46.7436,46.8098,62568.0
2019-05-06 15:40:00,56.56,56.57,56.5,56.53,85158.0,46.8181,46.8264,46.7684,46.7933,85158.0
2019-05-06 15:50:00,56.53,56.55,56.46,56.52,204179.0,46.7933,46.8098,46.7353,46.785,204179.0
2019-05-07 09:30:00,56.38,56.57,56.32,56.52,84920.0,46.6691,46.8264,46.6194,46.785,84920.0
2019-05-07 09:40:00,56.52,56.71,56.49,56.5,84073.0,46.785,46.9423,46.7601,46.7684,84073.0
2019-05-07 09:50:00,56.49,56.58,56.46,56.52,97215.0,46.7601,46.8346,46.7353,46.785,97215.0
2019-05-07 10:00:00,56.51,56.56,56.48,56.49,114664.0,46.7767,46.8181,46.7519,46.7601,114664.0
2019-05-07 10:10:00,56.49,56.6,56.48,56.54,50434.0,46.7601,46.8512,46.7519,46.8015,50434.0
2019-05-07 10:20:00,56.55,56.64,56.55,56.64,45794.0,46.8098,46.8843,46.8098,46.8843,45794.0
2019-05-07 10:30:00,56.64,56.65,56.58,56.61,79954.0,46.8843,46.8926,46.8346,46.8595,79954.0
2019-05-07 10:40:00,56.61,56.65,56.53,56.63,41518.0,46.8595,46.8926,46.7933,46.876,41518.0
2019-05-07 10:50:00,56.64,56.72,56.63,56.67,36486.0,46.8843,46.9505,46.876,46.9091,36486.0
2019-05-07 11:00:00,56.68,56.92,56.65,56.85,176509.0,46.9174,47.1161,46.8926,47.0581,176509.0
2019-05-07 11:10:00,56.85,56.94,56.84,56.87,73515.0,47.0581,47.1326,47.0499,47.0747,73515.0
2019-05-07 11:20:00,56.87,56.87,56.73,56.75,49856.0,47.0747,47.0747,46.9588,46.9754,49856.0
2019-05-07 11:30:00,56.75,56.81,56.71,56.76,62651.0,46.9754,47.025,46.9423,46.9836,62651.0
2019-05-07 11:40:00,56.77,56.79,56.65,56.67,53125.0,46.9919,47.0085,46.8926,46.9091,53125.0
2019-05-07 11:50:00,56.66,56.68,56.59,56.65,40796.0,46.9009,46.9174,46.8429,46.8926,40796.0
2019-05-07 12:00:00,56.65,56.69,56.59,56.67,34300.0,46.8926,46.9257,46.8429,46.9091,34300.0
2019-05-07 12:10:00,56.67,56.7,56.63,56.69,31018.0,46.9091,46.934,46.876,46.9257,31018.0
2019-05-07 12:20:00,56.68,56.75,56.66,56.71,29266.0,46.9174,46.9754,46.9009,46.9423,29266.0
2019-05-07 12:30:00,56.72,56.78,56.7,56.78,77977.0,46.9505,47.0002,46.934,47.0002,77977.0
2019-05-07 12:40:00,56.78,56.85,56.75,56.85,24976.0,47.0002,47.0581,46.9754,47.0581,24976.0
2019-05-07 12:50:00,56.85,56.88,56.83,56.83,41354.0,47.0581,47.083,47.0416,47.0416,41354.0
2019-05-07 13:00:00,56.82,56.82,56.71,56.71,30655.0,47.0333,47.0333,46.9423,46.9423,30655.0
2019-05-07 13:10:00,56.71,56.71,56.57,56.62,38224.0,46.9423,46.9423,46.8264,46.8678,38224.0
2019-05-07 13:20:00,56.61,56.64,56.59,56.63,32603.0,46.8595,46.8843,46.8429,46.876,32603.0
2019-05-07 13:30:00,56.63,56.68,56.6,56.67,42610.0,46.876,46.9174,46.8512,46.9091,42610.0
2019-05-07 13:40:00,56.67,56.74,56.63,56.74,35224.0,46.9091,46.9671,46.876,46.9671,35224.0
2019-05-07 13:50:00,56.72,56.78,56.72,56.75,38491.0,46.9505,47.0002,46.9505,46.9754,38491.0
2019-05-07 14:00:00,56.75,56.84,56.71,56.81,57744.0,46.9754,47.0499,46.9423,47.025,57744.0
2019-05-07 14:10:00,56.8,56.81,56.72,56.78,40723.0,47.0168,47.025,46.9505,47.0002,40723.0
2019-05-07 14:20:00,56.78,56.81,56.67,56.68,56455.0,47.0002,47.025,46.9091,46.9174,56455.0
2019-05-07 14:30:00,56.69,56.72,56.65,56.69,280577.0,46.9257,46.9505,46.8926,46.9257,280577.0
2019-05-07 14:40:00,56.7,56.71,56.62,56.63,58869.0,46.934,46.9423,46.8678,46.876,58869.0
2019-05-07 14:50:00,56.63,56.73,56.61,56.71,61878.0,46.876,46.9588,46.8595,46.9423,61878.0
2019-05-07 15:00:00,56.7,56.7,56.57,56.6,70078.0,46.934,46.934,46.8264,46.8512,70078.0
2019-05-07 15:10:00,56.6,56.64,56.53,56.55,91416.0,46.8512,46.8843,46.7933,46.8098,91416.0
2019-05-07 15:20:00,56.55,56.59,56.46,56.5,155747.0,46.8098,46.8429,46.7353,46.7684,155747.0
2019-05-07 15:30:00,56.49,56.5,56.41,56.45,158942.0,46.7601,46.7684,46.6939,46.727,158942.0
2019-05-07 15:40:00,56.45,56.55,56.43,56.53,172412.0,46.727,46.8098,46.7105,46.7933,172412.0
2019-05-07 15:50:00,56.53,56.7,56.49,56.58,506546.0,46.7933,46.934,46.7601,46.8346,506546.0
2019-05-08 09:30:00,56.47,56.49,56.19,56.21,128842.0,46.7436,46.7601,46.5118,46.5284,128842.0
2019-05-08 09:40:00,56.18,56.2,55.98,56.01,86392.0,46.5035,46.5201,46.338,46.3628,86392.0
2019-05-08 09:50:00,56.03,56.16,55.95,56.16,55092.0,46.3794,46.487,46.3132,46.487,55092.0
2019-05-08 10:00:00,56.15,56.2,56.06,56.09,52877.0,46.4787,46.5201,46.4042,46.429,52877.0
2019-05-08 10:10:00,56.11,56.21,56.08,56.12,31286.0,46.4456,46.5284,46.4208,46.4539,31286.0
2019-05-08 10:20:00,56.13,56.14,55.88,55.89,60327.0,46.4622,46.4704,46.2552,46.2635,60327.0
2019-05-08 10:30:00,55.88,56.08,55.88,55.91,189123.0,46.2552,46.4208,46.2552,46.28,189123.0
2019-05-08 10:40:00,55.9,56.01,55.88,55.98,135144.0,46.2718,46.3628,46.2552,46.338,135144.0
2019-05-08 10:50:00,55.98,56.06,55.96,56.05,62539.0,46.338,46.4042,46.3214,46.3959,62539.0
2019-05-08 11:00:00,56.06,56.15,55.96,56.1,86875.0,46.4042,46.4787,46.3214,46.4373,86875.0
2019-05-08 11:10:00,56.09,56.13,55.94,55.96,43855.0,46.429,46.4622,46.3049,46.3214,43855.0
2019-05-08 11:20:00,55.97,56.02,55.85,56.0,54332.0,46.3297,46.3711,46.2304,46.3545,54332.0
2019-05-08 11:30:00,56.0,56.03,55.9,56.0,60488.0,46.3545,46.3794,46.2718,46.3545,60488.0
2019-05-08 11:40:00,55.99,56.11,55.98,56.06,55012.0,46.3463,46.4456,46.338,46.4042,55012.0
2019-05-08 11:50:00,56.06,56.11,56.0,56.07,25680.0,46.4042,46.4456,46.3545,46.4125,25680.0
2019-05-08 12:00:00,56.07,56.08,55.98,56.01,23982.0,46.4125,46.4208,46.338,46.3628,23982.0
2019-05-08 12:10:00,56.01,56.1,56.01,56.09,17027.0,46.3628,46.4373,46.3628,46.429,17027.0
2019-05-08 12:20:00,56.09,56.11,56.01,56.08,18810.0,46.429,46.4456,46.3628,46.4208,18810.0
2019-05-08 12:30:00,56.08,56.13,56.06,56.13,16860.0,46.4208,46.4622,46.4042,46.4622,16860.0
2019-05-08 12:40:00,56.13,56.19,56.12,56.14,23461.0,46.4622,46.5118,46.4539,46.4704,23461.0
2019-05-08 12:50:00,56.14,56.29,56.14,56.28,25544.0,46.4704,46.5946,46.4704,46.5863,25544.0
2019-05-08 13:00:00,56.28,56.29,56.21,56.21,24415.0,46.5863,46.5946,46.5284,46.5284,24415.0
2019-05-08 13:10:00,56.22,56.25,56.19,56.19,47326.0,46.5367,46.5615,46.5118,46.5118,47326.0
2019-05-08 13:20:00,56.18,56.21,56.14,56.19,20101.0,46.5035,46.5284,46.4704,46.5118,20101.0
2019-05-08 13:30:00,56.2,56.22,56.16,56.16,31902.0,46.5201,46.5367,46.487,46.487,31902.0
2019-05-08 13:40:00,56.16,56.19,56.14,56.18,17264.0,46.487,46.5118,46.4704,46.5035,17264.0
2019-05-08 13:50:00,56.17,56.19,56.14,56.18,17495.0,46.4953,46.5118,46.4704,46.5035,17495.0
2019-05-08 14:00:00,56.18,56.18,56.1,56.13,27041.0,46.5035,46.5035,46.4373,46.4622,27041.0
2019-05-08 14:10:00,56.12,56.18,56.1,56.14,22810.0,46.4539,46.5035,46.4373,46.4704,22810.0
2019-05-08 14:20:00,56.14,56.16,56.06,56.12,31147.0,46.4704,46.487,46.4042,46.4539,31147.0
2019-05-08 14:30:00,56.13,56.14,56.06,56.07,27523.0,46.4622,46.4704,46.4042,46.4125,27523.0
2019-05-08 14:40:00,56.07,56.12,56.06,56.11,35876.0,46.4125,46.4539,46.4042,46.4456,35876.0
2019-05-08 14:50:00,56.11,56.11,56.07,56.09,34782.0,46.4456,46.4456,46.4125,46.429,34782.0
2019-05-08 15:00:00,56.09,56.11,56.04,56.09,41084.0,46.429,46.4456,46.3877,46.429,41084.0
2019-05-08 15:10:00,56.1,56.11,56.03,56.03,27581.0,46.4373,46.4456,46.3794,46.3794,27581.0
2019-05-08 15:20:00,56.03,56.1,56.02,56.09,56196.0,46.3794,46.4373,46.3711,46.429,56196.0
2019-05-08 15:30:00,56.09,56.11,56.02,56.03,76171.0,46.429,46.4456,46.3711,46.3794,76171.0
2019-05-08 15:40:00,56.04,56.04,55.92,55.97,145344.0,46.3877,46.3877,46.2883,46.3297,145344.0
2019-05-08 15:50:00,55.96,55.99,55.84,55.89,247675.0,46.3214,46.3463,46.2221,46.2635,247675.0
2019-05-09 09:30:00,55.78,56.09,55.26,56.01,107771.0,46.1724,46.429,45.742,46.3628,107771.0
2019-05-09 09:40:00,56.01,56.15,55.89,55.89,48729.0,46.3628,46.4787,46.2635,46.2635,48729.0
2019-05-09 09:50:00,55.9,56.15,55.9,55.92,45094.0,46.2718,46.4787,46.2718,46.2883,45094.0
2019-05-09 10:00:00,55.92,55.95,55.7,55.76,53880.0,46.2883,46.3132,46.1062,46.1559,53880.0
2019-05-09 10:10:00,55.77,55.88,55.77,55.84,26619.0,46.1642,46.2552,46.1642,46.2221,26619.0
2019-05-09 10:20:00,55.85,55.95,55.82,55.94,51890.0,46.2304,46.3132,46.2055,46.3049,51890.0
2019-05-09 10:30:00,55.93,56.0,55.89,55.9,36399.0,46.2966,46.3545,46.2635,46.2718,36399.0
2019-05-09 10:40:00,55.9,55.97,55.79,55.79,28878.0,46.2718,46.3297,46.1807,46.1807,28878.0
2019-05-09 10:50:00,55.8,55.84,55.68,55.69,29850.0,46.189,46.2221,46.0897,46.0979,29850.0
2019-05-09 11:00:00,55.68,55.71,55.62,55.65,33466.0,46.0897,46.1145,46.04,46.0648,33466.0
2019-05-09 11:10:00,55.66,55.71,55.61,55.7,21230.0,46.0731,46.1145,46.0317,46.1062,21230.0
2019-05-09 11:20:00,55.7,55.73,55.62,55.73,17556.0,46.1062,46.1311,46.04,46.1311,17556.0
2019-05-09 11:30:00,55.73,55.77,55.63,55.65,30452.0,46.1311,46.1642,46.0483,46.0648,30452.0
2019-05-09 11:40:00,55.65,55.72,55.61,55.61,21748.0,46.0648,46.1228,46.0317,46.0317,21748.0
2019-05-09 11:50:00,55.62,55.75,55.62,55.71,21047.0,46.04,46.1476,46.04,46.1145,21047.0
2019-05-09 12:00:00,55.7,55.78,55.68,55.78,17131.0,46.1062,46.1724,46.0897,46.1724,17131.0
2019-05-09 12:10:00,55.78,55.84,55.77,55.81,17744.0,46.1724,46.2221,46.1642,46.1973,17744.0
2019-05-09 12:20:00,55.79,55.87,55.76,55.81,46933.0,46.1807,46.2469,46.1559,46.1973,46933.0
2019-05-09 12:30:00,55.82,55.91,55.8,55.84,46514.0,46.2055,46.28,46.189,46.2221,46514.0
2019-05-09 12:40:00,55.86,55.92,55.83,55.88,78240.0,46.2387,46.2883,46.2138,46.2552,78240.0
2019-05-09 12:50:00,55.87,56.01,55.86,55.97,34819.0,46.2469,46.3628,46.2387,46.3297,34819.0
2019-05-09 13:00:00,55.97,56.04,55.94,55.99,31921.0,46.3297,46.3877,46.3049,46.3463,31921.0
2019-05-09 13:10:00,55.99,56.06,55.96,56.01,33915.0,46.3463,46.4042,46.3214,46.3628,33915.0
2019-05-09 13:20:00,56.0,56.06,56.0,56.05,85160.0,46.3545,46.4042,46.3545,46.3959,85160.0
2019-05-09 13:30:00,56.04,56.07,55.98,56.07,50813.0,46.3877,46.4125,46.338,46.4125,50813.0
2019-05-09 13:40:00,56.08,56.14,56.05,56.13,17299.0,46.4208,46.4704,46.3959,46.4622,17299.0
2019-05-09 13:50:00,56.13,56.14,56.03,56.09,30934.0,46.4622,46.4704,46.3794,46.429,30934.0
2019-05-09 14:00:00,56.09,56.13,56.05,56.11,33306.0,46.429,46.4622,46.3959,46.4456,33306.0
2019-05-09 14:10:00,56.12,56.12,56.06,56.1,25679.0,46.4539,46.4539,46.4042,46.4373,25679.0
2019-05-09 14:20:00,56.09,56.13,56.06,56.12,27161.0,46.429,46.4622,46.4042,46.4539,27161.0
2019-05-09 14:30:00,56.12,56.2,56.11,56.15,18445.0,46.4539,46.5201,46.4456,46.4787,18445.0
2019-05-09 14:40:00,56.15,56.2,56.11,56.12,20852.0,46.4787,46.5201,46.4456,46.4539,20852.0
2019-05-09 14:50:00,56.13,56.16,56.08,56.1,28085.0,46.4622,46.487,46.4208,46.4373,28085.0
2019-05-09 15:00:00,56.1,56.1,55.99,56.02,45005.0,46.4373,46.4373,46.3463,46.3711,45005.0
2019-05-09 15:10:00,56.02,56.05,55.99,56.04,57917.0,46.3711,46.3959,46.3463,46.3877,57917.0
2019-05-09 15:20:00,56.04,56.09,56.02,56.08,49745.0,46.3877,46.429,46.3711,46.4208,49745.0
2019-05-09 15:30:00,56.08,56.17,56.07,56.14,97431.0,46.4208,46.4953,46.4125,46.4704,97431.0
2019-05-09 15:40:00,56.14,56.15,56.02,56.02,75348.0,46.4704,46.4787,46.3711,46.3711,75348.0
2019-05-09 15:50:00,56.02,56.13,56.01,56.06,222717.0,46.3711,46.4622,46.3628,46.4042,222717.0
2019-05-10 09:30:00,55.9,56.02,55.86,55.95,54608.0,46.2718,46.3711,46.2387,46.3132,54608.0
2019-05-10 09:40:00,55.94,56.07,55.88,55.93,48751.0,46.3049,46.4125,46.2552,46.2966,48751.0
2019-05-10 09:50:00,55.94,56.11,55.94,56.11,46027.0,46.3049,46.4456,46.3049,46.4456,46027.0
2019-05-10 10:00:00,56.11,56.23,56.04,56.23,31595.0,46.4456,46.5449,46.3877,46.5449,31595.0
2019-05-10 10:10:00,56.2,56.27,56.1,56.27,31886.0,46.5201,46.578,46.4373,46.578,31886.0
2019-05-10 10:20:00,56.26,56.26,56.11,56.17,29097.0,46.5698,46.5698,46.4456,46.4953,29097.0
2019-05-10 10:30:00,56.15,56.28,56.14,56.28,70147.0,46.4787,46.5863,46.4704,46.5863,70147.0
2019-05-10 10:40:00,56.28,56.29,55.97,56.0,45663.0,46.5863,46.5946,46.3297,46.3545,45663.0
2019-05-10 10:50:00,56.01,56.13,55.99,56.13,77896.0,46.3628,46.4622,46.3463,46.4622,77896.0
2019-05-10 11:00:00,56.12,56.27,56.09,56.27,64425.0,46.4539,46.578,46.429,46.578,64425.0
2019-05-10 11:10:00,56.28,56.35,56.15,56.17,50065.0,46.5863,46.6443,46.4787,46.4953,50065.0
2019-05-10 11:20:00,56.17,56.2,56.11,56.14,49859.0,46.4953,46.5201,46.4456,46.4704,49859.0
2019-05-10 11:30:00,56.14,56.25,56.11,56.22,42369.0,46.4704,46.5615,46.4456,46.5367,42369.0
2019-05-10 11:40:00,56.21,56.3,56.19,56.27,40985.0,46.5284,46.6029,46.5118,46.578,40985.0
2019-05-10 11:50:00,56.26,56.45,56.24,56.43,75727.0,46.5698,46.727,46.5532,46.7105,75727.0
2019-05-10 12:00:00,56.43,56.47,56.36,56.38,27047.0,46.7105,46.7436,46.6525,46.6691,27047.0
2019-05-10 12:10:00,56.39,56.5,56.37,56.5,35644.0,46.6774,46.7684,46.6608,46.7684,35644.0
2019-05-10 12:20:00,56.49,56.66,56.48,56.61,39788.0,46.7601,46.9009,46.7519,46.8595,39788.0
2019-05-10 12:30:00,56.64,56.68,56.56,56.57,52694.0,46.8843,46.9174,46.8181,46.8264,52694.0
2019-05-10 12:40:00,56.56,56.68,56.56,56.65,27669.0,46.8181,46.9174,46.8181,46.8926,27669.0
2019-05-10 12:50:00,56.65,56.67,56.61,56.65,18657.0,46.8926,46.9091,46.8595,46.8926,18657.0
2019-05-10 13:00:00,56.65,56.72,56.62,56.64,14804.0,46.8926,46.9505,46.8678,46.8843,14804.0
2019-05-10 13:10:00,56.66,56.73,56.6,56.7,27594.0,46.9009,46.9588,46.8512,46.934,27594.0
2019-05-10 13:20:00,56.72,56.77,56.64,56.7,29508.0,46.9505,46.9919,46.8843,46.934,29508.0
2019-05-10 13:30:00,56.71,56.73,56.65,56.67,18235.0,46.9423,46.9588,46.8926,46.9091,18235.0
2019-05-10 13:40:00,56.67,56.77,56.62,56.77,28241.0,46.9091,46.9919,46.8678,46.9919,28241.0
2019-05-10 13:50:00,56.78,56.79,56.69,56.75,23029.0,47.0002,47.0085,46.9257,46.9754,23029.0
2019-05-10 14:00:00,56.76,56.9,56.76,56.89,20332.0,46.9836,47.0995,46.9836,47.0913,20332.0
2019-05-10 14:10:00,56.9,56.93,56.81,56.82,33639.0,47.0995,47.1244,47.025,47.0333,33639.0
2019-05-10 14:20:00,56.82,56.85,56.81,56.83,23600.0,47.0333,47.0581,47.025,47.0416,23600.0
2019-05-10 14:30:00,56.84,56.85,56.78,56.84,20192.0,47.0499,47.0581,47.0002,47.0499,20192.0
2019-05-10 14:40:00,56.84,56.86,56.82,56.84,19684.0,47.0499,47.0664,47.0333,47.0499,19684.0
2019-05-10 14:50:00,56.84,56.91,56.81,56.85,27712.0,47.0499,47.1078,47.025,47.0581,27712.0
2019-05-10 15:00:00,56.87,57.02,56.87,57.02,33128.0,47.0747,47.1989,47.0747,47.1989,33128.0
2019-05-10 15:10:00,57.01,57.13,56.96,57.09,50144.0,47.1906,47.2899,47.1492,47.2568,50144.0
2019-05-10 15:20:00,57.09,57.19,57.06,57.13,41417.0,47.2568,47.3396,47.232,47.2899,41417.0
2019-05-10 15:30:00,57.13,57.13,56.97,57.01,109349.0,47.2899,47.2899,47.1575,47.1906,109349.0
2019-05-10 15:40:00,57.02,57.09,56.96,56.99,116935.0,47.1989,47.2568,47.1492,47.174,116935.0
2019-05-10 15:50:00,57.0,57.23,57.0,57.21,216392.0,47.1823,47.3727,47.1823,47.3561,216392.0
2019-05-13 09:30:00,57.09,57.5,56.9,57.37,137938.0,47.2568,47.5962,47.0995,47.4886,137938.0
2019-05-13 09:40:00,57.37,57.46,57.28,57.4,86683.0,47.4886,47.5631,47.4141,47.5134,86683.0
2019-05-13 09:50:00,57.4,57.55,57.36,57.43,55859.0,47.5134,47.6376,47.4803,47.5382,55859.0
2019-05-13 10:00:00,57.42,57.49,57.3,57.49,58236.0,47.53,47.5879,47.4306,47.5879,58236.0
2019-05-13 10:10:00,57.47,57.51,57.25,57.34,52595.0,47.5714,47.6045,47.3892,47.4637,52595.0
2019-05-13 10:20:00,57.37,57.44,57.32,57.42,50461.0,47.4886,47.5465,47.4472,47.53,50461.0
2019-05-13 10:30:00,57.43,57.5,57.37,57.48,47480.0,47.5382,47.5962,47.4886,47.5796,47480.0
2019-05-13 10:40:00,57.48,57.52,57.37,57.38,46045.0,47.5796,47.6127,47.4886,47.4969,46045.0
2019-05-13 10:50:00,57.38,57.39,57.23,57.27,141800.0,47.4969,47.5051,47.3727,47.4058,141800.0
2019-05-13 11:00:00,57.28,57.4,57.28,57.33,28386.0,47.4141,47.5134,47.4141,47.4555,28386.0
2019-05-13 11:10:00,57.34,57.47,57.34,57.43,45190.0,47.4637,47.5714,47.4637,47.5382,45190.0
2019-05-13 11:20:00,57.43,57.5,57.41,57.48,29038.0,47.5382,47.5962,47.5217,47.5796,29038.0
2019-05-13 11:30:00,57.49,57.51,57.42,57.45,60958.0,47.5879,47.6045,47.53,47.5548,60958.0
2019-05-13 11:40:00,57.44,57.56,57.44,57.53,69892.0,47.5465,47.6459,47.5465,47.621,69892.0
2019-05-13 11:50:00,57.54,57.64,57.53,57.58,100228.0,47.6293,47.7121,47.621,47.6624,100228.0
2019-05-13 12:00:00,57.59,57.65,57.56,57.6,24601.0,47.6707,47.7203,47.6459,47.679,24601.0
2019-05-13 12:10:00,57.59,57.67,57.59,57.65,30492.0,47.6707,47.7369,47.6707,47.7203,30492.0
2019-05-13 12:20:00,57.65,57.66,57.59,57.63,31583.0,47.7203,47.7286,47.6707,47.7038,31583.0
2019-05-13 12:30:00,57.63,57.63,57.58,57.62,28631.0,47.7038,47.7038,47.6624,47.6955,28631.0
2019-05-13 12:40:00,57.62,57.74,57.62,57.73,128529.0,47.6955,47.7948,47.6955,47.7866,128529.0
2019-05-13 12:50:00,57.73,57.77,57.57,57.57,34806.0,47.7866,47.8197,47.6541,47.6541,34806.0
2019-05-13 13:00:00,57.57,57.63,57.53,57.57,24682.0,47.6541,47.7038,47.621,47.6541,24682.0
2019-05-13 13:10:00,57.59,57.59,57.45,57.45,25335.0,47.6707,47.6707,47.5548,47.5548,25335.0
2019-05-13 13:20:00,57.45,57.53,57.43,57.48,20439.0,47.5548,47.621,47.5382,47.5796,20439.0
2019-05-13 13:30:00,57.48,57.57,57.48,57.53,26577.0,47.5796,47.6541,47.5796,47.621,26577.0
2019-05-13 13:40:00,57.54,57.61,57.54,57.59,31276.0,47.6293,47.6872,47.6293,47.6707,31276.0
2019-05-13 13:50:00,57.59,57.62,57.57,57.62,30348.0,47.6707,47.6955,47.6541,47.6955,30348.0
2019-05-13 14:00:00,57.62,57.63,57.54,57.61,49711.0,47.6955,47.7038,47.6293,47.6872,49711.0
2019-05-13 14:10:00,57.6,57.61,57.5,57.51,33045.0,47.679,47.6872,47.5962,47.6045,33045.0
2019-05-13 14:20:00,57.51,57.71,57.51,57.65,107042.0,47.6045,47.77,47.6045,47.7203,107042.0
2019-05-13 14:30:00,57.65,57.73,57.6,57.66,42748.0,47.7203,47.7866,47.679,47.7286,42748.0
2019-05-13 14:40:00,57.66,57.74,57.59,57.74,35059.0,47.7286,47.7948,47.6707,47.7948,35059.0
2019-05-13 14:50:00,57.73,57.81,57.72,57.73,39829.0,47.7866,47.8528,47.7783,47.7866,39829.0
2019-05-13 15:00:00,57.72,57.8,57.67,57.72,83612.0,47.7783,47.8445,47.7369,47.7783,83612.0
2019-05-13 15:10:00,57.72,57.79,57.64,57.65,89189.0,47.7783,47.8362,47.7121,47.7203,89189.0
2019-05-13 15:20:00,57.66,57.75,57.64,57.69,106300.0,47.7286,47.8031,47.7121,47.7535,106300.0
2019-05-13 15:30:00,57.69,57.71,57.6,57.61,114209.0,47.7535,47.77,47.679,47.6872,114209.0
2019-05-13 15:40:00,57.62,57.71,57.62,57.7,170445.0,47.6955,47.77,47.6955,47.7617,170445.0
2019-05-13 15:50:00,57.71,57.82,57.67,57.79,383033.0,47.77,47.8611,47.7369,47.8362,383033.0
2019-05-14 09:30:00,57.68,57.73,57.34,57.65,116691.0,47.7452,47.7866,47.4637,47.7203,116691.0
2019-05-14 09:40:00,57.66,57.76,57.63,57.75,63447.0,47.7286,47.8114,47.7038,47.8031,63447.0
2019-05-14 09:50:00,57.73,57.85,57.68,57.77,45470.0,47.7866,47.8859,47.7452,47.8197,45470.0
2019-05-14 10:00:00,57.77,57.77,57.55,57.61,53003.0,47.8197,47.8197,47.6376,47.6872,53003.0
2019-05-14 10:10:00,57.59,57.66,57.56,57.6,27516.0,47.6707,47.7286,47.6459,47.679,27516.0
2019-05-14 10:20:00,57.59,57.71,57.53,57.69,27366.0,47.6707,47.77,47.621,47.7535,27366.0
2019-05-14 10:30:00,57.69,57.74,57.57,57.57,29628.0,47.7535,47.7948,47.6541,47.6541,29628.0
2019-05-14 10:40:00,57.57,57.6,57.49,57.49,23719.0,47.6541,47.679,47.5879,47.5879,23719.0
2019-05-14 10:50:00,57.49,57.72,57.48,57.69,58162.0,47.5879,47.7783,47.5796,47.7535,58162.0
2019-05-14 11:00:00,57.69,57.75,57.59,57.63,24119.0,47.7535,47.8031,47.6707,47.7038,24119.0
2019-05-14 11:10:00,57.63,57.64,57.54,57.55,47533.0,47.7038,47.7121,47.6293,47.6376,47533.0
2019-05-14 11:20:00,57.54,57.65,57.54,57.63,43384.0,47.6293,47.7203,47.6293,47.7038,43384.0
2019-05-14 11:30:00,57.63,57.69,57.55,57.68,31313.0,47.7038,47.7535,47.6376,47.7452,31313.0
2019-05-14 11:40:00,57.69,57.72,57.65,57.72,22883.0,47.7535,47.7783,47.7203,47.7783,22883.0
2019-05-14 11:50:00,57.72,57.77,57.64,57.67,36765.0,47.7783,47.8197,47.7121,47.7369,36765.0
2019-05-14 12:00:00,57.67,57.69,57.58,57.61,25285.0,47.7369,47.7535,47.6624,47.6872,25285.0
2019-05-14 12:10:00,57.61,57.66,57.57,57.63,22546.0,47.6872,47.7286,47.6541,47.7038,22546.0
2019-05-14 12:20:00,57.63,57.63,57.53,57.57,18293.0,47.7038,47.7038,47.621,47.6541,18293.0
2019-05-14 12:30:00,57.56,57.57,57.5,57.54,25510.0,47.6459,47.6541,47.5962,47.6293,25510.0
2019-05-14 12:40:00,57.53,57.57,57.48,57.49,33666.0,47.621,47.6541,47.5796,47.5879,33666.0
2019-05-14 12:50:00,57.5,57.53,57.47,57.51,25454.0,47.5962,47.621,47.5714,47.6045,25454.0
2019-05-14 13:00:00,57.52,57.52,57.46,57.48,35886.0,47.6127,47.6127,47.5631,47.5796,35886.0
2019-05-14 13:10:00,57.47,57.53,57.47,57.49,60185.0,47.5714,47.621,47.5714,47.5879,60185.0
2019-05-14 13:20:00,57.5,57.58,57.5,57.52,27571.0,47.5962,47.6624,47.5962,47.6127,27571.0
2019-05-14 13:30:00,57.52,57.55,57.46,57.46,30404.0,47.6127,47.6376,47.5631,47.5631,30404.0
2019-05-14 13:40:00,57.47,57.49,57.4,57.43,29618.0,47.5714,47.5879,47.5134,47.5382,29618.0
2019-05-14 13:50:00,57.42,57.5,57.4,57.42,21720.0,47.53,47.5962,47.5134,47.53,21720.0
2019-05-14 14:00:00,57.42,57.44,57.3,57.32,42296.0,47.53,47.5465,47.4306,47.4472,42296.0
2019-05-14 14:10:00,57.32,57.41,57.25,57.41,54619.0,47.4472,47.5217,47.3892,47.5217,54619.0
2019-05-14 14:20:00,57.42,57.5,57.41,57.46,32945.0,47.53,47.5962,47.5217,47.5631,32945.0
2019-05-14 14:30:00,57.46,57.46,57.36,57.39,39518.0,47.5631,47.5631,47.4803,47.5051,39518.0
2019-05-14 14:40:00,57.4,57.43,57.37,57.38,63918.0,47.5134,47.5382,47.4886,47.4969,63918.0
2019-05-14 14:50:00,57.38,57.41,57.33,57.35,37755.0,47.4969,47.5217,47.4555,47.472,37755.0
2019-05-14 15:00:00,57.35,57.41,57.3,57.38,44288.0,47.472,47.5217,47.4306,47.4969,44288.0
2019-05-14 15:10:00,57.38,57.39,57.33,57.38,63882.0,47.4969,47.5051,47.4555,47.4969,63882.0
2019-05-14 15:20:00,57.38,57.38,57.29,57.33,87186.0,47.4969,47.4969,47.4224,47.4555,87186.0
2019-05-14 15:30:00,57.33,57.34,57.22,57.26,85208.0,47.4555,47.4637,47.3644,47.3975,85208.0
2019-05-14 15:40:00,57.27,57.35,57.24,57.28,124927.0,47.4058,47.472,47.381,47.4141,124927.0
2019-05-14 15:50:00,57.27,57.39,57.23,57.32,250346.0,47.4058,47.5051,47.3727,47.4472,250346.0
2019-05-15 09:30:00,57.33,57.35,57.15,57.25,66516.0,47.4555,47.472,47.3065,47.3892,66516.0
2019-05-15 09:40:00,57.24,57.35,57.13,57.18,62565.0,47.381,47.472,47.2899,47.3313,62565.0
2019-05-15 09:50:00,57.19,57.32,57.17,57.18,51441.0,47.3396,47.4472,47.323,47.3313,51441.0
2019-05-15 10:00:00,57.18,57.25,57.1,57.22,58138.0,47.3313,47.3892,47.2651,47.3644,58138.0
2019-05-15 10:10:00,57.22,57.52,57.19,57.46,255270.0,47.3644,47.6127,47.3396,47.5631,255270.0
2019-05-15 10:20:00,57.46,57.51,57.42,57.46,58874.0,47.5631,47.6045,47.53,47.5631,58874.0
2019-05-15 10:30:00,57.46,57.53,57.41,57.47,55394.0,47.5631,47.621,47.5217,47.5714,55394.0
2019-05-15 10:40:00,57.46,57.5,57.41,57.41,34340.0,47.5631,47.5962,47.5217,47.5217,34340.0
2019-05-15 10:50:00,57.42,57.46,57.35,57.42,26903.0,47.53,47.5631,47.472,47.53,26903.0
2019-05-15 11:00:00,57.42,57.58,57.4,57.54,60416.0,47.53,47.6624,47.5134,47.6293,60416.0
2019-05-15 11:10:00,57.53,57.53,57.43,57.44,29263.0,47.621,47.621,47.5382,47.5465,29263.0
2019-05-15 11:20:00,57.43,57.45,57.36,57.41,30577.0,47.5382,47.5548,47.4803,47.5217,30577.0
2019-05-15 11:30:00,57.41,57.49,57.4,57.46,25446.0,47.5217,47.5879,47.5134,47.5631,25446.0
2019-05-15 11:40:00,57.46,57.5,57.43,57.45,16008.0,47.5631,47.5962,47.5382,47.5548,16008.0
2019-05-15 11:50:00,57.44,57.54,57.44,57.49,21457.0,47.5465,47.6293,47.5465,47.5879,21457.0
2019-05-15 12:00:00,57.49,57.5,57.46,57.49,16064.0,47.5879,47.5962,47.5631,47.5879,16064.0
2019-05-15 12:10:00,57.49,57.53,57.46,57.48,21321.0,47.5879,47.621,47.5631,47.5796,21321.0
2019-05-15 12:20:00,57.49,57.53,57.47,57.51,15306.0,47.5879,47.621,47.5714,47.6045,15306.0
2019-05-15 12:30:00,57.52,57.52,57.47,57.5,22310.0,47.6127,47.6127,47.5714,47.5962,22310.0
2019-05-15 12:40:00,57.5,57.56,57.49,57.53,23904.0,47.5962,47.6459,47.5879,47.621,23904.0
2019-05-15 12:50:00,57.53,57.53,57.43,57.45,24124.0,47.621,47.621,47.5382,47.5548,24124.0
2019-05-15 13:00:00,57.45,57.45,57.37,57.38,33991.0,47.5548,47.5548,47.4886,47.4969,33991.0
2019-05-15 13:10:00,57.39,57.44,57.36,57.38,26481.0,47.5051,47.5465,47.4803,47.4969,26481.0
2019-05-15 13:20:00,57.38,57.4,57.34,57.37,15723.0,47.4969,47.5134,47.4637,47.4886,15723.0
2019-05-15 13:30:00,57.36,57.44,57.34,57.43,21915.0,47.4803,47.5465,47.4637,47.5382,21915.0
2019-05-15 13:40:00,57.43,57.44,57.37,57.42,18891.0,47.5382,47.5465,47.4886,47.53,18891.0
2019-05-15 13:50:00,57.42,57.43,57.38,57.41,15071.0,47.53,47.5382,47.4969,47.5217,15071.0
2019-05-15 14:00:00,57.41,57.44,57.38,57.39,17927.0,47.5217,47.5465,47.4969,47.5051,17927.0
2019-05-15 14:10:00,57.39,57.46,57.39,57.46,18519.0,47.5051,47.5631,47.5051,47.5631,18519.0
2019-05-15 14:20:00,57.45,57.45,57.36,57.39,23211.0,47.5548,47.5548,47.4803,47.5051,23211.0
2019-05-15 14:30:00,57.39,57.45,57.38,57.45,19311.0,47.5051,47.5548,47.4969,47.5548,19311.0
2019-05-15 14:40:00,57.45,57.51,57.44,57.47,26415.0,47.5548,47.6045,47.5465,47.5714,26415.0
2019-05-15 14:50:00,57.47,57.48,57.41,57.42,30065.0,47.5714,47.5796,47.5217,47.53,30065.0
2019-05-15 15:00:00,57.42,57.45,57.38,57.42,33923.0,47.53,47.5548,47.4969,47.53,33923.0
2019-05-15 15:10:00,57.42,57.47,57.41,57.46,54788.0,47.53,47.5714,47.5217,47.5631,54788.0
2019-05-15 15:20:00,57.46,57.47,57.42,57.44,45404.0,47.5631,47.5714,47.53,47.5465,45404.0
2019-05-15 15:30:00,57.44,57.47,57.34,57.35,49488.0,47.5465,47.5714,47.4637,47.472,49488.0
2019-05-15 15:40:00,57.34,57.36,57.29,57.29,51772.0,47.4637,47.4803,47.4224,47.4224,51772.0
2019-05-15 15:50:00,57.29,57.34,57.19,57.22,219112.0,47.4224,47.4637,47.3396,47.3644,219112.0
2019-05-16 09:30:00,57.04,57.33,56.97,57.31,76532.0,47.2154,47.4555,47.1575,47.4389,76532.0
2019-05-16 09:40:00,57.33,57.48,57.24,57.45,35776.0,47.4555,47.5796,47.381,47.5548,35776.0
2019-05-16 09:50:00,57.49,57.6,57.48,57.52,25098.0,47.5879,47.679,47.5796,47.6127,25098.0
2019-05-16 10:00:00,57.52,57.69,57.51,57.65,36192.0,47.6127,47.7535,47.6045,47.7203,36192.0
2019-05-16 10:10:00,57.67,57.84,57.66,57.79,34308.0,47.7369,47.8776,47.7286,47.8362,34308.0
2019-05-16 10:20:00,57.78,57.83,57.73,57.78,11597.0,47.828,47.8693,47.7866,47.828,11597.0
2019-05-16 10:30:00,57.77,57.78,57.71,57.77,19745.0,47.8197,47.828,47.77,47.8197,19745.0
2019-05-16 10:40:00,57.75,57.76,57.61,57.7,18045.0,47.8031,47.8114,47.6872,47.7617,18045.0
2019-05-16 10:50:00,57.68,57.79,57.66,57.75,21066.0,47.7452,47.8362,47.7286,47.8031,21066.0
2019-05-16 11:00:00,57.75,57.84,57.74,57.83,21008.0,47.8031,47.8776,47.7948,47.8693,21008.0
2019-05-16 11:10:00,57.83,57.85,57.79,57.84,23631.0,47.8693,47.8859,47.8362,47.8776,23631.0
2019-05-16 11:20:00,57.83,57.91,57.82,57.87,26310.0,47.8693,47.9356,47.8611,47.9025,26310.0
2019-05-16 11:30:00,57.87,57.87,57.8,57.81,21081.0,47.9025,47.9025,47.8445,47.8528,21081.0
2019-05-16 11:40:00,57.82,57.87,57.8,57.85,14159.0,47.8611,47.9025,47.8445,47.8859,14159.0
2019-05-16 11:50:00,57.85,57.88,57.84,57.87,9535.0,47.8859,47.9107,47.8776,47.9025,9535.0
2019-05-16 12:00:00,57.87,57.93,57.85,57.91,13445.0,47.9025,47.9521,47.8859,47.9356,13445.0
2019-05-16 12:10:00,57.91,57.92,57.86,57.91,15555.0,47.9356,47.9438,47.8942,47.9356,15555.0
2019-05-16 12:20:00,57.91,57.91,57.83,57.83,15976.0,47.9356,47.9356,47.8693,47.8693,15976.0
2019-05-16 12:30:00,57.83,57.83,57.71,57.75,21442.0,47.8693,47.8693,47.77,47.8031,21442.0
2019-05-16 12:40:00,57.75,57.76,57.69,57.69,16709.0,47.8031,47.8114,47.7535,47.7535,16709.0
2019-05-16 12:50:00,57.69,57.75,57.69,57.71,17864.0,47.7535,47.8031,47.7535,47.77,17864.0
2019-05-16 13:00:00,57.71,57.74,57.7,57.72,28252.0,47.77,47.7948,47.7617,47.7783,28252.0
2019-05-16 13:10:00,57.72,57.74,57.7,57.71,17311.0,47.7783,47.7948,47.7617,47.77,17311.0
2019-05-16 13:20:00,57.71,57.72,57.66,57.67,20859.0,47.77,47.7783,47.7286,47.7369,20859.0
2019-05-16 13:30:00,57.67,57.7,57.63,57.66,15359.0,47.7369,47.7617,47.7038,47.7286,15359.0
2019-05-16 13:40:00,57.67,57.7,57.64,57.69,20480.0,47.7369,47.7617,47.7121,47.7535,20480.0
2019-05-16 13:50:00,57.69,57.69,57.64,57.66,21745.0,47.7535,47.7535,47.7121,47.7286,21745.0
2019-05-16 14:00:00,57.66,57.7,57.63,57.65,24162.0,47.7286,47.7617,47.7038,47.7203,24162.0
2019-05-16 14:10:00,57.65,57.71,57.62,57.69,37610.0,47.7203,47.77,47.6955,47.7535,37610.0
2019-05-16 14:20:00,57.69,57.78,57.68,57.78,22956.0,47.7535,47.828,47.7452,47.828,22956.0
2019-05-16 14:30:00,57.78,57.79,57.74,57.78,28044.0,47.828,47.8362,47.7948,47.828,28044.0
2019-05-16 14:40:00,57.78,57.78,57.72,57.72,18305.0,47.828,47.828,47.7783,47.7783,18305.0
2019-05-16 14:50:00,57.73,57.75,57.7,57.72,19453.0,47.7866,47.8031,47.7617,47.7783,19453.0
2019-05-16 15:00:00,57.71,57.71,57.59,57.61,39989.0,47.77,47.77,47.6707,47.6872,39989.0
2019-05-16 15:10:00,57.61,57.65,57.58,57.61,17226.0,47.6872,47.7203,47.6624,47.6872,17226.0
2019-05-16 15:20:00,57.61,57.64,57.51,57.56,29362.0,47.6872,47.7121,47.6045,47.6459,29362.0
2019-05-16 15:30:00,57.56,57.56,57.46,57.48,41671.0,47.6459,47.6459,47.5631,47.5796,41671.0
2019-05-16 15:40:00,57.48,57.58,57.42,57.55,51873.0,47.5796,47.6624,47.53,47.6376,51873.0
2019-05-16 15:50:00,57.56,57.76,57.53,57.74,173329.0,47.6459,47.8114,47.621,47.7948,173329.0
2019-05-17 09:30:00,57.62,57.77,57.46,57.69,131153.0,47.6955,47.8197,47.5631,47.7535,131153.0
2019-05-17 09:40:00,57.69,57.76,57.64,57.75,30865.0,47.7535,47.8114,47.7121,47.8031,30865.0
2019-05-17 09:50:00,57.76,57.88,57.72,57.81,34081.0,47.8114,47.9107,47.7783,47.8528,34081.0
2019-05-17 10:00:00,57.82,57.9,57.79,57.89,47220.0,47.8611,47.9273,47.8362,47.919,47220.0
2019-05-17 10:10:00,57.87,57.95,57.84,57.88,29641.0,47.9025,47.9687,47.8776,47.9107,29641.0
2019-05-17 10:20:00,57.89,57.99,57.88,57.94,28370.0,47.919,48.0018,47.9107,47.9604,28370.0
2019-05-17 10:30:00,57.93,57.96,57.9,57.91,18074.0,47.9521,47.977,47.9273,47.9356,18074.0
2019-05-17 10:40:00,57.91,57.99,57.9,57.98,21037.0,47.9356,48.0018,47.9273,47.9935,21037.0
2019-05-17 10:50:00,57.99,58.09,57.98,58.03,34938.0,48.0018,48.0846,47.9935,48.0349,34938.0
2019-05-17 11:00:00,58.03,58.11,57.97,58.06,27041.0,48.0349,48.1011,47.9852,48.0597,27041.0
2019-05-17 11:10:00,58.07,58.09,58.02,58.05,20191.0,48.068,48.0846,48.0266,48.0515,20191.0
2019-05-17 11:20:00,58.06,58.11,58.05,58.07,15328.0,48.0597,48.1011,48.0515,48.068,15328.0
2019-05-17 11:30:00,58.08,58.16,58.04,58.05,42688.0,48.0763,48.1425,48.0432,48.0515,42688.0
2019-05-17 11:40:00,58.04,58.09,57.99,58.07,12740.0,48.0432,48.0846,48.0018,48.068,12740.0
2019-05-17 11:50:00,58.06,58.09,58.03,58.08,8979.0,48.0597,48.0846,48.0349,48.0763,8979.0
2019-05-17 12:00:00,58.06,58.07,57.97,58.04,14623.0,48.0597,48.068,47.9852,48.0432,14623.0
2019-05-17 12:10:00,58.03,58.06,58.0,58.03,14180.0,48.0349,48.0597,48.0101,48.0349,14180.0
2019-05-17 12:20:00,58.04,58.11,58.03,58.06,8607.0,48.0432,48.1011,48.0349,48.0597,8607.0
2019-05-17 12:30:00,58.07,58.07,58.02,58.05,13112.0,48.068,48.068,48.0266,48.0515,13112.0
2019-05-17 12:40:00,58.05,58.09,58.0,58.04,15498.0,48.0515,48.0846,48.0101,48.0432,15498.0
2019-05-17 12:50:00,58.04,58.08,58.03,58.08,13456.0,48.0432,48.0763,48.0349,48.0763,13456.0
2019-05-17 13:00:00,58.08,58.14,58.06,58.14,14105.0,48.0763,48.126,48.0597,48.126,14105.0
2019-05-17 13:10:00,58.15,58.16,58.11,58.15,17067.0,48.1342,48.1425,48.1011,48.1342,17067.0
2019-05-17 13:20:00,58.15,58.19,58.14,58.19,23140.0,48.1342,48.1673,48.126,48.1673,23140.0
2019-05-17 13:30:00,58.18,58.22,58.14,58.22,30814.0,48.1591,48.1922,48.126,48.1922,30814.0
2019-05-17 13:40:00,58.22,58.39,58.22,58.32,128963.0,48.1922,48.3329,48.1922,48.2749,128963.0
2019-05-17 13:50:00,58.32,58.36,58.31,58.36,35045.0,48.2749,48.3081,48.2667,48.3081,35045.0
2019-05-17 14:00:00,58.36,58.36,58.3,58.34,21975.0,48.3081,48.3081,48.2584,48.2915,21975.0
2019-05-17 14:10:00,58.34,58.34,58.3,58.34,17688.0,48.2915,48.2915,48.2584,48.2915,17688.0
2019-05-17 14:20:00,58.34,58.39,58.33,58.38,17413.0,48.2915,48.3329,48.2832,48.3246,17413.0
2019-05-17 14:30:00,58.38,58.43,58.35,58.42,22778.0,48.3246,48.366,48.2998,48.3577,22778.0
2019-05-17 14:40:00,58.42,58.46,58.4,58.46,17745.0,48.3577,48.3908,48.3412,48.3908,17745.0
2019-05-17 14:50:00,58.46,58.48,58.39,58.4,17078.0,48.3908,48.4074,48.3329,48.3412,17078.0
2019-05-17 15:00:00,58.39,58.4,58.25,58.26,50019.0,48.3329,48.3412,48.217,48.2253,50019.0
2019-05-17 15:10:00,58.26,58.32,58.22,58.3,47379.0,48.2253,48.2749,48.1922,48.2584,47379.0
2019-05-17 15:20:00,58.3,58.34,58.25,58.34,39791.0,48.2584,48.2915,48.217,48.2915,39791.0
2019-05-17 15:30:00,58.33,58.33,58.19,58.21,58426.0,48.2832,48.2832,48.1673,48.1839,58426.0
2019-05-17 15:40:00,58.2,58.3,58.16,58.28,73991.0,48.1756,48.2584,48.1425,48.2418,73991.0
2019-05-17 15:50:00,58.29,58.31,58.2,58.2,187481.0,48.2501,48.2667,48.1756,48.1756,187481.0
2019-05-20 09:30:00,58.27,58.5,58.2,58.42,67713.0,48.2336,48.4239,48.1756,48.3577,67713.0
2019-05-20 09:40:00,58.41,58.45,58.31,58.33,41098.0,48.3494,48.3826,48.2667,48.2832,41098.0
2019-05-20 09:50:00,58.33,58.49,58.32,58.43,45286.0,48.2832,48.4157,48.2749,48.366,45286.0
2019-05-20 10:00:00,58.43,58.62,58.38,58.61,44127.0,48.366,48.5233,48.3246,48.515,44127.0
2019-05-20 10:10:00,58.62,58.69,58.54,58.58,57851.0,48.5233,48.5812,48.4571,48.4902,57851.0
2019-05-20 10:20:00,58.58,58.66,58.53,58.58,40341.0,48.4902,48.5564,48.4488,48.4902,40341.0
2019-05-20 10:30:00,58.59,58.64,58.55,58.57,30180.0,48.4984,48.5398,48.4653,48.4819,30180.0
2019-05-20 10:40:00,58.57,58.64,58.51,58.58,35814.0,48.4819,48.5398,48.4322,48.4902,35814.0
2019-05-20 10:50:00,58.6,58.6,58.53,58.57,34928.0,48.5067,48.5067,48.4488,48.4819,34928.0
2019-05-20 11:00:00,58.58,58.63,58.55,58.62,30737.0,48.4902,48.5316,48.4653,48.5233,30737.0
2019-05-20 11:10:00,58.62,58.65,58.57,58.62,25698.0,48.5233,48.5481,48.4819,48.5233,25698.0
2019-05-20 11:20:00,58.62,58.63,58.56,58.57,25324.0,48.5233,48.5316,48.4736,48.4819,25324.0
2019-05-20 11:30:00,58.56,58.62,58.49,58.49,30369.0,48.4736,48.5233,48.4157,48.4157,30369.0
2019-05-20 11:40:00,58.48,58.55,58.45,58.55,23274.0,48.4074,48.4653,48.3826,48.4653,23274.0
2019-05-20 11:50:00,58.55,58.56,58.44,58.47,27976.0,48.4653,48.4736,48.3743,48.3991,27976.0
2019-05-20 12:00:00,58.47,58.5,58.45,58.48,22409.0,48.3991,48.4239,48.3826,48.4074,22409.0
2019-05-20 12:10:00,58.48,58.54,58.47,58.51,41309.0,48.4074,48.4571,48.3991,48.4322,41309.0
2019-05-20 12:20:00,58.51,58.52,58.41,58.42,29288.0,48.4322,48.4405,48.3494,48.3577,29288.0
2019-05-20 12:30:00,58.42,58.43,58.32,58.42,44074.0,48.3577,48.366,48.2749,48.3577,44074.0
2019-05-20 12:40:00,58.42,58.43,58.37,58.38,17763.0,48.3577,48.366,48.3163,48.3246,17763.0
2019-05-20 12:50:00,58.39,58.42,58.34,58.39,20291.0,48.3329,48.3577,48.2915,48.3329,20291.0
2019-05-20 13:00:00,58.39,58.43,58.36,58.4,18774.0,48.3329,48.366,48.3081,48.3412,18774.0
2019-05-20 13:10:00,58.4,58.46,58.38,58.44,25609.0,48.3412,48.3908,48.3246,48.3743,25609.0
2019-05-20 13:20:00,58.44,58.45,58.38,58.42,26787.0,48.3743,48.3826,48.3246,48.3577,26787.0
2019-05-20 13:30:00,58.41,58.45,58.39,58.44,38681.0,48.3494,48.3826,48.3329,48.3743,38681.0
2019-05-20 13:40:00,58.45,58.47,58.42,58.45,47425.0,48.3826,48.3991,48.3577,48.3826,47425.0
2019-05-20 13:50:00,58.45,58.47,58.4,58.45,30346.0,48.3826,48.3991,48.3412,48.3826,30346.0
2019-05-20 14:00:00,58.45,58.49,58.41,58.48,28143.0,48.3826,48.4157,48.3494,48.4074,28143.0
2019-05-20 14:10:00,58.48,58.51,58.41,58.46,20790.0,48.4074,48.4322,48.3494,48.3908,20790.0
2019-05-20 14:20:00,58.46,58.48,58.42,58.46,25110.0,48.3908,48.4074,48.3577,48.3908,25110.0
2019-05-20 14:30:00,58.46,58.47,58.37,58.38,39423.0,48.3908,48.3991,48.3163,48.3246,39423.0
2019-05-20 14:40:00,58.39,58.43,58.37,58.39,22102.0,48.3329,48.366,48.3163,48.3329,22102.0
2019-05-20 14:50:00,58.4,58.41,58.34,58.41,27083.0,48.3412,48.3494,48.2915,48.3494,27083.0
2019-05-20 15:00:00,58.42,58.43,58.31,58.31,37161.0,48.3577,48.366,48.2667,48.2667,37161.0
2019-05-20 15:10:00,58.32,58.37,58.29,58.35,30729.0,48.2749,48.3163,48.2501,48.2998,30729.0
2019-05-20 15:20:00,58.34,58.34,58.23,58.31,43338.0,48.2915,48.2915,48.2005,48.2667,43338.0
2019-05-20 15:30:00,58.3,58.38,58.24,58.36,72051.0,48.2584,48.3246,48.2087,48.3081,72051.0
2019-05-20 15:40:00,58.36,58.4,58.31,58.39,68524.0,48.3081,48.3412,48.2667,48.3329,68524.0
2019-05-20 15:50:00,58.38,58.45,58.38,58.4,193546.0,48.3246,48.3826,48.3246,48.3412,193546.0
2019-05-21 09:30:00,58.42,58.57,58.23,58.57,90501.0,48.3577,48.4819,48.2005,48.4819,90501.0
2019-05-21 09:40:00,58.57,58.7,58.49,58.66,56293.0,48.4819,48.5895,48.4157,48.5564,56293.0
2019-05-21 09:50:00,58.66,58.69,58.54,58.56,41027.0,48.5564,48.5812,48.4571,48.4736,41027.0
2019-05-21 10:00:00,58.56,58.59,58.51,58.52,29233.0,48.4736,48.4984,48.4322,48.4405,29233.0
2019-05-21 10:10:00,58.52,58.57,58.46,58.57,28001.0,48.4405,48.4819,48.3908,48.4819,28001.0
2019-05-21 10:20:00,58.57,58.58,58.49,58.54,33744.0,48.4819,48.4902,48.4157,48.4571,33744.0
2019-05-21 10:30:00,58.54,58.6,58.52,58.52,30144.0,48.4571,48.5067,48.4405,48.4405,30144.0
2019-05-21 10:40:00,58.52,58.64,58.5,58.59,27013.0,48.4405,48.5398,48.4239,48.4984,27013.0
2019-05-21 10:50:00,58.58,58.68,58.56,58.65,58893.0,48.4902,48.5729,48.4736,48.5481,58893.0
2019-05-21 11:00:00,58.65,58.66,58.57,58.63,36273.0,48.5481,48.5564,48.4819,48.5316,36273.0
2019-05-21 11:10:00,58.65,58.72,58.62,58.67,56898.0,48.5481,48.6061,48.5233,48.5647,56898.0
2019-05-21 11:20:00,58.67,58.68,58.64,58.68,26388.0,48.5647,48.5729,48.5398,48.5729,26388.0
2019-05-21 11:30:00,58.68,58.69,58.58,58.59,19148.0,48.5729,48.5812,48.4902,48.4984,19148.0
2019-05-21 11:40:00,58.58,58.6,58.55,58.59,18887.0,48.4902,48.5067,48.4653,48.4984,18887.0
2019-05-21 11:50:00,58.6,58.74,58.56,58.7,83330.0,48.5067,48.6226,48.4736,48.5895,83330.0
2019-05-21 12:00:00,58.71,58.71,58.6,58.61,67045.0,48.5978,48.5978,48.5067,48.515,67045.0
2019-05-21 12:10:00,58.61,58.65,58.59,58.6,45191.0,48.515,48.5481,48.4984,48.5067,45191.0
2019-05-21 12:20:00,58.6,58.66,58.59,58.61,58494.0,48.5067,48.5564,48.4984,48.515,58494.0
2019-05-21 12:30:00,58.61,58.61,58.55,58.56,19432.0,48.515,48.515,48.4653,48.4736,19432.0
2019-05-21 12:40:00,58.57,58.61,58.55,58.6,16198.0,48.4819,48.515,48.4653,48.5067,16198.0
2019-05-21 12:50:00,58.61,58.61,58.57,58.58,18489.0,48.515,48.515,48.4819,48.4902,18489.0
2019-05-21 13:00:00,58.58,58.62,58.57,58.57,27100.0,48.4902,48.5233,48.4819,48.4819,27100.0
2019-05-21 13:10:00,58.57,58.59,58.56,58.57,10729.0,48.4819,48.4984,48.4736,48.4819,10729.0
2019-05-21 13:20:00,58.57,58.61,58.55,58.58,10844.0,48.4819,48.515,48.4653,48.4902,10844.0
2019-05-21 13:30:00,58.57,58.57,58.5,58.51,19384.0,48.4819,48.4819,48.4239,48.4322,19384.0
2019-05-21 13:40:00,58.52,58.54,58.51,58.53,8829.0,48.4405,48.4571,48.4322,48.4488,8829.0
2019-05-21 13:50:00,58.53,58.57,58.52,58.57,27796.0,48.4488,48.4819,48.4405,48.4819,27796.0
2019-05-21 14:00:00,58.57,58.57,58.51,58.51,31685.0,48.4819,48.4819,48.4322,48.4322,31685.0
2019-05-21 14:10:00,58.52,58.53,58.48,58.48,19610.0,48.4405,48.4488,48.4074,48.4074,19610.0
2019-05-21 14:20:00,58.47,58.47,58.42,58.46,28635.0,48.3991,48.3991,48.3577,48.3908,28635.0
2019-05-21 14:30:00,58.46,58.46,58.38,58.4,20557.0,48.3908,48.3908,48.3246,48.3412,20557.0
2019-05-21 14:40:00,58.41,58.44,58.37,58.37,28440.0,48.3494,48.3743,48.3163,48.3163,28440.0
2019-05-21 14:50:00,58.38,58.42,58.35,58.37,31547.0,48.3246,48.3577,48.2998,48.3163,31547.0
2019-05-21 15:00:00,58.37,58.38,58.32,58.34,40533.0,48.3163,48.3246,48.2749,48.2915,40533.0
2019-05-21 15:10:00,58.33,58.35,58.28,58.29,24692.0,48.2832,48.2998,48.2418,48.2501,24692.0
2019-05-21 15:20:00,58.3,58.3,58.19,58.22,47977.0,48.2584,48.2584,48.1673,48.1922,47977.0
2019-05-21 15:30:00,58.22,58.25,58.18,58.25,58856.0,48.1922,48.217,48.1591,48.217,58856.0
2019-05-21 15:40:00,58.24,58.26,58.13,58.16,55906.0,48.2087,48.2253,48.1177,48.1425,55906.0
2019-05-21 15:50:00,58.16,58.17,57.97,58.1,239070.0,48.1425,48.1508,47.9852,48.0928,239070.0
2019-05-22 09:30:00,58.34,58.34,58.12,58.12,70098.0,48.2915,48.2915,48.1094,48.1094,70098.0
2019-05-22 09:40:00,58.1,58.15,58.03,58.1,28437.0,48.0928,48.1342,48.0349,48.0928,28437.0
2019-05-22 09:50:00,58.1,58.15,58.05,58.1,27557.0,48.0928,48.1342,48.0515,48.0928,27557.0
2019-05-22 10:00:00,58.09,58.15,58.08,58.1,75775.0,48.0846,48.1342,48.0763,48.0928,75775.0
2019-05-22 10:10:00,58.1,58.31,58.07,58.08,179008.0,48.0928,48.2667,48.068,48.0763,179008.0
2019-05-22 10:20:00,58.08,58.13,58.06,58.12,38405.0,48.0763,48.1177,48.0597,48.1094,38405.0
2019-05-22 10:30:00,58.12,58.21,58.11,58.17,29442.0,48.1094,48.1839,48.1011,48.1508,29442.0
2019-05-22 10:40:00,58.16,58.18,58.07,58.08,29177.0,48.1425,48.1591,48.068,48.0763,29177.0
2019-05-22 10:50:00,58.09,58.15,58.07,58.12,30090.0,48.0846,48.1342,48.068,48.1094,30090.0
2019-05-22 11:00:00,58.13,58.14,58.09,58.11,32255.0,48.1177,48.126,48.0846,48.1011,32255.0
2019-05-22 11:10:00,58.11,58.17,58.09,58.13,100278.0,48.1011,48.1508,48.0846,48.1177,100278.0
2019-05-22 11:20:00,58.13,58.16,58.1,58.14,179820.0,48.1177,48.1425,48.0928,48.126,179820.0
2019-05-22 11:30:00,58.13,58.18,58.1,58.11,302656.0,48.1177,48.1591,48.0928,48.1011,302656.0
2019-05-22 11:40:00,58.11,58.13,58.09,58.12,97260.0,48.1011,48.1177,48.0846,48.1094,97260.0
2019-05-22 11:50:00,58.12,58.13,58.07,58.13,47543.0,48.1094,48.1177,48.068,48.1177,47543.0
2019-05-22 12:00:00,58.13,58.26,58.1,58.24,174301.0,48.1177,48.2253,48.0928,48.2087,174301.0
2019-05-22 12:10:00,58.25,58.27,58.18,58.27,35299.0,48.217,48.2336,48.1591,48.2336,35299.0
2019-05-22 12:20:00,58.27,58.31,58.27,58.3,15670.0,48.2336,48.2667,48.2336,48.2584,15670.0
2019-05-22 12:30:00,58.3,58.33,58.27,58.32,17615.0,48.2584,48.2832,48.2336,48.2749,17615.0
2019-05-22 12:40:00,58.32,58.32,58.25,58.26,18060.0,48.2749,48.2749,48.217,48.2253,18060.0
2019-05-22 12:50:00,58.27,58.3,58.26,58.29,21198.0,48.2336,48.2584,48.2253,48.2501,21198.0
2019-05-22 13:00:00,58.28,58.29,58.24,58.28,14866.0,48.2418,48.2501,48.2087,48.2418,14866.0
2019-05-22 13:10:00,58.29,58.29,58.24,58.25,29091.0,48.2501,48.2501,48.2087,48.217,29091.0
2019-05-22 13:20:00,58.25,58.28,58.24,58.27,37635.0,48.217,48.2418,48.2087,48.2336,37635.0
2019-05-22 13:30:00,58.27,58.28,58.25,58.27,26641.0,48.2336,48.2418,48.217,48.2336,26641.0
2019-05-22 13:40:00,58.27,58.28,58.25,58.28,37760.0,48.2336,48.2418,48.217,48.2418,37760.0
2019-05-22 13:50:00,58.28,58.28,58.26,58.27,53019.0,48.2418,48.2418,48.2253,48.2336,53019.0
2019-05-22 14:00:00,58.27,58.35,58.24,58.3,195795.0,48.2336,48.2998,48.2087,48.2584,195795.0
2019-05-22 14:10:00,58.3,58.34,58.26,58.3,202384.0,48.2584,48.2915,48.2253,48.2584,202384.0
2019-05-22 14:20:00,58.3,58.47,58.27,58.46,164211.0,48.2584,48.3991,48.2336,48.3908,164211.0
2019-05-22 14:30:00,58.47,58.49,58.39,58.4,35072.0,48.3991,48.4157,48.3329,48.3412,35072.0
2019-05-22 14:40:00,58.4,58.45,58.37,58.4,45631.0,48.3412,48.3826,48.3163,48.3412,45631.0
2019-05-22 14:50:00,58.4,58.42,58.35,58.42,30141.0,48.3412,48.3577,48.2998,48.3577,30141.0
2019-05-22 15:00:00,58.41,58.49,58.4,58.48,49589.0,48.3494,48.4157,48.3412,48.4074,49589.0
2019-05-22 15:10:00,58.48,58.52,58.44,58.46,35801.0,48.4074,48.4405,48.3743,48.3908,35801.0
2019-05-22 15:20:00,58.46,58.48,58.43,58.45,33351.0,48.3908,48.4074,48.366,48.3826,33351.0
2019-05-22 15:30:00,58.44,58.46,58.41,58.42,66136.0,48.3743,48.3908,48.3494,48.3577,66136.0
2019-05-22 15:40:00,58.43,58.45,58.4,58.43,73487.0,48.366,48.3826,48.3412,48.366,73487.0
2019-05-22 15:50:00,58.44,58.54,58.43,58.51,191530.0,48.3743,48.4571,48.366,48.4322,191530.0
2019-05-23 09:30:00,58.5,58.76,58.4,58.71,77985.0,48.4239,48.6392,48.3412,48.5978,77985.0
2019-05-23 09:40:00,58.7,58.86,58.68,58.8,67195.0,48.5895,48.7219,48.5729,48.6723,67195.0
2019-05-23 09:50:00,58.8,58.8,58.63,58.65,54050.0,48.6723,48.6723,48.5316,48.5481,54050.0
2019-05-23 10:00:00,58.66,58.66,58.52,58.63,35172.0,48.5564,48.5564,48.4405,48.5316,35172.0
2019-05-23 10:10:00,58.65,58.73,58.58,58.72,71437.0,48.5481,48.6143,48.4902,48.6061,71437.0
2019-05-23 10:20:00,58.72,58.72,58.64,58.71,33597.0,48.6061,48.6061,48.5398,48.5978,33597.0
2019-05-23 10:30:00,58.69,58.69,58.61,58.64,28181.0,48.5812,48.5812,48.515,48.5398,28181.0
2019-05-23 10:40:00,58.64,58.71,58.64,58.64,23305.0,48.5398,48.5978,48.5398,48.5398,23305.0
2019-05-23 10:50:00,58.64,58.68,58.56,58.6,28005.0,48.5398,48.5729,48.4736,48.5067,28005.0
2019-05-23 11:00:00,58.61,58.67,58.59,58.62,29206.0,48.515,48.5647,48.4984,48.5233,29206.0
2019-05-23 11:10:00,58.62,58.71,58.62,58.7,26553.0,48.5233,48.5978,48.5233,48.5895,26553.0
2019-05-23 11:20:00,58.71,58.71,58.62,58.66,26018.0,48.5978,48.5978,48.5233,48.5564,26018.0
2019-05-23 11:30:00,58.65,58.73,58.65,58.73,22513.0,48.5481,48.6143,48.5481,48.6143,22513.0
2019-05-23 11:40:00,58.72,58.76,58.67,58.75,36926.0,48.6061,48.6392,48.5647,48.6309,36926.0
2019-05-23 11:50:00,58.75,58.76,58.65,58.65,32968.0,48.6309,48.6392,48.5481,48.5481,32968.0
2019-05-23 12:00:00,58.66,58.72,58.64,58.71,24796.0,48.5564,48.6061,48.5398,48.5978,24796.0
2019-05-23 12:10:00,58.71,58.8,58.7,58.78,25291.0,48.5978,48.6723,48.5895,48.6557,25291.0
2019-05-23 12:20:00,58.78,58.84,58.77,58.8,39028.0,48.6557,48.7054,48.6474,48.6723,39028.0
2019-05-23 12:30:00,58.8,58.83,58.77,58.82,21697.0,48.6723,48.6971,48.6474,48.6888,21697.0
2019-05-23 12:40:00,58.82,58.83,58.68,58.68,29190.0,48.6888,48.6971,48.5729,48.5729,29190.0
2019-05-23 12:50:00,58.68,58.68,58.55,58.59,26222.0,48.5729,48.5729,48.4653,48.4984,26222.0
2019-05-23 13:00:00,58.6,58.61,58.52,58.6,24256.0,48.5067,48.515,48.4405,48.5067,24256.0
2019-05-23 13:10:00,58.6,58.66,58.59,58.6,24108.0,48.5067,48.5564,48.4984,48.5067,24108.0
2019-05-23 13:20:00,58.59,58.66,58.58,58.64,18830.0,48.4984,48.5564,48.4902,48.5398,18830.0
2019-05-23 13:30:00,58.64,58.66,58.59,58.63,27027.0,48.5398,48.5564,48.4984,48.5316,27027.0
2019-05-23 13:40:00,58.63,58.74,58.63,58.7,19599.0,48.5316,48.6226,48.5316,48.5895,19599.0
2019-05-23 13:50:00,58.7,58.71,58.66,58.7,17257.0,48.5895,48.5978,48.5564,48.5895,17257.0
2019-05-23 14:00:00,58.69,58.76,58.69,58.75,27710.0,48.5812,48.6392,48.5812,48.6309,27710.0
2019-05-23 14:10:00,58.76,58.83,58.74,58.83,32124.0,48.6392,48.6971,48.6226,48.6971,32124.0
2019-05-23 14:20:00,58.83,58.9,58.82,58.87,53596.0,48.6971,48.755,48.6888,48.7302,53596.0
2019-05-23 14:30:00,58.87,58.91,58.85,58.87,47822.0,48.7302,48.7633,48.7137,48.7302,47822.0
2019-05-23 14:40:00,58.88,58.9,58.85,58.89,51205.0,48.7385,48.755,48.7137,48.7468,51205.0
2019-05-23 14:50:00,58.89,58.91,58.86,58.87,38758.0,48.7468,48.7633,48.7219,48.7302,38758.0
2019-05-23 15:00:00,58.87,58.9,58.84,58.9,45439.0,48.7302,48.755,48.7054,48.755,45439.0
2019-05-23 15:10:00,58.9,58.98,58.88,58.97,46592.0,48.755,48.8213,48.7385,48.813,46592.0
2019-05-23 15:20:00,58.97,59.07,58.97,59.06,93556.0,48.813,48.8958,48.813,48.8875,93556.0
2019-05-23 15:30:00,59.05,59.1,59.02,59.04,75829.0,48.8792,48.9206,48.8544,48.8709,75829.0
2019-05-23 15:40:00,59.04,59.05,58.93,58.98,135167.0,48.8709,48.8792,48.7799,48.8213,135167.0
2019-05-23 15:50:00,58.98,59.1,58.95,59.09,277232.0,48.8213,48.9206,48.7964,48.9123,277232.0
2019-05-24 09:30:00,59.13,59.15,58.94,59.09,40553.0,48.9454,48.962,48.7882,48.9123,40553.0
2019-05-24 09:40:00,59.07,59.2,59.06,59.19,26486.0,48.8958,49.0034,48.8875,48.9951,26486.0
2019-05-24 09:50:00,59.19,59.19,59.09,59.17,25028.0,48.9951,48.9951,48.9123,48.9785,25028.0
2019-05-24 10:00:00,59.17,59.18,59.11,59.14,31751.0,48.9785,48.9868,48.9289,48.9537,31751.0
2019-05-24 10:10:00,59.14,59.31,59.11,59.31,32963.0,48.9537,49.0944,48.9289,49.0944,32963.0
2019-05-24 10:20:00,59.3,59.41,59.26,59.41,25060.0,49.0862,49.1772,49.053,49.1772,25060.0
2019-05-24 10:30:00,59.42,59.54,59.4,59.53,34615.0,49.1855,49.2848,49.1689,49.2765,34615.0
2019-05-24 10:40:00,59.53,59.62,59.53,59.58,33311.0,49.2765,49.351,49.2765,49.3179,33311.0
2019-05-24 10:50:00,59.58,59.6,59.3,59.31,38387.0,49.3179,49.3345,49.0862,49.0944,38387.0
2019-05-24 11:00:00,59.31,59.32,59.2,59.24,25297.0,49.0944,49.1027,49.0034,49.0365,25297.0
2019-05-24 11:10:00,59.25,59.29,59.21,59.22,35750.0,49.0448,49.0779,49.0117,49.0199,35750.0
2019-05-24 11:20:00,59.21,59.22,59.11,59.18,16422.0,49.0117,49.0199,48.9289,48.9868,16422.0
2019-05-24 11:30:00,59.18,59.21,59.12,59.16,13132.0,48.9868,49.0117,48.9372,48.9703,13132.0
2019-05-24 11:40:00,59.17,59.22,59.15,59.22,13647.0,48.9785,49.0199,48.962,49.0199,13647.0
2019-05-24 11:50:00,59.21,59.22,59.18,59.2,12872.0,49.0117,49.0199,48.9868,49.0034,12872.0
2019-05-24 12:00:00,59.2,59.23,59.16,59.22,27045.0,49.0034,49.0282,48.9703,49.0199,27045.0
2019-05-24 12:10:00,59.21,59.23,59.19,59.21,40675.0,49.0117,49.0282,48.9951,49.0117,40675.0
2019-05-24 12:20:00,59.21,59.3,59.15,59.16,67157.0,49.0117,49.0862,48.962,48.9703,67157.0
2019-05-24 12:30:00,59.15,59.19,59.14,59.19,31304.0,48.962,48.9951,48.9537,48.9951,31304.0
2019-05-24 12:40:00,59.18,59.21,59.15,59.17,16634.0,48.9868,49.0117,48.962,48.9785,16634.0
2019-05-24 12:50:00,59.16,59.19,59.14,59.17,13603.0,48.9703,48.9951,48.9537,48.9785,13603.0
2019-05-24 13:00:00,59.18,59.21,59.15,59.18,19948.0,48.9868,49.0117,48.962,48.9868,19948.0
2019-05-24 13:10:00,59.17,59.26,59.15,59.25,43312.0,48.9785,49.053,48.962,49.0448,43312.0
2019-05-24 13:20:00,59.24,59.27,59.22,59.27,58041.0,49.0365,49.0613,49.0199,49.0613,58041.0
2019-05-24 13:30:00,59.27,59.29,59.16,59.18,70817.0,49.0613,49.0779,48.9703,48.9868,70817.0
2019-05-24 13:40:00,59.19,59.23,59.17,59.19,15664.0,48.9951,49.0282,48.9785,48.9951,15664.0
2019-05-24 13:50:00,59.2,59.2,59.17,59.18,15409.0,49.0034,49.0034,48.9785,48.9868,15409.0
2019-05-24 14:00:00,59.18,59.19,59.13,59.14,18916.0,48.9868,48.9951,48.9454,48.9537,18916.0
2019-05-24 14:10:00,59.14,59.17,59.12,59.13,15518.0,48.9537,48.9785,48.9372,48.9454,15518.0
2019-05-24 14:20:00,59.14,59.14,59.12,59.13,8631.0,48.9537,48.9537,48.9372,48.9454,8631.0
2019-05-24 14:30:00,59.12,59.18,59.1,59.17,19686.0,48.9372,48.9868,48.9206,48.9785,19686.0
2019-05-24 14:40:00,59.18,59.18,59.11,59.11,18226.0,48.9868,48.9868,48.9289,48.9289,18226.0
2019-05-24 14:50:00,59.1,59.14,59.07,59.13,32810.0,48.9206,48.9537,48.8958,48.9454,32810.0
2019-05-24 15:00:00,59.13,59.16,59.1,59.1,30457.0,48.9454,48.9703,48.9206,48.9206,30457.0
2019-05-24 15:10:00,59.11,59.12,59.06,59.07,34033.0,48.9289,48.9372,48.8875,48.8958,34033.0
2019-05-24 15:20:00,59.06,59.13,59.05,59.13,29562.0,48.8875,48.9454,48.8792,48.9454,29562.0
2019-05-24 15:30:00,59.13,59.13,59.06,59.13,37546.0,48.9454,48.9454,48.8875,48.9454,37546.0
2019-05-24 15:40:00,59.13,59.14,59.04,59.08,39733.0,48.9454,48.9537,48.8709,48.904,39733.0
2019-05-24 15:50:00,59.08,59.09,58.95,59.0,138745.0,48.904,48.9123,48.7964,48.8378,138745.0
2019-05-28 09:30:00,59.14,59.2,58.91,59.01,70859.0,48.9537,49.0034,48.7633,48.8461,70859.0
2019-05-28 09:40:00,59.01,59.1,58.98,59.03,41817.0,48.8461,48.9206,48.8213,48.8627,41817.0
2019-05-28 09:50:00,59.03,59.11,58.95,59.11,37164.0,48.8627,48.9289,48.7964,48.9289,37164.0
2019-05-28 10:00:00,59.1,59.17,59.0,59.02,46822.0,48.9206,48.9785,48.8378,48.8544,46822.0
2019-05-28 10:10:00,59.02,59.05,58.95,59.01,102211.0,48.8544,48.8792,48.7964,48.8461,102211.0
2019-05-28 10:20:00,59.0,59.0,58.91,58.92,30540.0,48.8378,48.8378,48.7633,48.7716,30540.0
2019-05-28 10:30:00,58.92,58.98,58.84,58.92,32384.0,48.7716,48.8213,48.7054,48.7716,32384.0
2019-05-28 10:40:00,58.93,58.95,58.81,58.82,25305.0,48.7799,48.7964,48.6806,48.6888,25305.0
2019-05-28 10:50:00,58.83,59.0,58.8,58.96,26280.0,48.6971,48.8378,48.6723,48.8047,26280.0
2019-05-28 11:00:00,58.96,58.96,58.83,58.88,26768.0,48.8047,48.8047,48.6971,48.7385,26768.0
2019-05-28 11:10:00,58.88,58.88,58.71,58.72,33559.0,48.7385,48.7385,48.5978,48.6061,33559.0
2019-05-28 11:20:00,58.72,58.78,58.7,58.71,21907.0,48.6061,48.6557,48.5895,48.5978,21907.0
2019-05-28 11:30:00,58.7,58.74,58.67,58.71,14867.0,48.5895,48.6226,48.5647,48.5978,14867.0
2019-05-28 11:40:00,58.72,58.72,58.57,58.6,20146.0,48.6061,48.6061,48.4819,48.5067,20146.0
2019-05-28 11:50:00,58.61,58.66,58.58,58.66,20121.0,48.515,48.5564,48.4902,48.5564,20121.0
2019-05-28 12:00:00,58.66,58.71,58.63,58.69,15550.0,48.5564,48.5978,48.5316,48.5812,15550.0
2019-05-28 12:10:00,58.7,58.71,58.64,58.65,15480.0,48.5895,48.5978,48.5398,48.5481,15480.0
2019-05-28 12:20:00,58.65,58.76,58.65,58.75,18875.0,48.5481,48.6392,48.5481,48.6309,18875.0
2019-05-28 12:30:00,58.74,58.85,58.74,58.8,33827.0,48.6226,48.7137,48.6226,48.6723,33827.0
2019-05-28 12:40:00,58.8,58.81,58.72,58.75,11586.0,48.6723,48.6806,48.6061,48.6309,11586.0
2019-05-28 12:50:00,58.75,58.76,58.67,58.69,22759.0,48.6309,48.6392,48.5647,48.5812,22759.0
2019-05-28 13:00:00,58.69,58.69,58.56,58.58,24390.0,48.5812,48.5812,48.4736,48.4902,24390.0
2019-05-28 13:10:00,58.59,58.63,58.52,58.55,16348.0,48.4984,48.5316,48.4405,48.4653,16348.0
2019-05-28 13:20:00,58.56,58.58,58.52,58.54,14317.0,48.4736,48.4902,48.4405,48.4571,14317.0
2019-05-28 13:30:00,58.54,58.54,58.43,58.44,26124.0,48.4571,48.4571,48.366,48.3743,26124.0
2019-05-28 13:40:00,58.44,58.51,58.43,58.51,14124.0,48.3743,48.4322,48.366,48.4322,14124.0
2019-05-28 13:50:00,58.5,58.53,58.49,58.51,13493.0,48.4239,48.4488,48.4157,48.4322,13493.0
2019-05-28 14:00:00,58.51,58.51,58.41,58.45,24494.0,48.4322,48.4322,48.3494,48.3826,24494.0
2019-05-28 14:10:00,58.46,58.57,58.46,58.53,21791.0,48.3908,48.4819,48.3908,48.4488,21791.0
2019-05-28 14:20:00,58.54,58.55,58.5,58.55,17885.0,48.4571,48.4653,48.4239,48.4653,17885.0
2019-05-28 14:30:00,58.56,58.57,58.46,58.49,21141.0,48.4736,48.4819,48.3908,48.4157,21141.0
2019-05-28 14:40:00,58.5,58.54,58.4,58.4,18870.0,48.4239,48.4571,48.3412,48.3412,18870.0
2019-05-28 14:50:00,58.41,58.43,58.36,58.4,29131.0,48.3494,48.366,48.3081,48.3412,29131.0
2019-05-28 15:00:00,58.39,58.4,58.3,58.34,27439.0,48.3329,48.3412,48.2584,48.2915,27439.0
2019-05-28 15:10:00,58.37,58.4,58.32,58.38,27024.0,48.3163,48.3412,48.2749,48.3246,27024.0
2019-05-28 15:20:00,58.37,58.39,58.24,58.25,40711.0,48.3163,48.3329,48.2087,48.217,40711.0
2019-05-28 15:30:00,58.25,58.25,57.99,58.04,73665.0,48.217,48.217,48.0018,48.0432,73665.0
2019-05-28 15:40:00,58.05,58.14,57.93,58.08,85251.0,48.0515,48.126,47.9521,48.0763,85251.0
2019-05-28 15:50:00,58.07,58.16,58.02,58.03,203407.0,48.068,48.1425,48.0266,48.0349,203407.0
2019-05-29 09:30:00,58.15,58.19,57.93,57.99,82096.0,48.1342,48.1673,47.9521,48.0018,82096.0
2019-05-29 09:40:00,57.97,57.99,57.82,57.89,55159.0,47.9852,48.0018,47.8611,47.919,55159.0
2019-05-29 09:50:00,57.9,58.03,57.83,58.02,65894.0,47.9273,48.0349,47.8693,48.0266,65894.0
2019-05-29 10:00:00,58.03,58.04,57.86,57.94,59024.0,48.0349,48.0432,47.8942,47.9604,59024.0
2019-05-29 10:10:00,57.93,57.97,57.83,57.85,36017.0,47.9521,47.9852,47.8693,47.8859,36017.0
2019-05-29 10:20:00,57.84,57.93,57.82,57.82,28987.0,47.8776,47.9521,47.8611,47.8611,28987.0
2019-05-29 10:30:00,57.82,57.85,57.7,57.72,32109.0,47.8611,47.8859,47.7617,47.7783,32109.0
2019-05-29 10:40:00,57.73,57.75,57.6,57.62,21465.0,47.7866,47.8031,47.679,47.6955,21465.0
2019-05-29 10:50:00,57.62,57.68,57.6,57.67,32436.0,47.6955,47.7452,47.679,47.7369,32436.0
2019-05-29 11:00:00,57.68,57.74,57.65,57.69,61931.0,47.7452,47.7948,47.7203,47.7535,61931.0
2019-05-29 11:10:00,57.69,57.85,57.67,57.84,45781.0,47.7535,47.8859,47.7369,47.8776,45781.0
2019-05-29 11:20:00,57.84,57.88,57.8,57.85,37901.0,47.8776,47.9107,47.8445,47.8859,37901.0
2019-05-29 11:30:00,57.84,57.88,57.81,57.82,16766.0,47.8776,47.9107,47.8528,47.8611,16766.0
2019-05-29 11:40:00,57.82,57.83,57.7,57.72,25371.0,47.8611,47.8693,47.7617,47.7783,25371.0
2019-05-29 11:50:00,57.71,57.71,57.6,57.6,43274.0,47.77,47.77,47.679,47.679,43274.0
2019-05-29 12:00:00,57.61,57.66,57.56,57.66,40551.0,47.6872,47.7286,47.6459,47.7286,40551.0
2019-05-29 12:10:00,57.63,57.69,57.6,57.69,27188.0,47.7038,47.7535,47.679,47.7535,27188.0
2019-05-29 12:20:00,57.68,57.69,57.56,57.63,35585.0,47.7452,47.7535,47.6459,47.7038,35585.0
2019-05-29 12:30:00,57.63,57.64,57.56,57.56,18643.0,47.7038,47.7121,47.6459,47.6459,18643.0
2019-05-29 12:40:00,57.56,57.6,57.55,57.57,23144.0,47.6459,47.679,47.6376,47.6541,23144.0
2019-05-29 12:50:00,57.57,57.57,57.45,57.46,24516.0,47.6541,47.6541,47.5548,47.5631,24516.0
2019-05-29 13:00:00,57.46,57.47,57.37,57.47,29565.0,47.5631,47.5714,47.4886,47.5714,29565.0
2019-05-29 13:10:00,57.47,57.57,57.47,57.51,31940.0,47.5714,47.6541,47.5714,47.6045,31940.0
2019-05-29 13:20:00,57.51,57.52,57.46,57.48,19699.0,47.6045,47.6127,47.5631,47.5796,19699.0
2019-05-29 13:30:00,57.48,57.49,57.43,57.47,19774.0,47.5796,47.5879,47.5382,47.5714,19774.0
2019-05-29 13:40:00,57.46,57.48,57.39,57.48,25222.0,47.5631,47.5796,47.5051,47.5796,25222.0
2019-05-29 13:50:00,57.47,57.48,57.39,57.39,26634.0,47.5714,47.5796,47.5051,47.5051,26634.0
2019-05-29 14:00:00,57.39,57.39,57.34,57.34,25691.0,47.5051,47.5051,47.4637,47.4637,25691.0
2019-05-29 14:10:00,57.34,57.34,57.22,57.26,34428.0,47.4637,47.4637,47.3644,47.3975,34428.0
2019-05-29 14:20:00,57.28,57.33,57.27,57.31,100858.0,47.4141,47.4555,47.4058,47.4389,100858.0
2019-05-29 14:30:00,57.31,57.31,57.13,57.17,82007.0,47.4389,47.4389,47.2899,47.323,82007.0
2019-05-29 14:40:00,57.17,57.21,57.13,57.15,42499.0,47.323,47.3561,47.2899,47.3065,42499.0
2019-05-29 14:50:00,57.15,57.3,57.14,57.29,29470.0,47.3065,47.4306,47.2982,47.4224,29470.0
2019-05-29 15:00:00,57.28,57.28,57.16,57.23,30034.0,47.4141,47.4141,47.3147,47.3727,30034.0
2019-05-29 15:10:00,57.24,57.27,57.1,57.13,45068.0,47.381,47.4058,47.2651,47.2899,45068.0
2019-05-29 15:20:00,57.13,57.17,57.08,57.11,54312.0,47.2899,47.323,47.2485,47.2734,54312.0
2019-05-29 15:30:00,57.11,57.26,57.04,57.21,96837.0,47.2734,47.3975,47.2154,47.3561,96837.0
2019-05-29 15:40:00,57.22,57.32,57.22,57.22,79432.0,47.3644,47.4472,47.3644,47.3644,79432.0
2019-05-29 15:50:00,57.22,57.24,57.14,57.18,206855.0,47.3644,47.381,47.2982,47.3313,206855.0
2019-05-30 09:30:00,57.29,57.51,57.17,57.44,50159.0,47.4224,47.6045,47.323,47.5465,50159.0
2019-05-30 09:40:00,57.44,57.47,57.37,57.44,37531.0,47.5465,47.5714,47.4886,47.5465,37531.0
2019-05-30 09:50:00,57.43,57.47,57.34,57.42,31876.0,47.5382,47.5714,47.4637,47.53,31876.0
2019-05-30 10:00:00,57.43,57.47,57.36,57.37,28481.0,47.5382,47.5714,47.4803,47.4886,28481.0
2019-05-30 10:10:00,57.37,57.55,57.36,57.53,22248.0,47.4886,47.6376,47.4803,47.621,22248.0
2019-05-30 10:20:00,57.53,57.6,57.5,57.55,29711.0,47.621,47.679,47.5962,47.6376,29711.0
2019-05-30 10:30:00,57.55,57.59,57.47,57.47,18043.0,47.6376,47.6707,47.5714,47.5714,18043.0
2019-05-30 10:40:00,57.47,57.5,57.41,57.41,16766.0,47.5714,47.5962,47.5217,47.5217,16766.0
2019-05-30 10:50:00,57.41,57.46,57.29,57.34,45966.0,47.5217,47.5631,47.4224,47.4637,45966.0
2019-05-30 11:00:00,57.34,57.44,57.3,57.41,29536.0,47.4637,47.5465,47.4306,47.5217,29536.0
2019-05-30 11:10:00,57.42,57.46,57.34,57.46,19095.0,47.53,47.5631,47.4637,47.5631,19095.0
2019-05-30 11:20:00,57.46,57.48,57.41,57.42,22569.0,47.5631,47.5796,47.5217,47.53,22569.0
2019-05-30 11:30:00,57.4,57.41,57.28,57.34,28227.0,47.5134,47.5217,47.4141,47.4637,28227.0
2019-05-30 11:40:00,57.35,57.37,57.25,57.31,40643.0,47.472,47.4886,47.3892,47.4389,40643.0
2019-05-30 11:50:00,57.32,57.34,57.2,57.2,22331.0,47.4472,47.4637,47.3479,47.3479,22331.0
2019-05-30 12:00:00,57.18,57.26,57.15,57.24,13748.0,47.3313,47.3975,47.3065,47.381,13748.0
2019-05-30 12:10:00,57.24,57.27,57.19,57.21,19383.0,47.381,47.4058,47.3396,47.3561,19383.0
2019-05-30 12:20:00,57.17,57.22,57.15,57.21,9533.0,47.323,47.3644,47.3065,47.3561,9533.0
2019-05-30 12:30:00,57.2,57.26,57.17,57.23,10651.0,47.3479,47.3975,47.323,47.3727,10651.0
2019-05-30 12:40:00,57.23,57.3,57.23,57.3,23142.0,47.3727,47.4306,47.3727,47.4306,23142.0
2019-05-30 12:50:00,57.3,57.34,57.27,57.29,9852.0,47.4306,47.4637,47.4058,47.4224,9852.0
2019-05-30 13:00:00,57.29,57.32,57.28,57.32,6472.0,47.4224,47.4472,47.4141,47.4472,6472.0
2019-05-30 13:10:00,57.31,57.34,57.28,57.3,13373.0,47.4389,47.4637,47.4141,47.4306,13373.0
2019-05-30 13:20:00,57.3,57.3,57.23,57.25,15486.0,47.4306,47.4306,47.3727,47.3892,15486.0
2019-05-30 13:30:00,57.25,57.27,57.2,57.26,63435.0,47.3892,47.4058,47.3479,47.3975,63435.0
2019-05-30 13:40:00,57.25,57.3,57.24,57.27,27616.0,47.3892,47.4306,47.381,47.4058,27616.0
2019-05-30 13:50:00,57.27,57.27,57.21,57.24,13904.0,47.4058,47.4058,47.3561,47.381,13904.0
2019-05-30 14:00:00,57.25,57.27,57.19,57.24,12954.0,47.3892,47.4058,47.3396,47.381,12954.0
2019-05-30 14:10:00,57.25,57.31,57.25,57.3,27264.0,47.3892,47.4389,47.3892,47.4306,27264.0
2019-05-30 14:20:00,57.3,57.32,57.26,57.29,22423.0,47.4306,47.4472,47.3975,47.4224,22423.0
2019-05-30 14:30:00,57.28,57.33,57.25,57.26,66082.0,47.4141,47.4555,47.3892,47.3975,66082.0
2019-05-30 14:40:00,57.25,57.31,57.24,57.3,25468.0,47.3892,47.4389,47.381,47.4306,25468.0
2019-05-30 14:50:00,57.3,57.39,57.3,57.39,19446.0,47.4306,47.5051,47.4306,47.5051,19446.0
2019-05-30 15:00:00,57.38,57.38,57.27,57.33,37614.0,47.4969,47.4969,47.4058,47.4555,37614.0
2019-05-30 15:10:00,57.33,57.35,57.2,57.22,53848.0,47.4555,47.472,47.3479,47.3644,53848.0
2019-05-30 15:20:00,57.21,57.28,57.16,57.23,60687.0,47.3561,47.4141,47.3147,47.3727,60687.0
2019-05-30 15:30:00,57.22,57.35,57.2,57.3,55529.0,47.3644,47.472,47.3479,47.4306,55529.0
2019-05-30 15:40:00,57.3,57.31,57.23,57.3,107226.0,47.4306,47.4389,47.3727,47.4306,107226.0
2019-05-30 15:50:00,57.3,57.39,57.24,57.37,168753.0,47.4306,47.5051,47.381,47.4886,168753.0
2019-05-31 09:30:00,57.47,57.73,57.32,57.36,73455.0,47.5714,47.7866,47.4472,47.4803,73455.0
2019-05-31 09:40:00,57.37,57.43,57.31,57.41,84778.0,47.4886,47.5382,47.4389,47.5217,84778.0
2019-05-31 09:50:00,57.4,57.48,57.34,57.41,62331.0,47.5134,47.5796,47.4637,47.5217,62331.0
2019-05-31 10:00:00,57.42,57.46,57.33,57.35,44736.0,47.53,47.5631,47.4555,47.472,44736.0
2019-05-31 10:10:00,57.35,57.39,57.29,57.32,43116.0,47.472,47.5051,47.4224,47.4472,43116.0
2019-05-31 10:20:00,57.32,57.44,57.31,57.32,55750.0,47.4472,47.5465,47.4389,47.4472,55750.0
2019-05-31 10:30:00,57.32,57.39,57.27,57.27,45264.0,47.4472,47.5051,47.4058,47.4058,45264.0
2019-05-31 10:40:00,57.28,57.31,57.18,57.18,63470.0,47.4141,47.4389,47.3313,47.3313,63470.0
2019-05-31 10:50:00,57.18,57.23,57.1,57.16,44192.0,47.3313,47.3727,47.2651,47.3147,44192.0
2019-05-31 11:00:00,57.15,57.25,57.14,57.19,50827.0,47.3065,47.3892,47.2982,47.3396,50827.0
2019-05-31 11:10:00,57.18,57.21,57.17,57.19,41697.0,47.3313,47.3561,47.323,47.3396,41697.0
2019-05-31 11:20:00,57.21,57.23,57.13,57.2,84957.0,47.3561,47.3727,47.2899,47.3479,84957.0
2019-05-31 11:30:00,57.2,57.28,57.19,57.22,103623.0,47.3479,47.4141,47.3396,47.3644,103623.0
2019-05-31 11:40:00,57.22,57.3,57.22,57.29,39410.0,47.3644,47.4306,47.3644,47.4224,39410.0
2019-05-31 11:50:00,57.29,57.34,57.28,57.33,30238.0,47.4224,47.4637,47.4141,47.4555,30238.0
2019-05-31 12:00:00,57.34,57.36,57.3,57.33,39643.0,47.4637,47.4803,47.4306,47.4555,39643.0
2019-05-31 12:10:00,57.33,57.35,57.24,57.25,30611.0,47.4555,47.472,47.381,47.3892,30611.0
2019-05-31 12:20:00,57.25,57.33,57.24,57.29,30821.0,47.3892,47.4555,47.381,47.4224,30821.0
2019-05-31 12:30:00,57.3,57.31,57.22,57.22,35150.0,47.4306,47.4389,47.3644,47.3644,35150.0
2019-05-31 12:40:00,57.22,57.36,57.22,57.32,72803.0,47.3644,47.4803,47.3644,47.4472,72803.0
2019-05-31 12:50:00,57.32,57.35,57.29,57.32,38296.0,47.4472,47.472,47.4224,47.4472,38296.0
2019-05-31 13:00:00,57.33,57.37,57.29,57.37,33341.0,47.4555,47.4886,47.4224,47.4886,33341.0
2019-05-31 13:10:00,57.36,57.42,57.35,57.4,56661.0,47.4803,47.53,47.472,47.5134,56661.0
2019-05-31 13:20:00,57.39,57.41,57.37,57.4,49010.0,47.5051,47.5217,47.4886,47.5134,49010.0
2019-05-31 13:30:00,57.41,57.42,57.35,57.4,42937.0,47.5217,47.53,47.472,47.5134,42937.0
2019-05-31 13:40:00,57.4,57.5,57.39,57.5,88172.0,47.5134,47.5962,47.5051,47.5962,88172.0
2019-05-31 13:50:00,57.49,57.49,57.38,57.38,43158.0,47.5879,47.5879,47.4969,47.4969,43158.0
2019-05-31 14:00:00,57.39,57.45,57.38,57.44,35057.0,47.5051,47.5548,47.4969,47.5465,35057.0
2019-05-31 14:10:00,57.44,57.48,57.4,57.44,39965.0,47.5465,47.5796,47.5134,47.5465,39965.0
2019-05-31 14:20:00,57.44,57.49,57.41,57.42,27231.0,47.5465,47.5879,47.5217,47.53,27231.0
2019-05-31 14:30:00,57.43,57.43,57.36,57.39,32463.0,47.5382,47.5382,47.4803,47.5051,32463.0
2019-05-31 14:40:00,57.39,57.52,57.39,57.48,43140.0,47.5051,47.6127,47.5051,47.5796,43140.0
2019-05-31 14:50:00,57.48,57.59,57.48,57.54,38880.0,47.5796,47.6707,47.5796,47.6293,38880.0
2019-05-31 15:00:00,57.54,57.63,57.53,57.62,43762.0,47.6293,47.7038,47.621,47.6955,43762.0
2019-05-31 15:10:00,57.61,57.65,57.56,57.6,58667.0,47.6872,47.7203,47.6459,47.679,58667.0
2019-05-31 15:20:00,57.6,57.6,57.49,57.55,69323.0,47.679,47.679,47.5879,47.6376,69323.0
2019-05-31 15:30:00,57.54,57.57,57.38,57.38,161665.0,47.6293,47.6541,47.4969,47.4969,161665.0
2019-05-31 15:40:00,57.38,57.53,57.34,57.52,167904.0,47.4969,47.621,47.4637,47.6127,167904.0
2019-05-31 15:50:00,57.53,57.55,57.31,57.34,440513.0,47.621,47.6376,47.4389,47.4637,440513.0
2019-06-03 09:30:00,57.65,57.68,57.43,57.5,78759.0,47.7203,47.7452,47.5382,47.5962,78759.0
2019-06-03 09:40:00,57.53,57.58,57.44,57.44,58891.0,47.621,47.6624,47.5465,47.5465,58891.0
2019-06-03 09:50:00,57.43,57.49,57.36,57.44,41293.0,47.5382,47.5879,47.4803,47.5465,41293.0
2019-06-03 10:00:00,57.42,57.45,57.21,57.21,79969.0,47.53,47.5548,47.3561,47.3561,79969.0
2019-06-03 10:10:00,57.2,57.27,57.11,57.27,52008.0,47.3479,47.4058,47.2734,47.4058,52008.0
2019-06-03 10:20:00,57.27,57.38,57.24,57.34,31841.0,47.4058,47.4969,47.381,47.4637,31841.0
2019-06-03 10:30:00,57.34,57.36,57.28,57.31,34938.0,47.4637,47.4803,47.4141,47.4389,34938.0
2019-06-03 10:40:00,57.3,57.33,57.23,57.26,43886.0,47.4306,47.4555,47.3727,47.3975,43886.0
2019-06-03 10:50:00,57.24,57.33,57.21,57.3,35389.0,47.381,47.4555,47.3561,47.4306,35389.0
2019-06-03 11:00:00,57.29,57.32,57.23,57.24,48364.0,47.4224,47.4472,47.3727,47.381,48364.0
2019-06-03 11:10:00,57.24,57.33,57.2,57.32,34039.0,47.381,47.4555,47.3479,47.4472,34039.0
2019-06-03 11:20:00,57.32,57.37,57.24,57.28,61898.0,47.4472,47.4886,47.381,47.4141,61898.0
2019-06-03 11:30:00,57.29,57.32,57.23,57.31,26428.0,47.4224,47.4472,47.3727,47.4389,26428.0
2019-06-03 11:40:00,57.31,57.33,57.22,57.23,30629.0,47.4389,47.4555,47.3644,47.3727,30629.0
2019-06-03 11:50:00,57.23,57.28,57.2,57.28,27471.0,47.3727,47.4141,47.3479,47.4141,27471.0
2019-06-03 12:00:00,57.28,57.32,57.24,57.31,45183.0,47.4141,47.4472,47.381,47.4389,45183.0
2019-06-03 12:10:00,57.31,57.32,57.2,57.23,25132.0,47.4389,47.4472,47.3479,47.3727,25132.0
2019-06-03 12:20:00,57.22,57.28,57.19,57.27,47585.0,47.3644,47.4141,47.3396,47.4058,47585.0
2019-06-03 12:30:00,57.26,57.33,57.24,57.33,33116.0,47.3975,47.4555,47.381,47.4555,33116.0
2019-06-03 12:40:00,57.33,57.38,57.28,57.36,27404.0,47.4555,47.4969,47.4141,47.4803,27404.0
2019-06-03 12:50:00,57.35,57.36,57.27,57.28,31279.0,47.472,47.4803,47.4058,47.4141,31279.0
2019-06-03 13:00:00,57.27,57.28,57.21,57.26,35155.0,47.4058,47.4141,47.3561,47.3975,35155.0
2019-06-03 13:10:00,57.26,57.35,57.25,57.29,21656.0,47.3975,47.472,47.3892,47.4224,21656.0
2019-06-03 13:20:00,57.3,57.49,57.23,57.43,84312.0,47.4306,47.5879,47.3727,47.5382,84312.0
2019-06-03 13:30:00,57.42,57.46,57.27,57.28,57849.0,47.53,47.5631,47.4058,47.4141,57849.0
2019-06-03 13:40:00,57.27,57.41,57.27,57.34,34644.0,47.4058,47.5217,47.4058,47.4637,34644.0
2019-06-03 13:50:00,57.35,57.46,57.32,57.42,32461.0,47.472,47.5631,47.4472,47.53,32461.0
2019-06-03 14:00:00,57.41,57.51,57.39,57.49,33145.0,47.5217,47.6045,47.5051,47.5879,33145.0
2019-06-03 14:10:00,57.49,57.52,57.43,57.46,43365.0,47.5879,47.6127,47.5382,47.5631,43365.0
2019-06-03 14:20:00,57.46,57.55,57.45,57.51,36463.0,47.5631,47.6376,47.5548,47.6045,36463.0
2019-06-03 14:30:00,57.52,57.56,57.46,57.52,43242.0,47.6127,47.6459,47.5631,47.6127,43242.0
2019-06-03 14:40:00,57.52,57.55,57.47,57.49,45471.0,47.6127,47.6376,47.5714,47.5879,45471.0
2019-06-03 14:50:00,57.49,57.55,57.43,57.55,60759.0,47.5879,47.6376,47.5382,47.6376,60759.0
2019-06-03 15:00:00,57.54,57.58,57.46,57.54,54772.0,47.6293,47.6624,47.5631,47.6293,54772.0
2019-06-03 15:10:00,57.54,57.66,57.5,57.63,54721.0,47.6293,47.7286,47.5962,47.7038,54721.0
2019-06-03 15:20:00,57.63,57.77,57.61,57.72,82522.0,47.7038,47.8197,47.6872,47.7783,82522.0
2019-06-03 15:30:00,57.72,57.77,57.63,57.73,101127.0,47.7783,47.8197,47.7038,47.7866,101127.0
2019-06-03 15:40:00,57.73,57.81,57.7,57.8,178802.0,47.7866,47.8528,47.7617,47.8445,178802.0
2019-06-03 15:50:00,57.81,58.03,57.81,57.92,336930.0,47.8528,48.0349,47.8528,47.9438,336930.0
2019-06-04 09:30:00,57.87,57.97,57.7,57.77,76244.0,47.9025,47.9852,47.7617,47.8197,76244.0
2019-06-04 09:40:00,57.78,57.79,57.63,57.7,34717.0,47.828,47.8362,47.7038,47.7617,34717.0
2019-06-04 09:50:00,57.72,57.74,57.5,57.52,35080.0,47.7783,47.7948,47.5962,47.6127,35080.0
2019-06-04 10:00:00,57.51,57.6,57.31,57.32,41271.0,47.6045,47.679,47.4389,47.4472,41271.0
2019-06-04 10:10:00,57.31,57.38,57.23,57.3,41916.0,47.4389,47.4969,47.3727,47.4306,41916.0
2019-06-04 10:20:00,57.28,57.32,57.18,57.2,21277.0,47.4141,47.4472,47.3313,47.3479,21277.0
2019-06-04 10:30:00,57.17,57.17,56.99,57.04,26300.0,47.323,47.323,47.174,47.2154,26300.0
2019-06-04 10:40:00,57.04,57.05,56.87,56.91,71631.0,47.2154,47.2237,47.0747,47.1078,71631.0
2019-06-04 10:50:00,56.9,56.95,56.72,56.76,30249.0,47.0995,47.1409,46.9505,46.9836,30249.0
2019-06-04 11:00:00,56.75,56.8,56.5,56.53,87942.0,46.9754,47.0168,46.7684,46.7933,87942.0
2019-06-04 11:10:00,56.52,56.56,56.38,56.43,63085.0,46.785,46.8181,46.6691,46.7105,63085.0
2019-06-04 11:20:00,56.43,56.5,56.37,56.45,65888.0,46.7105,46.7684,46.6608,46.727,65888.0
2019-06-04 11:30:00,56.46,56.67,56.45,56.65,97933.0,46.7353,46.9091,46.727,46.8926,97933.0
2019-06-04 11:40:00,56.67,56.8,56.66,56.74,55064.0,46.9091,47.0168,46.9009,46.9671,55064.0
2019-06-04 11:50:00,56.74,56.85,56.72,56.85,17049.0,46.9671,47.0581,46.9505,47.0581,17049.0
2019-06-04 12:00:00,56.85,56.98,56.84,56.91,20054.0,47.0581,47.1658,47.0499,47.1078,20054.0
2019-06-04 12:10:00,56.9,56.94,56.87,56.9,16084.0,47.0995,47.1326,47.0747,47.0995,16084.0
2019-06-04 12:20:00,56.9,56.92,56.83,56.92,10004.0,47.0995,47.1161,47.0416,47.1161,10004.0
2019-06-04 12:30:00,56.93,56.93,56.87,56.92,18046.0,47.1244,47.1244,47.0747,47.1161,18046.0
2019-06-04 12:40:00,56.93,57.02,56.91,57.02,14572.0,47.1244,47.1989,47.1078,47.1989,14572.0
2019-06-04 12:50:00,57.02,57.09,57.02,57.05,15007.0,47.1989,47.2568,47.1989,47.2237,15007.0
2019-06-04 13:00:00,57.05,57.14,57.04,57.11,21835.0,47.2237,47.2982,47.2154,47.2734,21835.0
2019-06-04 13:10:00,57.11,57.18,57.1,57.13,16758.0,47.2734,47.3313,47.2651,47.2899,16758.0
2019-06-04 13:20:00,57.13,57.15,57.07,57.12,15649.0,47.2899,47.3065,47.2402,47.2816,15649.0
2019-06-04 13:30:00,57.12,57.16,57.08,57.08,17645.0,47.2816,47.3147,47.2485,47.2485,17645.0
2019-06-04 13:40:00,57.08,57.16,57.08,57.09,13772.0,47.2485,47.3147,47.2485,47.2568,13772.0
2019-06-04 13:50:00,57.1,57.14,57.1,57.1,16068.0,47.2651,47.2982,47.2651,47.2651,16068.0
2019-06-04 14:00:00,57.11,57.15,57.07,57.09,19649.0,47.2734,47.3065,47.2402,47.2568,19649.0
2019-06-04 14:10:00,57.09,57.11,57.04,57.05,26408.0,47.2568,47.2734,47.2154,47.2237,26408.0
2019-06-04 14:20:00,57.05,57.12,57.04,57.12,18576.0,47.2237,47.2816,47.2154,47.2816,18576.0
2019-06-04 14:30:00,57.12,57.22,57.08,57.22,34272.0,47.2816,47.3644,47.2485,47.3644,34272.0
2019-06-04 14:40:00,57.22,57.26,57.19,57.24,14446.0,47.3644,47.3975,47.3396,47.381,14446.0
2019-06-04 14:50:00,57.24,57.26,57.2,57.21,16343.0,47.381,47.3975,47.3479,47.3561,16343.0
2019-06-04 15:00:00,57.22,57.33,57.22,57.32,29485.0,47.3644,47.4555,47.3644,47.4472,29485.0
2019-06-04 15:10:00,57.33,57.34,57.29,57.31,15817.0,47.4555,47.4637,47.4224,47.4389,15817.0
2019-06-04 15:20:00,57.32,57.38,57.31,57.37,23389.0,47.4472,47.4969,47.4389,47.4886,23389.0
2019-06-04 15:30:00,57.37,57.41,57.32,57.41,32557.0,47.4886,47.5217,47.4472,47.5217,32557.0
2019-06-04 15:40:00,57.42,57.66,57.39,57.64,69204.0,47.53,47.7286,47.5051,47.7121,69204.0
2019-06-04 15:50:00,57.65,57.84,57.63,57.78,244653.0,47.7203,47.8776,47.7038,47.828,244653.0
2019-06-05 09:30:00,57.99,58.2,57.77,58.09,84208.0,48.0018,48.1756,47.8197,48.0846,84208.0
2019-06-05 09:40:00,58.12,58.59,58.11,58.59,55223.0,48.1094,48.4984,48.1011,48.4984,55223.0
2019-06-05 09:50:00,58.58,58.64,58.45,58.56,46347.0,48.4902,48.5398,48.3826,48.4736,46347.0
2019-06-05 10:00:00,58.57,58.67,58.47,58.6,76048.0,48.4819,48.5647,48.3991,48.5067,76048.0
2019-06-05 10:10:00,58.61,58.89,58.61,58.89,83266.0,48.515,48.7468,48.515,48.7468,83266.0
2019-06-05 10:20:00,58.89,58.92,58.8,58.9,34680.0,48.7468,48.7716,48.6723,48.755,34680.0
2019-06-05 10:30:00,58.9,59.04,58.81,58.87,48349.0,48.755,48.8709,48.6806,48.7302,48349.0
2019-06-05 10:40:00,58.86,58.97,58.79,58.91,22190.0,48.7219,48.813,48.664,48.7633,22190.0
2019-06-05 10:50:00,58.93,58.99,58.81,58.97,28640.0,48.7799,48.8295,48.6806,48.813,28640.0
2019-06-05 11:00:00,58.98,59.02,58.9,59.02,44624.0,48.8213,48.8544,48.755,48.8544,44624.0
2019-06-05 11:10:00,59.02,59.03,58.94,58.96,58119.0,48.8544,48.8627,48.7882,48.8047,58119.0
2019-06-05 11:20:00,58.96,59.12,58.96,59.1,63597.0,48.8047,48.9372,48.8047,48.9206,63597.0
2019-06-05 11:30:00,59.1,59.1,58.83,58.85,26142.0,48.9206,48.9206,48.6971,48.7137,26142.0
2019-06-05 11:40:00,58.85,58.89,58.8,58.89,17566.0,48.7137,48.7468,48.6723,48.7468,17566.0
2019-06-05 11:50:00,58.89,59.03,58.88,59.02,21741.0,48.7468,48.8627,48.7385,48.8544,21741.0
2019-06-05 12:00:00,59.02,59.04,58.96,59.02,23764.0,48.8544,48.8709,48.8047,48.8544,23764.0
2019-06-05 12:10:00,59.02,59.04,58.99,59.02,27275.0,48.8544,48.8709,48.8295,48.8544,27275.0
2019-06-05 12:20:00,59.02,59.05,58.97,59.01,27001.0,48.8544,48.8792,48.813,48.8461,27001.0
2019-06-05 12:30:00,59.0,59.03,58.99,59.0,27835.0,48.8378,48.8627,48.8295,48.8378,27835.0
2019-06-05 12:40:00,59.0,59.06,59.0,59.05,17965.0,48.8378,48.8875,48.8378,48.8792,17965.0
2019-06-05 12:50:00,59.06,59.09,59.03,59.03,20675.0,48.8875,48.9123,48.8627,48.8627,20675.0
2019-06-05 13:00:00,59.03,59.06,59.01,59.06,31735.0,48.8627,48.8875,48.8461,48.8875,31735.0
2019-06-05 13:10:00,59.05,59.11,59.02,59.06,65477.0,48.8792,48.9289,48.8544,48.8875,65477.0
2019-06-05 13:20:00,59.07,59.1,59.01,59.03,57648.0,48.8958,48.9206,48.8461,48.8627,57648.0
2019-06-05 13:30:00,59.04,59.07,59.0,59.02,70005.0,48.8709,48.8958,48.8378,48.8544,70005.0
2019-06-05 13:40:00,59.02,59.1,59.01,59.05,45267.0,48.8544,48.9206,48.8461,48.8792,45267.0
2019-06-05 13:50:00,59.04,59.1,59.03,59.1,36505.0,48.8709,48.9206,48.8627,48.9206,36505.0
2019-06-05 14:00:00,59.11,59.16,59.05,59.16,38315.0,48.9289,48.9703,48.8792,48.9703,38315.0
2019-06-05 14:10:00,59.17,59.22,59.15,59.2,25625.0,48.9785,49.0199,48.962,49.0034,25625.0
2019-06-05 14:20:00,59.19,59.3,59.18,59.29,27338.0,48.9951,49.0862,48.9868,49.0779,27338.0
2019-06-05 14:30:00,59.3,59.45,59.28,59.44,33560.0,49.0862,49.2103,49.0696,49.202,33560.0
2019-06-05 14:40:00,59.45,59.46,59.36,59.42,34407.0,49.2103,49.2186,49.1358,49.1855,34407.0
2019-06-05 14:50:00,59.42,59.43,59.28,59.32,59359.0,49.1855,49.1938,49.0696,49.1027,59359.0
2019-06-05 15:00:00,59.31,59.46,59.29,59.44,125334.0,49.0944,49.2186,49.0779,49.202,125334.0
2019-06-05 15:10:00,59.44,59.46,59.28,59.31,61186.0,49.202,49.2186,49.0696,49.0944,61186.0
2019-06-05 15:20:00,59.3,59.3,59.15,59.15,41052.0,49.0862,49.0862,48.962,48.962,41052.0
2019-06-05 15:30:00,59.14,59.16,58.98,59.14,105736.0,48.9537,48.9703,48.8213,48.9537,105736.0
2019-06-05 15:40:00,59.14,59.35,59.14,59.28,92277.0,48.9537,49.1275,48.9537,49.0696,92277.0
2019-06-05 15:50:00,59.28,59.41,59.28,59.3,365615.0,49.0696,49.1772,49.0696,49.0862,365615.0
2019-06-06 09:30:00,59.47,59.49,59.24,59.44,40947.0,49.2269,49.2434,49.0365,49.202,40947.0
2019-06-06 09:40:00,59.45,59.51,59.38,59.44,20261.0,49.2103,49.26,49.1524,49.202,20261.0
2019-06-06 09:50:00,59.46,59.65,59.45,59.64,24350.0,49.2186,49.3759,49.2103,49.3676,24350.0
2019-06-06 10:00:00,59.64,59.8,59.61,59.73,31384.0,49.3676,49.5,49.3428,49.4421,31384.0
2019-06-06 10:10:00,59.73,59.73,59.59,59.63,10146.0,49.4421,49.4421,49.3262,49.3593,10146.0
2019-06-06 10:20:00,59.63,59.71,59.6,59.63,24034.0,49.3593,49.4255,49.3345,49.3593,24034.0
2019-06-06 10:30:00,59.61,59.66,59.5,59.59,16420.0,49.3428,49.3841,49.2517,49.3262,16420.0
2019-06-06 10:40:00,59.58,59.6,59.49,59.54,18388.0,49.3179,49.3345,49.2434,49.2848,18388.0
2019-06-06 10:50:00,59.54,59.64,59.54,59.61,9211.0,49.2848,49.3676,49.2848,49.3428,9211.0
2019-06-06 11:00:00,59.61,59.62,59.45,59.45,42335.0,49.3428,49.351,49.2103,49.2103,42335.0
2019-06-06 11:10:00,59.45,59.49,59.41,59.43,20844.0,49.2103,49.2434,49.1772,49.1938,20844.0
2019-06-06 11:20:00,59.43,59.57,59.43,59.53,11828.0,49.1938,49.3096,49.1938,49.2765,11828.0
2019-06-06 11:30:00,59.53,59.53,59.42,59.46,8913.0,49.2765,49.2765,49.1855,49.2186,8913.0
2019-06-06 11:40:00,59.49,59.5,59.31,59.31,26155.0,49.2434,49.2517,49.0944,49.0944,26155.0
2019-06-06 11:50:00,59.31,59.41,59.3,59.38,17736.0,49.0944,49.1772,49.0862,49.1524,17736.0
2019-06-06 12:00:00,59.39,59.41,59.3,59.4,15941.0,49.1607,49.1772,49.0862,49.1689,15941.0
2019-06-06 12:10:00,59.39,59.45,59.37,59.41,17564.0,49.1607,49.2103,49.1441,49.1772,17564.0
2019-06-06 12:20:00,59.4,59.43,59.38,59.42,13976.0,49.1689,49.1938,49.1524,49.1855,13976.0
2019-06-06 12:30:00,59.43,59.49,59.42,59.45,12574.0,49.1938,49.2434,49.1855,49.2103,12574.0
2019-06-06 12:40:00,59.45,59.47,59.43,59.46,10685.0,49.2103,49.2269,49.1938,49.2186,10685.0
2019-06-06 12:50:00,59.46,59.49,59.44,59.47,14624.0,49.2186,49.2434,49.202,49.2269,14624.0
2019-06-06 13:00:00,59.48,59.55,59.48,59.55,12984.0,49.2351,49.2931,49.2351,49.2931,12984.0
2019-06-06 13:10:00,59.55,59.61,59.54,59.56,11289.0,49.2931,49.3428,49.2848,49.3014,11289.0
2019-06-06 13:20:00,59.54,59.57,59.53,59.56,15306.0,49.2848,49.3096,49.2765,49.3014,15306.0
2019-06-06 13:30:00,59.56,59.67,59.56,59.65,42892.0,49.3014,49.3924,49.3014,49.3759,42892.0
2019-06-06 13:40:00,59.65,59.69,59.63,59.64,18787.0,49.3759,49.409,49.3593,49.3676,18787.0
2019-06-06 13:50:00,59.64,59.68,59.62,59.66,21153.0,49.3676,49.4007,49.351,49.3841,21153.0
2019-06-06 14:00:00,59.67,59.69,59.63,59.69,12750.0,49.3924,49.409,49.3593,49.409,12750.0
2019-06-06 14:10:00,59.69,59.72,59.68,59.72,13263.0,49.409,49.4338,49.4007,49.4338,13263.0
2019-06-06 14:20:00,59.72,59.74,59.62,59.7,15703.0,49.4338,49.4504,49.351,49.4173,15703.0
2019-06-06 14:30:00,59.71,59.79,59.68,59.7,55313.0,49.4255,49.4918,49.4007,49.4173,55313.0
2019-06-06 14:40:00,59.7,59.81,59.7,59.78,25015.0,49.4173,49.5083,49.4173,49.4835,25015.0
2019-06-06 14:50:00,59.78,59.79,59.74,59.78,13967.0,49.4835,49.4918,49.4504,49.4835,13967.0
2019-06-06 15:00:00,59.78,59.82,59.73,59.79,28763.0,49.4835,49.5166,49.4421,49.4918,28763.0
2019-06-06 15:10:00,59.79,59.8,59.73,59.78,26420.0,49.4918,49.5,49.4421,49.4835,26420.0
2019-06-06 15:20:00,59.77,59.86,59.77,59.84,35552.0,49.4752,49.5497,49.4752,49.5331,35552.0
2019-06-06 15:30:00,59.84,59.89,59.78,59.84,42387.0,49.5331,49.5745,49.4835,49.5331,42387.0
2019-06-06 15:40:00,59.85,59.87,59.79,59.83,66818.0,49.5414,49.558,49.4918,49.5249,66818.0
2019-06-06 15:50:00,59.82,59.84,59.68,59.8,160918.0,49.5166,49.5331,49.4007,49.5,160918.0
2019-06-07 09:30:00,60.12,60.36,60.03,60.36,81054.0,49.7649,49.9636,49.6904,49.9636,81054.0
2019-06-07 09:40:00,60.34,60.52,60.32,60.51,33683.0,49.947,50.096,49.9305,50.0877,33683.0
2019-06-07 09:50:00,60.5,60.54,60.4,60.4,31814.0,50.0795,50.1126,49.9967,49.9967,31814.0
2019-06-07 10:00:00,60.41,60.45,60.36,60.44,31429.0,50.005,50.0381,49.9636,50.0298,31429.0
2019-06-07 10:10:00,60.43,60.44,60.36,60.41,26339.0,50.0215,50.0298,49.9636,50.005,26339.0
2019-06-07 10:20:00,60.42,60.43,60.36,60.43,41529.0,50.0132,50.0215,49.9636,50.0215,41529.0
2019-06-07 10:30:00,60.43,60.51,60.38,60.48,35721.0,50.0215,50.0877,49.9801,50.0629,35721.0
2019-06-07 10:40:00,60.48,60.56,60.45,60.53,22292.0,50.0629,50.1291,50.0381,50.1043,22292.0
2019-06-07 10:50:00,60.52,60.52,60.46,60.5,24961.0,50.096,50.096,50.0464,50.0795,24961.0
2019-06-07 11:00:00,60.5,60.5,60.35,60.43,34230.0,50.0795,50.0795,49.9553,50.0215,34230.0
2019-06-07 11:10:00,60.43,60.44,60.35,60.36,48482.0,50.0215,50.0298,49.9553,49.9636,48482.0
2019-06-07 11:20:00,60.37,60.4,60.29,60.33,36804.0,49.9719,49.9967,49.9056,49.9387,36804.0
2019-06-07 11:30:00,60.34,60.36,60.13,60.13,40764.0,49.947,49.9636,49.7732,49.7732,40764.0
2019-06-07 11:40:00,60.12,60.2,60.08,60.17,34873.0,49.7649,49.8311,49.7318,49.8063,34873.0
2019-06-07 11:50:00,60.16,60.19,60.14,60.16,23073.0,49.798,49.8229,49.7815,49.798,23073.0
2019-06-07 12:00:00,60.15,60.2,60.11,60.12,15955.0,49.7897,49.8311,49.7566,49.7649,15955.0
2019-06-07 12:10:00,60.12,60.22,60.12,60.21,16434.0,49.7649,49.8477,49.7649,49.8394,16434.0
2019-06-07 12:20:00,60.21,60.23,60.16,60.19,18079.0,49.8394,49.856,49.798,49.8229,18079.0
2019-06-07 12:30:00,60.19,60.29,60.19,60.24,12569.0,49.8229,49.9056,49.8229,49.8642,12569.0
2019-06-07 12:40:00,60.25,60.33,60.24,60.31,11484.0,49.8725,49.9387,49.8642,49.9222,11484.0
2019-06-07 12:50:00,60.34,60.4,60.3,60.4,13591.0,49.947,49.9967,49.9139,49.9967,13591.0
2019-06-07 13:00:00,60.41,60.43,60.36,60.41,14349.0,50.005,50.0215,49.9636,50.005,14349.0
2019-06-07 13:10:00,60.41,60.44,60.38,60.4,13944.0,50.005,50.0298,49.9801,49.9967,13944.0
2019-06-07 13:20:00,60.4,60.43,60.32,60.35,19917.0,49.9967,50.0215,49.9305,49.9553,19917.0
2019-06-07 13:30:00,60.35,60.35,60.27,60.27,15946.0,49.9553,49.9553,49.8891,49.8891,15946.0
2019-06-07 13:40:00,60.27,60.29,60.16,60.16,33630.0,49.8891,49.9056,49.798,49.798,33630.0
2019-06-07 13:50:00,60.16,60.18,60.01,60.01,21490.0,49.798,49.8146,49.6739,49.6739,21490.0
2019-06-07 14:00:00,60.01,60.01,59.83,59.85,19266.0,49.6739,49.6739,49.5249,49.5414,19266.0
2019-06-07 14:10:00,59.84,59.84,59.62,59.7,54391.0,49.5331,49.5331,49.351,49.4173,54391.0
2019-06-07 14:20:00,59.71,59.73,59.65,59.7,43005.0,49.4255,49.4421,49.3759,49.4173,43005.0
2019-06-07 14:30:00,59.69,59.73,59.63,59.7,19306.0,49.409,49.4421,49.3593,49.4173,19306.0
2019-06-07 14:40:00,59.7,59.74,59.54,59.54,26057.0,49.4173,49.4504,49.2848,49.2848,26057.0
2019-06-07 14:50:00,59.54,59.59,59.46,59.49,24514.0,49.2848,49.3262,49.2186,49.2434,24514.0
2019-06-07 15:00:00,59.48,59.57,59.44,59.52,35154.0,49.2351,49.3096,49.202,49.2683,35154.0
2019-06-07 15:10:00,59.52,59.64,59.49,59.62,36501.0,49.2683,49.3676,49.2434,49.351,36501.0
2019-06-07 15:20:00,59.62,59.69,59.61,59.68,51003.0,49.351,49.409,49.3428,49.4007,51003.0
2019-06-07 15:30:00,59.68,59.71,59.52,59.56,71696.0,49.4007,49.4255,49.2683,49.3014,71696.0
2019-06-07 15:40:00,59.56,59.66,59.46,59.51,79452.0,49.3014,49.3841,49.2186,49.26,79452.0
2019-06-07 15:50:00,59.52,59.54,59.38,59.44,192732.0,49.2683,49.2848,49.1524,49.202,192732.0
2019-06-10 09:30:00,59.38,59.38,58.91,59.09,64247.0,49.1524,49.1524,48.7633,48.9123,64247.0
2019-06-10 09:40:00,59.09,59.16,58.95,59.13,52085.0,48.9123,48.9703,48.7964,48.9454,52085.0
2019-06-10 09:50:00,59.14,59.15,59.07,59.12,25945.0,48.9537,48.962,48.8958,48.9372,25945.0
2019-06-10 10:00:00,59.12,59.12,58.95,59.07,34839.0,48.9372,48.9372,48.7964,48.8958,34839.0
2019-06-10 10:10:00,59.07,59.11,58.98,59.0,35829.0,48.8958,48.9289,48.8213,48.8378,35829.0
2019-06-10 10:20:00,59.0,59.0,58.83,58.95,33020.0,48.8378,48.8378,48.6971,48.7964,33020.0
2019-06-10 10:30:00,58.96,59.23,58.95,59.23,26269.0,48.8047,49.0282,48.7964,49.0282,26269.0
2019-06-10 10:40:00,59.23,59.36,59.21,59.32,37454.0,49.0282,49.1358,49.0117,49.1027,37454.0
2019-06-10 10:50:00,59.33,59.35,59.22,59.3,31963.0,49.111,49.1275,49.0199,49.0862,31963.0
2019-06-10 11:00:00,59.31,59.31,59.18,59.23,49720.0,49.0944,49.0944,48.9868,49.0282,49720.0
2019-06-10 11:10:00,59.24,59.26,59.17,59.19,24247.0,49.0365,49.053,48.9785,48.9951,24247.0
2019-06-10 11:20:00,59.18,59.33,59.17,59.3,43292.0,48.9868,49.111,48.9785,49.0862,43292.0
2019-06-10 11:30:00,59.31,59.41,59.31,59.34,26215.0,49.0944,49.1772,49.0944,49.1193,26215.0
2019-06-10 11:40:00,59.34,59.38,59.32,59.34,19751.0,49.1193,49.1524,49.1027,49.1193,19751.0
2019-06-10 11:50:00,59.33,59.37,59.29,59.33,15526.0,49.111,49.1441,49.0779,49.111,15526.0
2019-06-10 12:00:00,59.33,59.38,59.3,59.33,13277.0,49.111,49.1524,49.0862,49.111,13277.0
2019-06-10 12:10:00,59.33,59.35,59.28,59.31,12023.0,49.111,49.1275,49.0696,49.0944,12023.0
2019-06-10 12:20:00,59.3,59.36,59.3,59.32,12278.0,49.0862,49.1358,49.0862,49.1027,12278.0
2019-06-10 12:30:00,59.31,59.31,59.22,59.24,26423.0,49.0944,49.0944,49.0199,49.0365,26423.0
2019-06-10 12:40:00,59.24,59.27,59.19,59.21,16342.0,49.0365,49.0613,48.9951,49.0117,16342.0
2019-06-10 12:50:00,59.2,59.22,59.16,59.22,16102.0,49.0034,49.0199,48.9703,49.0199,16102.0
2019-06-10 13:00:00,59.21,59.25,59.18,59.19,14113.0,49.0117,49.0448,48.9868,48.9951,14113.0
2019-06-10 13:10:00,59.19,59.25,59.18,59.19,9798.0,48.9951,49.0448,48.9868,48.9951,9798.0
2019-06-10 13:20:00,59.18,59.23,59.15,59.22,14840.0,48.9868,49.0282,48.962,49.0199,14840.0
2019-06-10 13:30:00,59.23,59.25,59.2,59.21,12162.0,49.0282,49.0448,49.0034,49.0117,12162.0
2019-06-10 13:40:00,59.22,59.22,59.14,59.18,26594.0,49.0199,49.0199,48.9537,48.9868,26594.0
2019-06-10 13:50:00,59.18,59.28,59.18,59.23,10674.0,48.9868,49.0696,48.9868,49.0282,10674.0
2019-06-10 14:00:00,59.23,59.24,59.17,59.22,15932.0,49.0282,49.0365,48.9785,49.0199,15932.0
2019-06-10 14:10:00,59.23,59.27,59.22,59.25,12067.0,49.0282,49.0613,49.0199,49.0448,12067.0
2019-06-10 14:20:00,59.24,59.25,59.18,59.18,14402.0,49.0365,49.0448,48.9868,48.9868,14402.0
2019-06-10 14:30:00,59.19,59.24,59.17,59.22,19868.0,48.9951,49.0365,48.9785,49.0199,19868.0
2019-06-10 14:40:00,59.22,59.26,59.21,59.23,16366.0,49.0199,49.053,49.0117,49.0282,16366.0
2019-06-10 14:50:00,59.23,59.25,59.2,59.25,14958.0,49.0282,49.0448,49.0034,49.0448,14958.0
2019-06-10 15:00:00,59.24,59.27,59.13,59.17,46915.0,49.0365,49.0613,48.9454,48.9785,46915.0
2019-06-10 15:10:00,59.16,59.23,59.16,59.22,35739.0,48.9703,49.0282,48.9703,49.0199,35739.0
2019-06-10 15:20:00,59.22,59.23,59.09,59.1,39090.0,49.0199,49.0282,48.9123,48.9206,39090.0
2019-06-10 15:30:00,59.1,59.17,59.01,59.17,67906.0,48.9206,48.9785,48.8461,48.9785,67906.0
2019-06-10 15:40:00,59.17,59.2,59.08,59.14,54648.0,48.9785,49.0034,48.904,48.9537,54648.0
2019-06-10 15:50:00,59.14,59.3,59.14,59.26,317070.0,48.9537,49.0862,48.9537,49.053,317070.0
2019-06-11 09:30:00,59.2,59.33,59.15,59.15,46357.0,49.0034,49.111,48.962,48.962,46357.0
2019-06-11 09:40:00,59.17,59.19,59.02,59.08,34133.0,48.9785,48.9951,48.8544,48.904,34133.0
2019-06-11 09:50:00,59.07,59.15,59.01,59.12,34684.0,48.8958,48.962,48.8461,48.9372,34684.0
2019-06-11 10:00:00,59.12,59.16,59.06,59.15,24452.0,48.9372,48.9703,48.8875,48.962,24452.0
2019-06-11 10:10:00,59.15,59.25,59.06,59.07,27162.0,48.962,49.0448,48.8875,48.8958,27162.0
2019-06-11 10:20:00,59.06,59.06,58.96,58.98,24756.0,48.8875,48.8875,48.8047,48.8213,24756.0
2019-06-11 10:30:00,58.97,59.01,58.89,58.89,17994.0,48.813,48.8461,48.7468,48.7468,17994.0
2019-06-11 10:40:00,58.92,59.03,58.91,58.95,21574.0,48.7716,48.8627,48.7633,48.7964,21574.0
2019-06-11 10:50:00,58.94,58.95,58.88,58.92,16642.0,48.7882,48.7964,48.7385,48.7716,16642.0
2019-06-11 11:00:00,58.92,58.93,58.83,58.84,28264.0,48.7716,48.7799,48.6971,48.7054,28264.0
2019-06-11 11:10:00,58.85,58.88,58.8,58.81,45134.0,48.7137,48.7385,48.6723,48.6806,45134.0
2019-06-11 11:20:00,58.83,58.85,58.77,58.83,42338.0,48.6971,48.7137,48.6474,48.6971,42338.0
2019-06-11 11:30:00,58.83,58.85,58.76,58.85,58095.0,48.6971,48.7137,48.6392,48.7137,58095.0
2019-06-11 11:40:00,58.85,58.88,58.78,58.87,62219.0,48.7137,48.7385,48.6557,48.7302,62219.0
2019-06-11 11:50:00,58.87,58.93,58.85,58.92,21220.0,48.7302,48.7799,48.7137,48.7716,21220.0
2019-06-11 12:00:00,58.93,58.94,58.79,58.8,13828.0,48.7799,48.7882,48.664,48.6723,13828.0
2019-06-11 12:10:00,58.8,58.8,58.51,58.51,35864.0,48.6723,48.6723,48.4322,48.4322,35864.0
2019-06-11 12:20:00,58.52,58.53,58.44,58.48,13510.0,48.4405,48.4488,48.3743,48.4074,13510.0
2019-06-11 12:30:00,58.48,58.58,58.46,58.57,16852.0,48.4074,48.4902,48.3908,48.4819,16852.0
2019-06-11 12:40:00,58.56,58.58,58.52,58.53,10602.0,48.4736,48.4902,48.4405,48.4488,10602.0
2019-06-11 12:50:00,58.53,58.54,58.46,58.48,12890.0,48.4488,48.4571,48.3908,48.4074,12890.0
2019-06-11 13:00:00,58.48,58.56,58.47,58.51,8922.0,48.4074,48.4736,48.3991,48.4322,8922.0
2019-06-11 13:10:00,58.51,58.62,58.51,58.57,11672.0,48.4322,48.5233,48.4322,48.4819,11672.0
2019-06-11 13:20:00,58.57,58.6,58.55,58.57,12784.0,48.4819,48.5067,48.4653,48.4819,12784.0
2019-06-11 13:30:00,58.57,58.62,58.56,58.6,19237.0,48.4819,48.5233,48.4736,48.5067,19237.0
2019-06-11 13:40:00,58.6,58.65,58.56,58.64,23315.0,48.5067,48.5481,48.4736,48.5398,23315.0
2019-06-11 13:50:00,58.63,58.65,58.54,58.6,50278.0,48.5316,48.5481,48.4571,48.5067,50278.0
2019-06-11 14:00:00,58.6,58.73,58.59,58.72,15937.0,48.5067,48.6143,48.4984,48.6061,15937.0
2019-06-11 14:10:00,58.72,58.76,58.67,58.74,15723.0,48.6061,48.6392,48.5647,48.6226,15723.0
2019-06-11 14:20:00,58.74,58.75,58.66,58.67,21069.0,48.6226,48.6309,48.5564,48.5647,21069.0
2019-06-11 14:30:00,58.67,58.72,58.61,58.68,22819.0,48.5647,48.6061,48.515,48.5729,22819.0
2019-06-11 14:40:00,58.69,58.69,58.5,58.52,23921.0,48.5812,48.5812,48.4239,48.4405,23921.0
2019-06-11 14:50:00,58.52,58.54,58.46,58.53,32907.0,48.4405,48.4571,48.3908,48.4488,32907.0
2019-06-11 15:00:00,58.54,58.55,58.46,58.51,39628.0,48.4571,48.4653,48.3908,48.4322,39628.0
2019-06-11 15:10:00,58.52,58.54,58.43,58.44,31998.0,48.4405,48.4571,48.366,48.3743,31998.0
2019-06-11 15:20:00,58.43,58.45,58.36,58.42,71179.0,48.366,48.3826,48.3081,48.3577,71179.0
2019-06-11 15:30:00,58.41,58.6,58.4,58.55,66066.0,48.3494,48.5067,48.3412,48.4653,66066.0
2019-06-11 15:40:00,58.55,58.59,58.47,58.59,66665.0,48.4653,48.4984,48.3991,48.4984,66665.0
2019-06-11 15:50:00,58.59,58.72,58.58,58.69,204050.0,48.4984,48.6061,48.4902,48.5812,204050.0
2019-06-12 09:30:00,58.94,59.3,58.69,59.17,67139.0,48.7882,49.0862,48.5812,48.9785,67139.0
2019-06-12 09:40:00,59.18,59.34,59.15,59.23,38713.0,48.9868,49.1193,48.962,49.0282,38713.0
2019-06-12 09:50:00,59.25,59.3,59.19,59.27,21680.0,49.0448,49.0862,48.9951,49.0613,21680.0
2019-06-12 10:00:00,59.27,59.39,59.26,59.37,32421.0,49.0613,49.1607,49.053,49.1441,32421.0
2019-06-12 10:10:00,59.37,59.47,59.37,59.47,37489.0,49.1441,49.2269,49.1441,49.2269,37489.0
2019-06-12 10:20:00,59.46,59.46,59.26,59.27,30664.0,49.2186,49.2186,49.053,49.0613,30664.0
2019-06-12 10:30:00,59.28,59.44,59.24,59.39,32917.0,49.0696,49.202,49.0365,49.1607,32917.0
2019-06-12 10:40:00,59.4,59.44,59.33,59.4,20650.0,49.1689,49.202,49.111,49.1689,20650.0
2019-06-12 10:50:00,59.4,59.47,59.35,59.46,28810.0,49.1689,49.2269,49.1275,49.2186,28810.0
2019-06-12 11:00:00,59.45,59.5,59.41,59.46,26997.0,49.2103,49.2517,49.1772,49.2186,26997.0
2019-06-12 11:10:00,59.46,59.49,59.4,59.42,23627.0,49.2186,49.2434,49.1689,49.1855,23627.0
2019-06-12 11:20:00,59.42,59.47,59.37,59.44,47619.0,49.1855,49.2269,49.1441,49.202,47619.0
2019-06-12 11:30:00,59.45,59.58,59.45,59.56,52639.0,49.2103,49.3179,49.2103,49.3014,52639.0
2019-06-12 11:40:00,59.55,59.62,59.55,59.6,21180.0,49.2931,49.351,49.2931,49.3345,21180.0
2019-06-12 11:50:00,59.6,59.63,59.54,59.6,15925.0,49.3345,49.3593,49.2848,49.3345,15925.0
2019-06-12 12:00:00,59.6,59.6,59.55,59.57,12013.0,49.3345,49.3345,49.2931,49.3096,12013.0
2019-06-12 12:10:00,59.57,59.61,59.56,59.59,11000.0,49.3096,49.3428,49.3014,49.3262,11000.0
2019-06-12 12:20:00,59.59,59.6,59.54,59.57,23560.0,49.3262,49.3345,49.2848,49.3096,23560.0
2019-06-12 12:30:00,59.58,59.62,59.57,59.61,14981.0,49.3179,49.351,49.3096,49.3428,14981.0
2019-06-12 12:40:00,59.62,59.62,59.52,59.53,13149.0,49.351,49.351,49.2683,49.2765,13149.0
2019-06-12 12:50:00,59.52,59.54,59.46,59.5,38318.0,49.2683,49.2848,49.2186,49.2517,38318.0
2019-06-12 13:00:00,59.51,59.52,59.48,59.48,11523.0,49.26,49.2683,49.2351,49.2351,11523.0
2019-06-12 13:10:00,59.48,59.49,59.39,59.45,26228.0,49.2351,49.2434,49.1607,49.2103,26228.0
2019-06-12 13:20:00,59.45,59.47,59.39,59.42,16709.0,49.2103,49.2269,49.1607,49.1855,16709.0
2019-06-12 13:30:00,59.43,59.43,59.39,59.39,18342.0,49.1938,49.1938,49.1607,49.1607,18342.0
2019-06-12 13:40:00,59.39,59.39,59.34,59.37,10846.0,49.1607,49.1607,49.1193,49.1441,10846.0
2019-06-12 13:50:00,59.37,59.37,59.32,59.34,20774.0,49.1441,49.1441,49.1027,49.1193,20774.0
2019-06-12 14:00:00,59.33,59.34,59.28,59.3,16955.0,49.111,49.1193,49.0696,49.0862,16955.0
2019-06-12 14:10:00,59.3,59.32,59.28,59.28,22126.0,49.0862,49.1027,49.0696,49.0696,22126.0
2019-06-12 14:20:00,59.27,59.28,59.23,59.27,34604.0,49.0613,49.0696,49.0282,49.0613,34604.0
2019-06-12 14:30:00,59.27,59.29,59.23,59.26,29111.0,49.0613,49.0779,49.0282,49.053,29111.0
2019-06-12 14:40:00,59.27,59.36,59.26,59.34,28264.0,49.0613,49.1358,49.053,49.1193,28264.0
2019-06-12 14:50:00,59.34,59.4,59.34,59.39,18472.0,49.1193,49.1689,49.1193,49.1607,18472.0
2019-06-12 15:00:00,59.39,59.45,59.34,59.4,31301.0,49.1607,49.2103,49.1193,49.1689,31301.0
2019-06-12 15:10:00,59.4,59.42,59.33,59.34,40799.0,49.1689,49.1855,49.111,49.1193,40799.0
2019-06-12 15:20:00,59.34,59.42,59.29,59.42,49406.0,49.1193,49.1855,49.0779,49.1855,49406.0
2019-06-12 15:30:00,59.41,59.45,59.38,59.42,42877.0,49.1772,49.2103,49.1524,49.1855,42877.0
2019-06-12 15:40:00,59.41,59.46,59.39,59.45,72205.0,49.1772,49.2186,49.1607,49.2103,72205.0
2019-06-12 15:50:00,59.45,59.59,59.45,59.53,245943.0,49.2103,49.3262,49.2103,49.2765,245943.0
2019-06-13 09:30:00,59.3,59.49,59.28,59.4,45123.0,49.4205,49.5789,49.4039,49.5039,45123.0
2019-06-13 09:40:00,59.42,59.44,59.23,59.34,33588.0,49.5206,49.5372,49.3622,49.4539,33588.0
2019-06-13 09:50:00,59.35,59.39,59.27,59.29,30987.0,49.4622,49.4956,49.3955,49.4122,30987.0
2019-06-13 10:00:00,59.3,59.35,59.25,59.25,72684.0,49.4205,49.4622,49.3789,49.3789,72684.0
2019-06-13 10:10:00,59.25,59.37,59.2,59.34,80518.0,49.3789,49.4789,49.3372,49.4539,80518.0
2019-06-13 10:20:00,59.34,59.4,59.25,59.27,32117.0,49.4539,49.5039,49.3789,49.3955,32117.0
2019-06-13 10:30:00,59.27,59.38,59.25,59.35,54193.0,49.3955,49.4872,49.3789,49.4622,54193.0
2019-06-13 10:40:00,59.34,59.37,59.24,59.27,52056.0,49.4539,49.4789,49.3705,49.3955,52056.0
2019-06-13 10:50:00,59.24,59.26,59.06,59.13,68717.0,49.3705,49.3872,49.2205,49.2789,68717.0
2019-06-13 11:00:00,59.13,59.14,58.95,59.07,222753.0,49.2789,49.2872,49.1289,49.2289,222753.0
2019-06-13 11:10:00,59.08,59.12,59.01,59.11,56916.0,49.2372,49.2705,49.1789,49.2622,56916.0
2019-06-13 11:20:00,59.11,59.34,59.11,59.29,29562.0,49.2622,49.4539,49.2622,49.4122,29562.0
2019-06-13 11:30:00,59.29,59.34,59.27,59.32,16578.0,49.4122,49.4539,49.3955,49.4372,16578.0
2019-06-13 11:40:00,59.31,59.31,59.23,59.29,19158.0,49.4289,49.4289,49.3622,49.4122,19158.0
2019-06-13 11:50:00,59.29,59.39,59.26,59.38,82815.0,49.4122,49.4956,49.3872,49.4872,82815.0
2019-06-13 12:00:00,59.38,59.41,59.29,59.37,42654.0,49.4872,49.5122,49.4122,49.4789,42654.0
2019-06-13 12:10:00,59.36,59.39,59.32,59.33,30647.0,49.4706,49.4956,49.4372,49.4456,30647.0
2019-06-13 12:20:00,59.33,59.4,59.29,59.31,71246.0,49.4456,49.5039,49.4122,49.4289,71246.0
2019-06-13 12:30:00,59.32,59.44,59.31,59.41,31248.0,49.4372,49.5372,49.4289,49.5122,31248.0
2019-06-13 12:40:00,59.41,59.46,59.37,59.44,23298.0,49.5122,49.5539,49.4789,49.5372,23298.0
2019-06-13 12:50:00,59.44,59.48,59.43,59.47,12108.0,49.5372,49.5706,49.5289,49.5622,12108.0
2019-06-13 13:00:00,59.47,59.52,59.45,59.48,35116.0,49.5622,49.6039,49.5456,49.5706,35116.0
2019-06-13 13:10:00,59.48,59.5,59.43,59.45,25426.0,49.5706,49.5872,49.5289,49.5456,25426.0
2019-06-13 13:20:00,59.45,59.51,59.43,59.45,26048.0,49.5456,49.5956,49.5289,49.5456,26048.0
2019-06-13 13:30:00,59.46,59.5,59.46,59.48,24832.0,49.5539,49.5872,49.5539,49.5706,24832.0
2019-06-13 13:40:00,59.47,59.51,59.44,59.48,37399.0,49.5622,49.5956,49.5372,49.5706,37399.0
2019-06-13 13:50:00,59.48,59.49,59.37,59.4,19755.0,49.5706,49.5789,49.4789,49.5039,19755.0
2019-06-13 14:00:00,59.41,59.42,59.35,59.36,21824.0,49.5122,49.5206,49.4622,49.4706,21824.0
2019-06-13 14:10:00,59.36,59.39,59.28,59.29,22207.0,49.4706,49.4956,49.4039,49.4122,22207.0
2019-06-13 14:20:00,59.29,59.36,59.28,59.34,19837.0,49.4122,49.4706,49.4039,49.4539,19837.0
2019-06-13 14:30:00,59.34,59.38,59.32,59.38,23854.0,49.4539,49.4872,49.4372,49.4872,23854.0
2019-06-13 14:40:00,59.38,59.4,59.33,59.38,27959.0,49.4872,49.5039,49.4456,49.4872,27959.0
2019-06-13 14:50:00,59.38,59.4,59.35,59.37,22474.0,49.4872,49.5039,49.4622,49.4789,22474.0
2019-06-13 15:00:00,59.37,59.37,59.24,59.27,34892.0,49.4789,49.4789,49.3705,49.3955,34892.0
2019-06-13 15:10:00,59.27,59.3,59.19,59.21,28707.0,49.3955,49.4205,49.3289,49.3455,28707.0
2019-06-13 15:20:00,59.2,59.22,59.14,59.15,38119.0,49.3372,49.3539,49.2872,49.2955,38119.0
2019-06-13 15:30:00,59.14,59.25,59.13,59.23,59994.0,49.2872,49.3789,49.2789,49.3622,59994.0
2019-06-13 15:40:00,59.23,59.26,59.18,59.23,66634.0,49.3622,49.3872,49.3205,49.3622,66634.0
2019-06-13 15:50:00,59.22,59.48,59.22,59.46,229528.0,49.3539,49.5706,49.3539,49.5539,229528.0
2019-06-14 09:30:00,59.52,59.65,59.33,59.65,71824.0,49.6039,49.7122,49.4456,49.7122,71824.0
2019-06-14 09:40:00,59.64,59.74,59.59,59.62,62226.0,49.7039,49.7872,49.6622,49.6872,62226.0
2019-06-14 09:50:00,59.63,59.91,59.56,59.86,95468.0,49.6956,49.9289,49.6372,49.8873,95468.0
2019-06-14 10:00:00,59.86,59.92,59.81,59.88,50481.0,49.8873,49.9373,49.8456,49.9039,50481.0
2019-06-14 10:10:00,59.86,59.88,59.8,59.84,38368.0,49.8873,49.9039,49.8372,49.8706,38368.0
2019-06-14 10:20:00,59.83,59.86,59.6,59.62,41711.0,49.8623,49.8873,49.6706,49.6872,41711.0
2019-06-14 10:30:00,59.63,59.65,59.55,59.56,26655.0,49.6956,49.7122,49.6289,49.6372,26655.0
2019-06-14 10:40:00,59.55,59.7,59.49,59.7,50553.0,49.6289,49.7539,49.5789,49.7539,50553.0
2019-06-14 10:50:00,59.7,59.83,59.69,59.8,34881.0,49.7539,49.8623,49.7456,49.8372,34881.0
2019-06-14 11:00:00,59.81,59.89,59.77,59.89,31155.0,49.8456,49.9123,49.8122,49.9123,31155.0
2019-06-14 11:10:00,59.89,59.89,59.8,59.81,44209.0,49.9123,49.9123,49.8372,49.8456,44209.0
2019-06-14 11:20:00,59.81,59.95,59.78,59.93,28977.0,49.8456,49.9623,49.8206,49.9456,28977.0
2019-06-14 11:30:00,59.93,59.99,59.92,59.94,20107.0,49.9456,49.9956,49.9373,49.9539,20107.0
2019-06-14 11:40:00,59.94,59.96,59.8,59.81,14055.0,49.9539,49.9706,49.8372,49.8456,14055.0
2019-06-14 11:50:00,59.81,59.82,59.71,59.72,20207.0,49.8456,49.8539,49.7622,49.7706,20207.0
2019-06-14 12:00:00,59.72,59.73,59.65,59.67,17797.0,49.7706,49.7789,49.7122,49.7289,17797.0
2019-06-14 12:10:00,59.67,59.69,59.66,59.67,18084.0,49.7289,49.7456,49.7206,49.7289,18084.0
2019-06-14 12:20:00,59.68,59.75,59.68,59.75,13187.0,49.7372,49.7956,49.7372,49.7956,13187.0
2019-06-14 12:30:00,59.75,59.78,59.73,59.77,10937.0,49.7956,49.8206,49.7789,49.8122,10937.0
2019-06-14 12:40:00,59.76,59.86,59.76,59.86,10672.0,49.8039,49.8873,49.8039,49.8873,10672.0
2019-06-14 12:50:00,59.86,59.9,59.85,59.88,25454.0,49.8873,49.9206,49.8789,49.9039,25454.0
2019-06-14 13:00:00,59.89,59.92,59.87,59.9,10081.0,49.9123,49.9373,49.8956,49.9206,10081.0
2019-06-14 13:10:00,59.91,59.92,59.89,59.91,6142.0,49.9289,49.9373,49.9123,49.9289,6142.0
2019-06-14 13:20:00,59.91,59.93,59.86,59.87,9978.0,49.9289,49.9456,49.8873,49.8956,9978.0
2019-06-14 13:30:00,59.87,59.87,59.81,59.86,14214.0,49.8956,49.8956,49.8456,49.8873,14214.0
2019-06-14 13:40:00,59.87,59.92,59.86,59.92,11524.0,49.8956,49.9373,49.8873,49.9373,11524.0
2019-06-14 13:50:00,59.92,59.94,59.88,59.9,17422.0,49.9373,49.9539,49.9039,49.9206,17422.0
2019-06-14 14:00:00,59.89,59.91,59.84,59.88,19042.0,49.9123,49.9289,49.8706,49.9039,19042.0
2019-06-14 14:10:00,59.88,59.99,59.84,59.99,19678.0,49.9039,49.9956,49.8706,49.9956,19678.0
2019-06-14 14:20:00,60.0,60.04,59.97,60.04,27458.0,50.0039,50.0373,49.9789,50.0373,27458.0
2019-06-14 14:30:00,60.04,60.04,60.0,60.01,72720.0,50.0373,50.0373,50.0039,50.0123,72720.0
2019-06-14 14:40:00,60.01,60.08,60.0,60.08,62551.0,50.0123,50.0706,50.0039,50.0706,62551.0
2019-06-14 14:50:00,60.07,60.08,60.03,60.04,31894.0,50.0623,50.0706,50.0289,50.0373,31894.0
2019-06-14 15:00:00,60.04,60.12,60.04,60.09,33713.0,50.0373,50.1039,50.0373,50.0789,33713.0
2019-06-14 15:10:00,60.09,60.09,60.02,60.05,34671.0,50.0789,50.0789,50.0206,50.0456,34671.0
2019-06-14 15:20:00,60.05,60.16,60.04,60.14,68591.0,50.0456,50.1373,50.0373,50.1206,68591.0
2019-06-14 15:30:00,60.14,60.15,60.09,60.09,34576.0,50.1206,50.1289,50.0789,50.0789,34576.0
2019-06-14 15:40:00,60.09,60.11,60.0,60.1,56788.0,50.0789,50.0956,50.0039,50.0873,56788.0
2019-06-14 15:50:00,60.1,60.12,59.99,60.03,137878.0,50.0873,50.1039,49.9956,50.0289,137878.0
2019-06-17 09:30:00,60.07,60.33,59.98,60.01,56248.0,50.0623,50.279,49.9873,50.0123,56248.0
2019-06-17 09:40:00,60.01,60.08,59.95,60.0,29084.0,50.0123,50.0706,49.9623,50.0039,29084.0
2019-06-17 09:50:00,59.97,59.98,59.64,59.65,88454.0,49.9789,49.9873,49.7039,49.7122,88454.0
2019-06-17 10:00:00,59.66,59.7,59.48,59.49,163547.0,49.7206,49.7539,49.5706,49.5789,163547.0
2019-06-17 10:10:00,59.5,59.7,59.5,59.65,147717.0,49.5872,49.7539,49.5872,49.7122,147717.0
2019-06-17 10:20:00,59.64,59.8,59.64,59.73,61305.0,49.7039,49.8372,49.7039,49.7789,61305.0
2019-06-17 10:30:00,59.73,59.76,59.67,59.7,30670.0,49.7789,49.8039,49.7289,49.7539,30670.0
2019-06-17 10:40:00,59.7,59.73,59.54,59.59,72757.0,49.7539,49.7789,49.6206,49.6622,72757.0
2019-06-17 10:50:00,59.59,59.63,59.52,59.63,68404.0,49.6622,49.6956,49.6039,49.6956,68404.0
2019-06-17 11:00:00,59.63,59.71,59.56,59.7,74015.0,49.6956,49.7622,49.6372,49.7539,74015.0
2019-06-17 11:10:00,59.7,59.73,59.61,59.63,32621.0,49.7539,49.7789,49.6789,49.6956,32621.0
2019-06-17 11:20:00,59.64,59.64,59.55,59.61,22839.0,49.7039,49.7039,49.6289,49.6789,22839.0
2019-06-17 11:30:00,59.61,59.64,59.57,59.64,38175.0,49.6789,49.7039,49.6456,49.7039,38175.0
2019-06-17 11:40:00,59.63,59.65,59.59,59.61,21923.0,49.6956,49.7122,49.6622,49.6789,21923.0
2019-06-17 11:50:00,59.6,59.62,59.55,59.6,34717.0,49.6706,49.6872,49.6289,49.6706,34717.0
2019-06-17 12:00:00,59.59,59.67,59.57,59.67,25910.0,49.6622,49.7289,49.6456,49.7289,25910.0
2019-06-17 12:10:00,59.66,59.71,59.65,59.71,28322.0,49.7206,49.7622,49.7122,49.7622,28322.0
2019-06-17 12:20:00,59.71,59.73,59.62,59.62,17066.0,49.7622,49.7789,49.6872,49.6872,17066.0
2019-06-17 12:30:00,59.62,59.65,59.58,59.63,52107.0,49.6872,49.7122,49.6539,49.6956,52107.0
2019-06-17 12:40:00,59.63,59.7,59.62,59.7,14526.0,49.6956,49.7539,49.6872,49.7539,14526.0
2019-06-17 12:50:00,59.7,59.85,59.67,59.82,20673.0,49.7539,49.8789,49.7289,49.8539,20673.0
2019-06-17 13:00:00,59.8,59.81,59.76,59.78,10405.0,49.8372,49.8456,49.8039,49.8206,10405.0
2019-06-17 13:10:00,59.78,59.8,59.75,59.78,11019.0,49.8206,49.8372,49.7956,49.8206,11019.0
2019-06-17 13:20:00,59.78,59.79,59.73,59.76,16091.0,49.8206,49.8289,49.7789,49.8039,16091.0
2019-06-17 13:30:00,59.75,59.82,59.74,59.82,15843.0,49.7956,49.8539,49.7872,49.8539,15843.0
2019-06-17 13:40:00,59.83,59.98,59.83,59.97,19659.0,49.8623,49.9873,49.8623,49.9789,19659.0
2019-06-17 13:50:00,59.97,60.0,59.94,59.96,17869.0,49.9789,50.0039,49.9539,49.9706,17869.0
2019-06-17 14:00:00,59.96,60.0,59.85,59.87,32326.0,49.9706,50.0039,49.8789,49.8956,32326.0
2019-06-17 14:10:00,59.86,59.92,59.84,59.9,30162.0,49.8873,49.9373,49.8706,49.9206,30162.0
2019-06-17 14:20:00,59.9,59.94,59.89,59.9,34612.0,49.9206,49.9539,49.9123,49.9206,34612.0
2019-06-17 14:30:00,59.89,59.91,59.85,59.85,29905.0,49.9123,49.9289,49.8789,49.8789,29905.0
2019-06-17 14:40:00,59.85,59.93,59.85,59.93,32066.0,49.8789,49.9456,49.8789,49.9456,32066.0
2019-06-17 14:50:00,59.92,59.93,59.86,59.9,31823.0,49.9373,49.9456,49.8873,49.9206,31823.0
2019-06-17 15:00:00,59.91,60.03,59.88,60.02,50160.0,49.9289,50.0289,49.9039,50.0206,50160.0
2019-06-17 15:10:00,60.02,60.03,59.95,59.97,30457.0,50.0206,50.0289,49.9623,49.9789,30457.0
2019-06-17 15:20:00,59.96,59.97,59.92,59.96,30622.0,49.9706,49.9789,49.9373,49.9706,30622.0
2019-06-17 15:30:00,59.97,59.97,59.82,59.86,59495.0,49.9789,49.9789,49.8539,49.8873,59495.0
2019-06-17 15:40:00,59.87,59.87,59.81,59.82,76435.0,49.8956,49.8956,49.8456,49.8539,76435.0
2019-06-17 15:50:00,59.81,59.93,59.74,59.87,301995.0,49.8456,49.9456,49.7872,49.8956,301995.0
2019-06-18 09:30:00,60.29,60.4,59.87,60.16,84638.0,50.2456,50.3373,49.8956,50.1373,84638.0
2019-06-18 09:40:00,60.16,60.18,59.92,60.05,235981.0,50.1373,50.1539,49.9373,50.0456,235981.0
2019-06-18 09:50:00,60.05,60.05,59.89,59.98,171308.0,50.0456,50.0456,49.9123,49.9873,171308.0
2019-06-18 10:00:00,60.0,60.03,59.61,59.69,209421.0,50.0039,50.0289,49.6789,49.7456,209421.0
2019-06-18 10:10:00,59.68,59.88,59.66,59.88,119096.0,49.7372,49.9039,49.7206,49.9039,119096.0
2019-06-18 10:20:00,59.89,59.94,59.72,59.73,47635.0,49.9123,49.9539,49.7706,49.7789,47635.0
2019-06-18 10:30:00,59.73,59.77,59.69,59.77,214990.0,49.7789,49.8122,49.7456,49.8122,214990.0
2019-06-18 10:40:00,59.78,59.88,59.74,59.88,29065.0,49.8206,49.9039,49.7872,49.9039,29065.0
2019-06-18 10:50:00,59.91,60.02,59.89,59.97,40186.0,49.9289,50.0206,49.9123,49.9789,40186.0
2019-06-18 11:00:00,59.98,60.01,59.82,59.85,31878.0,49.9873,50.0123,49.8539,49.8789,31878.0
2019-06-18 11:10:00,59.85,59.94,59.81,59.87,32902.0,49.8789,49.9539,49.8456,49.8956,32902.0
2019-06-18 11:20:00,59.87,59.92,59.74,59.8,82833.0,49.8956,49.9373,49.7872,49.8372,82833.0
2019-06-18 11:30:00,59.8,59.9,59.74,59.88,61252.0,49.8372,49.9206,49.7872,49.9039,61252.0
2019-06-18 11:40:00,59.88,59.93,59.81,59.93,49176.0,49.9039,49.9456,49.8456,49.9456,49176.0
2019-06-18 11:50:00,59.93,59.99,59.9,59.97,54059.0,49.9456,49.9956,49.9206,49.9789,54059.0
2019-06-18 12:00:00,59.97,59.97,59.88,59.88,37757.0,49.9789,49.9789,49.9039,49.9039,37757.0
2019-06-18 12:10:00,59.88,59.95,59.88,59.9,19417.0,49.9039,49.9623,49.9039,49.9206,19417.0
2019-06-18 12:20:00,59.91,59.97,59.88,59.92,27359.0,49.9289,49.9789,49.9039,49.9373,27359.0
2019-06-18 12:30:00,59.92,59.97,59.89,59.95,26612.0,49.9373,49.9789,49.9123,49.9623,26612.0
2019-06-18 12:40:00,59.96,59.99,59.93,59.97,31235.0,49.9706,49.9956,49.9456,49.9789,31235.0
2019-06-18 12:50:00,59.97,60.03,59.96,60.0,32124.0,49.9789,50.0289,49.9706,50.0039,32124.0
2019-06-18 13:00:00,60.01,60.03,59.96,59.98,36153.0,50.0123,50.0289,49.9706,49.9873,36153.0
2019-06-18 13:10:00,59.98,60.01,59.85,59.87,58441.0,49.9873,50.0123,49.8789,49.8956,58441.0
2019-06-18 13:20:00,59.86,59.87,59.8,59.8,20770.0,49.8873,49.8956,49.8372,49.8372,20770.0
2019-06-18 13:30:00,59.79,59.83,59.73,59.79,56710.0,49.8289,49.8623,49.7789,49.8289,56710.0
2019-06-18 13:40:00,59.78,59.86,59.75,59.82,38186.0,49.8206,49.8873,49.7956,49.8539,38186.0
2019-06-18 13:50:00,59.83,59.85,59.81,59.83,15205.0,49.8623,49.8789,49.8456,49.8623,15205.0
2019-06-18 14:00:00,59.83,59.86,59.8,59.8,67453.0,49.8623,49.8873,49.8372,49.8372,67453.0
2019-06-18 14:10:00,59.8,59.83,59.77,59.83,99071.0,49.8372,49.8623,49.8122,49.8623,99071.0
2019-06-18 14:20:00,59.83,59.92,59.82,59.91,195733.0,49.8623,49.9373,49.8539,49.9289,195733.0
2019-06-18 14:30:00,59.91,59.92,59.86,59.88,122054.0,49.9289,49.9373,49.8873,49.9039,122054.0
2019-06-18 14:40:00,59.88,59.99,59.88,59.95,38209.0,49.9039,49.9956,49.9039,49.9623,38209.0
2019-06-18 14:50:00,59.96,59.96,59.85,59.87,100781.0,49.9706,49.9706,49.8789,49.8956,100781.0
2019-06-18 15:00:00,59.87,59.95,59.82,59.89,106280.0,49.8956,49.9623,49.8539,49.9123,106280.0
2019-06-18 15:10:00,59.89,59.91,59.86,59.88,101570.0,49.9123,49.9289,49.8873,49.9039,101570.0
2019-06-18 15:20:00,59.88,59.88,59.78,59.81,121132.0,49.9039,49.9039,49.8206,49.8456,121132.0
2019-06-18 15:30:00,59.79,59.95,59.75,59.94,102241.0,49.8289,49.9623,49.7956,49.9539,102241.0
2019-06-18 15:40:00,59.94,60.0,59.89,59.99,150182.0,49.9539,50.0039,49.9123,49.9956,150182.0
2019-06-18 15:50:00,59.99,60.11,59.94,60.09,309873.0,49.9956,50.0956,49.9539,50.0789,309873.0
2019-06-19 09:30:00,59.76,60.21,59.76,60.13,73205.0,49.8039,50.1789,49.8039,50.1123,73205.0
2019-06-19 09:40:00,60.14,60.21,59.99,60.11,358495.0,50.1206,50.1789,49.9956,50.0956,358495.0
2019-06-19 09:50:00,60.11,60.18,60.06,60.18,77460.0,50.0956,50.1539,50.0539,50.1539,77460.0
2019-06-19 10:00:00,60.17,60.21,60.09,60.16,41343.0,50.1456,50.1789,50.0789,50.1373,41343.0
2019-06-19 10:10:00,60.16,60.21,60.1,60.11,42091.0,50.1373,50.1789,50.0873,50.0956,42091.0
2019-06-19 10:20:00,60.11,60.11,60.02,60.04,40069.0,50.0956,50.0956,50.0206,50.0373,40069.0
2019-06-19 10:30:00,60.05,60.05,59.96,59.97,180767.0,50.0456,50.0456,49.9706,49.9789,180767.0
2019-06-19 10:40:00,59.95,60.04,59.92,60.01,292523.0,49.9623,50.0373,49.9373,50.0123,292523.0
2019-06-19 10:50:00,60.0,60.11,59.97,60.08,42847.0,50.0039,50.0956,49.9789,50.0706,42847.0
2019-06-19 11:00:00,60.08,60.21,60.06,60.2,30587.0,50.0706,50.1789,50.0539,50.1706,30587.0
2019-06-19 11:10:00,60.21,60.22,60.15,60.17,36529.0,50.1789,50.1873,50.1289,50.1456,36529.0
2019-06-19 11:20:00,60.18,60.34,60.17,60.34,37611.0,50.1539,50.2873,50.1456,50.2873,37611.0
2019-06-19 11:30:00,60.34,60.39,60.31,60.35,29240.0,50.2873,50.329,50.2623,50.2956,29240.0
2019-06-19 11:40:00,60.36,60.45,60.35,60.45,17955.0,50.304,50.379,50.2956,50.379,17955.0
2019-06-19 11:50:00,60.44,60.48,60.35,60.36,21246.0,50.3706,50.404,50.2956,50.304,21246.0
2019-06-19 12:00:00,60.35,60.37,60.28,60.31,25373.0,50.2956,50.3123,50.2373,50.2623,25373.0
2019-06-19 12:10:00,60.31,60.35,60.27,60.35,19252.0,50.2623,50.2956,50.2289,50.2956,19252.0
2019-06-19 12:20:00,60.35,60.39,60.33,60.37,19283.0,50.2956,50.329,50.279,50.3123,19283.0
2019-06-19 12:30:00,60.36,60.38,60.32,60.32,19002.0,50.304,50.3206,50.2706,50.2706,19002.0
2019-06-19 12:40:00,60.32,60.34,60.27,60.28,14226.0,50.2706,50.2873,50.2289,50.2373,14226.0
2019-06-19 12:50:00,60.28,60.29,60.25,60.26,17302.0,50.2373,50.2456,50.2123,50.2206,17302.0
2019-06-19 13:00:00,60.26,60.32,60.24,60.28,17176.0,50.2206,50.2706,50.2039,50.2373,17176.0
2019-06-19 13:10:00,60.28,60.28,60.22,60.22,18540.0,50.2373,50.2373,50.1873,50.1873,18540.0
2019-06-19 13:20:00,60.21,60.25,60.19,60.25,16545.0,50.1789,50.2123,50.1623,50.2123,16545.0
2019-06-19 13:30:00,60.25,60.26,60.22,60.25,17779.0,50.2123,50.2206,50.1873,50.2123,17779.0
2019-06-19 13:40:00,60.25,60.28,60.2,60.23,27128.0,50.2123,50.2373,50.1706,50.1956,27128.0
2019-06-19 13:50:00,60.23,60.29,60.22,60.28,26136.0,50.1956,50.2456,50.1873,50.2373,26136.0
2019-06-19 14:00:00,60.28,60.73,60.24,60.63,103162.0,50.2373,50.6123,50.2039,50.529,103162.0
2019-06-19 14:10:00,60.64,60.66,60.56,60.62,53444.0,50.5373,50.554,50.4706,50.5206,53444.0
2019-06-19 14:20:00,60.61,60.66,60.55,60.63,33591.0,50.5123,50.554,50.4623,50.529,33591.0
2019-06-19 14:30:00,60.64,60.81,60.64,60.73,43124.0,50.5373,50.679,50.5373,50.6123,43124.0
2019-06-19 14:40:00,60.72,60.75,60.64,60.7,31348.0,50.604,50.629,50.5373,50.5873,31348.0
2019-06-19 14:50:00,60.7,60.87,60.69,60.85,37693.0,50.5873,50.729,50.579,50.7123,37693.0
2019-06-19 15:00:00,60.86,60.96,60.85,60.94,44469.0,50.7207,50.804,50.7123,50.7873,44469.0
2019-06-19 15:10:00,60.95,60.96,60.85,60.88,33586.0,50.7957,50.804,50.7123,50.7373,33586.0
2019-06-19 15:20:00,60.88,60.89,60.78,60.87,38481.0,50.7373,50.7457,50.654,50.729,38481.0
2019-06-19 15:30:00,60.86,60.93,60.86,60.87,55138.0,50.7207,50.779,50.7207,50.729,55138.0
2019-06-19 15:40:00,60.86,61.0,60.83,60.88,93555.0,50.7207,50.8373,50.6956,50.7373,93555.0
2019-06-19 15:50:00,60.88,60.97,60.76,60.81,232897.0,50.7373,50.8123,50.6373,50.679,232897.0
2019-06-20 09:30:00,61.13,61.38,61.09,61.13,70774.0,50.9457,51.154,50.9123,50.9457,70774.0
2019-06-20 09:40:00,61.1,61.28,61.0,61.19,61683.0,50.9207,51.0707,50.8373,50.9957,61683.0
2019-06-20 09:50:00,61.17,61.17,60.87,60.9,69989.0,50.979,50.979,50.729,50.754,69989.0
2019-06-20 10:00:00,60.89,60.9,60.7,60.83,56933.0,50.7457,50.754,50.5873,50.6956,56933.0
2019-06-20 10:10:00,60.83,60.96,60.8,60.85,50126.0,50.6956,50.804,50.6706,50.7123,50126.0
2019-06-20 10:20:00,60.86,60.95,60.79,60.81,35983.0,50.7207,50.7957,50.6623,50.679,35983.0
2019-06-20 10:30:00,60.81,60.85,60.69,60.78,42363.0,50.679,50.7123,50.579,50.654,42363.0
2019-06-20 10:40:00,60.78,60.82,60.62,60.7,64342.0,50.654,50.6873,50.5206,50.5873,64342.0
2019-06-20 10:50:00,60.71,60.87,60.69,60.82,41683.0,50.5956,50.729,50.579,50.6873,41683.0
2019-06-20 11:00:00,60.82,61.01,60.81,61.01,47753.0,50.6873,50.8457,50.679,50.8457,47753.0
2019-06-20 11:10:00,61.01,61.09,61.0,61.05,64387.0,50.8457,50.9123,50.8373,50.879,64387.0
2019-06-20 11:20:00,61.04,61.05,60.91,60.95,30797.0,50.8707,50.879,50.7623,50.7957,30797.0
2019-06-20 11:30:00,60.95,60.99,60.9,60.95,22085.0,50.7957,50.829,50.754,50.7957,22085.0
2019-06-20 11:40:00,60.96,60.96,60.89,60.94,30443.0,50.804,50.804,50.7457,50.7873,30443.0
2019-06-20 11:50:00,60.94,61.01,60.94,60.98,20446.0,50.7873,50.8457,50.7873,50.8207,20446.0
2019-06-20 12:00:00,60.98,61.02,60.96,60.99,42101.0,50.8207,50.854,50.804,50.829,42101.0
2019-06-20 12:10:00,60.97,61.03,60.92,60.96,44750.0,50.8123,50.8623,50.7707,50.804,44750.0
2019-06-20 12:20:00,60.96,61.08,60.95,61.04,36367.0,50.804,50.904,50.7957,50.8707,36367.0
2019-06-20 12:30:00,61.04,61.07,60.99,61.05,38961.0,50.8707,50.8957,50.829,50.879,38961.0
2019-06-20 12:40:00,61.05,61.06,60.98,61.03,18759.0,50.879,50.8873,50.8207,50.8623,18759.0
2019-06-20 12:50:00,61.03,61.1,61.01,61.06,24286.0,50.8623,50.9207,50.8457,50.8873,24286.0
2019-06-20 13:00:00,61.06,61.1,61.02,61.08,25006.0,50.8873,50.9207,50.854,50.904,25006.0
2019-06-20 13:10:00,61.08,61.21,61.07,61.2,38131.0,50.904,51.0123,50.8957,51.004,38131.0
2019-06-20 13:20:00,61.19,61.26,61.18,61.23,24119.0,50.9957,51.054,50.9873,51.029,24119.0
2019-06-20 13:30:00,61.25,61.26,61.21,61.24,28853.0,51.0457,51.054,51.0123,51.0373,28853.0
2019-06-20 13:40:00,61.24,61.25,61.16,61.19,24297.0,51.0373,51.0457,50.9707,50.9957,24297.0
2019-06-20 13:50:00,61.2,61.21,61.14,61.17,19992.0,51.004,51.0123,50.954,50.979,19992.0
2019-06-20 14:00:00,61.16,61.16,61.1,61.13,38187.0,50.9707,50.9707,50.9207,50.9457,38187.0
2019-06-20 14:10:00,61.13,61.15,61.08,61.12,50628.0,50.9457,50.9623,50.904,50.9373,50628.0
2019-06-20 14:20:00,61.13,61.13,61.03,61.04,40803.0,50.9457,50.9457,50.8623,50.8707,40803.0
2019-06-20 14:30:00,61.03,61.18,61.03,61.17,38912.0,50.8623,50.9873,50.8623,50.979,38912.0
2019-06-20 14:40:00,61.17,61.27,61.16,61.24,33701.0,50.979,51.0623,50.9707,51.0373,33701.0
2019-06-20 14:50:00,61.24,61.45,61.23,61.43,62991.0,51.0373,51.2124,51.029,51.1957,62991.0
2019-06-20 15:00:00,61.43,61.45,61.31,61.32,85830.0,51.1957,51.2124,51.0957,51.104,85830.0
2019-06-20 15:10:00,61.32,61.32,61.2,61.21,72711.0,51.104,51.104,51.004,51.0123,72711.0
2019-06-20 15:20:00,61.21,61.25,61.12,61.16,67972.0,51.0123,51.0457,50.9373,50.9707,67972.0
2019-06-20 15:30:00,61.18,61.18,61.03,61.1,65960.0,50.9873,50.9873,50.8623,50.9207,65960.0
2019-06-20 15:40:00,61.1,61.26,61.09,61.25,104377.0,50.9207,51.054,50.9123,51.0457,104377.0
2019-06-20 15:50:00,61.26,61.52,61.22,61.3,520413.0,51.054,51.2707,51.0207,51.0873,520413.0
2019-06-21 09:30:00,61.22,61.36,60.9,61.07,758105.0,51.0207,51.1374,50.754,50.8957,758105.0
2019-06-21 09:40:00,61.05,61.22,61.02,61.17,42651.0,50.879,51.0207,50.854,50.979,42651.0
2019-06-21 09:50:00,61.17,61.18,60.97,60.97,39719.0,50.979,50.9873,50.8123,50.8123,39719.0
2019-06-21 10:00:00,60.97,61.0,60.79,60.8,67963.0,50.8123,50.8373,50.6623,50.6706,67963.0
2019-06-21 10:10:00,60.8,60.89,60.76,60.8,41130.0,50.6706,50.7457,50.6373,50.6706,41130.0
2019-06-21 10:20:00,60.8,60.8,60.64,60.74,40216.0,50.6706,50.6706,50.5373,50.6206,40216.0
2019-06-21 10:30:00,60.75,60.87,60.73,60.84,44977.0,50.629,50.729,50.6123,50.704,44977.0
2019-06-21 10:40:00,60.84,60.91,60.81,60.83,58595.0,50.704,50.7623,50.679,50.6956,58595.0
2019-06-21 10:50:00,60.81,60.85,60.78,60.81,52897.0,50.679,50.7123,50.654,50.679,52897.0
2019-06-21 11:00:00,60.82,61.09,60.81,61.05,79938.0,50.6873,50.9123,50.679,50.879,79938.0
2019-06-21 11:10:00,61.04,61.07,60.99,61.05,55775.0,50.8707,50.8957,50.829,50.879,55775.0
2019-06-21 11:20:00,61.06,61.07,60.97,61.03,53242.0,50.8873,50.8957,50.8123,50.8623,53242.0
2019-06-21 11:30:00,61.03,61.13,61.03,61.12,37825.0,50.8623,50.9457,50.8623,50.9373,37825.0
2019-06-21 11:40:00,61.11,61.18,61.08,61.16,42626.0,50.929,50.9873,50.904,50.9707,42626.0
2019-06-21 11:50:00,61.16,61.2,61.06,61.2,33326.0,50.9707,51.004,50.8873,51.004,33326.0
2019-06-21 12:00:00,61.21,61.26,61.21,61.22,29758.0,51.0123,51.054,51.0123,51.0207,29758.0
2019-06-21 12:10:00,61.22,61.3,61.21,61.3,25514.0,51.0207,51.0873,51.0123,51.0873,25514.0
2019-06-21 12:20:00,61.3,61.38,61.28,61.37,35353.0,51.0873,51.154,51.0707,51.1457,35353.0
2019-06-21 12:30:00,61.37,61.4,61.33,61.37,26597.0,51.1457,51.1707,51.1123,51.1457,26597.0
2019-06-21 12:40:00,61.36,61.41,61.32,61.34,24287.0,51.1374,51.179,51.104,51.1207,24287.0
2019-06-21 12:50:00,61.34,61.36,61.27,61.35,23466.0,51.1207,51.1374,51.0623,51.129,23466.0
2019-06-21 13:00:00,61.35,61.45,61.35,61.41,36585.0,51.129,51.2124,51.129,51.179,36585.0
2019-06-21 13:10:00,61.43,61.45,61.39,61.44,27525.0,51.1957,51.2124,51.1624,51.204,27525.0
2019-06-21 13:20:00,61.45,61.46,61.35,61.4,45586.0,51.2124,51.2207,51.129,51.1707,45586.0
2019-06-21 13:30:00,61.41,61.5,61.39,61.5,37189.0,51.179,51.254,51.1624,51.254,37189.0
2019-06-21 13:40:00,61.5,61.51,61.46,61.48,41643.0,51.254,51.2624,51.2207,51.2374,41643.0
2019-06-21 13:50:00,61.48,61.54,61.45,61.51,48418.0,51.2374,51.2874,51.2124,51.2624,48418.0
2019-06-21 14:00:00,61.52,61.54,61.42,61.43,30966.0,51.2707,51.2874,51.1874,51.1957,30966.0
2019-06-21 14:10:00,61.43,61.49,61.43,61.47,30893.0,51.1957,51.2457,51.1957,51.229,30893.0
2019-06-21 14:20:00,61.47,61.56,61.45,61.53,49787.0,51.229,51.304,51.2124,51.279,49787.0
2019-06-21 14:30:00,61.53,61.62,61.5,61.55,74730.0,51.279,51.354,51.254,51.2957,74730.0
2019-06-21 14:40:00,61.55,61.59,61.51,61.52,49153.0,51.2957,51.329,51.2624,51.2707,49153.0
2019-06-21 14:50:00,61.52,61.54,61.41,61.43,50675.0,51.2707,51.2874,51.179,51.1957,50675.0
2019-06-21 15:00:00,61.44,61.48,61.4,61.45,69289.0,51.204,51.2374,51.1707,51.2124,69289.0
2019-06-21 15:10:00,61.46,61.49,61.38,61.46,103571.0,51.2207,51.2457,51.154,51.2207,103571.0
2019-06-21 15:20:00,61.45,61.47,61.39,61.39,45433.0,51.2124,51.229,51.1624,51.1624,45433.0
2019-06-21 15:30:00,61.39,61.44,61.36,61.42,70309.0,51.1624,51.204,51.1374,51.1874,70309.0
2019-06-21 15:40:00,61.42,61.5,61.41,61.5,122318.0,51.1874,51.254,51.179,51.254,122318.0
2019-06-21 15:50:00,61.5,61.63,61.47,61.51,473324.0,51.254,51.3624,51.229,51.2624,473324.0
2019-06-24 09:30:00,61.97,61.97,61.35,61.42,94148.0,51.6457,51.6457,51.129,51.1874,94148.0
2019-06-24 09:40:00,61.41,61.56,61.33,61.51,50167.0,51.179,51.304,51.1123,51.2624,50167.0
2019-06-24 09:50:00,61.51,61.59,61.38,61.46,49365.0,51.2624,51.329,51.154,51.2207,49365.0
2019-06-24 10:00:00,61.45,61.45,61.32,61.35,66575.0,51.2124,51.2124,51.104,51.129,66575.0
2019-06-24 10:10:00,61.35,61.41,61.27,61.36,55817.0,51.129,51.179,51.0623,51.1374,55817.0
2019-06-24 10:20:00,61.35,61.38,61.25,61.28,30655.0,51.129,51.154,51.0457,51.0707,30655.0
2019-06-24 10:30:00,61.27,61.3,61.23,61.3,76280.0,51.0623,51.0873,51.029,51.0873,76280.0
2019-06-24 10:40:00,61.3,61.4,61.26,61.37,145594.0,51.0873,51.1707,51.054,51.1457,145594.0
2019-06-24 10:50:00,61.37,61.45,61.3,61.37,97776.0,51.1457,51.2124,51.0873,51.1457,97776.0
2019-06-24 11:00:00,61.39,61.48,61.38,61.45,55539.0,51.1624,51.2374,51.154,51.2124,55539.0
2019-06-24 11:10:00,61.46,61.58,61.43,61.51,99333.0,51.2207,51.3207,51.1957,51.2624,99333.0
2019-06-24 11:20:00,61.51,61.57,61.45,61.57,46698.0,51.2624,51.3124,51.2124,51.3124,46698.0
2019-06-24 11:30:00,61.56,61.56,61.48,61.55,32371.0,51.304,51.304,51.2374,51.2957,32371.0
2019-06-24 11:40:00,61.55,61.57,61.47,61.53,20338.0,51.2957,51.3124,51.229,51.279,20338.0
2019-06-24 11:50:00,61.53,61.56,61.46,61.49,20536.0,51.279,51.304,51.2207,51.2457,20536.0
2019-06-24 12:00:00,61.5,61.51,61.44,61.48,32134.0,51.254,51.2624,51.204,51.2374,32134.0
2019-06-24 12:10:00,61.49,61.49,61.43,61.45,25217.0,51.2457,51.2457,51.1957,51.2124,25217.0
2019-06-24 12:20:00,61.46,61.49,61.42,61.46,22542.0,51.2207,51.2457,51.1874,51.2207,22542.0
2019-06-24 12:30:00,61.45,61.53,61.44,61.49,20660.0,51.2124,51.279,51.204,51.2457,20660.0
2019-06-24 12:40:00,61.5,61.53,61.43,61.44,23726.0,51.254,51.279,51.1957,51.204,23726.0
2019-06-24 12:50:00,61.44,61.44,61.38,61.39,19639.0,51.204,51.204,51.154,51.1624,19639.0
2019-06-24 13:00:00,61.39,61.41,61.33,61.33,31557.0,51.1624,51.179,51.1123,51.1123,31557.0
2019-06-24 13:10:00,61.32,61.35,61.29,61.3,29341.0,51.104,51.129,51.079,51.0873,29341.0
2019-06-24 13:20:00,61.3,61.35,61.3,61.34,18630.0,51.0873,51.129,51.0873,51.1207,18630.0
2019-06-24 13:30:00,61.33,61.37,61.32,61.33,21831.0,51.1123,51.1457,51.104,51.1123,21831.0
2019-06-24 13:40:00,61.34,61.36,61.28,61.3,18453.0,51.1207,51.1374,51.0707,51.0873,18453.0
2019-06-24 13:50:00,61.31,61.33,61.27,61.28,19483.0,51.0957,51.1123,51.0623,51.0707,19483.0
2019-06-24 14:00:00,61.27,61.33,61.24,61.3,21287.0,51.0623,51.1123,51.0373,51.0873,21287.0
2019-06-24 14:10:00,61.3,61.32,61.19,61.2,25845.0,51.0873,51.104,50.9957,51.004,25845.0
2019-06-24 14:20:00,61.18,61.25,61.17,61.25,28710.0,50.9873,51.0457,50.979,51.0457,28710.0
2019-06-24 14:30:00,61.26,61.31,61.26,61.28,37168.0,51.054,51.0957,51.054,51.0707,37168.0
2019-06-24 14:40:00,61.27,61.3,61.24,61.27,37518.0,51.0623,51.0873,51.0373,51.0623,37518.0
2019-06-24 14:50:00,61.27,61.28,61.18,61.21,42946.0,51.0623,51.0707,50.9873,51.0123,42946.0
2019-06-24 15:00:00,61.21,61.27,61.14,61.18,57100.0,51.0123,51.0623,50.954,50.9873,57100.0
2019-06-24 15:10:00,61.19,61.28,61.17,61.26,52304.0,50.9957,51.0707,50.979,51.054,52304.0
2019-06-24 15:20:00,61.26,61.33,61.24,61.27,63332.0,51.054,51.1123,51.0373,51.0623,63332.0
2019-06-24 15:30:00,61.27,61.28,61.14,61.15,94167.0,51.0623,51.0707,50.954,50.9623,94167.0
2019-06-24 15:40:00,61.15,61.34,61.15,61.3,122440.0,50.9623,51.1207,50.9623,51.0873,122440.0
2019-06-24 15:50:00,61.3,61.35,61.19,61.26,321242.0,51.0873,51.129,50.9957,51.054,321242.0
2019-06-25 09:30:00,61.32,61.39,61.23,61.26,49168.0,51.104,51.1624,51.029,51.054,49168.0
2019-06-25 09:40:00,61.25,61.41,61.24,61.3,41380.0,51.0457,51.179,51.0373,51.0873,41380.0
2019-06-25 09:50:00,61.29,61.3,61.14,61.17,38538.0,51.079,51.0873,50.954,50.979,38538.0
2019-06-25 10:00:00,61.18,61.3,61.14,61.27,54524.0,50.9873,51.0873,50.954,51.0623,54524.0
2019-06-25 10:10:00,61.27,61.39,61.26,61.29,60135.0,51.0623,51.1624,51.054,51.079,60135.0
2019-06-25 10:20:00,61.29,61.37,61.24,61.35,59226.0,51.079,51.1457,51.0373,51.129,59226.0
2019-06-25 10:30:00,61.34,61.36,61.27,61.28,58716.0,51.1207,51.1374,51.0623,51.0707,58716.0
2019-06-25 10:40:00,61.28,61.29,61.2,61.25,60461.0,51.0707,51.079,51.004,51.0457,60461.0
2019-06-25 10:50:00,61.25,61.41,61.22,61.37,108283.0,51.0457,51.179,51.0207,51.1457,108283.0
2019-06-25 11:00:00,61.36,61.36,61.27,61.35,50110.0,51.1374,51.1374,51.0623,51.129,50110.0
2019-06-25 11:10:00,61.36,61.41,61.33,61.35,34392.0,51.1374,51.179,51.1123,51.129,34392.0
2019-06-25 11:20:00,61.35,61.36,61.28,61.3,41743.0,51.129,51.1374,51.0707,51.0873,41743.0
2019-06-25 11:30:00,61.29,61.31,61.19,61.19,41622.0,51.079,51.0957,50.9957,50.9957,41622.0
2019-06-25 11:40:00,61.2,61.28,61.19,61.26,48289.0,51.004,51.0707,50.9957,51.054,48289.0
2019-06-25 11:50:00,61.25,61.33,61.22,61.31,63899.0,51.0457,51.1123,51.0207,51.0957,63899.0
2019-06-25 12:00:00,61.3,61.31,61.21,61.26,80966.0,51.0873,51.0957,51.0123,51.054,80966.0
2019-06-25 12:10:00,61.27,61.27,61.16,61.17,96632.0,51.0623,51.0623,50.9707,50.979,96632.0
2019-06-25 12:20:00,61.18,61.23,61.16,61.2,56833.0,50.9873,51.029,50.9707,51.004,56833.0
2019-06-25 12:30:00,61.2,61.24,61.12,61.13,57473.0,51.004,51.0373,50.9373,50.9457,57473.0
2019-06-25 12:40:00,61.12,61.15,61.08,61.11,45082.0,50.9373,50.9623,50.904,50.929,45082.0
2019-06-25 12:50:00,61.11,61.18,61.11,61.17,41251.0,50.929,50.9873,50.929,50.979,41251.0
2019-06-25 13:00:00,61.17,61.17,61.01,61.07,59435.0,50.979,50.979,50.8457,50.8957,59435.0
2019-06-25 13:10:00,61.06,61.14,61.04,61.05,44309.0,50.8873,50.954,50.8707,50.879,44309.0
2019-06-25 13:20:00,61.05,61.09,61.01,61.04,64962.0,50.879,50.9123,50.8457,50.8707,64962.0
2019-06-25 13:30:00,61.03,61.17,61.02,61.17,52728.0,50.8623,50.979,50.854,50.979,52728.0
2019-06-25 13:40:00,61.16,61.24,61.15,61.22,30147.0,50.9707,51.0373,50.9623,51.0207,30147.0
2019-06-25 13:50:00,61.21,61.22,61.12,61.16,32253.0,51.0123,51.0207,50.9373,50.9707,32253.0
2019-06-25 14:00:00,61.15,61.15,61.05,61.08,30950.0,50.9623,50.9623,50.879,50.904,30950.0
2019-06-25 14:10:00,61.1,61.14,61.07,61.14,54616.0,50.9207,50.954,50.8957,50.954,54616.0
2019-06-25 14:20:00,61.11,61.16,61.06,61.08,120434.0,50.929,50.9707,50.8873,50.904,120434.0
2019-06-25 14:30:00,61.09,61.13,60.97,61.03,49235.0,50.9123,50.9457,50.8123,50.8623,49235.0
2019-06-25 14:40:00,61.03,61.07,61.0,61.02,49428.0,50.8623,50.8957,50.8373,50.854,49428.0
2019-06-25 14:50:00,61.02,61.16,61.02,61.15,46792.0,50.854,50.9707,50.854,50.9623,46792.0
2019-06-25 15:00:00,61.15,61.23,61.13,61.22,44932.0,50.9623,51.029,50.9457,51.0207,44932.0
2019-06-25 15:10:00,61.21,61.21,61.05,61.06,40527.0,51.0123,51.0123,50.879,50.8873,40527.0
2019-06-25 15:20:00,61.06,61.15,61.04,61.05,52099.0,50.8873,50.9623,50.8707,50.879,52099.0
2019-06-25 15:30:00,61.05,61.05,60.92,60.96,193961.0,50.879,50.879,50.7707,50.804,193961.0
2019-06-25 15:40:00,60.96,60.96,60.74,60.75,159216.0,50.804,50.804,50.6206,50.629,159216.0
2019-06-25 15:50:00,60.75,61.02,60.73,60.99,483916.0,50.629,50.854,50.6123,50.829,483916.0
2019-06-26 09:30:00,60.72,61.1,60.57,60.61,497024.0,50.604,50.9207,50.479,50.5123,497024.0
2019-06-26 09:40:00,60.62,60.67,60.53,60.55,184598.0,50.5206,50.5623,50.4456,50.4623,184598.0
2019-06-26 09:50:00,60.54,60.63,60.5,60.55,294455.0,50.454,50.529,50.4206,50.4623,294455.0
2019-06-26 10:00:00,60.55,60.61,60.47,60.51,396606.0,50.4623,50.5123,50.3956,50.429,396606.0
2019-06-26 10:10:00,60.52,60.57,60.44,60.46,103225.0,50.4373,50.479,50.3706,50.3873,103225.0
2019-06-26 10:20:00,60.47,60.56,60.44,60.51,123402.0,50.3956,50.4706,50.3706,50.429,123402.0
2019-06-26 10:30:00,60.51,60.51,60.32,60.48,229354.0,50.429,50.429,50.2706,50.404,229354.0
2019-06-26 10:40:00,60.5,60.69,60.46,60.67,70981.0,50.4206,50.579,50.3873,50.5623,70981.0
2019-06-26 10:50:00,60.68,60.7,60.52,60.55,48069.0,50.5706,50.5873,50.4373,50.4623,48069.0
2019-06-26 11:00:00,60.53,60.53,60.38,60.38,48404.0,50.4456,50.4456,50.3206,50.3206,48404.0
2019-06-26 11:10:00,60.39,60.42,60.27,60.38,293161.0,50.329,50.354,50.2289,50.3206,293161.0
2019-06-26 11:20:00,60.37,60.4,60.19,60.23,378586.0,50.3123,50.3373,50.1623,50.1956,378586.0
2019-06-26 11:30:00,60.22,60.22,60.16,60.18,150942.0,50.1873,50.1873,50.1373,50.1539,150942.0
2019-06-26 11:40:00,60.18,60.28,60.16,60.19,162900.0,50.1539,50.2373,50.1373,50.1623,162900.0
2019-06-26 11:50:00,60.19,60.25,60.19,60.24,40005.0,50.1623,50.2123,50.1623,50.2039,40005.0
2019-06-26 12:00:00,60.25,60.32,60.19,60.21,50189.0,50.2123,50.2706,50.1623,50.1789,50189.0
2019-06-26 12:10:00,60.21,60.24,60.18,60.2,53102.0,50.1789,50.2039,50.1539,50.1706,53102.0
2019-06-26 12:20:00,60.2,60.24,60.17,60.2,36862.0,50.1706,50.2039,50.1456,50.1706,36862.0
2019-06-26 12:30:00,60.2,60.25,60.18,60.2,43890.0,50.1706,50.2123,50.1539,50.1706,43890.0
2019-06-26 12:40:00,60.2,60.2,60.06,60.07,89424.0,50.1706,50.1706,50.0539,50.0623,89424.0
2019-06-26 12:50:00,60.07,60.08,60.02,60.03,39547.0,50.0623,50.0706,50.0206,50.0289,39547.0
2019-06-26 13:00:00,60.03,60.04,59.95,59.97,99414.0,50.0289,50.0373,49.9623,49.9789,99414.0
2019-06-26 13:10:00,59.97,59.97,59.84,59.86,47735.0,49.9789,49.9789,49.8706,49.8873,47735.0
2019-06-26 13:20:00,59.86,59.91,59.82,59.86,31489.0,49.8873,49.9289,49.8539,49.8873,31489.0
2019-06-26 13:30:00,59.86,59.87,59.79,59.79,63450.0,49.8873,49.8956,49.8289,49.8289,63450.0
2019-06-26 13:40:00,59.79,59.8,59.74,59.77,53660.0,49.8289,49.8372,49.7872,49.8122,53660.0
2019-06-26 13:50:00,59.77,59.85,59.76,59.83,44271.0,49.8122,49.8789,49.8039,49.8623,44271.0
2019-06-26 14:00:00,59.83,59.89,59.82,59.82,59747.0,49.8623,49.9123,49.8539,49.8539,59747.0
2019-06-26 14:10:00,59.82,59.84,59.76,59.77,53291.0,49.8539,49.8706,49.8039,49.8122,53291.0
2019-06-26 14:20:00,59.77,59.81,59.73,59.78,49619.0,49.8122,49.8456,49.7789,49.8206,49619.0
2019-06-26 14:30:00,59.78,59.78,59.55,59.59,64701.0,49.8206,49.8206,49.6289,49.6622,64701.0
2019-06-26 14:40:00,59.59,59.62,59.48,59.61,72381.0,49.6622,49.6872,49.5706,49.6789,72381.0
2019-06-26 14:50:00,59.61,59.68,59.51,59.66,61071.0,49.6789,49.7372,49.5956,49.7206,61071.0
2019-06-26 15:00:00,59.66,59.71,59.59,59.64,70043.0,49.7206,49.7622,49.6622,49.7039,70043.0
2019-06-26 15:10:00,59.64,59.68,59.57,59.64,59604.0,49.7039,49.7372,49.6456,49.7039,59604.0
2019-06-26 15:20:00,59.64,59.66,59.58,59.59,58596.0,49.7039,49.7206,49.6539,49.6622,58596.0
2019-06-26 15:30:00,59.6,59.66,59.57,59.62,82897.0,49.6706,49.7206,49.6456,49.6872,82897.0
2019-06-26 15:40:00,59.62,59.69,59.6,59.61,138786.0,49.6872,49.7456,49.6706,49.6789,138786.0
2019-06-26 15:50:00,59.62,59.63,59.38,59.44,373250.0,49.6872,49.6956,49.4872,49.5372,373250.0
2019-06-27 09:30:00,59.45,59.71,59.45,59.54,93436.0,49.5456,49.7622,49.5456,49.6206,93436.0
2019-06-27 09:40:00,59.56,59.56,59.38,59.42,52637.0,49.6372,49.6372,49.4872,49.5206,52637.0
2019-06-27 09:50:00,59.42,59.44,59.34,59.36,39292.0,49.5206,49.5372,49.4539,49.4706,39292.0
2019-06-27 10:00:00,59.36,59.44,59.3,59.31,40849.0,49.4706,49.5372,49.4205,49.4289,40849.0
2019-06-27 10:10:00,59.31,59.34,59.17,59.3,200198.0,49.4289,49.4539,49.3122,49.4205,200198.0
2019-06-27 10:20:00,59.29,59.42,59.29,59.35,21447.0,49.4122,49.5206,49.4122,49.4622,21447.0
2019-06-27 10:30:00,59.35,59.43,59.27,59.28,26293.0,49.4622,49.5289,49.3955,49.4039,26293.0
2019-06-27 10:40:00,59.29,59.4,59.27,59.37,68756.0,49.4122,49.5039,49.3955,49.4789,68756.0
2019-06-27 10:50:00,59.37,59.38,59.27,59.31,23341.0,49.4789,49.4872,49.3955,49.4289,23341.0
2019-06-27 11:00:00,59.32,59.39,59.28,59.36,24507.0,49.4372,49.4956,49.4039,49.4706,24507.0
2019-06-27 11:10:00,59.34,59.4,59.26,59.38,77637.0,49.4539,49.5039,49.3872,49.4872,77637.0
2019-06-27 11:20:00,59.39,59.51,59.35,59.35,46011.0,49.4956,49.5956,49.4622,49.4622,46011.0
2019-06-27 11:30:00,59.35,59.41,59.33,59.41,18391.0,49.4622,49.5122,49.4456,49.5122,18391.0
2019-06-27 11:40:00,59.39,59.4,59.32,59.36,22099.0,49.4956,49.5039,49.4372,49.4706,22099.0
2019-06-27 11:50:00,59.34,59.36,59.28,59.3,13753.0,49.4539,49.4706,49.4039,49.4205,13753.0
2019-06-27 12:00:00,59.29,59.34,59.26,59.32,16867.0,49.4122,49.4539,49.3872,49.4372,16867.0
2019-06-27 12:10:00,59.32,59.37,59.3,59.3,19233.0,49.4372,49.4789,49.4205,49.4205,19233.0
2019-06-27 12:20:00,59.3,59.3,59.18,59.18,26513.0,49.4205,49.4205,49.3205,49.3205,26513.0
2019-06-27 12:30:00,59.18,59.29,59.18,59.23,33822.0,49.3205,49.4122,49.3205,49.3622,33822.0
2019-06-27 12:40:00,59.24,59.26,59.19,59.25,22221.0,49.3705,49.3872,49.3289,49.3789,22221.0
2019-06-27 12:50:00,59.24,59.24,59.16,59.18,23714.0,49.3705,49.3705,49.3039,49.3205,23714.0
2019-06-27 13:00:00,59.17,59.17,59.12,59.16,30096.0,49.3122,49.3122,49.2705,49.3039,30096.0
2019-06-27 13:10:00,59.17,59.2,59.16,59.2,17374.0,49.3122,49.3372,49.3039,49.3372,17374.0
2019-06-27 13:20:00,59.21,59.26,59.21,59.22,25653.0,49.3455,49.3872,49.3455,49.3539,25653.0
2019-06-27 13:30:00,59.23,59.25,59.16,59.25,42096.0,49.3622,49.3789,49.3039,49.3789,42096.0
2019-06-27 13:40:00,59.25,59.29,59.22,59.23,27307.0,49.3789,49.4122,49.3539,49.3622,27307.0
2019-06-27 13:50:00,59.23,59.26,59.2,59.25,23750.0,49.3622,49.3872,49.3372,49.3789,23750.0
2019-06-27 14:00:00,59.26,59.26,59.12,59.18,25024.0,49.3872,49.3872,49.2705,49.3205,25024.0
2019-06-27 14:10:00,59.17,59.22,59.14,59.14,21162.0,49.3122,49.3539,49.2872,49.2872,21162.0
2019-06-27 14:20:00,59.14,59.16,59.09,59.13,23246.0,49.2872,49.3039,49.2455,49.2789,23246.0
2019-06-27 14:30:00,59.13,59.18,59.12,59.18,20486.0,49.2789,49.3205,49.2705,49.3205,20486.0
2019-06-27 14:40:00,59.18,59.18,59.12,59.16,25169.0,49.3205,49.3205,49.2705,49.3039,25169.0
2019-06-27 14:50:00,59.16,59.2,59.11,59.13,36883.0,49.3039,49.3372,49.2622,49.2789,36883.0
2019-06-27 15:00:00,59.13,59.17,59.05,59.12,48035.0,49.2789,49.3122,49.2122,49.2705,48035.0
2019-06-27 15:10:00,59.11,59.15,59.04,59.05,39554.0,49.2622,49.2955,49.2039,49.2122,39554.0
2019-06-27 15:20:00,59.06,59.09,59.0,59.08,46362.0,49.2205,49.2455,49.1705,49.2372,46362.0
2019-06-27 15:30:00,59.08,59.18,59.04,59.18,44389.0,49.2372,49.3205,49.2039,49.3205,44389.0
2019-06-27 15:40:00,59.19,59.24,59.14,59.16,120042.0,49.3289,49.3705,49.2872,49.3039,120042.0
2019-06-27 15:50:00,59.16,59.31,59.1,59.27,294335.0,49.3039,49.4289,49.2539,49.3955,294335.0
2019-06-28 09:30:00,59.33,59.41,59.11,59.22,74613.0,49.4456,49.5122,49.2622,49.3539,74613.0
2019-06-28 09:40:00,59.23,59.37,59.21,59.37,39601.0,49.3622,49.4789,49.3455,49.4789,39601.0
2019-06-28 09:50:00,59.37,59.57,59.32,59.57,31337.0,49.4789,49.6456,49.4372,49.6456,31337.0
2019-06-28 10:00:00,59.56,59.69,59.55,59.58,41500.0,49.6372,49.7456,49.6289,49.6539,41500.0
2019-06-28 10:10:00,59.57,59.65,59.53,59.65,43270.0,49.6456,49.7122,49.6122,49.7122,43270.0
2019-06-28 10:20:00,59.64,59.73,59.61,59.7,47328.0,49.7039,49.7789,49.6789,49.7539,47328.0
2019-06-28 10:30:00,59.7,59.84,59.69,59.77,76830.0,49.7539,49.8706,49.7456,49.8122,76830.0
2019-06-28 10:40:00,59.77,59.79,59.69,59.69,258251.0,49.8122,49.8289,49.7456,49.7456,258251.0
2019-06-28 10:50:00,59.7,59.73,59.56,59.56,35666.0,49.7539,49.7789,49.6372,49.6372,35666.0
2019-06-28 11:00:00,59.56,59.58,59.43,59.45,34956.0,49.6372,49.6539,49.5289,49.5456,34956.0
2019-06-28 11:10:00,59.44,59.46,59.38,59.43,23999.0,49.5372,49.5539,49.4872,49.5289,23999.0
2019-06-28 11:20:00,59.43,59.44,59.34,59.39,28301.0,49.5289,49.5372,49.4539,49.4956,28301.0
2019-06-28 11:30:00,59.39,59.44,59.33,59.34,30250.0,49.4956,49.5372,49.4456,49.4539,30250.0
2019-06-28 11:40:00,59.33,59.36,59.28,59.29,14872.0,49.4456,49.4706,49.4039,49.4122,14872.0
2019-06-28 11:50:00,59.29,59.31,59.22,59.22,16877.0,49.4122,49.4289,49.3539,49.3539,16877.0
2019-06-28 12:00:00,59.23,59.29,59.19,59.28,30105.0,49.3622,49.4122,49.3289,49.4039,30105.0
2019-06-28 12:10:00,59.28,59.35,59.28,59.35,17756.0,49.4039,49.4622,49.4039,49.4622,17756.0
2019-06-28 12:20:00,59.35,59.46,59.35,59.43,27623.0,49.4622,49.5539,49.4622,49.5289,27623.0
2019-06-28 12:30:00,59.42,59.45,59.35,59.45,25323.0,49.5206,49.5456,49.4622,49.5456,25323.0
2019-06-28 12:40:00,59.45,59.5,59.43,59.49,20644.0,49.5456,49.5872,49.5289,49.5789,20644.0
2019-06-28 12:50:00,59.48,59.5,59.43,59.46,13000.0,49.5706,49.5872,49.5289,49.5539,13000.0
2019-06-28 13:00:00,59.46,59.5,59.45,59.49,21559.0,49.5539,49.5872,49.5456,49.5789,21559.0
2019-06-28 13:10:00,59.48,59.5,59.41,59.42,16242.0,49.5706,49.5872,49.5122,49.5206,16242.0
2019-06-28 13:20:00,59.42,59.46,59.41,59.46,17530.0,49.5206,49.5539,49.5122,49.5539,17530.0
2019-06-28 13:30:00,59.46,59.48,59.42,59.46,17931.0,49.5539,49.5706,49.5206,49.5539,17931.0
2019-06-28 13:40:00,59.47,59.5,59.44,59.47,22132.0,49.5622,49.5872,49.5372,49.5622,22132.0
2019-06-28 13:50:00,59.47,59.51,59.45,59.5,39856.0,49.5622,49.5956,49.5456,49.5872,39856.0
2019-06-28 14:00:00,59.5,59.55,59.48,59.53,41696.0,49.5872,49.6289,49.5706,49.6122,41696.0
2019-06-28 14:10:00,59.52,59.54,59.48,59.51,62536.0,49.6039,49.6206,49.5706,49.5956,62536.0
2019-06-28 14:20:00,59.51,59.53,59.48,59.52,29354.0,49.5956,49.6122,49.5706,49.6039,29354.0
2019-06-28 14:30:00,59.52,59.57,59.49,59.53,27087.0,49.6039,49.6456,49.5789,49.6122,27087.0
2019-06-28 14:40:00,59.53,59.54,59.49,59.53,42395.0,49.6122,49.6206,49.5789,49.6122,42395.0
2019-06-28 14:50:00,59.53,59.54,59.43,59.45,86299.0,49.6122,49.6206,49.5289,49.5456,86299.0
2019-06-28 15:00:00,59.44,59.51,59.43,59.49,38474.0,49.5372,49.5956,49.5289,49.5789,38474.0
2019-06-28 15:10:00,59.5,59.51,59.42,59.46,37537.0,49.5872,49.5956,49.5206,49.5539,37537.0
2019-06-28 15:20:00,59.46,59.48,59.42,59.46,39356.0,49.5539,49.5706,49.5206,49.5539,39356.0
2019-06-28 15:30:00,59.46,59.5,59.32,59.38,62079.0,49.5539,49.5872,49.4372,49.4872,62079.0
2019-06-28 15:40:00,59.38,59.4,59.29,59.37,68659.0,49.4872,49.5039,49.4122,49.4789,68659.0
2019-06-28 15:50:00,59.37,59.53,59.35,59.5,288967.0,49.4789,49.6122,49.4622,49.5872,288967.0
2019-07-01 09:30:00,59.7,59.7,59.38,59.44,73825.0,49.7539,49.7539,49.4872,49.5372,73825.0
2019-07-01 09:40:00,59.41,59.56,59.31,59.37,48129.0,49.5122,49.6372,49.4289,49.4789,48129.0
2019-07-01 09:50:00,59.35,59.35,59.06,59.06,35965.0,49.4622,49.4622,49.2205,49.2205,35965.0
2019-07-01 10:00:00,59.11,59.12,58.84,58.84,59784.0,49.2622,49.2705,49.0372,49.0372,59784.0
2019-07-01 10:10:00,58.83,59.0,58.82,58.99,48155.0,49.0289,49.1705,49.0205,49.1622,48155.0
2019-07-01 10:20:00,58.99,59.25,58.99,59.23,35546.0,49.1622,49.3789,49.1622,49.3622,35546.0
2019-07-01 10:30:00,59.23,59.42,59.23,59.39,30251.0,49.3622,49.5206,49.3622,49.4956,30251.0
2019-07-01 10:40:00,59.37,59.42,59.33,59.33,19303.0,49.4789,49.5206,49.4456,49.4456,19303.0
2019-07-01 10:50:00,59.32,59.32,59.23,59.27,17970.0,49.4372,49.4372,49.3622,49.3955,17970.0
2019-07-01 11:00:00,59.26,59.32,59.23,59.3,34261.0,49.3872,49.4372,49.3622,49.4205,34261.0
2019-07-01 11:10:00,59.3,59.38,59.25,59.36,31233.0,49.4205,49.4872,49.3789,49.4706,31233.0
2019-07-01 11:20:00,59.37,59.41,59.31,59.4,29719.0,49.4789,49.5122,49.4289,49.5039,29719.0
2019-07-01 11:30:00,59.4,59.43,59.37,59.41,17502.0,49.5039,49.5289,49.4789,49.5122,17502.0
2019-07-01 11:40:00,59.4,59.4,59.28,59.3,20310.0,49.5039,49.5039,49.4039,49.4205,20310.0
2019-07-01 11:50:00,59.29,59.3,59.18,59.21,29084.0,49.4122,49.4205,49.3205,49.3455,29084.0
2019-07-01 12:00:00,59.22,59.23,59.11,59.11,21466.0,49.3539,49.3622,49.2622,49.2622,21466.0
2019-07-01 12:10:00,59.11,59.13,59.08,59.1,26272.0,49.2622,49.2789,49.2372,49.2539,26272.0
2019-07-01 12:20:00,59.1,59.1,59.02,59.02,24675.0,49.2539,49.2539,49.1872,49.1872,24675.0
2019-07-01 12:30:00,59.02,59.02,58.9,58.94,28046.0,49.1872,49.1872,49.0872,49.1205,28046.0
2019-07-01 12:40:00,58.95,58.99,58.91,58.95,30964.0,49.1289,49.1622,49.0955,49.1289,30964.0
2019-07-01 12:50:00,58.95,58.97,58.83,58.85,29113.0,49.1289,49.1455,49.0289,49.0455,29113.0
2019-07-01 13:00:00,58.85,58.93,58.82,58.88,51092.0,49.0455,49.1122,49.0205,49.0705,51092.0
2019-07-01 13:10:00,58.89,58.9,58.8,58.87,61593.0,49.0789,49.0872,49.0039,49.0622,61593.0
2019-07-01 13:20:00,58.87,58.96,58.87,58.93,23053.0,49.0622,49.1372,49.0622,49.1122,23053.0
2019-07-01 13:30:00,58.93,58.95,58.9,58.94,26507.0,49.1122,49.1289,49.0872,49.1205,26507.0
2019-07-01 13:40:00,58.93,59.02,58.92,59.02,20697.0,49.1122,49.1872,49.1039,49.1872,20697.0
2019-07-01 13:50:00,59.02,59.06,59.02,59.03,23543.0,49.1872,49.2205,49.1872,49.1955,23543.0
2019-07-01 14:00:00,59.04,59.08,59.02,59.07,53694.0,49.2039,49.2372,49.1872,49.2289,53694.0
2019-07-01 14:10:00,59.07,59.12,59.05,59.12,30151.0,49.2289,49.2705,49.2122,49.2705,30151.0
2019-07-01 14:20:00,59.12,59.13,59.02,59.03,32770.0,49.2705,49.2789,49.1872,49.1955,32770.0
2019-07-01 14:30:00,59.03,59.06,59.01,59.05,34573.0,49.1955,49.2205,49.1789,49.2122,34573.0
2019-07-01 14:40:00,59.04,59.09,59.01,59.02,32845.0,49.2039,49.2455,49.1789,49.1872,32845.0
2019-07-01 14:50:00,59.02,59.08,59.01,59.07,41114.0,49.1872,49.2372,49.1789,49.2289,41114.0
2019-07-01 15:00:00,59.08,59.14,59.02,59.03,82135.0,49.2372,49.2872,49.1872,49.1955,82135.0
2019-07-01 15:10:00,59.02,59.17,59.02,59.15,57262.0,49.1872,49.3122,49.1872,49.2955,57262.0
2019-07-01 15:20:00,59.16,59.21,59.14,59.19,34409.0,49.3039,49.3455,49.2872,49.3289,34409.0
2019-07-01 15:30:00,59.19,59.32,59.17,59.3,62676.0,49.3289,49.4372,49.3122,49.4205,62676.0
2019-07-01 15:40:00,59.31,59.41,59.25,59.41,106388.0,49.4289,49.5122,49.3789,49.5122,106388.0
2019-07-01 15:50:00,59.41,59.54,59.38,59.43,280031.0,49.5122,49.6206,49.4872,49.5289,280031.0
2019-07-02 09:30:00,59.59,59.84,59.47,59.56,57058.0,49.6622,49.8706,49.5622,49.6372,57058.0
2019-07-02 09:40:00,59.55,59.63,59.46,59.49,39805.0,49.6289,49.6956,49.5539,49.5789,39805.0
2019-07-02 09:50:00,59.52,59.63,59.5,59.63,32348.0,49.6039,49.6956,49.5872,49.6956,32348.0
2019-07-02 10:00:00,59.62,59.83,59.61,59.8,47214.0,49.6872,49.8623,49.6789,49.8372,47214.0
2019-07-02 10:10:00,59.81,59.88,59.78,59.86,27635.0,49.8456,49.9039,49.8206,49.8873,27635.0
2019-07-02 10:20:00,59.85,59.86,59.77,59.86,25246.0,49.8789,49.8873,49.8122,49.8873,25246.0
2019-07-02 10:30:00,59.86,59.99,59.86,59.99,27763.0,49.8873,49.9956,49.8873,49.9956,27763.0
2019-07-02 10:40:00,60.0,60.04,59.89,59.97,25741.0,50.0039,50.0373,49.9123,49.9789,25741.0
2019-07-02 10:50:00,59.96,59.97,59.74,59.77,62127.0,49.9706,49.9789,49.7872,49.8122,62127.0
2019-07-02 11:00:00,59.77,59.77,59.67,59.72,37107.0,49.8122,49.8122,49.7289,49.7706,37107.0
2019-07-02 11:10:00,59.71,59.72,59.59,59.68,38624.0,49.7622,49.7706,49.6622,49.7372,38624.0
2019-07-02 11:20:00,59.67,59.67,59.61,59.62,23657.0,49.7289,49.7289,49.6789,49.6872,23657.0
2019-07-02 11:30:00,59.61,59.76,59.55,59.73,41952.0,49.6789,49.8039,49.6289,49.7789,41952.0
2019-07-02 11:40:00,59.73,59.89,59.7,59.89,47472.0,49.7789,49.9123,49.7539,49.9123,47472.0
2019-07-02 11:50:00,59.9,59.9,59.78,59.81,30113.0,49.9206,49.9206,49.8206,49.8456,30113.0
2019-07-02 12:00:00,59.82,59.84,59.78,59.8,17285.0,49.8539,49.8706,49.8206,49.8372,17285.0
2019-07-02 12:10:00,59.8,59.82,59.73,59.82,20407.0,49.8372,49.8539,49.7789,49.8539,20407.0
2019-07-02 12:20:00,59.83,59.86,59.79,59.82,39700.0,49.8623,49.8873,49.8289,49.8539,39700.0
2019-07-02 12:30:00,59.82,59.86,59.76,59.84,47568.0,49.8539,49.8873,49.8039,49.8706,47568.0
2019-07-02 12:40:00,59.84,59.85,59.79,59.84,22745.0,49.8706,49.8789,49.8289,49.8706,22745.0
2019-07-02 12:50:00,59.84,59.86,59.81,59.83,14910.0,49.8706,49.8873,49.8456,49.8623,14910.0
2019-07-02 13:00:00,59.82,59.85,59.77,59.85,17752.0,49.8539,49.8789,49.8122,49.8789,17752.0
2019-07-02 13:10:00,59.83,59.95,59.83,59.95,19022.0,49.8623,49.9623,49.8623,49.9623,19022.0
2019-07-02 13:20:00,59.95,59.96,59.92,59.93,12801.0,49.9623,49.9706,49.9373,49.9456,12801.0
2019-07-02 13:30:00,59.93,59.96,59.91,59.96,21445.0,49.9456,49.9706,49.9289,49.9706,21445.0
2019-07-02 13:40:00,59.97,60.05,59.97,60.0,25340.0,49.9789,50.0456,49.9789,50.0039,25340.0
2019-07-02 13:50:00,60.01,60.05,60.0,60.04,18617.0,50.0123,50.0456,50.0039,50.0373,18617.0
2019-07-02 14:00:00,60.04,60.17,59.99,60.17,40262.0,50.0373,50.1456,49.9956,50.1456,40262.0
2019-07-02 14:10:00,60.18,60.22,60.09,60.13,46050.0,50.1539,50.1873,50.0789,50.1123,46050.0
2019-07-02 14:20:00,60.12,60.17,60.09,60.15,18340.0,50.1039,50.1456,50.0789,50.1289,18340.0
2019-07-02 14:30:00,60.14,60.24,60.13,60.18,40705.0,50.1206,50.2039,50.1123,50.1539,40705.0
2019-07-02 14:40:00,60.18,60.19,60.11,60.12,20498.0,50.1539,50.1623,50.0956,50.1039,20498.0
2019-07-02 14:50:00,60.11,60.14,60.01,60.11,35427.0,50.0956,50.1206,50.0123,50.0956,35427.0
2019-07-02 15:00:00,60.1,60.17,60.09,60.16,38407.0,50.0873,50.1456,50.0789,50.1373,38407.0
2019-07-02 15:10:00,60.15,60.17,60.09,60.15,49642.0,50.1289,50.1456,50.0789,50.1289,49642.0
2019-07-02 15:20:00,60.14,60.2,60.11,60.15,52933.0,50.1206,50.1706,50.0956,50.1289,52933.0
2019-07-02 15:30:00,60.15,60.17,60.07,60.12,44090.0,50.1289,50.1456,50.0623,50.1039,44090.0
2019-07-02 15:40:00,60.11,60.13,59.99,60.02,56039.0,50.0956,50.1123,49.9956,50.0206,56039.0
2019-07-02 15:50:00,60.02,60.17,59.97,60.16,197145.0,50.0206,50.1456,49.9789,50.1373,197145.0
2019-07-03 09:30:00,60.38,60.67,60.27,60.56,51692.0,50.3206,50.5623,50.2289,50.4706,51692.0
2019-07-03 09:40:00,60.56,60.77,60.55,60.75,17084.0,50.4706,50.6456,50.4623,50.629,17084.0
2019-07-03 09:50:00,60.75,60.85,60.73,60.76,16539.0,50.629,50.7123,50.6123,50.6373,16539.0
2019-07-03 10:00:00,60.75,60.91,60.74,60.9,26304.0,50.629,50.7623,50.6206,50.754,26304.0
2019-07-03 10:10:00,60.91,60.99,60.88,60.97,21910.0,50.7623,50.829,50.7373,50.8123,21910.0
2019-07-03 10:20:00,60.98,61.04,60.96,61.0,32006.0,50.8207,50.8707,50.804,50.8373,32006.0
2019-07-03 10:30:00,61.01,61.04,60.9,60.92,58370.0,50.8457,50.8707,50.754,50.7707,58370.0
2019-07-03 10:40:00,60.92,60.96,60.81,60.82,23006.0,50.7707,50.804,50.679,50.6873,23006.0
2019-07-03 10:50:00,60.83,60.88,60.76,60.88,26084.0,50.6956,50.7373,50.6373,50.7373,26084.0
2019-07-03 11:00:00,60.88,60.88,60.79,60.8,18202.0,50.7373,50.7373,50.6623,50.6706,18202.0
2019-07-03 11:10:00,60.79,60.84,60.74,60.74,19259.0,50.6623,50.704,50.6206,50.6206,19259.0
2019-07-03 11:20:00,60.74,60.78,60.66,60.74,39833.0,50.6206,50.654,50.554,50.6206,39833.0
2019-07-03 11:30:00,60.74,60.92,60.73,60.92,34308.0,50.6206,50.7707,50.6123,50.7707,34308.0
2019-07-03 11:40:00,60.93,61.01,60.92,60.95,20473.0,50.779,50.8457,50.7707,50.7957,20473.0
2019-07-03 11:50:00,60.94,61.04,60.92,61.02,35390.0,50.7873,50.8707,50.7707,50.854,35390.0
2019-07-03 12:00:00,61.03,61.03,60.91,60.96,53362.0,50.8623,50.8623,50.7623,50.804,53362.0
2019-07-03 12:10:00,60.96,61.08,60.96,61.03,27669.0,50.804,50.904,50.804,50.8623,27669.0
2019-07-03 12:20:00,61.03,61.03,60.95,60.95,39603.0,50.8623,50.8623,50.7957,50.7957,39603.0
2019-07-03 12:30:00,60.96,60.96,60.8,60.83,32286.0,50.804,50.804,50.6706,50.6956,32286.0
2019-07-03 12:40:00,60.84,60.84,60.71,60.79,40369.0,50.704,50.704,50.5956,50.6623,40369.0
2019-07-03 12:50:00,60.8,60.85,60.62,60.7,173763.0,50.6706,50.7123,50.5206,50.5873,173763.0
2019-07-05 09:30:00,60.13,60.34,59.75,59.76,89405.0,50.1123,50.2873,49.7956,49.8039,89405.0
2019-07-05 09:40:00,59.78,59.79,59.46,59.54,73877.0,49.8206,49.8289,49.5539,49.6206,73877.0
2019-07-05 09:50:00,59.54,59.59,59.39,59.42,64909.0,49.6206,49.6622,49.4956,49.5206,64909.0
2019-07-05 10:00:00,59.45,59.7,59.39,59.69,39566.0,49.5456,49.7539,49.4956,49.7456,39566.0
2019-07-05 10:10:00,59.68,59.76,59.63,59.76,20879.0,49.7372,49.8039,49.6956,49.8039,20879.0
2019-07-05 10:20:00,59.76,59.94,59.74,59.88,28209.0,49.8039,49.9539,49.7872,49.9039,28209.0
2019-07-05 10:30:00,59.87,59.93,59.81,59.91,20440.0,49.8956,49.9456,49.8456,49.9289,20440.0
2019-07-05 10:40:00,59.91,59.97,59.89,59.96,22256.0,49.9289,49.9789,49.9123,49.9706,22256.0
2019-07-05 10:50:00,59.97,60.06,59.97,60.06,30919.0,49.9789,50.0539,49.9789,50.0539,30919.0
2019-07-05 11:00:00,60.06,60.09,60.0,60.08,19688.0,50.0539,50.0789,50.0039,50.0706,19688.0
2019-07-05 11:10:00,60.08,60.21,60.06,60.21,17370.0,50.0706,50.1789,50.0539,50.1789,17370.0
2019-07-05 11:20:00,60.2,60.21,60.12,60.16,30532.0,50.1706,50.1789,50.1039,50.1373,30532.0
2019-07-05 11:30:00,60.17,60.22,60.13,60.22,34156.0,50.1456,50.1873,50.1123,50.1873,34156.0
2019-07-05 11:40:00,60.21,60.24,60.14,60.24,20780.0,50.1789,50.2039,50.1206,50.2039,20780.0
2019-07-05 11:50:00,60.23,60.31,60.22,60.3,29789.0,50.1956,50.2623,50.1873,50.2539,29789.0
2019-07-05 12:00:00,60.28,60.4,60.23,60.38,25686.0,50.2373,50.3373,50.1956,50.3206,25686.0
2019-07-05 12:10:00,60.4,60.44,60.34,60.43,18907.0,50.3373,50.3706,50.2873,50.3623,18907.0
2019-07-05 12:20:00,60.45,60.49,60.42,60.46,10163.0,50.379,50.4123,50.354,50.3873,10163.0
2019-07-05 12:30:00,60.43,60.5,60.36,60.5,29528.0,50.3623,50.4206,50.304,50.4206,29528.0
2019-07-05 12:40:00,60.51,60.51,60.47,60.49,11256.0,50.429,50.429,50.3956,50.4123,11256.0
2019-07-05 12:50:00,60.48,60.53,60.44,60.45,14000.0,50.404,50.4456,50.3706,50.379,14000.0
2019-07-05 13:00:00,60.44,60.45,60.29,60.37,26489.0,50.3706,50.379,50.2456,50.3123,26489.0
2019-07-05 13:10:00,60.38,60.44,60.38,60.41,8052.0,50.3206,50.3706,50.3206,50.3456,8052.0
2019-07-05 13:20:00,60.42,60.46,60.4,60.45,13280.0,50.354,50.3873,50.3373,50.379,13280.0
2019-07-05 13:30:00,60.45,60.51,60.43,60.48,17457.0,50.379,50.429,50.3623,50.404,17457.0
2019-07-05 13:40:00,60.48,60.49,60.46,60.49,9367.0,50.404,50.4123,50.3873,50.4123,9367.0
2019-07-05 13:50:00,60.49,60.5,60.43,60.46,18560.0,50.4123,50.4206,50.3623,50.3873,18560.0
2019-07-05 14:00:00,60.48,60.51,60.46,60.48,13137.0,50.404,50.429,50.3873,50.404,13137.0
2019-07-05 14:10:00,60.47,60.57,60.47,60.57,12187.0,50.3956,50.479,50.3956,50.479,12187.0
2019-07-05 14:20:00,60.57,60.59,60.54,60.58,13243.0,50.479,50.4956,50.454,50.4873,13243.0
2019-07-05 14:30:00,60.59,60.78,60.59,60.76,37889.0,50.4956,50.654,50.4956,50.6373,37889.0
2019-07-05 14:40:00,60.76,60.76,60.65,60.7,23201.0,50.6373,50.6373,50.5456,50.5873,23201.0
2019-07-05 14:50:00,60.7,60.72,60.66,60.72,14556.0,50.5873,50.604,50.554,50.604,14556.0
2019-07-05 15:00:00,60.73,60.76,60.7,60.74,18086.0,50.6123,50.6373,50.5873,50.6206,18086.0
2019-07-05 15:10:00,60.74,60.75,60.57,60.61,24340.0,50.6206,50.629,50.479,50.5123,24340.0
2019-07-05 15:20:00,60.62,60.69,60.6,60.69,29869.0,50.5206,50.579,50.504,50.579,29869.0
2019-07-05 15:30:00,60.69,60.74,60.63,60.65,28174.0,50.579,50.6206,50.529,50.5456,28174.0
2019-07-05 15:40:00,60.64,60.69,60.62,60.66,23157.0,50.5373,50.579,50.5206,50.554,23157.0
2019-07-05 15:50:00,60.65,60.7,60.51,60.7,166080.0,50.5456,50.5873,50.429,50.5873,166080.0
2019-07-08 09:30:00,60.56,60.92,60.56,60.87,66492.0,50.4706,50.7707,50.4706,50.729,66492.0
2019-07-08 09:40:00,60.85,60.95,60.76,60.92,45361.0,50.7123,50.7957,50.6373,50.7707,45361.0
2019-07-08 09:50:00,60.9,60.9,60.66,60.68,33638.0,50.754,50.754,50.554,50.5706,33638.0
2019-07-08 10:00:00,60.71,60.73,60.51,60.54,38636.0,50.5956,50.6123,50.429,50.454,38636.0
2019-07-08 10:10:00,60.53,60.65,60.5,60.5,24850.0,50.4456,50.5456,50.4206,50.4206,24850.0
2019-07-08 10:20:00,60.48,60.54,60.43,60.45,21266.0,50.404,50.454,50.3623,50.379,21266.0
2019-07-08 10:30:00,60.45,60.63,60.45,60.6,18643.0,50.379,50.529,50.379,50.504,18643.0
2019-07-08 10:40:00,60.59,60.72,60.59,60.61,30686.0,50.4956,50.604,50.4956,50.5123,30686.0
2019-07-08 10:50:00,60.61,60.69,60.55,60.67,30746.0,50.5123,50.579,50.4623,50.5623,30746.0
2019-07-08 11:00:00,60.67,60.7,60.61,60.66,22295.0,50.5623,50.5873,50.5123,50.554,22295.0
2019-07-08 11:10:00,60.66,60.67,60.56,60.57,22880.0,50.554,50.5623,50.4706,50.479,22880.0
2019-07-08 11:20:00,60.58,60.65,60.57,60.58,21952.0,50.4873,50.5456,50.479,50.4873,21952.0
2019-07-08 11:30:00,60.58,60.64,60.53,60.62,25510.0,50.4873,50.5373,50.4456,50.5206,25510.0
2019-07-08 11:40:00,60.61,60.63,60.56,60.59,20136.0,50.5123,50.529,50.4706,50.4956,20136.0
2019-07-08 11:50:00,60.6,60.65,60.56,60.61,13355.0,50.504,50.5456,50.4706,50.5123,13355.0
2019-07-08 12:00:00,60.61,60.63,60.56,60.6,12148.0,50.5123,50.529,50.4706,50.504,12148.0
2019-07-08 12:10:00,60.6,60.6,60.49,60.52,16137.0,50.504,50.504,50.4123,50.4373,16137.0
2019-07-08 12:20:00,60.51,60.53,60.46,60.48,11769.0,50.429,50.4456,50.3873,50.404,11769.0
2019-07-08 12:30:00,60.48,60.54,60.46,60.49,17920.0,50.404,50.454,50.3873,50.4123,17920.0
2019-07-08 12:40:00,60.5,60.5,60.43,60.46,11586.0,50.4206,50.4206,50.3623,50.3873,11586.0
2019-07-08 12:50:00,60.46,60.55,60.46,60.55,11211.0,50.3873,50.4623,50.3873,50.4623,11211.0
2019-07-08 13:00:00,60.55,60.59,60.51,60.58,16279.0,50.4623,50.4956,50.429,50.4873,16279.0
2019-07-08 13:10:00,60.58,60.61,60.57,60.6,14028.0,50.4873,50.5123,50.479,50.504,14028.0
2019-07-08 13:20:00,60.59,60.65,60.58,60.63,13176.0,50.4956,50.5456,50.4873,50.529,13176.0
2019-07-08 13:30:00,60.63,60.68,60.63,60.66,16364.0,50.529,50.5706,50.529,50.554,16364.0
2019-07-08 13:40:00,60.66,60.66,60.57,60.63,15360.0,50.554,50.554,50.479,50.529,15360.0
2019-07-08 13:50:00,60.63,60.7,60.63,60.65,19994.0,50.529,50.5873,50.529,50.5456,19994.0
2019-07-08 14:00:00,60.66,60.73,60.66,60.73,14237.0,50.554,50.6123,50.554,50.6123,14237.0
2019-07-08 14:10:00,60.73,60.76,60.67,60.72,16383.0,50.6123,50.6373,50.5623,50.604,16383.0
2019-07-08 14:20:00,60.72,60.8,60.67,60.8,18409.0,50.604,50.6706,50.5623,50.6706,18409.0
2019-07-08 14:30:00,60.79,60.82,60.74,60.79,43815.0,50.6623,50.6873,50.6206,50.6623,43815.0
2019-07-08 14:40:00,60.78,60.81,60.71,60.8,23259.0,50.654,50.679,50.5956,50.6706,23259.0
2019-07-08 14:50:00,60.8,60.85,60.78,60.8,15937.0,50.6706,50.7123,50.654,50.6706,15937.0
2019-07-08 15:00:00,60.8,60.81,60.7,60.8,24004.0,50.6706,50.679,50.5873,50.6706,24004.0
2019-07-08 15:10:00,60.8,60.87,60.75,60.87,37944.0,50.6706,50.729,50.629,50.729,37944.0
2019-07-08 15:20:00,60.87,60.92,60.83,60.9,32855.0,50.729,50.7707,50.6956,50.754,32855.0
2019-07-08 15:30:00,60.89,60.98,60.86,60.91,54699.0,50.7457,50.8207,50.7207,50.7623,54699.0
2019-07-08 15:40:00,60.92,60.93,60.8,60.84,45052.0,50.7707,50.779,50.6706,50.704,45052.0
2019-07-08 15:50:00,60.84,60.9,60.8,60.84,245133.0,50.704,50.754,50.6706,50.704,245133.0
2019-07-09 09:30:00,60.83,60.93,60.5,60.79,61400.0,50.6956,50.779,50.4206,50.6623,61400.0
2019-07-09 09:40:00,60.78,60.86,60.66,60.7,24151.0,50.654,50.7207,50.554,50.5873,24151.0
2019-07-09 09:50:00,60.7,60.74,60.54,60.57,30855.0,50.5873,50.6206,50.454,50.479,30855.0
2019-07-09 10:00:00,60.57,60.65,60.54,60.59,34394.0,50.479,50.5456,50.454,50.4956,34394.0
2019-07-09 10:10:00,60.61,60.74,60.59,60.7,23191.0,50.5123,50.6206,50.4956,50.5873,23191.0
2019-07-09 10:20:00,60.69,60.81,60.69,60.76,23263.0,50.579,50.679,50.579,50.6373,23263.0
2019-07-09 10:30:00,60.75,60.79,60.68,60.76,72584.0,50.629,50.6623,50.5706,50.6373,72584.0
2019-07-09 10:40:00,60.75,60.77,60.61,60.63,94851.0,50.629,50.6456,50.5123,50.529,94851.0
2019-07-09 10:50:00,60.62,60.65,60.55,60.64,33008.0,50.5206,50.5456,50.4623,50.5373,33008.0
2019-07-09 11:00:00,60.65,60.79,60.64,60.76,39306.0,50.5456,50.6623,50.5373,50.6373,39306.0
2019-07-09 11:10:00,60.76,60.88,60.74,60.85,29630.0,50.6373,50.7373,50.6206,50.7123,29630.0
2019-07-09 11:20:00,60.85,60.9,60.82,60.84,60213.0,50.7123,50.754,50.6873,50.704,60213.0
2019-07-09 11:30:00,60.83,60.85,60.75,60.77,41731.0,50.6956,50.7123,50.629,50.6456,41731.0
2019-07-09 11:40:00,60.78,60.79,60.64,60.64,18367.0,50.654,50.6623,50.5373,50.5373,18367.0
2019-07-09 11:50:00,60.65,60.75,60.64,60.74,26151.0,50.5456,50.629,50.5373,50.6206,26151.0
2019-07-09 12:00:00,60.74,60.76,60.7,60.72,23468.0,50.6206,50.6373,50.5873,50.604,23468.0
2019-07-09 12:10:00,60.72,60.77,60.7,60.73,18850.0,50.604,50.6456,50.5873,50.6123,18850.0
2019-07-09 12:20:00,60.73,60.78,60.72,60.75,23343.0,50.6123,50.654,50.604,50.629,23343.0
2019-07-09 12:30:00,60.75,60.76,60.71,60.74,7023.0,50.629,50.6373,50.5956,50.6206,7023.0
2019-07-09 12:40:00,60.74,60.8,60.74,60.8,11513.0,50.6206,50.6706,50.6206,50.6706,11513.0
2019-07-09 12:50:00,60.79,60.8,60.75,60.77,19570.0,50.6623,50.6706,50.629,50.6456,19570.0
2019-07-09 13:00:00,60.78,60.79,60.75,60.76,12394.0,50.654,50.6623,50.629,50.6373,12394.0
2019-07-09 13:10:00,60.75,60.76,60.72,60.75,15403.0,50.629,50.6373,50.604,50.629,15403.0
2019-07-09 13:20:00,60.75,60.76,60.72,60.73,30960.0,50.629,50.6373,50.604,50.6123,30960.0
2019-07-09 13:30:00,60.73,60.78,60.7,60.77,21211.0,50.6123,50.654,50.5873,50.6456,21211.0
2019-07-09 13:40:00,60.77,60.8,60.76,60.77,14215.0,50.6456,50.6706,50.6373,50.6456,14215.0
2019-07-09 13:50:00,60.77,60.77,60.71,60.77,20352.0,50.6456,50.6456,50.5956,50.6456,20352.0
2019-07-09 14:00:00,60.76,60.77,60.73,60.75,28360.0,50.6373,50.6456,50.6123,50.629,28360.0
2019-07-09 14:10:00,60.75,60.79,60.74,60.78,11511.0,50.629,50.6623,50.6206,50.654,11511.0
2019-07-09 14:20:00,60.78,60.84,60.77,60.8,18883.0,50.654,50.704,50.6456,50.6706,18883.0
2019-07-09 14:30:00,60.8,60.8,60.72,60.73,13227.0,50.6706,50.6706,50.604,50.6123,13227.0
2019-07-09 14:40:00,60.74,60.77,60.73,60.75,42448.0,50.6206,50.6456,50.6123,50.629,42448.0
2019-07-09 14:50:00,60.74,60.8,60.74,60.76,18516.0,50.6206,50.6706,50.6206,50.6373,18516.0
2019-07-09 15:00:00,60.76,60.86,60.75,60.86,37131.0,50.6373,50.7207,50.629,50.7207,37131.0
2019-07-09 15:10:00,60.85,60.88,60.81,60.85,34293.0,50.7123,50.7373,50.679,50.7123,34293.0
2019-07-09 15:20:00,60.85,60.86,60.79,60.81,39616.0,50.7123,50.7207,50.6623,50.679,39616.0
2019-07-09 15:30:00,60.82,60.87,60.8,60.84,85873.0,50.6873,50.729,50.6706,50.704,85873.0
2019-07-09 15:40:00,60.84,60.91,60.82,60.86,105645.0,50.704,50.7623,50.6873,50.7207,105645.0
2019-07-09 15:50:00,60.87,60.93,60.82,60.89,388935.0,50.729,50.779,50.6873,50.7457,388935.0
2019-07-10 09:30:00,61.14,61.33,60.92,60.95,48353.0,50.954,51.1123,50.7707,50.7957,48353.0
2019-07-10 09:40:00,60.97,61.07,60.92,61.02,50775.0,50.8123,50.8957,50.7707,50.854,50775.0
2019-07-10 09:50:00,61.06,61.22,61.02,61.1,56123.0,50.8873,51.0207,50.854,50.9207,56123.0
2019-07-10 10:00:00,61.11,61.19,61.01,61.19,47136.0,50.929,50.9957,50.8457,50.9957,47136.0
2019-07-10 10:10:00,61.18,61.29,61.13,61.25,126750.0,50.9873,51.079,50.9457,51.0457,126750.0
2019-07-10 10:20:00,61.23,61.27,61.2,61.24,83641.0,51.029,51.0623,51.004,51.0373,83641.0
2019-07-10 10:30:00,61.23,61.24,61.18,61.23,30876.0,51.029,51.0373,50.9873,51.029,30876.0
2019-07-10 10:40:00,61.24,61.32,61.18,61.3,45844.0,51.0373,51.104,50.9873,51.0873,45844.0
2019-07-10 10:50:00,61.3,61.35,61.21,61.27,35255.0,51.0873,51.129,51.0123,51.0623,35255.0
2019-07-10 11:00:00,61.26,61.27,61.11,61.11,32110.0,51.054,51.0623,50.929,50.929,32110.0
2019-07-10 11:10:00,61.12,61.24,61.11,61.19,21328.0,50.9373,51.0373,50.929,50.9957,21328.0
2019-07-10 11:20:00,61.19,61.23,61.14,61.14,26991.0,50.9957,51.029,50.954,50.954,26991.0
2019-07-10 11:30:00,61.14,61.18,61.09,61.1,12296.0,50.954,50.9873,50.9123,50.9207,12296.0
2019-07-10 11:40:00,61.08,61.18,61.06,61.16,20658.0,50.904,50.9873,50.8873,50.9707,20658.0
2019-07-10 11:50:00,61.16,61.26,61.15,61.26,25085.0,50.9707,51.054,50.9623,51.054,25085.0
2019-07-10 12:00:00,61.26,61.34,61.23,61.31,58194.0,51.054,51.1207,51.029,51.0957,58194.0
2019-07-10 12:10:00,61.31,61.33,61.27,61.33,45312.0,51.0957,51.1123,51.0623,51.1123,45312.0
2019-07-10 12:20:00,61.33,61.34,61.26,61.28,22373.0,51.1123,51.1207,51.054,51.0707,22373.0
2019-07-10 12:30:00,61.28,61.28,61.17,61.2,27166.0,51.0707,51.0707,50.979,51.004,27166.0
2019-07-10 12:40:00,61.18,61.28,61.18,61.26,14665.0,50.9873,51.0707,50.9873,51.054,14665.0
2019-07-10 12:50:00,61.26,61.33,61.25,61.32,13700.0,51.054,51.1123,51.0457,51.104,13700.0
2019-07-10 13:00:00,61.33,61.36,61.3,61.3,22549.0,51.1123,51.1374,51.0873,51.0873,22549.0
2019-07-10 13:10:00,61.31,61.34,61.29,61.32,23853.0,51.0957,51.1207,51.079,51.104,23853.0
2019-07-10 13:20:00,61.32,61.34,61.29,61.3,15446.0,51.104,51.1207,51.079,51.0873,15446.0
2019-07-10 13:30:00,61.3,61.38,61.3,61.38,36829.0,51.0873,51.154,51.0873,51.154,36829.0
2019-07-10 13:40:00,61.38,61.46,61.37,61.44,20023.0,51.154,51.2207,51.1457,51.204,20023.0
2019-07-10 13:50:00,61.43,61.5,61.4,61.5,39844.0,51.1957,51.254,51.1707,51.254,39844.0
2019-07-10 14:00:00,61.51,61.54,61.42,61.42,24693.0,51.2624,51.2874,51.1874,51.1874,24693.0
2019-07-10 14:10:00,61.42,61.47,61.33,61.37,17381.0,51.1874,51.229,51.1123,51.1457,17381.0
2019-07-10 14:20:00,61.37,61.4,61.33,61.34,22767.0,51.1457,51.1707,51.1123,51.1207,22767.0
2019-07-10 14:30:00,61.33,61.37,61.27,61.27,17507.0,51.1123,51.1457,51.0623,51.0623,17507.0
2019-07-10 14:40:00,61.27,61.31,61.22,61.29,60077.0,51.0623,51.0957,51.0207,51.079,60077.0
2019-07-10 14:50:00,61.28,61.33,61.25,61.31,50973.0,51.0707,51.1123,51.0457,51.0957,50973.0
2019-07-10 15:00:00,61.31,61.32,61.24,61.27,34460.0,51.0957,51.104,51.0373,51.0623,34460.0
2019-07-10 15:10:00,61.26,61.31,61.17,61.19,96480.0,51.054,51.0957,50.979,50.9957,96480.0
2019-07-10 15:20:00,61.18,61.2,61.07,61.08,54195.0,50.9873,51.004,50.8957,50.904,54195.0
2019-07-10 15:30:00,61.08,61.18,61.03,61.15,93468.0,50.904,50.9873,50.8623,50.9623,93468.0
2019-07-10 15:40:00,61.14,61.25,61.14,61.24,45003.0,50.954,51.0457,50.954,51.0373,45003.0
2019-07-10 15:50:00,61.23,61.28,61.13,61.16,226598.0,51.029,51.0707,50.9457,50.9707,226598.0
2019-07-11 09:30:00,61.0,61.13,60.95,61.07,41814.0,50.8373,50.9457,50.7957,50.8957,41814.0
2019-07-11 09:40:00,61.07,61.25,61.07,61.22,34243.0,50.8957,51.0457,50.8957,51.0207,34243.0
2019-07-11 09:50:00,61.23,61.31,61.14,61.24,33008.0,51.029,51.0957,50.954,51.0373,33008.0
2019-07-11 10:00:00,61.26,61.4,61.22,61.39,23852.0,51.054,51.1707,51.0207,51.1624,23852.0
2019-07-11 10:10:00,61.39,61.52,61.36,61.46,33742.0,51.1624,51.2707,51.1374,51.2207,33742.0
2019-07-11 10:20:00,61.45,61.46,61.34,61.39,40173.0,51.2124,51.2207,51.1207,51.1624,40173.0
2019-07-11 10:30:00,61.42,61.43,61.19,61.22,19080.0,51.1874,51.1957,50.9957,51.0207,19080.0
2019-07-11 10:40:00,61.23,61.23,61.08,61.11,20237.0,51.029,51.029,50.904,50.929,20237.0
2019-07-11 10:50:00,61.09,61.1,60.97,60.98,24565.0,50.9123,50.9207,50.8123,50.8207,24565.0
2019-07-11 11:00:00,60.99,61.08,60.95,61.03,30537.0,50.829,50.904,50.7957,50.8623,30537.0
2019-07-11 11:10:00,61.02,61.09,61.01,61.05,28558.0,50.854,50.9123,50.8457,50.879,28558.0
2019-07-11 11:20:00,61.05,61.07,61.01,61.06,25085.0,50.879,50.8957,50.8457,50.8873,25085.0
2019-07-11 11:30:00,61.06,61.11,61.05,61.07,22515.0,50.8873,50.929,50.879,50.8957,22515.0
2019-07-11 11:40:00,61.06,61.07,61.01,61.02,24165.0,50.8873,50.8957,50.8457,50.854,24165.0
2019-07-11 11:50:00,61.02,61.06,61.0,61.01,16875.0,50.854,50.8873,50.8373,50.8457,16875.0
2019-07-11 12:00:00,61.01,61.03,60.96,60.96,14363.0,50.8457,50.8623,50.804,50.804,14363.0
2019-07-11 12:10:00,60.96,61.02,60.93,61.0,17269.0,50.804,50.854,50.779,50.8373,17269.0
2019-07-11 12:20:00,60.99,61.01,60.95,60.99,17288.0,50.829,50.8457,50.7957,50.829,17288.0
2019-07-11 12:30:00,60.99,60.99,60.95,60.95,15000.0,50.829,50.829,50.7957,50.7957,15000.0
2019-07-11 12:40:00,60.95,61.02,60.95,60.98,88820.0,50.7957,50.854,50.7957,50.8207,88820.0
2019-07-11 12:50:00,60.98,60.98,60.96,60.96,45808.0,50.8207,50.8207,50.804,50.804,45808.0
2019-07-11 13:00:00,60.97,60.97,60.82,60.82,49468.0,50.8123,50.8123,50.6873,50.6873,49468.0
2019-07-11 13:10:00,60.82,60.86,60.74,60.77,233128.0,50.6873,50.7207,50.6206,50.6456,233128.0
2019-07-11 13:20:00,60.76,60.78,60.67,60.68,61093.0,50.6373,50.654,50.5623,50.5706,61093.0
2019-07-11 13:30:00,60.68,60.68,60.5,60.63,48339.0,50.5706,50.5706,50.4206,50.529,48339.0
2019-07-11 13:40:00,60.65,60.66,60.57,60.59,53117.0,50.5456,50.554,50.479,50.4956,53117.0
2019-07-11 13:50:00,60.59,60.63,60.57,60.58,21495.0,50.4956,50.529,50.479,50.4873,21495.0
2019-07-11 14:00:00,60.58,60.65,60.57,60.61,22815.0,50.4873,50.5456,50.479,50.5123,22815.0
2019-07-11 14:10:00,60.61,60.64,60.55,60.62,54558.0,50.5123,50.5373,50.4623,50.5206,54558.0
2019-07-11 14:20:00,60.62,60.64,60.59,60.62,26454.0,50.5206,50.5373,50.4956,50.5206,26454.0
2019-07-11 14:30:00,60.63,60.76,60.61,60.73,30285.0,50.529,50.6373,50.5123,50.6123,30285.0
2019-07-11 14:40:00,60.74,60.84,60.7,60.8,38347.0,50.6206,50.704,50.5873,50.6706,38347.0
2019-07-11 14:50:00,60.8,60.8,60.72,60.8,61173.0,50.6706,50.6706,50.604,50.6706,61173.0
2019-07-11 15:00:00,60.8,60.83,60.75,60.82,45948.0,50.6706,50.6956,50.629,50.6873,45948.0
2019-07-11 15:10:00,60.81,60.89,60.8,60.89,71084.0,50.679,50.7457,50.6706,50.7457,71084.0
2019-07-11 15:20:00,60.89,60.94,60.84,60.94,39463.0,50.7457,50.7873,50.704,50.7873,39463.0
2019-07-11 15:30:00,60.93,61.06,60.92,61.04,59729.0,50.779,50.8873,50.7707,50.8707,59729.0
2019-07-11 15:40:00,61.05,61.23,61.04,61.12,165948.0,50.879,51.029,50.8707,50.9373,165948.0
2019-07-11 15:50:00,61.13,61.21,61.03,61.19,344856.0,50.9457,51.0123,50.8623,50.9957,344856.0
2019-07-12 09:30:00,61.25,61.3,61.02,61.09,42709.0,51.0457,51.0873,50.854,50.9123,42709.0
2019-07-12 09:40:00,61.1,61.11,60.9,60.91,47595.0,50.9207,50.929,50.754,50.7623,47595.0
2019-07-12 09:50:00,60.9,60.94,60.67,60.71,30506.0,50.754,50.7873,50.5623,50.5956,30506.0
2019-07-12 10:00:00,60.69,60.73,60.61,60.62,23994.0,50.579,50.6123,50.5123,50.5206,23994.0
2019-07-12 10:10:00,60.63,60.77,60.56,60.74,25887.0,50.529,50.6456,50.4706,50.6206,25887.0
2019-07-12 10:20:00,60.75,60.82,60.72,60.76,42695.0,50.629,50.6873,50.604,50.6373,42695.0
2019-07-12 10:30:00,60.77,60.86,60.6,60.62,35623.0,50.6456,50.7207,50.504,50.5206,35623.0
2019-07-12 10:40:00,60.63,60.75,60.62,60.72,16188.0,50.529,50.629,50.5206,50.604,16188.0
2019-07-12 10:50:00,60.73,60.76,60.68,60.69,40108.0,50.6123,50.6373,50.5706,50.579,40108.0
2019-07-12 11:00:00,60.7,60.79,60.68,60.77,19360.0,50.5873,50.6623,50.5706,50.6456,19360.0
2019-07-12 11:10:00,60.77,60.97,60.76,60.92,41579.0,50.6456,50.8123,50.6373,50.7707,41579.0
2019-07-12 11:20:00,60.94,60.99,60.87,60.88,43794.0,50.7873,50.829,50.729,50.7373,43794.0
2019-07-12 11:30:00,60.88,60.89,60.81,60.86,40945.0,50.7373,50.7457,50.679,50.7207,40945.0
2019-07-12 11:40:00,60.87,60.92,60.83,60.88,14707.0,50.729,50.7707,50.6956,50.7373,14707.0
2019-07-12 11:50:00,60.88,60.98,60.88,60.96,17949.0,50.7373,50.8207,50.7373,50.804,17949.0
2019-07-12 12:00:00,60.97,61.11,60.97,61.08,13399.0,50.8123,50.929,50.8123,50.904,13399.0
2019-07-12 12:10:00,61.08,61.09,60.97,60.98,19059.0,50.904,50.9123,50.8123,50.8207,19059.0
2019-07-12 12:20:00,60.98,61.02,60.98,61.0,10505.0,50.8207,50.854,50.8207,50.8373,10505.0
2019-07-12 12:30:00,60.98,60.99,60.86,60.87,16317.0,50.8207,50.829,50.7207,50.729,16317.0
2019-07-12 12:40:00,60.88,60.91,60.82,60.87,23373.0,50.7373,50.7623,50.6873,50.729,23373.0
2019-07-12 12:50:00,60.88,60.9,60.82,60.9,18803.0,50.7373,50.754,50.6873,50.754,18803.0
2019-07-12 13:00:00,60.9,60.9,60.85,60.85,15126.0,50.754,50.754,50.7123,50.7123,15126.0
2019-07-12 13:10:00,60.87,60.88,60.82,60.82,12880.0,50.729,50.7373,50.6873,50.6873,12880.0
2019-07-12 13:20:00,60.82,60.83,60.79,60.81,10962.0,50.6873,50.6956,50.6623,50.679,10962.0
2019-07-12 13:30:00,60.8,60.9,60.79,60.88,21195.0,50.6706,50.754,50.6623,50.7373,21195.0
2019-07-12 13:40:00,60.87,60.88,60.84,60.86,10915.0,50.729,50.7373,50.704,50.7207,10915.0
2019-07-12 13:50:00,60.86,60.9,60.85,60.9,23814.0,50.7207,50.754,50.7123,50.754,23814.0
2019-07-12 14:00:00,60.89,60.91,60.85,60.87,17837.0,50.7457,50.7623,50.7123,50.729,17837.0
2019-07-12 14:10:00,60.88,60.88,60.82,60.85,16420.0,50.7373,50.7373,50.6873,50.7123,16420.0
2019-07-12 14:20:00,60.85,60.87,60.83,60.85,12797.0,50.7123,50.729,50.6956,50.7123,12797.0
2019-07-12 14:30:00,60.85,60.92,60.84,60.88,22755.0,50.7123,50.7707,50.704,50.7373,22755.0
2019-07-12 14:40:00,60.88,60.93,60.85,60.93,18798.0,50.7373,50.779,50.7123,50.779,18798.0
2019-07-12 14:50:00,60.92,60.97,60.91,60.95,50066.0,50.7707,50.8123,50.7623,50.7957,50066.0
2019-07-12 15:00:00,60.94,60.95,60.84,60.87,43282.0,50.7873,50.7957,50.704,50.729,43282.0
2019-07-12 15:10:00,60.86,60.87,60.71,60.73,31044.0,50.7207,50.729,50.5956,50.6123,31044.0
2019-07-12 15:20:00,60.73,60.73,60.65,60.69,40157.0,50.6123,50.6123,50.5456,50.579,40157.0
2019-07-12 15:30:00,60.67,60.71,60.64,60.67,40890.0,50.5623,50.5956,50.5373,50.5623,40890.0
2019-07-12 15:40:00,60.67,60.74,60.66,60.7,60182.0,50.5623,50.6206,50.554,50.5873,60182.0
2019-07-12 15:50:00,60.7,60.87,60.67,60.81,176504.0,50.5873,50.729,50.5623,50.679,176504.0
2019-07-15 09:30:00,60.83,60.83,60.52,60.74,48620.0,50.6956,50.6956,50.4373,50.6206,48620.0
2019-07-15 09:40:00,60.76,60.97,60.7,60.95,41669.0,50.6373,50.8123,50.5873,50.7957,41669.0
2019-07-15 09:50:00,60.94,61.1,60.93,61.06,74283.0,50.7873,50.9207,50.779,50.8873,74283.0
2019-07-15 10:00:00,61.05,61.17,61.02,61.13,60584.0,50.879,50.979,50.854,50.9457,60584.0
2019-07-15 10:10:00,61.14,61.22,61.13,61.19,29803.0,50.954,51.0207,50.9457,50.9957,29803.0
2019-07-15 10:20:00,61.19,61.21,61.04,61.04,30430.0,50.9957,51.0123,50.8707,50.8707,30430.0
2019-07-15 10:30:00,61.04,61.06,60.88,60.92,30114.0,50.8707,50.8873,50.7373,50.7707,30114.0
2019-07-15 10:40:00,60.91,60.96,60.86,60.96,28491.0,50.7623,50.804,50.7207,50.804,28491.0
2019-07-15 10:50:00,60.96,60.98,60.91,60.97,14152.0,50.804,50.8207,50.7623,50.8123,14152.0
2019-07-15 11:00:00,60.98,61.05,60.98,61.02,23434.0,50.8207,50.879,50.8207,50.854,23434.0
2019-07-15 11:10:00,61.01,61.04,60.93,60.93,20078.0,50.8457,50.8707,50.779,50.779,20078.0
2019-07-15 11:20:00,60.93,60.94,60.85,60.89,20610.0,50.779,50.7873,50.7123,50.7457,20610.0
2019-07-15 11:30:00,60.9,60.96,60.87,60.91,20422.0,50.754,50.804,50.729,50.7623,20422.0
2019-07-15 11:40:00,60.89,60.91,60.82,60.82,11521.0,50.7457,50.7623,50.6873,50.6873,11521.0
2019-07-15 11:50:00,60.81,60.82,60.74,60.78,13768.0,50.679,50.6873,50.6206,50.654,13768.0
2019-07-15 12:00:00,60.77,60.86,60.76,60.86,21530.0,50.6456,50.7207,50.6373,50.7207,21530.0
2019-07-15 12:10:00,60.85,60.88,60.84,60.84,14398.0,50.7123,50.7373,50.704,50.704,14398.0
2019-07-15 12:20:00,60.85,60.91,60.84,60.89,21542.0,50.7123,50.7623,50.704,50.7457,21542.0
2019-07-15 12:30:00,60.88,60.95,60.87,60.95,19328.0,50.7373,50.7957,50.729,50.7957,19328.0
2019-07-15 12:40:00,60.95,60.96,60.9,60.94,17202.0,50.7957,50.804,50.754,50.7873,17202.0
2019-07-15 12:50:00,60.94,61.04,60.94,61.04,16396.0,50.7873,50.8707,50.7873,50.8707,16396.0
2019-07-15 13:00:00,61.04,61.05,60.96,60.98,12854.0,50.8707,50.879,50.804,50.8207,12854.0
2019-07-15 13:10:00,60.96,61.01,60.95,61.01,15323.0,50.804,50.8457,50.7957,50.8457,15323.0
2019-07-15 13:20:00,61.01,61.14,61.0,61.13,20811.0,50.8457,50.954,50.8373,50.9457,20811.0
2019-07-15 13:30:00,61.13,61.16,61.05,61.08,22657.0,50.9457,50.9707,50.879,50.904,22657.0
2019-07-15 13:40:00,61.09,61.15,61.06,61.13,15672.0,50.9123,50.9623,50.8873,50.9457,15672.0
2019-07-15 13:50:00,61.13,61.15,61.09,61.1,19936.0,50.9457,50.9623,50.9123,50.9207,19936.0
2019-07-15 14:00:00,61.1,61.14,61.08,61.11,16006.0,50.9207,50.954,50.904,50.929,16006.0
2019-07-15 14:10:00,61.11,61.16,61.1,61.16,17216.0,50.929,50.9707,50.9207,50.9707,17216.0
2019-07-15 14:20:00,61.15,61.22,61.11,61.14,19098.0,50.9623,51.0207,50.929,50.954,19098.0
2019-07-15 14:30:00,61.14,61.17,61.14,61.14,12868.0,50.954,50.979,50.954,50.954,12868.0
2019-07-15 14:40:00,61.14,61.16,61.12,61.16,27955.0,50.954,50.9707,50.9373,50.9707,27955.0
2019-07-15 14:50:00,61.16,61.2,61.14,61.18,18637.0,50.9707,51.004,50.954,50.9873,18637.0
2019-07-15 15:00:00,61.19,61.26,61.19,61.24,31080.0,50.9957,51.054,50.9957,51.0373,31080.0
2019-07-15 15:10:00,61.23,61.25,61.21,61.22,27549.0,51.029,51.0457,51.0123,51.0207,27549.0
2019-07-15 15:20:00,61.21,61.24,61.16,61.17,23625.0,51.0123,51.0373,50.9707,50.979,23625.0
2019-07-15 15:30:00,61.17,61.25,61.15,61.21,42966.0,50.979,51.0457,50.9623,51.0123,42966.0
2019-07-15 15:40:00,61.21,61.25,61.15,61.16,58981.0,51.0123,51.0457,50.9623,50.9707,58981.0
2019-07-15 15:50:00,61.17,61.23,61.13,61.18,181849.0,50.979,51.029,50.9457,50.9873,181849.0
2019-07-16 09:30:00,61.05,61.32,61.03,61.12,68892.0,50.879,51.104,50.8623,50.9373,68892.0
2019-07-16 09:40:00,61.09,61.13,60.99,61.0,32702.0,50.9123,50.9457,50.829,50.8373,32702.0
2019-07-16 09:50:00,61.01,61.01,60.93,60.93,53782.0,50.8457,50.8457,50.779,50.779,53782.0
2019-07-16 10:00:00,60.94,60.94,60.76,60.8,66405.0,50.7873,50.7873,50.6373,50.6706,66405.0
2019-07-16 10:10:00,60.79,60.88,60.69,60.86,77529.0,50.6623,50.7373,50.579,50.7207,77529.0
2019-07-16 10:20:00,60.86,60.9,60.82,60.84,21250.0,50.7207,50.754,50.6873,50.704,21250.0
2019-07-16 10:30:00,60.83,60.87,60.75,60.87,38845.0,50.6956,50.729,50.629,50.729,38845.0
2019-07-16 10:40:00,60.87,60.94,60.87,60.89,35996.0,50.729,50.7873,50.729,50.7457,35996.0
2019-07-16 10:50:00,60.89,60.93,60.81,60.85,84891.0,50.7457,50.779,50.679,50.7123,84891.0
2019-07-16 11:00:00,60.85,60.87,60.79,60.82,30895.0,50.7123,50.729,50.6623,50.6873,30895.0
2019-07-16 11:10:00,60.83,60.83,60.77,60.79,24542.0,50.6956,50.6956,50.6456,50.6623,24542.0
2019-07-16 11:20:00,60.81,60.85,60.78,60.8,42390.0,50.679,50.7123,50.654,50.6706,42390.0
2019-07-16 11:30:00,60.8,60.89,60.79,60.84,22631.0,50.6706,50.7457,50.6623,50.704,22631.0
2019-07-16 11:40:00,60.84,60.84,60.75,60.75,39132.0,50.704,50.704,50.629,50.629,39132.0
2019-07-16 11:50:00,60.76,60.77,60.7,60.72,21291.0,50.6373,50.6456,50.5873,50.604,21291.0
2019-07-16 12:00:00,60.72,60.89,60.68,60.87,32777.0,50.604,50.7457,50.5706,50.729,32777.0
2019-07-16 12:10:00,60.87,60.99,60.87,60.98,30290.0,50.729,50.829,50.729,50.8207,30290.0
2019-07-16 12:20:00,60.99,61.01,60.92,60.96,22926.0,50.829,50.8457,50.7707,50.804,22926.0
2019-07-16 12:30:00,60.96,60.98,60.9,60.94,170199.0,50.804,50.8207,50.754,50.7873,170199.0
2019-07-16 12:40:00,60.94,61.04,60.92,61.02,40039.0,50.7873,50.8707,50.7707,50.854,40039.0
2019-07-16 12:50:00,61.03,61.03,60.91,60.97,60554.0,50.8623,50.8623,50.7623,50.8123,60554.0
2019-07-16 13:00:00,60.97,61.1,60.96,61.05,59532.0,50.8123,50.9207,50.804,50.879,59532.0
2019-07-16 13:10:00,61.04,61.16,61.03,61.13,48241.0,50.8707,50.9707,50.8623,50.9457,48241.0
2019-07-16 13:20:00,61.12,61.17,61.09,61.12,15617.0,50.9373,50.979,50.9123,50.9373,15617.0
2019-07-16 13:30:00,61.13,61.13,61.01,61.04,29777.0,50.9457,50.9457,50.8457,50.8707,29777.0
2019-07-16 13:40:00,61.04,61.04,60.94,60.96,26596.0,50.8707,50.8707,50.7873,50.804,26596.0
2019-07-16 13:50:00,60.95,60.96,60.87,60.89,17857.0,50.7957,50.804,50.729,50.7457,17857.0
2019-07-16 14:00:00,60.89,61.01,60.88,60.99,19897.0,50.7457,50.8457,50.7373,50.829,19897.0
2019-07-16 14:10:00,60.98,61.0,60.9,60.9,21917.0,50.8207,50.8373,50.754,50.754,21917.0
2019-07-16 14:20:00,60.9,60.97,60.87,60.96,26383.0,50.754,50.8123,50.729,50.804,26383.0
2019-07-16 14:30:00,60.96,61.01,60.94,61.0,26509.0,50.804,50.8457,50.7873,50.8373,26509.0
2019-07-16 14:40:00,60.99,61.02,60.95,60.97,57402.0,50.829,50.854,50.7957,50.8123,57402.0
2019-07-16 14:50:00,60.95,60.98,60.88,60.88,25638.0,50.7957,50.8207,50.7373,50.7373,25638.0
2019-07-16 15:00:00,60.88,60.92,60.86,60.87,43619.0,50.7373,50.7707,50.7207,50.729,43619.0
2019-07-16 15:10:00,60.88,60.94,60.86,60.94,67279.0,50.7373,50.7873,50.7207,50.7873,67279.0
2019-07-16 15:20:00,60.93,60.93,60.81,60.81,83668.0,50.779,50.779,50.679,50.679,83668.0
2019-07-16 15:30:00,60.8,60.83,60.74,60.81,89921.0,50.6706,50.6956,50.6206,50.679,89921.0
2019-07-16 15:40:00,60.8,60.93,60.8,60.88,315955.0,50.6706,50.779,50.6706,50.7373,315955.0
2019-07-16 15:50:00,60.87,61.04,60.87,61.0,450278.0,50.729,50.8707,50.729,50.8373,450278.0
2019-07-17 09:30:00,61.37,61.6,61.12,61.44,55475.0,51.1457,51.3374,50.9373,51.204,55475.0
2019-07-17 09:40:00,61.43,61.57,61.39,61.41,47359.0,51.1957,51.3124,51.1624,51.179,47359.0
2019-07-17 09:50:00,61.4,61.53,61.39,61.5,23855.0,51.1707,51.279,51.1624,51.254,23855.0
2019-07-17 10:00:00,61.5,61.52,61.38,61.46,27243.0,51.254,51.2707,51.154,51.2207,27243.0
2019-07-17 10:10:00,61.46,61.6,61.42,61.44,73592.0,51.2207,51.3374,51.1874,51.204,73592.0
2019-07-17 10:20:00,61.44,61.49,61.34,61.35,36907.0,51.204,51.2457,51.1207,51.129,36907.0
2019-07-17 10:30:00,61.35,61.43,61.33,61.35,47344.0,51.129,51.1957,51.1123,51.129,47344.0
2019-07-17 10:40:00,61.34,61.66,61.34,61.6,114028.0,51.1207,51.3874,51.1207,51.3374,114028.0
2019-07-17 10:50:00,61.6,61.6,61.49,61.58,46596.0,51.3374,51.3374,51.2457,51.3207,46596.0
2019-07-17 11:00:00,61.57,61.59,61.51,61.53,41642.0,51.3124,51.329,51.2624,51.279,41642.0
2019-07-17 11:10:00,61.54,61.62,61.53,61.59,29964.0,51.2874,51.354,51.279,51.329,29964.0
2019-07-17 11:20:00,61.59,61.63,61.51,61.51,27391.0,51.329,51.3624,51.2624,51.2624,27391.0
2019-07-17 11:30:00,61.52,61.54,61.45,61.48,29383.0,51.2707,51.2874,51.2124,51.2374,29383.0
2019-07-17 11:40:00,61.48,61.48,61.37,61.39,48107.0,51.2374,51.2374,51.1457,51.1624,48107.0
2019-07-17 11:50:00,61.39,61.48,61.38,61.45,45174.0,51.1624,51.2374,51.154,51.2124,45174.0
2019-07-17 12:00:00,61.46,61.55,61.45,61.47,30480.0,51.2207,51.2957,51.2124,51.229,30480.0
2019-07-17 12:10:00,61.46,61.46,61.39,61.43,22914.0,51.2207,51.2207,51.1624,51.1957,22914.0
2019-07-17 12:20:00,61.43,61.51,61.43,61.48,27874.0,51.1957,51.2624,51.1957,51.2374,27874.0
2019-07-17 12:30:00,61.48,61.5,61.44,61.5,23335.0,51.2374,51.254,51.204,51.254,23335.0
2019-07-17 12:40:00,61.49,61.53,61.45,61.45,22986.0,51.2457,51.279,51.2124,51.2124,22986.0
2019-07-17 12:50:00,61.45,61.46,61.4,61.41,30569.0,51.2124,51.2207,51.1707,51.179,30569.0
2019-07-17 13:00:00,61.4,61.42,61.37,61.41,39756.0,51.1707,51.1874,51.1457,51.179,39756.0
2019-07-17 13:10:00,61.42,61.42,61.31,61.32,24803.0,51.1874,51.1874,51.0957,51.104,24803.0
2019-07-17 13:20:00,61.32,61.41,61.32,61.41,20101.0,51.104,51.179,51.104,51.179,20101.0
2019-07-17 13:30:00,61.4,61.54,61.4,61.54,33537.0,51.1707,51.2874,51.1707,51.2874,33537.0
2019-07-17 13:40:00,61.54,61.59,61.53,61.55,25529.0,51.2874,51.329,51.279,51.2957,25529.0
2019-07-17 13:50:00,61.54,61.55,61.5,61.51,18829.0,51.2874,51.2957,51.254,51.2624,18829.0
2019-07-17 14:00:00,61.51,61.51,61.37,61.38,29313.0,51.2624,51.2624,51.1457,51.154,29313.0
2019-07-17 14:10:00,61.38,61.38,61.3,61.32,37712.0,51.154,51.154,51.0873,51.104,37712.0
2019-07-17 14:20:00,61.31,61.38,61.3,61.35,21263.0,51.0957,51.154,51.0873,51.129,21263.0
2019-07-17 14:30:00,61.35,61.37,61.32,61.33,28637.0,51.129,51.1457,51.104,51.1123,28637.0
2019-07-17 14:40:00,61.33,61.38,61.28,61.38,24015.0,51.1123,51.154,51.0707,51.154,24015.0
2019-07-17 14:50:00,61.38,61.39,61.31,61.32,33444.0,51.154,51.1624,51.0957,51.104,33444.0
2019-07-17 15:00:00,61.32,61.32,61.24,61.31,37286.0,51.104,51.104,51.0373,51.0957,37286.0
2019-07-17 15:10:00,61.31,61.39,61.3,61.3,34055.0,51.0957,51.1624,51.0873,51.0873,34055.0
2019-07-17 15:20:00,61.3,61.32,61.21,61.3,52780.0,51.0873,51.104,51.0123,51.0873,52780.0
2019-07-17 15:30:00,61.29,61.48,61.26,61.4,79333.0,51.079,51.2374,51.054,51.1707,79333.0
2019-07-17 15:40:00,61.41,61.41,61.24,61.31,82675.0,51.179,51.179,51.0373,51.0957,82675.0
2019-07-17 15:50:00,61.31,61.37,61.25,61.27,227418.0,51.0957,51.1457,51.0457,51.0623,227418.0
2019-07-18 09:30:00,61.42,61.46,60.94,61.05,79264.0,51.1874,51.2207,50.7873,50.879,79264.0
2019-07-18 09:40:00,61.05,61.12,60.98,61.1,41006.0,50.879,50.9373,50.8207,50.9207,41006.0
2019-07-18 09:50:00,61.08,61.1,61.01,61.04,22114.0,50.904,50.9207,50.8457,50.8707,22114.0
2019-07-18 10:00:00,61.05,61.07,60.93,60.96,31962.0,50.879,50.8957,50.779,50.804,31962.0
2019-07-18 10:10:00,60.96,61.19,60.96,61.17,37049.0,50.804,50.9957,50.804,50.979,37049.0
2019-07-18 10:20:00,61.18,61.22,61.14,61.2,23189.0,50.9873,51.0207,50.954,51.004,23189.0
2019-07-18 10:30:00,61.19,61.27,61.11,61.2,27751.0,50.9957,51.0623,50.929,51.004,27751.0
2019-07-18 10:40:00,61.2,61.27,61.13,61.24,20717.0,51.004,51.0623,50.9457,51.0373,20717.0
2019-07-18 10:50:00,61.24,61.3,61.19,61.29,29604.0,51.0373,51.0873,50.9957,51.079,29604.0
2019-07-18 11:00:00,61.29,61.34,61.19,61.2,40082.0,51.079,51.1207,50.9957,51.004,40082.0
2019-07-18 11:10:00,61.22,61.23,61.17,61.23,18216.0,51.0207,51.029,50.979,51.029,18216.0
2019-07-18 11:20:00,61.24,61.37,61.24,61.31,39053.0,51.0373,51.1457,51.0373,51.0957,39053.0
2019-07-18 11:30:00,61.3,61.3,61.17,61.22,21749.0,51.0873,51.0873,50.979,51.0207,21749.0
2019-07-18 11:40:00,61.23,61.29,61.21,61.26,31192.0,51.029,51.079,51.0123,51.054,31192.0
2019-07-18 11:50:00,61.26,61.28,61.23,61.26,20695.0,51.054,51.0707,51.029,51.054,20695.0
2019-07-18 12:00:00,61.26,61.32,61.25,61.32,32756.0,51.054,51.104,51.0457,51.104,32756.0
2019-07-18 12:10:00,61.31,61.44,61.31,61.43,24609.0,51.0957,51.204,51.0957,51.1957,24609.0
2019-07-18 12:20:00,61.43,61.43,61.36,61.41,18533.0,51.1957,51.1957,51.1374,51.179,18533.0
2019-07-18 12:30:00,61.41,61.42,61.36,61.37,22017.0,51.179,51.1874,51.1374,51.1457,22017.0
2019-07-18 12:40:00,61.38,61.38,61.31,61.35,26609.0,51.154,51.154,51.0957,51.129,26609.0
2019-07-18 12:50:00,61.35,61.45,61.32,61.45,53158.0,51.129,51.2124,51.104,51.2124,53158.0
2019-07-18 13:00:00,61.46,61.63,61.46,61.63,34795.0,51.2207,51.3624,51.2207,51.3624,34795.0
2019-07-18 13:10:00,61.63,61.65,61.6,61.6,32411.0,51.3624,51.379,51.3374,51.3374,32411.0
2019-07-18 13:20:00,61.6,61.63,61.56,61.6,23494.0,51.3374,51.3624,51.304,51.3374,23494.0
2019-07-18 13:30:00,61.6,61.61,61.52,61.55,19658.0,51.3374,51.3457,51.2707,51.2957,19658.0
2019-07-18 13:40:00,61.54,61.57,61.53,61.53,10746.0,51.2874,51.3124,51.279,51.279,10746.0
2019-07-18 13:50:00,61.53,61.58,61.52,61.53,14117.0,51.279,51.3207,51.2707,51.279,14117.0
2019-07-18 14:00:00,61.53,61.63,61.52,61.62,18823.0,51.279,51.3624,51.2707,51.354,18823.0
2019-07-18 14:10:00,61.62,61.72,61.6,61.7,48163.0,51.354,51.4374,51.3374,51.4207,48163.0
2019-07-18 14:20:00,61.71,61.78,61.69,61.74,31233.0,51.429,51.4874,51.4124,51.454,31233.0
2019-07-18 14:30:00,61.73,61.74,61.7,61.72,27368.0,51.4457,51.454,51.4207,51.4374,27368.0
2019-07-18 14:40:00,61.73,61.77,61.72,61.75,37850.0,51.4457,51.479,51.4374,51.4624,37850.0
2019-07-18 14:50:00,61.74,61.85,61.71,61.84,34904.0,51.454,51.5457,51.429,51.5374,34904.0
2019-07-18 15:00:00,61.85,61.93,61.83,61.88,52000.0,51.5457,51.6124,51.529,51.5707,52000.0
2019-07-18 15:10:00,61.87,61.89,61.81,61.81,38373.0,51.5624,51.5791,51.5124,51.5124,38373.0
2019-07-18 15:20:00,61.81,61.83,61.77,61.8,43287.0,51.5124,51.529,51.479,51.504,43287.0
2019-07-18 15:30:00,61.8,61.89,61.79,61.88,46127.0,51.504,51.5791,51.4957,51.5707,46127.0
2019-07-18 15:40:00,61.89,61.93,61.83,61.86,68181.0,51.5791,51.6124,51.529,51.5541,68181.0
2019-07-18 15:50:00,61.86,61.98,61.8,61.94,244466.0,51.5541,51.6541,51.504,51.6207,244466.0
2019-07-19 09:30:00,61.9,61.95,61.59,61.71,153091.0,51.5874,51.6291,51.329,51.429,153091.0
2019-07-19 09:40:00,61.69,61.74,61.61,61.67,39099.0,51.4124,51.454,51.3457,51.3957,39099.0
2019-07-19 09:50:00,61.68,61.93,61.68,61.91,60101.0,51.404,51.6124,51.404,51.5957,60101.0
2019-07-19 10:00:00,61.9,62.03,61.88,61.92,94119.0,51.5874,51.6957,51.5707,51.6041,94119.0
2019-07-19 10:10:00,61.91,61.92,61.85,61.9,52378.0,51.5957,51.6041,51.5457,51.5874,52378.0
2019-07-19 10:20:00,61.89,61.91,61.73,61.77,45741.0,51.5791,51.5957,51.4457,51.479,45741.0
2019-07-19 10:30:00,61.77,61.89,61.77,61.83,44276.0,51.479,51.5791,51.479,51.529,44276.0
2019-07-19 10:40:00,61.83,61.92,61.73,61.91,52547.0,51.529,51.6041,51.4457,51.5957,52547.0
2019-07-19 10:50:00,61.91,61.92,61.77,61.79,49619.0,51.5957,51.6041,51.479,51.4957,49619.0
2019-07-19 11:00:00,61.78,61.82,61.51,61.53,60823.0,51.4874,51.5207,51.2624,51.279,60823.0
2019-07-19 11:10:00,61.53,61.54,61.45,61.45,59047.0,51.279,51.2874,51.2124,51.2124,59047.0
2019-07-19 11:20:00,61.45,61.54,61.42,61.47,87687.0,51.2124,51.2874,51.1874,51.229,87687.0
2019-07-19 11:30:00,61.47,61.56,61.45,61.55,52131.0,51.229,51.304,51.2124,51.2957,52131.0
2019-07-19 11:40:00,61.56,61.6,61.46,61.46,86683.0,51.304,51.3374,51.2207,51.2207,86683.0
2019-07-19 11:50:00,61.46,61.49,61.27,61.3,56519.0,51.2207,51.2457,51.0623,51.0873,56519.0
2019-07-19 12:00:00,61.29,61.38,61.28,61.35,48103.0,51.079,51.154,51.0707,51.129,48103.0
2019-07-19 12:10:00,61.35,61.36,61.26,61.27,36131.0,51.129,51.1374,51.054,51.0623,36131.0
2019-07-19 12:20:00,61.27,61.4,61.26,61.39,29659.0,51.0623,51.1707,51.054,51.1624,29659.0
2019-07-19 12:30:00,61.4,61.4,61.32,61.34,38228.0,51.1707,51.1707,51.104,51.1207,38228.0
2019-07-19 12:40:00,61.33,61.36,61.29,61.35,34902.0,51.1123,51.1374,51.079,51.129,34902.0
2019-07-19 12:50:00,61.35,61.4,61.33,61.37,33156.0,51.129,51.1707,51.1123,51.1457,33156.0
2019-07-19 13:00:00,61.37,61.37,61.24,61.25,41818.0,51.1457,51.1457,51.0373,51.0457,41818.0
2019-07-19 13:10:00,61.25,61.26,61.15,61.17,56814.0,51.0457,51.054,50.9623,50.979,56814.0
2019-07-19 13:20:00,61.17,61.18,61.11,61.14,51390.0,50.979,50.9873,50.929,50.954,51390.0
2019-07-19 13:30:00,61.14,61.16,61.03,61.06,31603.0,50.954,50.9707,50.8623,50.8873,31603.0
2019-07-19 13:40:00,61.05,61.08,61.02,61.05,29116.0,50.879,50.904,50.854,50.879,29116.0
2019-07-19 13:50:00,61.05,61.09,61.03,61.08,47870.0,50.879,50.9123,50.8623,50.904,47870.0
2019-07-19 14:00:00,61.09,61.22,61.07,61.07,33168.0,50.9123,51.0207,50.8957,50.8957,33168.0
2019-07-19 14:10:00,61.06,61.07,61.0,61.01,39122.0,50.8873,50.8957,50.8373,50.8457,39122.0
2019-07-19 14:20:00,61.01,61.07,61.01,61.03,38755.0,50.8457,50.8957,50.8457,50.8623,38755.0
2019-07-19 14:30:00,61.04,61.11,60.96,60.98,244588.0,50.8707,50.929,50.804,50.8207,244588.0
2019-07-19 14:40:00,60.98,61.02,60.91,60.94,53487.0,50.8207,50.854,50.7623,50.7873,53487.0
2019-07-19 14:50:00,60.94,60.95,60.88,60.94,52676.0,50.7873,50.7957,50.7373,50.7873,52676.0
2019-07-19 15:00:00,60.93,60.96,60.85,60.86,60949.0,50.779,50.804,50.7123,50.7207,60949.0
2019-07-19 15:10:00,60.86,60.89,60.73,60.8,70314.0,50.7207,50.7457,50.6123,50.6706,70314.0
2019-07-19 15:20:00,60.79,60.88,60.76,60.84,98136.0,50.6623,50.7373,50.6373,50.704,98136.0
2019-07-19 15:30:00,60.85,60.95,60.85,60.91,82195.0,50.7123,50.7957,50.7123,50.7623,82195.0
2019-07-19 15:40:00,60.91,61.05,60.87,60.9,164232.0,50.7623,50.879,50.729,50.754,164232.0
2019-07-19 15:50:00,60.9,60.95,60.76,60.78,460364.0,50.754,50.7957,50.6373,50.654,460364.0
2019-07-22 09:30:00,60.89,60.91,60.36,60.53,117053.0,50.7457,50.7623,50.304,50.4456,117053.0
2019-07-22 09:40:00,60.56,60.56,60.24,60.34,83947.0,50.4706,50.4706,50.2039,50.2873,83947.0
2019-07-22 09:50:00,60.34,60.62,60.28,60.58,103383.0,50.2873,50.5206,50.2373,50.4873,103383.0
2019-07-22 10:00:00,60.59,60.72,60.49,60.62,118853.0,50.4956,50.604,50.4123,50.5206,118853.0
2019-07-22 10:10:00,60.63,60.7,60.56,60.58,57372.0,50.529,50.5873,50.4706,50.4873,57372.0
2019-07-22 10:20:00,60.58,60.69,60.58,60.65,48804.0,50.4873,50.579,50.4873,50.5456,48804.0
2019-07-22 10:30:00,60.65,60.73,60.62,60.72,67849.0,50.5456,50.6123,50.5206,50.604,67849.0
2019-07-22 10:40:00,60.71,60.74,60.61,60.7,55710.0,50.5956,50.6206,50.5123,50.5873,55710.0
2019-07-22 10:50:00,60.69,60.77,60.67,60.67,50965.0,50.579,50.6456,50.5623,50.5623,50965.0
2019-07-22 11:00:00,60.68,60.75,60.62,60.68,33225.0,50.5706,50.629,50.5206,50.5706,33225.0
2019-07-22 11:10:00,60.68,60.69,60.57,60.61,40224.0,50.5706,50.579,50.479,50.5123,40224.0
2019-07-22 11:20:00,60.61,60.61,60.48,60.5,37032.0,50.5123,50.5123,50.404,50.4206,37032.0
2019-07-22 11:30:00,60.51,60.55,60.49,60.54,21291.0,50.429,50.4623,50.4123,50.454,21291.0
2019-07-22 11:40:00,60.53,60.55,60.49,60.51,26662.0,50.4456,50.4623,50.4123,50.429,26662.0
2019-07-22 11:50:00,60.52,60.54,60.49,60.5,26969.0,50.4373,50.454,50.4123,50.4206,26969.0
2019-07-22 12:00:00,60.5,60.54,60.47,60.52,28309.0,50.4206,50.454,50.3956,50.4373,28309.0
2019-07-22 12:10:00,60.52,60.6,60.52,60.59,17321.0,50.4373,50.504,50.4373,50.4956,17321.0
2019-07-22 12:20:00,60.58,60.71,60.58,60.71,16375.0,50.4873,50.5956,50.4873,50.5956,16375.0
2019-07-22 12:30:00,60.72,60.75,60.66,60.74,29477.0,50.604,50.629,50.554,50.6206,29477.0
2019-07-22 12:40:00,60.74,60.8,60.73,60.76,15774.0,50.6206,50.6706,50.6123,50.6373,15774.0
2019-07-22 12:50:00,60.77,60.83,60.75,60.77,16345.0,50.6456,50.6956,50.629,50.6456,16345.0
2019-07-22 13:00:00,60.78,60.81,60.77,60.8,15460.0,50.654,50.679,50.6456,50.6706,15460.0
2019-07-22 13:10:00,60.81,60.83,60.77,60.79,15972.0,50.679,50.6956,50.6456,50.6623,15972.0
2019-07-22 13:20:00,60.8,60.84,60.76,60.8,17916.0,50.6706,50.704,50.6373,50.6706,17916.0
2019-07-22 13:30:00,60.8,60.84,60.79,60.83,18262.0,50.6706,50.704,50.6623,50.6956,18262.0
2019-07-22 13:40:00,60.84,60.91,60.83,60.9,16106.0,50.704,50.7623,50.6956,50.754,16106.0
2019-07-22 13:50:00,60.89,60.9,60.82,60.82,16714.0,50.7457,50.754,50.6873,50.6873,16714.0
2019-07-22 14:00:00,60.81,60.86,60.79,60.8,22491.0,50.679,50.7207,50.6623,50.6706,22491.0
2019-07-22 14:10:00,60.79,60.83,60.76,60.81,19077.0,50.6623,50.6956,50.6373,50.679,19077.0
2019-07-22 14:20:00,60.82,60.84,60.8,60.81,14597.0,50.6873,50.704,50.6706,50.679,14597.0
2019-07-22 14:30:00,60.8,60.88,60.8,60.87,22217.0,50.6706,50.7373,50.6706,50.729,22217.0
2019-07-22 14:40:00,60.87,60.92,60.87,60.88,18352.0,50.729,50.7707,50.729,50.7373,18352.0
2019-07-22 14:50:00,60.89,60.94,60.88,60.93,27703.0,50.7457,50.7873,50.7373,50.779,27703.0
2019-07-22 15:00:00,60.92,60.95,60.77,60.77,68166.0,50.7707,50.7957,50.6456,50.6456,68166.0
2019-07-22 15:10:00,60.78,60.81,60.74,60.77,106422.0,50.654,50.679,50.6206,50.6456,106422.0
2019-07-22 15:20:00,60.78,60.8,60.64,60.7,46449.0,50.654,50.6706,50.5373,50.5873,46449.0
2019-07-22 15:30:00,60.7,60.71,60.47,60.5,86073.0,50.5873,50.5956,50.3956,50.4206,86073.0
2019-07-22 15:40:00,60.5,60.56,60.48,60.55,148506.0,50.4206,50.4706,50.404,50.4623,148506.0
2019-07-22 15:50:00,60.55,60.77,60.54,60.71,231491.0,50.4623,50.6456,50.454,50.5956,231491.0
2019-07-23 09:30:00,60.87,60.87,60.39,60.4,48458.0,50.729,50.729,50.329,50.3373,48458.0
2019-07-23 09:40:00,60.37,60.38,60.13,60.26,38424.0,50.3123,50.3206,50.1123,50.2206,38424.0
2019-07-23 09:50:00,60.25,60.27,60.13,60.24,28649.0,50.2123,50.2289,50.1123,50.2039,28649.0
2019-07-23 10:00:00,60.25,60.37,60.23,60.24,60200.0,50.2123,50.3123,50.1956,50.2039,60200.0
2019-07-23 10:10:00,60.23,60.47,60.23,60.45,21719.0,50.1956,50.3956,50.1956,50.379,21719.0
2019-07-23 10:20:00,60.45,60.53,60.38,60.47,16968.0,50.379,50.4456,50.3206,50.3956,16968.0
2019-07-23 10:30:00,60.46,60.61,60.45,60.58,24841.0,50.3873,50.5123,50.379,50.4873,24841.0
2019-07-23 10:40:00,60.57,60.63,60.52,60.6,32902.0,50.479,50.529,50.4373,50.504,32902.0
2019-07-23 10:50:00,60.61,60.7,60.54,60.55,45938.0,50.5123,50.5873,50.454,50.4623,45938.0
2019-07-23 11:00:00,60.54,60.57,60.46,60.47,40255.0,50.454,50.479,50.3873,50.3956,40255.0
2019-07-23 11:10:00,60.46,60.47,60.39,60.42,37599.0,50.3873,50.3956,50.329,50.354,37599.0
2019-07-23 11:20:00,60.41,60.44,60.38,60.42,23564.0,50.3456,50.3706,50.3206,50.354,23564.0
2019-07-23 11:30:00,60.42,60.42,60.35,60.37,27779.0,50.354,50.354,50.2956,50.3123,27779.0
2019-07-23 11:40:00,60.37,60.38,60.29,60.31,21911.0,50.3123,50.3206,50.2456,50.2623,21911.0
2019-07-23 11:50:00,60.31,60.32,60.28,60.3,13143.0,50.2623,50.2706,50.2373,50.2539,13143.0
2019-07-23 12:00:00,60.3,60.32,60.07,60.11,119425.0,50.2539,50.2706,50.0623,50.0956,119425.0
2019-07-23 12:10:00,60.12,60.33,60.11,60.31,54039.0,50.1039,50.279,50.0956,50.2623,54039.0
2019-07-23 12:20:00,60.32,60.41,60.29,60.3,55489.0,50.2706,50.3456,50.2456,50.2539,55489.0
2019-07-23 12:30:00,60.3,60.39,60.29,60.34,75469.0,50.2539,50.329,50.2456,50.2873,75469.0
2019-07-23 12:40:00,60.33,60.43,60.32,60.42,45956.0,50.279,50.3623,50.2706,50.354,45956.0
2019-07-23 12:50:00,60.41,60.43,60.29,60.31,122794.0,50.3456,50.3623,50.2456,50.2623,122794.0
2019-07-23 13:00:00,60.32,60.33,60.21,60.21,59631.0,50.2706,50.279,50.1789,50.1789,59631.0
2019-07-23 13:10:00,60.2,60.25,60.17,60.17,177234.0,50.1706,50.2123,50.1456,50.1456,177234.0
2019-07-23 13:20:00,60.16,60.2,60.07,60.08,42003.0,50.1373,50.1706,50.0623,50.0706,42003.0
2019-07-23 13:30:00,60.07,60.09,60.0,60.08,66345.0,50.0623,50.0789,50.0039,50.0706,66345.0
2019-07-23 13:40:00,60.08,60.23,60.07,60.19,93196.0,50.0706,50.1956,50.0623,50.1623,93196.0
2019-07-23 13:50:00,60.19,60.3,60.11,60.27,70794.0,50.1623,50.2539,50.0956,50.2289,70794.0
2019-07-23 14:00:00,60.27,60.28,60.22,60.25,43295.0,50.2289,50.2373,50.1873,50.2123,43295.0
2019-07-23 14:10:00,60.25,60.34,60.23,60.33,31219.0,50.2123,50.2873,50.1956,50.279,31219.0
2019-07-23 14:20:00,60.32,60.33,60.25,60.26,56629.0,50.2706,50.279,50.2123,50.2206,56629.0
2019-07-23 14:30:00,60.25,60.3,60.23,60.3,48185.0,50.2123,50.2539,50.1956,50.2539,48185.0
2019-07-23 14:40:00,60.3,60.41,60.3,60.41,28639.0,50.2539,50.3456,50.2539,50.3456,28639.0
2019-07-23 14:50:00,60.4,60.52,60.4,60.5,30035.0,50.3373,50.4373,50.3373,50.4206,30035.0
2019-07-23 15:00:00,60.51,60.54,60.44,60.48,50348.0,50.429,50.454,50.3706,50.404,50348.0
2019-07-23 15:10:00,60.48,60.52,60.46,60.5,49812.0,50.404,50.4373,50.3873,50.4206,49812.0
2019-07-23 15:20:00,60.49,60.53,60.46,60.47,57360.0,50.4123,50.4456,50.3873,50.3956,57360.0
2019-07-23 15:30:00,60.48,60.51,60.42,60.43,79784.0,50.404,50.429,50.354,50.3623,79784.0
2019-07-23 15:40:00,60.42,60.46,60.39,60.42,80892.0,50.354,50.3873,50.329,50.354,80892.0
2019-07-23 15:50:00,60.42,60.5,60.38,60.42,242983.0,50.354,50.4206,50.3206,50.354,242983.0
2019-07-24 09:30:00,60.64,60.65,59.99,60.06,43413.0,50.5373,50.5456,49.9956,50.0539,43413.0
2019-07-24 09:40:00,60.1,60.18,59.98,60.02,53262.0,50.0873,50.1539,49.9873,50.0206,53262.0
2019-07-24 09:50:00,60.03,60.13,59.97,60.12,24426.0,50.0289,50.1123,49.9789,50.1039,24426.0
2019-07-24 10:00:00,60.11,60.26,60.09,60.23,23771.0,50.0956,50.2206,50.0789,50.1956,23771.0
2019-07-24 10:10:00,60.23,60.35,60.19,60.35,76878.0,50.1956,50.2956,50.1623,50.2956,76878.0
2019-07-24 10:20:00,60.34,60.37,60.24,60.25,15742.0,50.2873,50.3123,50.2039,50.2123,15742.0
2019-07-24 10:30:00,60.24,60.38,60.22,60.32,31491.0,50.2039,50.3206,50.1873,50.2706,31491.0
2019-07-24 10:40:00,60.32,60.51,60.31,60.48,35863.0,50.2706,50.429,50.2623,50.404,35863.0
2019-07-24 10:50:00,60.48,60.51,60.31,60.35,27756.0,50.404,50.429,50.2623,50.2956,27756.0
2019-07-24 11:00:00,60.36,60.37,60.13,60.14,293058.0,50.304,50.3123,50.1123,50.1206,293058.0
2019-07-24 11:10:00,60.14,60.14,59.98,60.09,108784.0,50.1206,50.1206,49.9873,50.0789,108784.0
2019-07-24 11:20:00,60.09,60.16,59.99,60.1,33510.0,50.0789,50.1373,49.9956,50.0873,33510.0
2019-07-24 11:30:00,60.09,60.18,60.05,60.12,35982.0,50.0789,50.1539,50.0456,50.1039,35982.0
2019-07-24 11:40:00,60.13,60.16,60.08,60.09,33393.0,50.1123,50.1373,50.0706,50.0789,33393.0
2019-07-24 11:50:00,60.09,60.14,60.03,60.13,34629.0,50.0789,50.1206,50.0289,50.1123,34629.0
2019-07-24 12:00:00,60.13,60.17,60.1,60.17,25118.0,50.1123,50.1456,50.0873,50.1456,25118.0
2019-07-24 12:10:00,60.19,60.31,60.18,60.24,26515.0,50.1623,50.2623,50.1539,50.2039,26515.0
2019-07-24 12:20:00,60.23,60.28,60.23,60.24,14053.0,50.1956,50.2373,50.1956,50.2039,14053.0
2019-07-24 12:30:00,60.23,60.29,60.2,60.24,21637.0,50.1956,50.2456,50.1706,50.2039,21637.0
2019-07-24 12:40:00,60.23,60.23,60.13,60.14,35878.0,50.1956,50.1956,50.1123,50.1206,35878.0
2019-07-24 12:50:00,60.15,60.18,60.1,60.18,53142.0,50.1289,50.1539,50.0873,50.1539,53142.0
2019-07-24 13:00:00,60.17,60.19,60.14,60.15,16478.0,50.1456,50.1623,50.1206,50.1289,16478.0
2019-07-24 13:10:00,60.15,60.2,60.14,60.14,16112.0,50.1289,50.1706,50.1206,50.1206,16112.0
2019-07-24 13:20:00,60.13,60.16,60.09,60.12,27666.0,50.1123,50.1373,50.0789,50.1039,27666.0
2019-07-24 13:30:00,60.11,60.16,60.09,60.12,21605.0,50.0956,50.1373,50.0789,50.1039,21605.0
2019-07-24 13:40:00,60.12,60.22,60.11,60.2,22903.0,50.1039,50.1873,50.0956,50.1706,22903.0
2019-07-24 13:50:00,60.2,60.2,60.15,60.16,37804.0,50.1706,50.1706,50.1289,50.1373,37804.0
2019-07-24 14:00:00,60.16,60.21,60.14,60.14,74723.0,50.1373,50.1789,50.1206,50.1206,74723.0
2019-07-24 14:10:00,60.14,60.21,60.12,60.19,17599.0,50.1206,50.1789,50.1039,50.1623,17599.0
2019-07-24 14:20:00,60.19,60.25,60.18,60.2,105263.0,50.1623,50.2123,50.1539,50.1706,105263.0
2019-07-24 14:30:00,60.2,60.23,60.18,60.19,42559.0,50.1706,50.1956,50.1539,50.1623,42559.0
2019-07-24 14:40:00,60.19,60.21,60.15,60.18,26949.0,50.1623,50.1789,50.1289,50.1539,26949.0
2019-07-24 14:50:00,60.18,60.22,60.17,60.2,40279.0,50.1539,50.1873,50.1456,50.1706,40279.0
2019-07-24 15:00:00,60.21,60.29,60.21,60.24,42735.0,50.1789,50.2456,50.1789,50.2039,42735.0
2019-07-24 15:10:00,60.25,60.27,60.23,60.24,30789.0,50.2123,50.2289,50.1956,50.2039,30789.0
2019-07-24 15:20:00,60.25,60.33,60.24,60.3,53216.0,50.2123,50.279,50.2039,50.2539,53216.0
2019-07-24 15:30:00,60.3,60.32,60.23,60.28,46509.0,50.2539,50.2706,50.1956,50.2373,46509.0
2019-07-24 15:40:00,60.28,60.45,60.28,60.43,84486.0,50.2373,50.379,50.2373,50.3623,84486.0
2019-07-24 15:50:00,60.43,60.52,60.37,60.46,225332.0,50.3623,50.4373,50.3123,50.3873,225332.0
2019-07-25 09:30:00,60.32,60.63,60.3,60.51,52777.0,50.2706,50.529,50.2539,50.429,52777.0
2019-07-25 09:40:00,60.49,60.7,60.43,60.61,66150.0,50.4123,50.5873,50.3623,50.5123,66150.0
2019-07-25 09:50:00,60.61,60.64,60.25,60.25,77223.0,50.5123,50.5373,50.2123,50.2123,77223.0
2019-07-25 10:00:00,60.26,60.29,60.19,60.19,51206.0,50.2206,50.2456,50.1623,50.1623,51206.0
2019-07-25 10:10:00,60.2,60.35,60.17,60.3,96506.0,50.1706,50.2956,50.1456,50.2539,96506.0
2019-07-25 10:20:00,60.3,60.31,60.18,60.22,209079.0,50.2539,50.2623,50.1539,50.1873,209079.0
2019-07-25 10:30:00,60.22,60.26,60.11,60.18,77188.0,50.1873,50.2206,50.0956,50.1539,77188.0
2019-07-25 10:40:00,60.18,60.23,60.12,60.14,42049.0,50.1539,50.1956,50.1039,50.1206,42049.0
2019-07-25 10:50:00,60.14,60.24,60.11,60.15,59845.0,50.1206,50.2039,50.0956,50.1289,59845.0
2019-07-25 11:00:00,60.14,60.22,60.12,60.12,35558.0,50.1206,50.1873,50.1039,50.1039,35558.0
2019-07-25 11:10:00,60.11,60.13,60.05,60.07,39896.0,50.0956,50.1123,50.0456,50.0623,39896.0
2019-07-25 11:20:00,60.07,60.24,60.07,60.23,26655.0,50.0623,50.2039,50.0623,50.1956,26655.0
2019-07-25 11:30:00,60.23,60.24,60.16,60.19,34838.0,50.1956,50.2039,50.1373,50.1623,34838.0
2019-07-25 11:40:00,60.18,60.25,60.13,60.16,49538.0,50.1539,50.2123,50.1123,50.1373,49538.0
2019-07-25 11:50:00,60.16,60.17,60.07,60.17,31752.0,50.1373,50.1456,50.0623,50.1456,31752.0
2019-07-25 12:00:00,60.17,60.17,60.05,60.07,43473.0,50.1456,50.1456,50.0456,50.0623,43473.0
2019-07-25 12:10:00,60.06,60.11,60.04,60.09,32643.0,50.0539,50.0956,50.0373,50.0789,32643.0
2019-07-25 12:20:00,60.08,60.1,60.01,60.04,26015.0,50.0706,50.0873,50.0123,50.0373,26015.0
2019-07-25 12:30:00,60.04,60.07,59.95,59.95,39085.0,50.0373,50.0623,49.9623,49.9623,39085.0
2019-07-25 12:40:00,59.95,60.04,59.93,60.02,42396.0,49.9623,50.0373,49.9456,50.0206,42396.0
2019-07-25 12:50:00,60.02,60.14,59.96,60.12,30955.0,50.0206,50.1206,49.9706,50.1039,30955.0
2019-07-25 13:00:00,60.12,60.16,60.05,60.14,30778.0,50.1039,50.1373,50.0456,50.1206,30778.0
2019-07-25 13:10:00,60.13,60.19,60.09,60.19,22897.0,50.1123,50.1623,50.0789,50.1623,22897.0
2019-07-25 13:20:00,60.18,60.18,60.14,60.16,26957.0,50.1539,50.1539,50.1206,50.1373,26957.0
2019-07-25 13:30:00,60.17,60.2,60.13,60.16,23701.0,50.1456,50.1706,50.1123,50.1373,23701.0
2019-07-25 13:40:00,60.17,60.27,60.17,60.24,23957.0,50.1456,50.2289,50.1456,50.2039,23957.0
2019-07-25 13:50:00,60.24,60.24,60.17,60.18,36957.0,50.2039,50.2039,50.1456,50.1539,36957.0
2019-07-25 14:00:00,60.18,60.27,60.17,60.2,43619.0,50.1539,50.2289,50.1456,50.1706,43619.0
2019-07-25 14:10:00,60.21,60.33,60.2,60.3,34518.0,50.1789,50.279,50.1706,50.2539,34518.0
2019-07-25 14:20:00,60.3,60.31,60.26,60.28,33550.0,50.2539,50.2623,50.2206,50.2373,33550.0
2019-07-25 14:30:00,60.28,60.33,60.25,60.28,30333.0,50.2373,50.279,50.2123,50.2373,30333.0
2019-07-25 14:40:00,60.28,60.35,60.22,60.22,26161.0,50.2373,50.2956,50.1873,50.1873,26161.0
2019-07-25 14:50:00,60.21,60.21,60.08,60.08,87378.0,50.1789,50.1789,50.0706,50.0706,87378.0
2019-07-25 15:00:00,60.07,60.18,60.02,60.02,39194.0,50.0623,50.1539,50.0206,50.0206,39194.0
2019-07-25 15:10:00,60.02,60.04,59.98,60.0,45310.0,50.0206,50.0373,49.9873,50.0039,45310.0
2019-07-25 15:20:00,60.0,60.07,59.98,60.04,58397.0,50.0039,50.0623,49.9873,50.0373,58397.0
2019-07-25 15:30:00,60.04,60.07,59.99,60.05,113388.0,50.0373,50.0623,49.9956,50.0456,113388.0
2019-07-25 15:40:00,60.05,60.15,60.01,60.15,165765.0,50.0456,50.1289,50.0123,50.1289,165765.0
2019-07-25 15:50:00,60.15,60.21,60.04,60.19,253418.0,50.1289,50.1789,50.0373,50.1623,253418.0
2019-07-26 09:30:00,60.22,60.61,60.1,60.5,72239.0,50.1873,50.5123,50.0873,50.4206,72239.0
2019-07-26 09:40:00,60.51,60.51,60.29,60.31,39009.0,50.429,50.429,50.2456,50.2623,39009.0
2019-07-26 09:50:00,60.31,60.36,60.18,60.23,83935.0,50.2623,50.304,50.1539,50.1956,83935.0
2019-07-26 10:00:00,60.22,60.39,60.2,60.38,56783.0,50.1873,50.329,50.1706,50.3206,56783.0
2019-07-26 10:10:00,60.39,60.53,60.39,60.52,40285.0,50.329,50.4456,50.329,50.4373,40285.0
2019-07-26 10:20:00,60.51,60.6,60.5,60.6,46024.0,50.429,50.504,50.4206,50.504,46024.0
2019-07-26 10:30:00,60.6,60.68,60.6,60.68,76883.0,50.504,50.5706,50.504,50.5706,76883.0
2019-07-26 10:40:00,60.67,60.71,60.64,60.65,34467.0,50.5623,50.5956,50.5373,50.5456,34467.0
2019-07-26 10:50:00,60.65,60.69,60.6,60.62,22669.0,50.5456,50.579,50.504,50.5206,22669.0
2019-07-26 11:00:00,60.61,60.7,60.61,60.65,20153.0,50.5123,50.5873,50.5123,50.5456,20153.0
2019-07-26 11:10:00,60.65,60.66,60.52,60.55,36622.0,50.5456,50.554,50.4373,50.4623,36622.0
2019-07-26 11:20:00,60.54,60.54,60.49,60.52,32934.0,50.454,50.454,50.4123,50.4373,32934.0
2019-07-26 11:30:00,60.53,60.69,60.51,60.67,167676.0,50.4456,50.579,50.429,50.5623,167676.0
2019-07-26 11:40:00,60.67,60.69,60.61,60.63,33532.0,50.5623,50.579,50.5123,50.529,33532.0
2019-07-26 11:50:00,60.64,60.64,60.59,60.62,38610.0,50.5373,50.5373,50.4956,50.5206,38610.0
2019-07-26 12:00:00,60.63,60.66,60.5,60.66,1590282.0,50.529,50.554,50.4206,50.554,1590282.0
2019-07-26 12:10:00,60.66,60.75,60.57,60.74,56763.0,50.554,50.629,50.479,50.6206,56763.0
2019-07-26 12:20:00,60.73,60.76,60.66,60.7,40731.0,50.6123,50.6373,50.554,50.5873,40731.0
2019-07-26 12:30:00,60.71,60.71,60.61,60.62,26736.0,50.5956,50.5956,50.5123,50.5206,26736.0
2019-07-26 12:40:00,60.62,60.65,60.54,60.54,262945.0,50.5206,50.5456,50.454,50.454,262945.0
2019-07-26 12:50:00,60.54,60.56,60.49,60.49,22889.0,50.454,50.4706,50.4123,50.4123,22889.0
2019-07-26 13:00:00,60.5,60.54,60.47,60.5,18551.0,50.4206,50.454,50.3956,50.4206,18551.0
2019-07-26 13:10:00,60.5,60.51,60.47,60.49,13278.0,50.4206,50.429,50.3956,50.4123,13278.0
2019-07-26 13:20:00,60.48,60.52,60.46,60.47,20943.0,50.404,50.4373,50.3873,50.3956,20943.0
2019-07-26 13:30:00,60.47,60.47,60.42,60.43,17821.0,50.3956,50.3956,50.354,50.3623,17821.0
2019-07-26 13:40:00,60.43,60.43,60.34,60.36,20223.0,50.3623,50.3623,50.2873,50.304,20223.0
2019-07-26 13:50:00,60.36,60.37,60.33,60.37,17747.0,50.304,50.3123,50.279,50.3123,17747.0
2019-07-26 14:00:00,60.38,60.43,60.32,60.34,20676.0,50.3206,50.3623,50.2706,50.2873,20676.0
2019-07-26 14:10:00,60.35,60.35,60.25,60.29,18812.0,50.2956,50.2956,50.2123,50.2456,18812.0
2019-07-26 14:20:00,60.29,60.37,60.28,60.36,18046.0,50.2456,50.3123,50.2373,50.304,18046.0
2019-07-26 14:30:00,60.36,60.36,60.3,60.3,21737.0,50.304,50.304,50.2539,50.2539,21737.0
2019-07-26 14:40:00,60.31,60.36,60.28,60.34,20413.0,50.2623,50.304,50.2373,50.2873,20413.0
2019-07-26 14:50:00,60.33,60.43,60.32,60.43,14319.0,50.279,50.3623,50.2706,50.3623,14319.0
2019-07-26 15:00:00,60.44,60.47,60.39,60.43,99138.0,50.3706,50.3956,50.329,50.3623,99138.0
2019-07-26 15:10:00,60.43,60.56,60.43,60.51,115689.0,50.3623,50.4706,50.3623,50.429,115689.0
2019-07-26 15:20:00,60.5,60.53,60.45,60.46,128278.0,50.4206,50.4456,50.379,50.3873,128278.0
2019-07-26 15:30:00,60.46,60.61,60.45,60.6,1947026.0,50.3873,50.5123,50.379,50.504,1947026.0
2019-07-26 15:40:00,60.6,60.63,60.56,60.61,141508.0,50.504,50.529,50.4706,50.5123,141508.0
2019-07-26 15:50:00,60.61,60.65,60.46,60.51,929571.0,50.5123,50.5456,50.3873,50.429,929571.0
2019-07-29 09:30:00,60.78,60.88,60.6,60.64,42514.0,50.654,50.7373,50.504,50.5373,42514.0
2019-07-29 09:40:00,60.7,60.8,60.6,60.63,35852.0,50.5873,50.6706,50.504,50.529,35852.0
2019-07-29 09:50:00,60.63,60.81,60.59,60.76,22983.0,50.529,50.679,50.4956,50.6373,22983.0
2019-07-29 10:00:00,60.78,60.86,60.72,60.86,26506.0,50.654,50.7207,50.604,50.7207,26506.0
2019-07-29 10:10:00,60.87,61.09,60.84,61.09,45425.0,50.729,50.9123,50.704,50.9123,45425.0
2019-07-29 10:20:00,61.08,61.17,61.08,61.08,41244.0,50.904,50.979,50.904,50.904,41244.0
2019-07-29 10:30:00,61.07,61.11,61.0,61.11,34178.0,50.8957,50.929,50.8373,50.929,34178.0
2019-07-29 10:40:00,61.1,61.12,60.84,60.84,20914.0,50.9207,50.9373,50.704,50.704,20914.0
2019-07-29 10:50:00,60.84,60.85,60.67,60.67,29153.0,50.704,50.7123,50.5623,50.5623,29153.0
2019-07-29 11:00:00,60.67,60.72,60.61,60.64,34306.0,50.5623,50.604,50.5123,50.5373,34306.0
2019-07-29 11:10:00,60.65,60.73,60.63,60.68,27077.0,50.5456,50.6123,50.529,50.5706,27077.0
2019-07-29 11:20:00,60.68,60.76,60.67,60.7,42241.0,50.5706,50.6373,50.5623,50.5873,42241.0
2019-07-29 11:30:00,60.7,60.78,60.68,60.74,368650.0,50.5873,50.654,50.5706,50.6206,368650.0
2019-07-29 11:40:00,60.75,60.81,60.74,60.81,15533.0,50.629,50.679,50.6206,50.679,15533.0
2019-07-29 11:50:00,60.81,60.82,60.72,60.73,68270.0,50.679,50.6873,50.604,50.6123,68270.0
2019-07-29 12:00:00,60.73,60.77,60.68,60.71,68752.0,50.6123,50.6456,50.5706,50.5956,68752.0
2019-07-29 12:10:00,60.71,60.8,60.71,60.76,25530.0,50.5956,50.6706,50.5956,50.6373,25530.0
2019-07-29 12:20:00,60.76,60.8,60.74,60.79,6990.0,50.6373,50.6706,50.6206,50.6623,6990.0
2019-07-29 12:30:00,60.78,60.79,60.73,60.76,7451.0,50.654,50.6623,50.6123,50.6373,7451.0
2019-07-29 12:40:00,60.75,60.75,60.64,60.7,14183.0,50.629,50.629,50.5373,50.5873,14183.0
2019-07-29 12:50:00,60.71,60.77,60.7,60.75,6852.0,50.5956,50.6456,50.5873,50.629,6852.0
2019-07-29 13:00:00,60.73,60.73,60.64,60.64,12548.0,50.6123,50.6123,50.5373,50.5373,12548.0
2019-07-29 13:10:00,60.64,60.81,60.64,60.79,15046.0,50.5373,50.679,50.5373,50.6623,15046.0
2019-07-29 13:20:00,60.81,60.81,60.76,60.8,44124.0,50.679,50.679,50.6373,50.6706,44124.0
2019-07-29 13:30:00,60.79,60.83,60.76,60.83,12527.0,50.6623,50.6956,50.6373,50.6956,12527.0
2019-07-29 13:40:00,60.82,60.82,60.72,60.76,29428.0,50.6873,50.6873,50.604,50.6373,29428.0
2019-07-29 13:50:00,60.76,60.79,60.69,60.69,21060.0,50.6373,50.6623,50.579,50.579,21060.0
2019-07-29 14:00:00,60.68,60.71,60.65,60.69,15727.0,50.5706,50.5956,50.5456,50.579,15727.0
2019-07-29 14:10:00,60.69,60.75,60.68,60.73,14544.0,50.579,50.629,50.5706,50.6123,14544.0
2019-07-29 14:20:00,60.72,60.84,60.71,60.83,24598.0,50.604,50.704,50.5956,50.6956,24598.0
2019-07-29 14:30:00,60.84,60.91,60.81,60.91,43404.0,50.704,50.7623,50.679,50.7623,43404.0
2019-07-29 14:40:00,60.9,60.9,60.84,60.87,14362.0,50.754,50.754,50.704,50.729,14362.0
2019-07-29 14:50:00,60.87,60.96,60.86,60.96,18925.0,50.729,50.804,50.7207,50.804,18925.0
2019-07-29 15:00:00,60.96,61.0,60.92,60.96,35946.0,50.804,50.8373,50.7707,50.804,35946.0
2019-07-29 15:10:00,60.96,60.97,60.91,60.96,73658.0,50.804,50.8123,50.7623,50.804,73658.0
2019-07-29 15:20:00,60.97,61.04,60.96,60.99,74986.0,50.8123,50.8707,50.804,50.829,74986.0
2019-07-29 15:30:00,60.99,61.07,60.99,61.04,116629.0,50.829,50.8957,50.829,50.8707,116629.0
2019-07-29 15:40:00,61.04,61.12,61.04,61.05,84557.0,50.8707,50.9373,50.8707,50.879,84557.0
2019-07-29 15:50:00,61.05,61.08,60.95,60.99,409972.0,50.879,50.904,50.7957,50.829,409972.0
2019-07-30 09:30:00,60.61,61.03,60.6,60.91,158418.0,50.5123,50.8623,50.504,50.7623,158418.0
2019-07-30 09:40:00,60.9,61.0,60.82,60.91,34310.0,50.754,50.8373,50.6873,50.7623,34310.0
2019-07-30 09:50:00,60.91,61.1,60.9,61.03,82433.0,50.7623,50.9207,50.754,50.8623,82433.0
2019-07-30 10:00:00,61.04,61.08,60.92,60.95,54700.0,50.8707,50.904,50.7707,50.7957,54700.0
2019-07-30 10:10:00,60.95,61.09,60.95,61.09,27979.0,50.7957,50.9123,50.7957,50.9123,27979.0
2019-07-30 10:20:00,61.09,61.15,61.02,61.15,18269.0,50.9123,50.9623,50.854,50.9623,18269.0
2019-07-30 10:30:00,61.15,61.23,61.14,61.21,24300.0,50.9623,51.029,50.954,51.0123,24300.0
2019-07-30 10:40:00,61.22,61.31,61.16,61.27,31688.0,51.0207,51.0957,50.9707,51.0623,31688.0
2019-07-30 10:50:00,61.27,61.31,61.24,61.28,21934.0,51.0623,51.0957,51.0373,51.0707,21934.0
2019-07-30 11:00:00,61.28,61.28,61.11,61.15,17833.0,51.0707,51.0707,50.929,50.9623,17833.0
2019-07-30 11:10:00,61.14,61.18,61.06,61.07,70436.0,50.954,50.9873,50.8873,50.8957,70436.0
2019-07-30 11:20:00,61.06,61.09,60.97,61.04,14255.0,50.8873,50.9123,50.8123,50.8707,14255.0
2019-07-30 11:30:00,61.05,61.05,60.92,60.96,21437.0,50.879,50.879,50.7707,50.804,21437.0
2019-07-30 11:40:00,60.95,60.95,60.86,60.9,20272.0,50.7957,50.7957,50.7207,50.754,20272.0
2019-07-30 11:50:00,60.9,60.94,60.82,60.84,18709.0,50.754,50.7873,50.6873,50.704,18709.0
2019-07-30 12:00:00,60.85,60.89,60.84,60.86,14509.0,50.7123,50.7457,50.704,50.7207,14509.0
2019-07-30 12:10:00,60.85,60.91,60.81,60.81,18152.0,50.7123,50.7623,50.679,50.679,18152.0
2019-07-30 12:20:00,60.8,60.8,60.62,60.64,26035.0,50.6706,50.6706,50.5206,50.5373,26035.0
2019-07-30 12:30:00,60.65,60.74,60.64,60.73,33313.0,50.5456,50.6206,50.5373,50.6123,33313.0
2019-07-30 12:40:00,60.73,60.74,60.68,60.68,29077.0,50.6123,50.6206,50.5706,50.5706,29077.0
2019-07-30 12:50:00,60.69,60.71,60.6,60.63,46922.0,50.579,50.5956,50.504,50.529,46922.0
2019-07-30 13:00:00,60.64,60.64,60.54,60.62,31617.0,50.5373,50.5373,50.454,50.5206,31617.0
2019-07-30 13:10:00,60.61,60.62,60.51,60.52,18958.0,50.5123,50.5206,50.429,50.4373,18958.0
2019-07-30 13:20:00,60.52,60.53,60.42,60.47,30952.0,50.4373,50.4456,50.354,50.3956,30952.0
2019-07-30 13:30:00,60.47,60.48,60.34,60.35,29247.0,50.3956,50.404,50.2873,50.2956,29247.0
2019-07-30 13:40:00,60.34,60.39,60.23,60.37,55535.0,50.2873,50.329,50.1956,50.3123,55535.0
2019-07-30 13:50:00,60.37,60.4,60.36,60.37,45629.0,50.3123,50.3373,50.304,50.3123,45629.0
2019-07-30 14:00:00,60.38,60.52,60.38,60.43,48960.0,50.3206,50.4373,50.3206,50.3623,48960.0
2019-07-30 14:10:00,60.43,60.46,60.32,60.34,40717.0,50.3623,50.3873,50.2706,50.2873,40717.0
2019-07-30 14:20:00,60.33,60.41,60.33,60.34,23494.0,50.279,50.3456,50.279,50.2873,23494.0
2019-07-30 14:30:00,60.35,60.41,60.33,60.36,60320.0,50.2956,50.3456,50.279,50.304,60320.0
2019-07-30 14:40:00,60.37,60.39,60.28,60.36,31384.0,50.3123,50.329,50.2373,50.304,31384.0
2019-07-30 14:50:00,60.37,60.51,60.37,60.5,49068.0,50.3123,50.429,50.3123,50.4206,49068.0
2019-07-30 15:00:00,60.51,60.54,60.34,60.43,84739.0,50.429,50.454,50.2873,50.3623,84739.0
2019-07-30 15:10:00,60.43,60.44,60.29,60.29,43333.0,50.3623,50.3706,50.2456,50.2456,43333.0
2019-07-30 15:20:00,60.29,60.36,60.27,60.33,55551.0,50.2456,50.304,50.2289,50.279,55551.0
2019-07-30 15:30:00,60.33,60.43,60.33,60.4,65346.0,50.279,50.3623,50.279,50.3373,65346.0
2019-07-30 15:40:00,60.4,60.48,60.34,60.48,66683.0,50.3373,50.404,50.2873,50.404,66683.0
2019-07-30 15:50:00,60.48,60.59,60.45,60.59,193215.0,50.404,50.4956,50.379,50.4956,193215.0
2019-07-31 09:30:00,60.45,60.6,60.33,60.58,116109.0,50.379,50.504,50.279,50.4873,116109.0
2019-07-31 09:40:00,60.56,60.63,60.43,60.62,52610.0,50.4706,50.529,50.3623,50.5206,52610.0
2019-07-31 09:50:00,60.63,60.72,60.46,60.46,74216.0,50.529,50.604,50.3873,50.3873,74216.0
2019-07-31 10:00:00,60.46,60.47,60.23,60.29,111288.0,50.3873,50.3956,50.1956,50.2456,111288.0
2019-07-31 10:10:00,60.3,60.3,60.05,60.11,115310.0,50.2539,50.2539,50.0456,50.0956,115310.0
2019-07-31 10:20:00,60.12,60.3,60.12,60.27,47624.0,50.1039,50.2539,50.1039,50.2289,47624.0
2019-07-31 10:30:00,60.28,60.5,60.23,60.48,47335.0,50.2373,50.4206,50.1956,50.404,47335.0
2019-07-31 10:40:00,60.47,60.55,60.45,60.52,527607.0,50.3956,50.4623,50.379,50.4373,527607.0
2019-07-31 10:50:00,60.52,60.53,60.34,60.41,63616.0,50.4373,50.4456,50.2873,50.3456,63616.0
2019-07-31 11:00:00,60.41,60.48,60.35,60.35,42900.0,50.3456,50.404,50.2956,50.2956,42900.0
2019-07-31 11:10:00,60.35,60.38,60.22,60.23,65583.0,50.2956,50.3206,50.1873,50.1956,65583.0
2019-07-31 11:20:00,60.24,60.3,60.13,60.14,140323.0,50.2039,50.2539,50.1123,50.1206,140323.0
2019-07-31 11:30:00,60.14,60.15,59.98,60.07,60176.0,50.1206,50.1289,49.9873,50.0623,60176.0
2019-07-31 11:40:00,60.06,60.08,59.99,60.04,60255.0,50.0539,50.0706,49.9956,50.0373,60255.0
2019-07-31 11:50:00,60.04,60.23,60.01,60.21,49946.0,50.0373,50.1956,50.0123,50.1789,49946.0
2019-07-31 12:00:00,60.21,60.29,60.12,60.15,102139.0,50.1789,50.2456,50.1039,50.1289,102139.0
2019-07-31 12:10:00,60.16,60.17,60.1,60.16,89827.0,50.1373,50.1456,50.0873,50.1373,89827.0
2019-07-31 12:20:00,60.16,60.17,60.11,60.12,41216.0,50.1373,50.1456,50.0956,50.1039,41216.0
2019-07-31 12:30:00,60.13,60.17,60.09,60.15,75392.0,50.1123,50.1456,50.0789,50.1289,75392.0
2019-07-31 12:40:00,60.14,60.29,60.14,60.28,66872.0,50.1206,50.2456,50.1206,50.2373,66872.0
2019-07-31 12:50:00,60.29,60.36,60.26,60.34,77469.0,50.2456,50.304,50.2206,50.2873,77469.0
2019-07-31 13:00:00,60.34,60.35,60.29,60.3,30573.0,50.2873,50.2956,50.2456,50.2539,30573.0
2019-07-31 13:10:00,60.29,60.31,60.22,60.23,37595.0,50.2456,50.2623,50.1873,50.1956,37595.0
2019-07-31 13:20:00,60.23,60.27,60.21,60.22,65292.0,50.1956,50.2289,50.1789,50.1873,65292.0
2019-07-31 13:30:00,60.21,60.27,60.2,60.24,70693.0,50.1789,50.2289,50.1706,50.2039,70693.0
2019-07-31 13:40:00,60.24,60.26,60.18,60.24,45287.0,50.2039,50.2206,50.1539,50.2039,45287.0
2019-07-31 13:50:00,60.24,60.28,60.2,60.26,52981.0,50.2039,50.2373,50.1706,50.2206,52981.0
2019-07-31 14:00:00,60.24,60.26,59.87,60.01,97828.0,50.2039,50.2206,49.8956,50.0123,97828.0
2019-07-31 14:10:00,59.99,60.2,59.99,60.18,65171.0,49.9956,50.1706,49.9956,50.1539,65171.0
2019-07-31 14:20:00,60.18,60.24,60.14,60.22,50728.0,50.1539,50.2039,50.1206,50.1873,50728.0
2019-07-31 14:30:00,60.22,60.28,59.92,59.93,88670.0,50.1873,50.2373,49.9373,49.9456,88670.0
2019-07-31 14:40:00,59.92,60.0,59.7,59.72,106503.0,49.9373,50.0039,49.7539,49.7706,106503.0
2019-07-31 14:50:00,59.72,59.72,59.14,59.62,322089.0,49.7706,49.7706,49.2872,49.6872,322089.0
2019-07-31 15:00:00,59.61,59.92,59.51,59.83,185188.0,49.6789,49.9373,49.5956,49.8623,185188.0
2019-07-31 15:10:00,59.83,59.87,59.61,59.85,160088.0,49.8623,49.8956,49.6789,49.8789,160088.0
2019-07-31 15:20:00,59.84,59.9,59.69,59.78,119956.0,49.8706,49.9206,49.7456,49.8206,119956.0
2019-07-31 15:30:00,59.77,59.87,59.61,59.81,126775.0,49.8122,49.8956,49.6789,49.8456,126775.0
2019-07-31 15:40:00,59.81,59.88,59.72,59.78,143224.0,49.8456,49.9039,49.7706,49.8206,143224.0
2019-07-31 15:50:00,59.77,59.9,59.39,59.63,666809.0,49.8122,49.9206,49.4956,49.6956,666809.0
2019-08-01 09:30:00,58.9,59.41,58.76,58.84,143804.0,49.0872,49.5122,48.9705,49.0372,143804.0
2019-08-01 09:40:00,58.87,59.28,58.74,59.08,139588.0,49.0622,49.4039,48.9538,49.2372,139588.0
2019-08-01 09:50:00,59.09,59.47,59.08,59.45,100057.0,49.2455,49.5622,49.2372,49.5456,100057.0
2019-08-01 10:00:00,59.44,59.81,59.38,59.77,65537.0,49.5372,49.8456,49.4872,49.8122,65537.0
2019-08-01 10:10:00,59.78,59.99,59.73,59.99,43527.0,49.8206,49.9956,49.7789,49.9956,43527.0
2019-08-01 10:20:00,59.97,60.0,59.7,59.85,38515.0,49.9789,50.0039,49.7539,49.8789,38515.0
2019-08-01 10:30:00,59.85,60.01,59.84,59.97,49704.0,49.8789,50.0123,49.8706,49.9789,49704.0
2019-08-01 10:40:00,59.96,60.06,59.88,60.01,55092.0,49.9706,50.0539,49.9039,50.0123,55092.0
2019-08-01 10:50:00,60.01,60.1,59.98,60.03,56343.0,50.0123,50.0873,49.9873,50.0289,56343.0
2019-08-01 11:00:00,60.04,60.09,59.87,59.92,46475.0,50.0373,50.0789,49.8956,49.9373,46475.0
2019-08-01 11:10:00,59.92,59.95,59.87,59.93,49487.0,49.9373,49.9623,49.8956,49.9456,49487.0
2019-08-01 11:20:00,59.92,60.12,59.92,59.98,40744.0,49.9373,50.1039,49.9373,49.9873,40744.0
2019-08-01 11:30:00,59.97,60.05,59.94,60.02,65981.0,49.9789,50.0456,49.9539,50.0206,65981.0
2019-08-01 11:40:00,60.02,60.02,59.79,59.83,45861.0,50.0206,50.0206,49.8289,49.8623,45861.0
2019-08-01 11:50:00,59.83,59.94,59.78,59.87,31280.0,49.8623,49.9539,49.8206,49.8956,31280.0
2019-08-01 12:00:00,59.86,59.93,59.8,59.92,49854.0,49.8873,49.9456,49.8372,49.9373,49854.0
2019-08-01 12:10:00,59.93,60.04,59.91,60.03,40195.0,49.9456,50.0373,49.9289,50.0289,40195.0
2019-08-01 12:20:00,60.02,60.05,59.92,59.95,42887.0,50.0206,50.0456,49.9373,49.9623,42887.0
2019-08-01 12:30:00,59.94,60.14,59.92,60.14,89148.0,49.9539,50.1206,49.9373,50.1206,89148.0
2019-08-01 12:40:00,60.13,60.3,60.1,60.25,181410.0,50.1123,50.2539,50.0873,50.2123,181410.0
2019-08-01 12:50:00,60.26,60.6,60.26,60.57,138448.0,50.2206,50.504,50.2206,50.479,138448.0
2019-08-01 13:00:00,60.58,60.61,60.41,60.42,49959.0,50.4873,50.5123,50.3456,50.354,49959.0
2019-08-01 13:10:00,60.44,60.63,60.44,60.62,39923.0,50.3706,50.529,50.3706,50.5206,39923.0
2019-08-01 13:20:00,60.62,60.68,60.21,60.26,81431.0,50.5206,50.5706,50.1789,50.2206,81431.0
2019-08-01 13:30:00,60.27,60.52,60.22,60.37,104528.0,50.2289,50.4373,50.1873,50.3123,104528.0
2019-08-01 13:40:00,60.36,60.69,60.31,60.64,61629.0,50.304,50.579,50.2623,50.5373,61629.0
2019-08-01 13:50:00,60.64,60.65,60.4,60.6,158342.0,50.5373,50.5456,50.3373,50.504,158342.0
2019-08-01 14:00:00,60.58,60.58,60.26,60.45,49814.0,50.4873,50.4873,50.2206,50.379,49814.0
2019-08-01 14:10:00,60.45,60.77,60.44,60.75,74418.0,50.379,50.6456,50.3706,50.629,74418.0
2019-08-01 14:20:00,60.73,61.0,60.73,61.0,105357.0,50.6123,50.8373,50.6123,50.8373,105357.0
2019-08-01 14:30:00,61.01,61.02,60.8,60.84,65803.0,50.8457,50.854,50.6706,50.704,65803.0
2019-08-01 14:40:00,60.83,60.89,60.69,60.89,63809.0,50.6956,50.7457,50.579,50.7457,63809.0
2019-08-01 14:50:00,60.88,61.11,60.85,61.09,84765.0,50.7373,50.929,50.7123,50.9123,84765.0
2019-08-01 15:00:00,61.09,61.14,60.99,61.01,104404.0,50.9123,50.954,50.829,50.8457,104404.0
2019-08-01 15:10:00,61.02,61.22,60.99,61.17,134880.0,50.854,51.0207,50.829,50.979,134880.0
2019-08-01 15:20:00,61.17,61.19,61.07,61.12,73358.0,50.979,50.9957,50.8957,50.9373,73358.0
2019-08-01 15:30:00,61.12,61.15,61.01,61.07,103092.0,50.9373,50.9623,50.8457,50.8957,103092.0
2019-08-01 15:40:00,61.08,61.09,60.85,60.89,151907.0,50.904,50.9123,50.7123,50.7457,151907.0
2019-08-01 15:50:00,60.9,60.9,60.63,60.78,403521.0,50.754,50.754,50.529,50.654,403521.0
2019-08-02 09:30:00,60.89,61.33,60.66,60.72,99739.0,50.7457,51.1123,50.554,50.604,99739.0
2019-08-02 09:40:00,60.74,60.83,60.46,60.49,55106.0,50.6206,50.6956,50.3873,50.4123,55106.0
2019-08-02 09:50:00,60.49,60.61,60.35,60.55,69475.0,50.4123,50.5123,50.2956,50.4623,69475.0
2019-08-02 10:00:00,60.55,60.58,60.38,60.51,95787.0,50.4623,50.4873,50.3206,50.429,95787.0
2019-08-02 10:10:00,60.49,60.66,60.42,60.57,82682.0,50.4123,50.554,50.354,50.479,82682.0
2019-08-02 10:20:00,60.56,60.82,60.53,60.75,78087.0,50.4706,50.6873,50.4456,50.629,78087.0
2019-08-02 10:30:00,60.75,60.76,60.34,60.44,194521.0,50.629,50.6373,50.2873,50.3706,194521.0
2019-08-02 10:40:00,60.42,60.49,60.29,60.38,114359.0,50.354,50.4123,50.2456,50.3206,114359.0
2019-08-02 10:50:00,60.37,60.56,60.35,60.48,79995.0,50.3123,50.4706,50.2956,50.404,79995.0
2019-08-02 11:00:00,60.48,60.49,60.23,60.3,104636.0,50.404,50.4123,50.1956,50.2539,104636.0
2019-08-02 11:10:00,60.29,60.35,60.23,60.28,56997.0,50.2456,50.2956,50.1956,50.2373,56997.0
2019-08-02 11:20:00,60.27,60.41,60.22,60.39,44796.0,50.2289,50.3456,50.1873,50.329,44796.0
2019-08-02 11:30:00,60.4,60.55,60.39,60.51,47645.0,50.3373,50.4623,50.329,50.429,47645.0
2019-08-02 11:40:00,60.51,60.62,60.48,60.57,52971.0,50.429,50.5206,50.404,50.479,52971.0
2019-08-02 11:50:00,60.56,60.58,60.47,60.55,43584.0,50.4706,50.4873,50.3956,50.4623,43584.0
2019-08-02 12:00:00,60.55,60.58,60.49,60.5,54072.0,50.4623,50.4873,50.4123,50.4206,54072.0
2019-08-02 12:10:00,60.51,60.51,60.29,60.34,89267.0,50.429,50.429,50.2456,50.2873,89267.0
2019-08-02 12:20:00,60.33,60.48,60.27,60.46,72676.0,50.279,50.404,50.2289,50.3873,72676.0
2019-08-02 12:30:00,60.46,60.48,60.38,60.43,105507.0,50.3873,50.404,50.3206,50.3623,105507.0
2019-08-02 12:40:00,60.42,60.43,60.22,60.23,39989.0,50.354,50.3623,50.1873,50.1956,39989.0
2019-08-02 12:50:00,60.22,60.29,60.21,60.21,32292.0,50.1873,50.2456,50.1789,50.1789,32292.0
2019-08-02 13:00:00,60.21,60.23,60.05,60.06,52956.0,50.1789,50.1956,50.0456,50.0539,52956.0
2019-08-02 13:10:00,60.06,60.09,59.97,59.98,50294.0,50.0539,50.0789,49.9789,49.9873,50294.0
2019-08-02 13:20:00,59.97,60.09,59.93,59.96,76292.0,49.9789,50.0789,49.9456,49.9706,76292.0
2019-08-02 13:30:00,59.97,60.02,59.86,59.87,51283.0,49.9789,50.0206,49.8873,49.8956,51283.0
2019-08-02 13:40:00,59.88,59.93,59.86,59.87,34986.0,49.9039,49.9456,49.8873,49.8956,34986.0
2019-08-02 13:50:00,59.87,59.93,59.84,59.87,42164.0,49.8956,49.9456,49.8706,49.8956,42164.0
2019-08-02 14:00:00,59.86,59.95,59.83,59.84,60622.0,49.8873,49.9623,49.8623,49.8706,60622.0
2019-08-02 14:10:00,59.84,59.87,59.74,59.84,111623.0,49.8706,49.8956,49.7872,49.8706,111623.0
2019-08-02 14:20:00,59.85,60.02,59.84,59.94,86875.0,49.8789,50.0206,49.8706,49.9539,86875.0
2019-08-02 14:30:00,59.94,60.03,59.88,60.03,54647.0,49.9539,50.0289,49.9039,50.0289,54647.0
2019-08-02 14:40:00,60.03,60.05,59.98,60.02,44625.0,50.0289,50.0456,49.9873,50.0206,44625.0
2019-08-02 14:50:00,60.02,60.14,60.02,60.14,61503.0,50.0206,50.1206,50.0206,50.1206,61503.0
2019-08-02 15:00:00,60.13,60.2,60.1,60.16,77053.0,50.1123,50.1706,50.0873,50.1373,77053.0
2019-08-02 15:10:00,60.15,60.15,59.97,60.02,48374.0,50.1289,50.1289,49.9789,50.0206,48374.0
2019-08-02 15:20:00,60.01,60.15,59.99,60.08,66359.0,50.0123,50.1289,49.9956,50.0706,66359.0
2019-08-02 15:30:00,60.08,60.39,60.08,60.15,187658.0,50.0706,50.329,50.0706,50.1289,187658.0
2019-08-02 15:40:00,60.16,60.17,59.84,59.84,156549.0,50.1373,50.1456,49.8706,49.8706,156549.0
2019-08-02 15:50:00,59.83,59.87,59.69,59.8,460679.0,49.8623,49.8956,49.7456,49.8372,460679.0
2019-08-05 09:30:00,60.04,60.37,59.74,59.86,104549.0,50.0373,50.3123,49.7872,49.8873,104549.0
2019-08-05 09:40:00,59.85,59.98,59.77,59.97,67392.0,49.8789,49.9873,49.8122,49.9789,67392.0
2019-08-05 09:50:00,59.97,60.25,59.95,60.25,122954.0,49.9789,50.2123,49.9623,50.2123,122954.0
2019-08-05 10:00:00,60.24,60.49,60.2,60.48,48929.0,50.2039,50.4123,50.1706,50.404,48929.0
2019-08-05 10:10:00,60.48,60.55,60.19,60.23,62673.0,50.404,50.4623,50.1623,50.1956,62673.0
2019-08-05 10:20:00,60.23,60.4,60.15,60.39,45186.0,50.1956,50.3373,50.1289,50.329,45186.0
2019-08-05 10:30:00,60.39,60.54,60.34,60.52,94832.0,50.329,50.454,50.2873,50.4373,94832.0
2019-08-05 10:40:00,60.51,60.58,60.22,60.24,48433.0,50.429,50.4873,50.1873,50.2039,48433.0
2019-08-05 10:50:00,60.25,60.44,60.22,60.44,50558.0,50.2123,50.3706,50.1873,50.3706,50558.0
2019-08-05 11:00:00,60.44,60.67,60.43,60.65,119486.0,50.3706,50.5623,50.3623,50.5456,119486.0
2019-08-05 11:10:00,60.66,60.77,60.56,60.7,66898.0,50.554,50.6456,50.4706,50.5873,66898.0
2019-08-05 11:20:00,60.7,60.83,60.66,60.66,53044.0,50.5873,50.6956,50.554,50.554,53044.0
2019-08-05 11:30:00,60.66,60.68,60.49,60.61,55306.0,50.554,50.5706,50.4123,50.5123,55306.0
2019-08-05 11:40:00,60.62,60.91,60.62,60.88,47964.0,50.5206,50.7623,50.5206,50.7373,47964.0
2019-08-05 11:50:00,60.87,60.96,60.84,60.88,44529.0,50.729,50.804,50.704,50.7373,44529.0
2019-08-05 12:00:00,60.89,60.89,60.75,60.75,40322.0,50.7457,50.7457,50.629,50.629,40322.0
2019-08-05 12:10:00,60.74,60.79,60.68,60.74,34120.0,50.6206,50.6623,50.5706,50.6206,34120.0
2019-08-05 12:20:00,60.73,60.81,60.64,60.71,41131.0,50.6123,50.679,50.5373,50.5956,41131.0
2019-08-05 12:30:00,60.69,60.73,60.52,60.57,51515.0,50.579,50.6123,50.4373,50.479,51515.0
2019-08-05 12:40:00,60.57,60.57,60.38,60.39,45995.0,50.479,50.479,50.3206,50.329,45995.0
2019-08-05 12:50:00,60.4,60.46,60.31,60.36,42951.0,50.3373,50.3873,50.2623,50.304,42951.0
2019-08-05 13:00:00,60.35,60.54,60.34,60.46,48044.0,50.2956,50.454,50.2873,50.3873,48044.0
2019-08-05 13:10:00,60.46,60.5,60.4,60.44,34000.0,50.3873,50.4206,50.3373,50.3706,34000.0
2019-08-05 13:20:00,60.44,60.49,60.37,60.46,91163.0,50.3706,50.4123,50.3123,50.3873,91163.0
2019-08-05 13:30:00,60.45,60.65,60.42,60.65,69447.0,50.379,50.5456,50.354,50.5456,69447.0
2019-08-05 13:40:00,60.65,60.65,60.42,60.44,58370.0,50.5456,50.5456,50.354,50.3706,58370.0
2019-08-05 13:50:00,60.44,60.44,60.26,60.28,23651.0,50.3706,50.3706,50.2206,50.2373,23651.0
2019-08-05 14:00:00,60.27,60.32,60.18,60.21,35481.0,50.2289,50.2706,50.1539,50.1789,35481.0
2019-08-05 14:10:00,60.22,60.38,60.2,60.37,71829.0,50.1873,50.3206,50.1706,50.3123,71829.0
2019-08-05 14:20:00,60.38,60.47,60.28,60.29,60432.0,50.3206,50.3956,50.2373,50.2456,60432.0
2019-08-05 14:30:00,60.3,60.31,60.05,60.05,108442.0,50.2539,50.2623,50.0456,50.0456,108442.0
2019-08-05 14:40:00,60.05,60.06,59.81,59.93,173632.0,50.0456,50.0539,49.8456,49.9456,173632.0
2019-08-05 14:50:00,59.93,59.99,59.83,59.93,39544.0,49.9456,49.9956,49.8623,49.9456,39544.0
2019-08-05 15:00:00,59.93,59.93,59.45,59.47,84823.0,49.9456,49.9456,49.5456,49.5622,84823.0
2019-08-05 15:10:00,59.46,59.73,59.42,59.7,157700.0,49.5539,49.7789,49.5206,49.7539,157700.0
2019-08-05 15:20:00,59.7,59.77,59.47,59.49,173737.0,49.7539,49.8122,49.5622,49.5789,173737.0
2019-08-05 15:30:00,59.48,59.73,59.47,59.65,125582.0,49.5706,49.7789,49.5622,49.7122,125582.0
2019-08-05 15:40:00,59.66,59.82,59.6,59.74,117639.0,49.7206,49.8539,49.6706,49.7872,117639.0
2019-08-05 15:50:00,59.74,59.82,59.59,59.64,407927.0,49.7872,49.8539,49.6622,49.7039,407927.0
2019-08-06 09:30:00,59.41,59.93,59.12,59.89,188211.0,49.5122,49.9456,49.2705,49.9123,188211.0
2019-08-06 09:40:00,59.89,59.93,59.44,59.44,112158.0,49.9123,49.9456,49.5372,49.5372,112158.0
2019-08-06 09:50:00,59.45,59.62,59.37,59.44,70804.0,49.5456,49.6872,49.4789,49.5372,70804.0
2019-08-06 10:00:00,59.44,59.47,59.05,59.09,71815.0,49.5372,49.5622,49.2122,49.2455,71815.0
2019-08-06 10:10:00,59.11,59.17,58.94,59.09,70391.0,49.2622,49.3122,49.1205,49.2455,70391.0
2019-08-06 10:20:00,59.1,59.38,59.04,59.36,70738.0,49.2539,49.4872,49.2039,49.4706,70738.0
2019-08-06 10:30:00,59.39,59.62,59.38,59.6,64231.0,49.4956,49.6872,49.4872,49.6706,64231.0
2019-08-06 10:40:00,59.6,59.83,59.6,59.77,57547.0,49.6706,49.8623,49.6706,49.8122,57547.0
2019-08-06 10:50:00,59.77,59.77,59.47,59.5,69841.0,49.8122,49.8122,49.5622,49.5872,69841.0
2019-08-06 11:00:00,59.5,59.65,59.46,59.63,36848.0,49.5872,49.7122,49.5539,49.6956,36848.0
2019-08-06 11:10:00,59.63,59.63,59.49,59.54,45638.0,49.6956,49.6956,49.5789,49.6206,45638.0
2019-08-06 11:20:00,59.52,59.84,59.51,59.83,46548.0,49.6039,49.8706,49.5956,49.8623,46548.0
2019-08-06 11:30:00,59.84,59.87,59.54,59.58,61212.0,49.8706,49.8956,49.6206,49.6539,61212.0
2019-08-06 11:40:00,59.58,59.69,59.57,59.65,30608.0,49.6539,49.7456,49.6456,49.7122,30608.0
2019-08-06 11:50:00,59.65,59.73,59.51,59.73,43899.0,49.7122,49.7789,49.5956,49.7789,43899.0
2019-08-06 12:00:00,59.73,59.86,59.73,59.78,31796.0,49.7789,49.8873,49.7789,49.8206,31796.0
2019-08-06 12:10:00,59.78,59.85,59.73,59.77,24572.0,49.8206,49.8789,49.7789,49.8122,24572.0
2019-08-06 12:20:00,59.77,59.78,59.67,59.71,21563.0,49.8122,49.8206,49.7289,49.7622,21563.0
2019-08-06 12:30:00,59.71,59.8,59.68,59.8,38509.0,49.7622,49.8372,49.7372,49.8372,38509.0
2019-08-06 12:40:00,59.8,59.93,59.76,59.81,24826.0,49.8372,49.9456,49.8039,49.8456,24826.0
2019-08-06 12:50:00,59.8,59.92,59.75,59.92,28014.0,49.8372,49.9373,49.7956,49.9373,28014.0
2019-08-06 13:00:00,59.92,60.11,59.92,60.09,37502.0,49.9373,50.0956,49.9373,50.0789,37502.0
2019-08-06 13:10:00,60.09,60.17,60.06,60.17,25903.0,50.0789,50.1456,50.0539,50.1456,25903.0
2019-08-06 13:20:00,60.18,60.23,60.12,60.12,34700.0,50.1539,50.1956,50.1039,50.1039,34700.0
2019-08-06 13:30:00,60.13,60.21,60.06,60.18,45631.0,50.1123,50.1789,50.0539,50.1539,45631.0
2019-08-06 13:40:00,60.18,60.24,60.15,60.21,50032.0,50.1539,50.2039,50.1289,50.1789,50032.0
2019-08-06 13:50:00,60.21,60.27,60.15,60.19,24465.0,50.1789,50.2289,50.1289,50.1623,24465.0
2019-08-06 14:00:00,60.18,60.21,60.13,60.21,33236.0,50.1539,50.1789,50.1123,50.1789,33236.0
2019-08-06 14:10:00,60.22,60.5,60.22,60.46,40569.0,50.1873,50.4206,50.1873,50.3873,40569.0
2019-08-06 14:20:00,60.46,60.61,60.46,60.58,34842.0,50.3873,50.5123,50.3873,50.4873,34842.0
2019-08-06 14:30:00,60.58,60.71,60.52,60.52,45842.0,50.4873,50.5956,50.4373,50.4373,45842.0
2019-08-06 14:40:00,60.52,60.61,60.49,60.51,35600.0,50.4373,50.5123,50.4123,50.429,35600.0
2019-08-06 14:50:00,60.51,60.53,60.39,60.42,33510.0,50.429,50.4456,50.329,50.354,33510.0
2019-08-06 15:00:00,60.43,60.48,60.35,60.39,42205.0,50.3623,50.404,50.2956,50.329,42205.0
2019-08-06 15:10:00,60.38,60.49,60.35,60.49,33045.0,50.3206,50.4123,50.2956,50.4123,33045.0
2019-08-06 15:20:00,60.5,60.59,60.41,60.47,39599.0,50.4206,50.4956,50.3456,50.3956,39599.0
2019-08-06 15:30:00,60.46,60.48,60.26,60.37,57773.0,50.3873,50.404,50.2206,50.3123,57773.0
2019-08-06 15:40:00,60.37,60.58,60.37,60.53,56431.0,50.3123,50.4873,50.3123,50.4456,56431.0
2019-08-06 15:50:00,60.55,60.64,60.36,60.4,301496.0,50.4623,50.5373,50.304,50.3373,301496.0
2019-08-07 09:30:00,60.52,60.56,59.97,60.0,97215.0,50.4373,50.4706,49.9789,50.0039,97215.0
2019-08-07 09:40:00,60.0,60.03,59.5,59.7,54548.0,50.0039,50.0289,49.5872,49.7539,54548.0
2019-08-07 09:50:00,59.69,60.06,59.67,60.03,49380.0,49.7456,50.0539,49.7289,50.0289,49380.0
2019-08-07 10:00:00,60.03,60.22,59.93,60.19,58364.0,50.0289,50.1873,49.9456,50.1623,58364.0
2019-08-07 10:10:00,60.19,60.34,60.13,60.3,38589.0,50.1623,50.2873,50.1123,50.2539,38589.0
2019-08-07 10:20:00,60.28,60.57,60.25,60.5,57678.0,50.2373,50.479,50.2123,50.4206,57678.0
2019-08-07 10:30:00,60.5,60.65,60.46,60.55,65949.0,50.4206,50.5456,50.3873,50.4623,65949.0
2019-08-07 10:40:00,60.54,60.7,60.5,60.7,42450.0,50.454,50.5873,50.4206,50.5873,42450.0
2019-08-07 10:50:00,60.71,60.8,60.63,60.73,43451.0,50.5956,50.6706,50.529,50.6123,43451.0
2019-08-07 11:00:00,60.73,60.78,60.53,60.58,69265.0,50.6123,50.654,50.4456,50.4873,69265.0
2019-08-07 11:10:00,60.58,60.64,60.42,60.46,48734.0,50.4873,50.5373,50.354,50.3873,48734.0
2019-08-07 11:20:00,60.44,60.5,60.31,60.33,30839.0,50.3706,50.4206,50.2623,50.279,30839.0
2019-08-07 11:30:00,60.33,60.48,60.23,60.43,32726.0,50.279,50.404,50.1956,50.3623,32726.0
2019-08-07 11:40:00,60.45,60.45,60.24,60.29,40920.0,50.379,50.379,50.2039,50.2456,40920.0
2019-08-07 11:50:00,60.27,60.34,60.2,60.22,30984.0,50.2289,50.2873,50.1706,50.1873,30984.0
2019-08-07 12:00:00,60.23,60.24,60.05,60.1,30704.0,50.1956,50.2039,50.0456,50.0873,30704.0
2019-08-07 12:10:00,60.09,60.26,60.06,60.2,23475.0,50.0789,50.2206,50.0539,50.1706,23475.0
2019-08-07 12:20:00,60.19,60.22,60.11,60.22,22578.0,50.1623,50.1873,50.0956,50.1873,22578.0
2019-08-07 12:30:00,60.21,60.32,60.16,60.32,24389.0,50.1789,50.2706,50.1373,50.2706,24389.0
2019-08-07 12:40:00,60.32,60.45,60.32,60.35,29314.0,50.2706,50.379,50.2706,50.2956,29314.0
2019-08-07 12:50:00,60.36,60.56,60.34,60.56,21542.0,50.304,50.4706,50.2873,50.4706,21542.0
2019-08-07 13:00:00,60.56,60.6,60.52,60.57,29244.0,50.4706,50.504,50.4373,50.479,29244.0
2019-08-07 13:10:00,60.57,60.6,60.49,60.57,26627.0,50.479,50.504,50.4123,50.479,26627.0
2019-08-07 13:20:00,60.56,60.6,60.51,60.55,19973.0,50.4706,50.504,50.429,50.4623,19973.0
2019-08-07 13:30:00,60.55,60.67,60.55,60.65,39195.0,50.4623,50.5623,50.4623,50.5456,39195.0
2019-08-07 13:40:00,60.66,60.78,60.64,60.77,28431.0,50.554,50.654,50.5373,50.6456,28431.0
2019-08-07 13:50:00,60.77,60.78,60.62,60.62,21026.0,50.6456,50.654,50.5206,50.5206,21026.0
2019-08-07 14:00:00,60.62,60.72,60.59,60.72,17465.0,50.5206,50.604,50.4956,50.604,17465.0
2019-08-07 14:10:00,60.73,60.77,60.65,60.69,29214.0,50.6123,50.6456,50.5456,50.579,29214.0
2019-08-07 14:20:00,60.71,60.89,60.7,60.88,34678.0,50.5956,50.7457,50.5873,50.7373,34678.0
2019-08-07 14:30:00,60.88,60.93,60.86,60.93,38706.0,50.7373,50.779,50.7207,50.779,38706.0
2019-08-07 14:40:00,60.94,61.06,60.94,61.0,67335.0,50.7873,50.8873,50.7873,50.8373,67335.0
2019-08-07 14:50:00,61.0,61.08,60.98,61.06,28407.0,50.8373,50.904,50.8207,50.8873,28407.0
2019-08-07 15:00:00,61.05,61.08,60.92,60.95,60043.0,50.879,50.904,50.7707,50.7957,60043.0
2019-08-07 15:10:00,60.95,61.06,60.91,61.04,48852.0,50.7957,50.8873,50.7623,50.8707,48852.0
2019-08-07 15:20:00,61.04,61.14,61.01,61.09,44929.0,50.8707,50.954,50.8457,50.9123,44929.0
2019-08-07 15:30:00,61.09,61.14,60.99,61.06,55427.0,50.9123,50.954,50.829,50.8873,55427.0
2019-08-07 15:40:00,61.06,61.06,60.79,60.8,75502.0,50.8873,50.8873,50.6623,50.6706,75502.0
2019-08-07 15:50:00,60.8,60.93,60.73,60.79,294671.0,50.6706,50.779,50.6123,50.6623,294671.0
2019-08-08 09:30:00,60.82,60.82,60.09,60.64,122833.0,50.6873,50.6873,50.0789,50.5373,122833.0
2019-08-08 09:40:00,60.64,60.71,60.41,60.59,80780.0,50.5373,50.5956,50.3456,50.4956,80780.0
2019-08-08 09:50:00,60.59,60.75,60.51,60.74,54271.0,50.4956,50.629,50.429,50.6206,54271.0
2019-08-08 10:00:00,60.75,60.95,60.67,60.94,55175.0,50.629,50.7957,50.5623,50.7873,55175.0
2019-08-08 10:10:00,60.95,60.99,60.86,60.98,47649.0,50.7957,50.829,50.7207,50.8207,47649.0
2019-08-08 10:20:00,60.99,61.17,60.97,61.11,41864.0,50.829,50.979,50.8123,50.929,41864.0
2019-08-08 10:30:00,61.1,61.15,61.02,61.05,29315.0,50.9207,50.9623,50.854,50.879,29315.0
2019-08-08 10:40:00,61.05,61.18,61.03,61.07,31389.0,50.879,50.9873,50.8623,50.8957,31389.0
2019-08-08 10:50:00,61.08,61.3,61.05,61.25,39581.0,50.904,51.0873,50.879,51.0457,39581.0
2019-08-08 11:00:00,61.25,61.38,61.24,61.32,34177.0,51.0457,51.154,51.0373,51.104,34177.0
2019-08-08 11:10:00,61.3,61.43,61.19,61.43,27848.0,51.0873,51.1957,50.9957,51.1957,27848.0
2019-08-08 11:20:00,61.44,61.48,61.4,61.42,57469.0,51.204,51.2374,51.1707,51.1874,57469.0
2019-08-08 11:30:00,61.42,61.56,61.41,61.54,42332.0,51.1874,51.304,51.179,51.2874,42332.0
2019-08-08 11:40:00,61.56,61.58,61.44,61.44,39368.0,51.304,51.3207,51.204,51.204,39368.0
2019-08-08 11:50:00,61.44,61.55,61.43,61.54,34696.0,51.204,51.2957,51.1957,51.2874,34696.0
2019-08-08 12:00:00,61.55,61.56,61.47,61.55,32401.0,51.2957,51.304,51.229,51.2957,32401.0
2019-08-08 12:10:00,61.55,61.62,61.52,61.57,25512.0,51.2957,51.354,51.2707,51.3124,25512.0
2019-08-08 12:20:00,61.56,61.59,61.41,61.43,23944.0,51.304,51.329,51.179,51.1957,23944.0
2019-08-08 12:30:00,61.44,61.53,61.43,61.46,32544.0,51.204,51.279,51.1957,51.2207,32544.0
2019-08-08 12:40:00,61.48,61.5,61.43,61.44,19716.0,51.2374,51.254,51.1957,51.204,19716.0
2019-08-08 12:50:00,61.45,61.58,61.45,61.58,27714.0,51.2124,51.3207,51.2124,51.3207,27714.0
2019-08-08 13:00:00,61.57,61.62,61.54,61.56,53908.0,51.3124,51.354,51.2874,51.304,53908.0
2019-08-08 13:10:00,61.57,61.58,61.47,61.48,32705.0,51.3124,51.3207,51.229,51.2374,32705.0
2019-08-08 13:20:00,61.48,61.55,61.48,61.49,26121.0,51.2374,51.2957,51.2374,51.2457,26121.0
2019-08-08 13:30:00,61.5,61.51,61.45,61.5,49785.0,51.254,51.2624,51.2124,51.254,49785.0
2019-08-08 13:40:00,61.51,61.73,61.5,61.62,138581.0,51.2624,51.4457,51.254,51.354,138581.0
2019-08-08 13:50:00,61.61,61.65,61.58,61.59,19386.0,51.3457,51.379,51.3207,51.329,19386.0
2019-08-08 14:00:00,61.59,61.65,61.53,61.61,21015.0,51.329,51.379,51.279,51.3457,21015.0
2019-08-08 14:10:00,61.59,61.6,61.5,61.52,21590.0,51.329,51.3374,51.254,51.2707,21590.0
2019-08-08 14:20:00,61.52,61.56,61.47,61.49,18312.0,51.2707,51.304,51.229,51.2457,18312.0
2019-08-08 14:30:00,61.5,61.6,61.5,61.6,22233.0,51.254,51.3374,51.254,51.3374,22233.0
2019-08-08 14:40:00,61.6,61.65,61.54,61.57,32969.0,51.3374,51.379,51.2874,51.3124,32969.0
2019-08-08 14:50:00,61.57,61.8,61.57,61.67,132394.0,51.3124,51.504,51.3124,51.3957,132394.0
2019-08-08 15:00:00,61.67,61.75,61.66,61.68,27138.0,51.3957,51.4624,51.3874,51.404,27138.0
2019-08-08 15:10:00,61.68,61.69,61.58,61.64,42871.0,51.404,51.4124,51.3207,51.3707,42871.0
2019-08-08 15:20:00,61.65,61.7,61.61,61.67,40202.0,51.379,51.4207,51.3457,51.3957,40202.0
2019-08-08 15:30:00,61.64,61.71,61.56,61.59,52817.0,51.3707,51.429,51.304,51.329,52817.0
2019-08-08 15:40:00,61.59,61.77,61.58,61.73,65709.0,51.329,51.479,51.3207,51.4457,65709.0
2019-08-08 15:50:00,61.73,61.74,61.53,61.62,228285.0,51.4457,51.454,51.279,51.354,228285.0
2019-08-09 09:30:00,61.61,61.95,61.54,61.73,53392.0,51.3457,51.6291,51.2874,51.4457,53392.0
2019-08-09 09:40:00,61.73,61.85,61.72,61.8,26703.0,51.4457,51.5457,51.4374,51.504,26703.0
2019-08-09 09:50:00,61.8,61.85,61.46,61.48,38673.0,51.504,51.5457,51.2207,51.2374,38673.0
2019-08-09 10:00:00,61.47,61.74,61.43,61.72,121748.0,51.229,51.454,51.1957,51.4374,121748.0
2019-08-09 10:10:00,61.7,61.77,61.55,61.58,38536.0,51.4207,51.479,51.2957,51.3207,38536.0
2019-08-09 10:20:00,61.59,61.71,61.57,61.69,40838.0,51.329,51.429,51.3124,51.4124,40838.0
2019-08-09 10:30:00,61.68,61.75,61.61,61.72,31833.0,51.404,51.4624,51.3457,51.4374,31833.0
2019-08-09 10:40:00,61.71,61.72,61.53,61.63,28655.0,51.429,51.4374,51.279,51.3624,28655.0
2019-08-09 10:50:00,61.64,61.79,61.63,61.75,22407.0,51.3707,51.4957,51.3624,51.4624,22407.0
2019-08-09 11:00:00,61.75,61.83,61.7,61.72,29383.0,51.4624,51.529,51.4207,51.4374,29383.0
2019-08-09 11:10:00,61.71,61.74,61.66,61.71,45842.0,51.429,51.454,51.3874,51.429,45842.0
2019-08-09 11:20:00,61.71,61.78,61.68,61.73,50226.0,51.429,51.4874,51.404,51.4457,50226.0
2019-08-09 11:30:00,61.73,61.83,61.69,61.8,46194.0,51.4457,51.529,51.4124,51.504,46194.0
2019-08-09 11:40:00,61.8,61.81,61.66,61.69,19152.0,51.504,51.5124,51.3874,51.4124,19152.0
2019-08-09 11:50:00,61.69,61.69,61.45,61.5,21088.0,51.4124,51.4124,51.2124,51.254,21088.0
2019-08-09 12:00:00,61.49,61.59,61.46,61.57,21539.0,51.2457,51.329,51.2207,51.3124,21539.0
2019-08-09 12:10:00,61.58,61.6,61.44,61.44,32782.0,51.3207,51.3374,51.204,51.204,32782.0
2019-08-09 12:20:00,61.45,61.46,61.37,61.45,20107.0,51.2124,51.2207,51.1457,51.2124,20107.0
2019-08-09 12:30:00,61.45,61.54,61.43,61.5,22295.0,51.2124,51.2874,51.1957,51.254,22295.0
2019-08-09 12:40:00,61.5,61.59,61.47,61.59,15270.0,51.254,51.329,51.229,51.329,15270.0
2019-08-09 12:50:00,61.6,61.79,61.55,61.6,55482.0,51.3374,51.4957,51.2957,51.3374,55482.0
2019-08-09 13:00:00,61.6,61.64,61.55,61.59,20471.0,51.3374,51.3707,51.2957,51.329,20471.0
2019-08-09 13:10:00,61.6,61.71,61.56,61.7,25811.0,51.3374,51.429,51.304,51.4207,25811.0
2019-08-09 13:20:00,61.7,61.87,61.69,61.87,33682.0,51.4207,51.5624,51.4124,51.5624,33682.0
2019-08-09 13:30:00,61.88,61.95,61.84,61.92,24944.0,51.5707,51.6291,51.5374,51.6041,24944.0
2019-08-09 13:40:00,61.94,61.96,61.85,61.9,18698.0,51.6207,51.6374,51.5457,51.5874,18698.0
2019-08-09 13:50:00,61.89,61.92,61.86,61.89,12871.0,51.5791,51.6041,51.5541,51.5791,12871.0
2019-08-09 14:00:00,61.89,61.99,61.88,61.96,31698.0,51.5791,51.6624,51.5707,51.6374,31698.0
2019-08-09 14:10:00,61.96,62.02,61.88,61.93,20774.0,51.6374,51.6874,51.5707,51.6124,20774.0
2019-08-09 14:20:00,61.9,61.97,61.88,61.89,20521.0,51.5874,51.6457,51.5707,51.5791,20521.0
2019-08-09 14:30:00,61.88,61.9,61.71,61.76,27430.0,51.5707,51.5874,51.429,51.4707,27430.0
2019-08-09 14:40:00,61.76,61.82,61.72,61.82,25305.0,51.4707,51.5207,51.4374,51.5207,25305.0
2019-08-09 14:50:00,61.82,61.86,61.77,61.78,18957.0,51.5207,51.5541,51.479,51.4874,18957.0
2019-08-09 15:00:00,61.78,61.94,61.75,61.91,27949.0,51.4874,51.6207,51.4624,51.5957,27949.0
2019-08-09 15:10:00,61.91,61.95,61.81,61.84,21507.0,51.5957,51.6291,51.5124,51.5374,21507.0
2019-08-09 15:20:00,61.85,61.89,61.83,61.87,23384.0,51.5457,51.5791,51.529,51.5624,23384.0
2019-08-09 15:30:00,61.87,61.96,61.85,61.93,40940.0,51.5624,51.6374,51.5457,51.6124,40940.0
2019-08-09 15:40:00,61.93,61.96,61.88,61.93,53325.0,51.6124,51.6374,51.5707,51.6124,53325.0
2019-08-09 15:50:00,61.92,61.92,61.73,61.79,212637.0,51.6041,51.6041,51.4457,51.4957,212637.0
2019-08-12 09:30:00,61.94,62.02,61.67,61.67,61251.0,51.6207,51.6874,51.3957,51.3957,61251.0
2019-08-12 09:40:00,61.66,61.69,61.51,61.62,26626.0,51.3874,51.4124,51.2624,51.354,26626.0
2019-08-12 09:50:00,61.6,61.69,61.52,61.66,19570.0,51.3374,51.4124,51.2707,51.3874,19570.0
2019-08-12 10:00:00,61.67,61.71,61.52,61.67,23892.0,51.3957,51.429,51.2707,51.3957,23892.0
2019-08-12 10:10:00,61.68,61.73,61.62,61.7,23758.0,51.404,51.4457,51.354,51.4207,23758.0
2019-08-12 10:20:00,61.72,61.76,61.67,61.68,20439.0,51.4374,51.4707,51.3957,51.404,20439.0
2019-08-12 10:30:00,61.68,61.71,61.64,61.7,17263.0,51.404,51.429,51.3707,51.4207,17263.0
2019-08-12 10:40:00,61.69,61.71,61.56,61.59,24416.0,51.4124,51.429,51.304,51.329,24416.0
2019-08-12 10:50:00,61.57,61.6,61.53,61.57,12792.0,51.3124,51.3374,51.279,51.3124,12792.0
2019-08-12 11:00:00,61.58,61.6,61.47,61.48,24355.0,51.3207,51.3374,51.229,51.2374,24355.0
2019-08-12 11:10:00,61.47,61.5,61.43,61.49,28083.0,51.229,51.254,51.1957,51.2457,28083.0
2019-08-12 11:20:00,61.5,61.56,61.5,61.54,19697.0,51.254,51.304,51.254,51.2874,19697.0
2019-08-12 11:30:00,61.54,61.6,61.53,61.55,15509.0,51.2874,51.3374,51.279,51.2957,15509.0
2019-08-12 11:40:00,61.55,61.69,61.53,61.64,25077.0,51.2957,51.4124,51.279,51.3707,25077.0
2019-08-12 11:50:00,61.64,61.73,61.63,61.64,13553.0,51.3707,51.4457,51.3624,51.3707,13553.0
2019-08-12 12:00:00,61.64,61.68,61.6,61.68,14534.0,51.3707,51.404,51.3374,51.404,14534.0
2019-08-12 12:10:00,61.67,61.73,61.66,61.69,25251.0,51.3957,51.4457,51.3874,51.4124,25251.0
2019-08-12 12:20:00,61.69,61.74,61.67,61.73,23240.0,51.4124,51.454,51.3957,51.4457,23240.0
2019-08-12 12:30:00,61.73,61.8,61.73,61.74,15312.0,51.4457,51.504,51.4457,51.454,15312.0
2019-08-12 12:40:00,61.75,61.75,61.64,61.69,19866.0,51.4624,51.4624,51.3707,51.4124,19866.0
2019-08-12 12:50:00,61.69,61.71,61.62,61.69,15803.0,51.4124,51.429,51.354,51.4124,15803.0
2019-08-12 13:00:00,61.69,61.76,61.6,61.73,15034.0,51.4124,51.4707,51.3374,51.4457,15034.0
2019-08-12 13:10:00,61.72,61.81,61.63,61.67,18256.0,51.4374,51.5124,51.3624,51.3957,18256.0
2019-08-12 13:20:00,61.66,61.75,61.65,61.72,12980.0,51.3874,51.4624,51.379,51.4374,12980.0
2019-08-12 13:30:00,61.73,61.73,61.63,61.64,20711.0,51.4457,51.4457,51.3624,51.3707,20711.0
2019-08-12 13:40:00,61.65,61.68,61.53,61.53,20459.0,51.379,51.404,51.279,51.279,20459.0
2019-08-12 13:50:00,61.53,61.53,61.44,61.5,27548.0,51.279,51.279,51.204,51.254,27548.0
2019-08-12 14:00:00,61.49,61.49,61.41,61.45,20460.0,51.2457,51.2457,51.179,51.2124,20460.0
2019-08-12 14:10:00,61.44,61.46,61.4,61.43,20712.0,51.204,51.2207,51.1707,51.1957,20712.0
2019-08-12 14:20:00,61.43,61.45,61.28,61.31,22258.0,51.1957,51.2124,51.0707,51.0957,22258.0
2019-08-12 14:30:00,61.31,61.35,61.27,61.31,18826.0,51.0957,51.129,51.0623,51.0957,18826.0
2019-08-12 14:40:00,61.3,61.31,61.21,61.25,16257.0,51.0873,51.0957,51.0123,51.0457,16257.0
2019-08-12 14:50:00,61.26,61.3,61.21,61.29,27750.0,51.054,51.0873,51.0123,51.079,27750.0
2019-08-12 15:00:00,61.29,61.42,61.28,61.32,51743.0,51.079,51.1874,51.0707,51.104,51743.0
2019-08-12 15:10:00,61.31,61.38,61.3,61.32,30052.0,51.0957,51.154,51.0873,51.104,30052.0
2019-08-12 15:20:00,61.31,61.43,61.31,61.41,29335.0,51.0957,51.1957,51.0957,51.179,29335.0
2019-08-12 15:30:00,61.41,61.49,61.35,61.49,60636.0,51.179,51.2457,51.129,51.2457,60636.0
2019-08-12 15:40:00,61.48,61.54,61.43,61.49,58782.0,51.2374,51.2874,51.1957,51.2457,58782.0
2019-08-12 15:50:00,61.49,61.67,61.47,61.51,149462.0,51.2457,51.3957,51.229,51.2624,149462.0
2019-08-13 09:30:00,61.39,61.57,61.31,61.49,85573.0,51.1624,51.3124,51.0957,51.2457,85573.0
2019-08-13 09:40:00,61.49,61.68,61.32,61.54,108152.0,51.2457,51.404,51.104,51.2874,108152.0
2019-08-13 09:50:00,61.54,61.58,61.01,61.02,114199.0,51.2874,51.3207,50.8457,50.854,114199.0
2019-08-13 10:00:00,61.01,61.1,60.86,60.92,55014.0,50.8457,50.9207,50.7207,50.7707,55014.0
2019-08-13 10:10:00,60.96,61.15,60.86,61.15,51841.0,50.804,50.9623,50.7207,50.9623,51841.0
2019-08-13 10:20:00,61.16,61.21,61.04,61.16,50187.0,50.9707,51.0123,50.8707,50.9707,50187.0
2019-08-13 10:30:00,61.17,61.18,61.03,61.04,40949.0,50.979,50.9873,50.8623,50.8707,40949.0
2019-08-13 10:40:00,61.05,61.14,60.99,61.1,64754.0,50.879,50.954,50.829,50.9207,64754.0
2019-08-13 10:50:00,61.1,61.15,61.06,61.11,44551.0,50.9207,50.9623,50.8873,50.929,44551.0
2019-08-13 11:00:00,61.13,61.22,61.12,61.21,30559.0,50.9457,51.0207,50.9373,51.0123,30559.0
2019-08-13 11:10:00,61.2,61.31,61.18,61.3,61279.0,51.004,51.0957,50.9873,51.0873,61279.0
2019-08-13 11:20:00,61.31,61.39,61.25,61.31,32109.0,51.0957,51.1624,51.0457,51.0957,32109.0
2019-08-13 11:30:00,61.27,61.37,61.24,61.32,25290.0,51.0623,51.1457,51.0373,51.104,25290.0
2019-08-13 11:40:00,61.32,61.46,61.3,61.41,25968.0,51.104,51.2207,51.0873,51.179,25968.0
2019-08-13 11:50:00,61.41,61.58,61.4,61.56,17903.0,51.179,51.3207,51.1707,51.304,17903.0
2019-08-13 12:00:00,61.56,61.62,61.5,61.59,23730.0,51.304,51.354,51.254,51.329,23730.0
2019-08-13 12:10:00,61.59,61.67,61.47,61.64,60529.0,51.329,51.3957,51.229,51.3707,60529.0
2019-08-13 12:20:00,61.65,61.7,61.61,61.62,22536.0,51.379,51.4207,51.3457,51.354,22536.0
2019-08-13 12:30:00,61.61,61.66,61.58,61.6,25948.0,51.3457,51.3874,51.3207,51.3374,25948.0
2019-08-13 12:40:00,61.61,61.65,61.59,61.61,17159.0,51.3457,51.379,51.329,51.3457,17159.0
2019-08-13 12:50:00,61.61,61.67,61.53,61.53,34339.0,51.3457,51.3957,51.279,51.279,34339.0
2019-08-13 13:00:00,61.53,61.59,61.47,61.59,29893.0,51.279,51.329,51.229,51.329,29893.0
2019-08-13 13:10:00,61.59,61.61,61.48,61.54,51115.0,51.329,51.3457,51.2374,51.2874,51115.0
2019-08-13 13:20:00,61.53,61.58,61.49,61.52,32772.0,51.279,51.3207,51.2457,51.2707,32772.0
2019-08-13 13:30:00,61.52,61.53,61.36,61.38,44708.0,51.2707,51.279,51.1374,51.154,44708.0
2019-08-13 13:40:00,61.38,61.39,61.31,61.39,27738.0,51.154,51.1624,51.0957,51.1624,27738.0
2019-08-13 13:50:00,61.4,61.44,61.39,61.4,42745.0,51.1707,51.204,51.1624,51.1707,42745.0
2019-08-13 14:00:00,61.4,61.43,61.38,61.41,19067.0,51.1707,51.1957,51.154,51.179,19067.0
2019-08-13 14:10:00,61.41,61.41,61.36,61.37,26264.0,51.179,51.179,51.1374,51.1457,26264.0
2019-08-13 14:20:00,61.36,61.47,61.36,61.46,20429.0,51.1374,51.229,51.1374,51.2207,20429.0
2019-08-13 14:30:00,61.46,61.5,61.43,61.47,30057.0,51.2207,51.254,51.1957,51.229,30057.0
2019-08-13 14:40:00,61.48,61.5,61.43,61.45,30324.0,51.2374,51.254,51.1957,51.2124,30324.0
2019-08-13 14:50:00,61.46,61.6,61.46,61.57,17370.0,51.2207,51.3374,51.2207,51.3124,17370.0
2019-08-13 15:00:00,61.56,61.61,61.5,61.58,40297.0,51.304,51.3457,51.254,51.3207,40297.0
2019-08-13 15:10:00,61.59,61.59,61.54,61.55,33815.0,51.329,51.329,51.2874,51.2957,33815.0
2019-08-13 15:20:00,61.54,61.54,61.46,61.5,31926.0,51.2874,51.2874,51.2207,51.254,31926.0
2019-08-13 15:30:00,61.49,61.49,61.39,61.44,44965.0,51.2457,51.2457,51.1624,51.204,44965.0
2019-08-13 15:40:00,61.44,61.45,61.25,61.3,57232.0,51.204,51.2124,51.0457,51.0873,57232.0
2019-08-13 15:50:00,61.3,61.4,61.26,61.39,242765.0,51.0873,51.1707,51.054,51.1624,242765.0
2019-08-14 09:30:00,61.51,61.62,61.38,61.48,81885.0,51.2624,51.354,51.154,51.2374,81885.0
2019-08-14 09:40:00,61.46,61.52,61.37,61.51,47888.0,51.2207,51.2707,51.1457,51.2624,47888.0
2019-08-14 09:50:00,61.5,61.54,61.3,61.35,59084.0,51.254,51.2874,51.0873,51.129,59084.0
2019-08-14 10:00:00,61.33,61.38,61.16,61.38,46375.0,51.1123,51.154,50.9707,51.154,46375.0
2019-08-14 10:10:00,61.39,61.54,61.34,61.42,24197.0,51.1624,51.2874,51.1207,51.1874,24197.0
2019-08-14 10:20:00,61.4,61.41,61.3,61.34,28911.0,51.1707,51.179,51.0873,51.1207,28911.0
2019-08-14 10:30:00,61.33,61.36,61.27,61.31,32235.0,51.1123,51.1374,51.0623,51.0957,32235.0
2019-08-14 10:40:00,61.29,61.44,61.21,61.39,22833.0,51.079,51.204,51.0123,51.1624,22833.0
2019-08-14 10:50:00,61.39,61.53,61.39,61.51,24379.0,51.1624,51.279,51.1624,51.2624,24379.0
2019-08-14 11:00:00,61.51,61.64,61.5,61.58,44753.0,51.2624,51.3707,51.254,51.3207,44753.0
2019-08-14 11:10:00,61.58,61.6,61.42,61.48,53544.0,51.3207,51.3374,51.1874,51.2374,53544.0
2019-08-14 11:20:00,61.49,61.58,61.47,61.47,31935.0,51.2457,51.3207,51.229,51.229,31935.0
2019-08-14 11:30:00,61.47,61.54,61.36,61.42,26038.0,51.229,51.2874,51.1374,51.1874,26038.0
2019-08-14 11:40:00,61.43,61.48,61.42,61.45,21679.0,51.1957,51.2374,51.1874,51.2124,21679.0
2019-08-14 11:50:00,61.46,61.5,61.38,61.39,22415.0,51.2207,51.254,51.154,51.1624,22415.0
2019-08-14 12:00:00,61.39,61.39,61.21,61.26,33673.0,51.1624,51.1624,51.0123,51.054,33673.0
2019-08-14 12:10:00,61.26,61.38,61.24,61.31,36360.0,51.054,51.154,51.0373,51.0957,36360.0
2019-08-14 12:20:00,61.31,61.33,61.21,61.25,24690.0,51.0957,51.1123,51.0123,51.0457,24690.0
2019-08-14 12:30:00,61.26,61.33,61.22,61.22,33746.0,51.054,51.1123,51.0207,51.0207,33746.0
2019-08-14 12:40:00,61.23,61.23,61.08,61.08,30003.0,51.029,51.029,50.904,50.904,30003.0
2019-08-14 12:50:00,61.07,61.08,60.92,60.94,41490.0,50.8957,50.904,50.7707,50.7873,41490.0
2019-08-14 13:00:00,60.95,60.95,60.8,60.86,37764.0,50.7957,50.7957,50.6706,50.7207,37764.0
2019-08-14 13:10:00,60.85,61.07,60.85,61.05,115298.0,50.7123,50.8957,50.7123,50.879,115298.0
2019-08-14 13:20:00,61.05,61.21,61.05,61.1,142964.0,50.879,51.0123,50.879,50.9207,142964.0
2019-08-14 13:30:00,61.09,61.18,61.07,61.14,40417.0,50.9123,50.9873,50.8957,50.954,40417.0
2019-08-14 13:40:00,61.15,61.18,61.09,61.15,31252.0,50.9623,50.9873,50.9123,50.9623,31252.0
2019-08-14 13:50:00,61.16,61.19,61.06,61.12,28075.0,50.9707,50.9957,50.8873,50.9373,28075.0
2019-08-14 14:00:00,61.11,61.12,61.01,61.07,28125.0,50.929,50.9373,50.8457,50.8957,28125.0
2019-08-14 14:10:00,61.07,61.09,61.02,61.06,23253.0,50.8957,50.9123,50.854,50.8873,23253.0
2019-08-14 14:20:00,61.06,61.08,60.94,60.95,35595.0,50.8873,50.904,50.7873,50.7957,35595.0
2019-08-14 14:30:00,60.96,60.99,60.8,60.83,51938.0,50.804,50.829,50.6706,50.6956,51938.0
2019-08-14 14:40:00,60.83,60.91,60.8,60.87,61541.0,50.6956,50.7623,50.6706,50.729,61541.0
2019-08-14 14:50:00,60.87,60.94,60.83,60.9,31954.0,50.729,50.7873,50.6956,50.754,31954.0
2019-08-14 15:00:00,60.9,61.07,60.88,61.01,54564.0,50.754,50.8957,50.7373,50.8457,54564.0
2019-08-14 15:10:00,61.02,61.04,60.88,60.88,34589.0,50.854,50.8707,50.7373,50.7373,34589.0
2019-08-14 15:20:00,60.89,60.9,60.66,60.72,74906.0,50.7457,50.754,50.554,50.604,74906.0
2019-08-14 15:30:00,60.71,60.84,60.57,60.84,71229.0,50.5956,50.704,50.479,50.704,71229.0
2019-08-14 15:40:00,60.83,60.85,60.66,60.77,115791.0,50.6956,50.7123,50.554,50.6456,115791.0
2019-08-14 15:50:00,60.76,60.9,60.71,60.79,222976.0,50.6373,50.754,50.5956,50.6623,222976.0
2019-08-15 09:30:00,60.74,60.96,60.5,60.9,101851.0,50.6206,50.804,50.4206,50.754,101851.0
2019-08-15 09:40:00,60.91,61.22,60.86,61.13,53064.0,50.7623,51.0207,50.7207,50.9457,53064.0
2019-08-15 09:50:00,61.15,61.31,61.1,61.25,61754.0,50.9623,51.0957,50.9207,51.0457,61754.0
2019-08-15 10:00:00,61.24,61.53,61.22,61.52,48433.0,51.0373,51.279,51.0207,51.2707,48433.0
2019-08-15 10:10:00,61.51,61.57,61.4,61.5,42480.0,51.2624,51.3124,51.1707,51.254,42480.0
2019-08-15 10:20:00,61.48,61.5,61.23,61.25,26948.0,51.2374,51.254,51.029,51.0457,26948.0
2019-08-15 10:30:00,61.23,61.36,61.11,61.26,33931.0,51.029,51.1374,50.929,51.054,33931.0
2019-08-15 10:40:00,61.25,61.43,61.23,61.41,25257.0,51.0457,51.1957,51.029,51.179,25257.0
2019-08-15 10:50:00,61.41,61.47,61.37,61.37,24765.0,51.179,51.229,51.1457,51.1457,24765.0
2019-08-15 11:00:00,61.37,61.38,61.25,61.28,40971.0,51.1457,51.154,51.0457,51.0707,40971.0
2019-08-15 11:10:00,61.3,61.38,61.3,61.35,37286.0,51.0873,51.154,51.0873,51.129,37286.0
2019-08-15 11:20:00,61.34,61.35,61.24,61.35,40252.0,51.1207,51.129,51.0373,51.129,40252.0
2019-08-15 11:30:00,61.35,61.41,61.32,61.35,52173.0,51.129,51.179,51.104,51.129,52173.0
2019-08-15 11:40:00,61.33,61.37,61.3,61.32,42453.0,51.1123,51.1457,51.0873,51.104,42453.0
2019-08-15 11:50:00,61.32,61.36,61.27,61.33,35681.0,51.104,51.1374,51.0623,51.1123,35681.0
2019-08-15 12:00:00,61.33,61.36,61.25,61.34,69290.0,51.1123,51.1374,51.0457,51.1207,69290.0
2019-08-15 12:10:00,61.34,61.47,61.29,61.45,173854.0,51.1207,51.229,51.079,51.2124,173854.0
2019-08-15 12:20:00,61.45,61.49,61.4,61.46,47291.0,51.2124,51.2457,51.1707,51.2207,47291.0
2019-08-15 12:30:00,61.45,61.47,61.34,61.38,27165.0,51.2124,51.229,51.1207,51.154,27165.0
2019-08-15 12:40:00,61.37,61.39,61.29,61.32,12507.0,51.1457,51.1624,51.079,51.104,12507.0
2019-08-15 12:50:00,61.31,61.35,61.23,61.32,17446.0,51.0957,51.129,51.029,51.104,17446.0
2019-08-15 13:00:00,61.3,61.46,61.29,61.42,30930.0,51.0873,51.2207,51.079,51.1874,30930.0
2019-08-15 13:10:00,61.42,61.42,61.35,61.39,20396.0,51.1874,51.1874,51.129,51.1624,20396.0
2019-08-15 13:20:00,61.38,61.43,61.29,61.31,18124.0,51.154,51.1957,51.079,51.0957,18124.0
2019-08-15 13:30:00,61.3,61.41,61.26,61.27,24836.0,51.0873,51.179,51.054,51.0623,24836.0
2019-08-15 13:40:00,61.29,61.29,61.12,61.16,32346.0,51.079,51.079,50.9373,50.9707,32346.0
2019-08-15 13:50:00,61.16,61.18,61.02,61.05,34419.0,50.9707,50.9873,50.854,50.879,34419.0
2019-08-15 14:00:00,61.05,61.2,61.01,61.19,33375.0,50.879,51.004,50.8457,50.9957,33375.0
2019-08-15 14:10:00,61.2,61.32,61.2,61.27,42068.0,51.004,51.104,51.004,51.0623,42068.0
2019-08-15 14:20:00,61.28,61.43,61.28,61.39,29515.0,51.0707,51.1957,51.0707,51.1624,29515.0
2019-08-15 14:30:00,61.4,61.42,61.27,61.3,34201.0,51.1707,51.1874,51.0623,51.0873,34201.0
2019-08-15 14:40:00,61.31,61.35,61.24,61.28,35928.0,51.0957,51.129,51.0373,51.0707,35928.0
2019-08-15 14:50:00,61.28,61.42,61.27,61.41,109507.0,51.0707,51.1874,51.0623,51.179,109507.0
2019-08-15 15:00:00,61.39,61.47,61.39,61.45,71773.0,51.1624,51.229,51.1624,51.2124,71773.0
2019-08-15 15:10:00,61.45,61.45,61.37,61.38,29128.0,51.2124,51.2124,51.1457,51.154,29128.0
2019-08-15 15:20:00,61.38,61.46,61.38,61.44,36993.0,51.154,51.2207,51.154,51.204,36993.0
2019-08-15 15:30:00,61.43,61.57,61.42,61.56,95898.0,51.1957,51.3124,51.1874,51.304,95898.0
2019-08-15 15:40:00,61.57,61.66,61.51,61.64,92982.0,51.3124,51.3874,51.2624,51.3707,92982.0
2019-08-15 15:50:00,61.64,61.7,61.51,61.51,198747.0,51.3707,51.4207,51.2624,51.2624,198747.0
2019-08-16 09:30:00,61.58,61.87,61.46,61.71,170435.0,51.3207,51.5624,51.2207,51.429,170435.0
2019-08-16 09:40:00,61.73,61.73,61.49,61.68,41092.0,51.4457,51.4457,51.2457,51.404,41092.0
2019-08-16 09:50:00,61.69,61.79,61.67,61.78,29099.0,51.4124,51.4957,51.3957,51.4874,29099.0
2019-08-16 10:00:00,61.77,61.99,61.74,61.95,33413.0,51.479,51.6624,51.454,51.6291,33413.0
2019-08-16 10:10:00,61.93,61.94,61.77,61.78,22983.0,51.6124,51.6207,51.479,51.4874,22983.0
2019-08-16 10:20:00,61.79,61.91,61.76,61.82,64728.0,51.4957,51.5957,51.4707,51.5207,64728.0
2019-08-16 10:30:00,61.81,61.89,61.73,61.75,35624.0,51.5124,51.5791,51.4457,51.4624,35624.0
2019-08-16 10:40:00,61.76,61.84,61.67,61.81,36827.0,51.4707,51.5374,51.3957,51.5124,36827.0
2019-08-16 10:50:00,61.81,61.99,61.78,61.98,28293.0,51.5124,51.6624,51.4874,51.6541,28293.0
2019-08-16 11:00:00,62.0,62.12,62.0,62.1,41526.0,51.6707,51.7707,51.6707,51.7541,41526.0
2019-08-16 11:10:00,62.12,62.17,61.94,61.94,44642.0,51.7707,51.8124,51.6207,51.6207,44642.0
2019-08-16 11:20:00,61.96,62.0,61.84,61.84,33777.0,51.6374,51.6707,51.5374,51.5374,33777.0
2019-08-16 11:30:00,61.81,62.01,61.79,61.94,29185.0,51.5124,51.6791,51.4957,51.6207,29185.0
2019-08-16 11:40:00,61.95,61.98,61.85,61.88,28897.0,51.6291,51.6541,51.5457,51.5707,28897.0
2019-08-16 11:50:00,61.88,61.91,61.85,61.86,31291.0,51.5707,51.5957,51.5457,51.5541,31291.0
2019-08-16 12:00:00,61.86,61.87,61.79,61.79,21016.0,51.5541,51.5624,51.4957,51.4957,21016.0
2019-08-16 12:10:00,61.79,61.79,61.66,61.73,30936.0,51.4957,51.4957,51.3874,51.4457,30936.0
2019-08-16 12:20:00,61.74,61.74,61.7,61.73,20139.0,51.454,51.454,51.4207,51.4457,20139.0
2019-08-16 12:30:00,61.73,61.73,61.63,61.66,28364.0,51.4457,51.4457,51.3624,51.3874,28364.0
2019-08-16 12:40:00,61.66,61.7,61.62,61.7,21186.0,51.3874,51.4207,51.354,51.4207,21186.0
2019-08-16 12:50:00,61.7,61.74,61.68,61.71,24045.0,51.4207,51.454,51.404,51.429,24045.0
2019-08-16 13:00:00,61.71,61.77,61.7,61.76,14280.0,51.429,51.479,51.4207,51.4707,14280.0
2019-08-16 13:10:00,61.75,61.82,61.73,61.79,15651.0,51.4624,51.5207,51.4457,51.4957,15651.0
2019-08-16 13:20:00,61.79,61.83,61.75,61.79,15866.0,51.4957,51.529,51.4624,51.4957,15866.0
2019-08-16 13:30:00,61.79,61.8,61.75,61.75,13307.0,51.4957,51.504,51.4624,51.4624,13307.0
2019-08-16 13:40:00,61.75,61.79,61.67,61.69,24887.0,51.4624,51.4957,51.3957,51.4124,24887.0
2019-08-16 13:50:00,61.68,61.71,61.68,61.71,22366.0,51.404,51.429,51.404,51.429,22366.0
2019-08-16 14:00:00,61.71,61.71,61.66,61.68,22366.0,51.429,51.429,51.3874,51.404,22366.0
2019-08-16 14:10:00,61.67,61.67,61.61,61.64,19152.0,51.3957,51.3957,51.3457,51.3707,19152.0
2019-08-16 14:20:00,61.64,61.69,61.61,61.67,16160.0,51.3707,51.4124,51.3457,51.3957,16160.0
2019-08-16 14:30:00,61.66,61.77,61.63,61.7,22806.0,51.3874,51.479,51.3624,51.4207,22806.0
2019-08-16 14:40:00,61.69,61.75,61.67,61.75,16860.0,51.4124,51.4624,51.3957,51.4624,16860.0
2019-08-16 14:50:00,61.75,61.76,61.72,61.75,14478.0,51.4624,51.4707,51.4374,51.4624,14478.0
2019-08-16 15:00:00,61.76,61.81,61.73,61.81,23170.0,51.4707,51.5124,51.4457,51.5124,23170.0
2019-08-16 15:10:00,61.8,61.8,61.76,61.78,20936.0,51.504,51.504,51.4707,51.4874,20936.0
2019-08-16 15:20:00,61.78,61.79,61.69,61.72,24652.0,51.4874,51.4957,51.4124,51.4374,24652.0
2019-08-16 15:30:00,61.72,61.72,61.62,61.64,51325.0,51.4374,51.4374,51.354,51.3707,51325.0
2019-08-16 15:40:00,61.64,61.78,61.63,61.78,79737.0,51.3707,51.4874,51.3624,51.4874,79737.0
2019-08-16 15:50:00,61.78,61.87,61.71,61.8,209832.0,51.4874,51.5624,51.429,51.504,209832.0
2019-08-19 09:30:00,61.83,61.89,61.58,61.8,64505.0,51.529,51.5791,51.3207,51.504,64505.0
2019-08-19 09:40:00,61.81,61.83,61.65,61.81,30920.0,51.5124,51.529,51.379,51.5124,30920.0
2019-08-19 09:50:00,61.84,61.93,61.75,61.9,33411.0,51.5374,51.6124,51.4624,51.5874,33411.0
2019-08-19 10:00:00,61.9,62.12,61.9,62.11,23466.0,51.5874,51.7707,51.5874,51.7624,23466.0
2019-08-19 10:10:00,62.16,62.27,62.12,62.18,23271.0,51.8041,51.8957,51.7707,51.8207,23271.0
2019-08-19 10:20:00,62.18,62.18,62.04,62.08,18871.0,51.8207,51.8207,51.7041,51.7374,18871.0
2019-08-19 10:30:00,62.07,62.09,62.02,62.05,22772.0,51.7291,51.7457,51.6874,51.7124,22772.0
2019-08-19 10:40:00,62.08,62.13,62.05,62.08,19197.0,51.7374,51.7791,51.7124,51.7374,19197.0
2019-08-19 10:50:00,62.09,62.19,62.04,62.17,14593.0,51.7457,51.8291,51.7041,51.8124,14593.0
2019-08-19 11:00:00,62.19,62.21,62.14,62.17,24689.0,51.8291,51.8457,51.7874,51.8124,24689.0
2019-08-19 11:10:00,62.17,62.22,62.16,62.2,23923.0,51.8124,51.8541,51.8041,51.8374,23923.0
2019-08-19 11:20:00,62.19,62.23,62.17,62.2,16098.0,51.8291,51.8624,51.8124,51.8374,16098.0
2019-08-19 11:30:00,62.19,62.29,62.16,62.24,13343.0,51.8291,51.9124,51.8041,51.8707,13343.0
2019-08-19 11:40:00,62.23,62.28,62.18,62.27,14950.0,51.8624,51.9041,51.8207,51.8957,14950.0
2019-08-19 11:50:00,62.28,62.39,62.28,62.39,25619.0,51.9041,51.9958,51.9041,51.9958,25619.0
2019-08-19 12:00:00,62.4,62.4,62.27,62.27,44385.0,52.0041,52.0041,51.8957,51.8957,44385.0
2019-08-19 12:10:00,62.28,62.3,62.22,62.3,26929.0,51.9041,51.9207,51.8541,51.9207,26929.0
2019-08-19 12:20:00,62.29,62.34,62.29,62.34,13813.0,51.9124,51.9541,51.9124,51.9541,13813.0
2019-08-19 12:30:00,62.34,62.34,62.26,62.29,19311.0,51.9541,51.9541,51.8874,51.9124,19311.0
2019-08-19 12:40:00,62.28,62.35,62.26,62.34,22679.0,51.9041,51.9624,51.8874,51.9541,22679.0
2019-08-19 12:50:00,62.35,62.4,62.34,62.4,16910.0,51.9624,52.0041,51.9541,52.0041,16910.0
2019-08-19 13:00:00,62.39,62.45,62.38,62.41,26325.0,51.9958,52.0458,51.9874,52.0124,26325.0
2019-08-19 13:10:00,62.42,62.52,62.41,62.52,17463.0,52.0208,52.1041,52.0124,52.1041,17463.0
2019-08-19 13:20:00,62.52,62.52,62.45,62.47,23244.0,52.1041,52.1041,52.0458,52.0624,23244.0
2019-08-19 13:30:00,62.46,62.46,62.36,62.36,16547.0,52.0541,52.0541,51.9708,51.9708,16547.0
2019-08-19 13:40:00,62.37,62.47,62.37,62.46,13852.0,51.9791,52.0624,51.9791,52.0541,13852.0
2019-08-19 13:50:00,62.47,62.49,62.42,62.44,18932.0,52.0624,52.0791,52.0208,52.0374,18932.0
2019-08-19 14:00:00,62.44,62.45,62.39,62.4,16512.0,52.0374,52.0458,51.9958,52.0041,16512.0
2019-08-19 14:10:00,62.4,62.4,62.3,62.3,13867.0,52.0041,52.0041,51.9207,51.9207,13867.0
2019-08-19 14:20:00,62.3,62.32,62.26,62.29,21387.0,51.9207,51.9374,51.8874,51.9124,21387.0
2019-08-19 14:30:00,62.29,62.32,62.22,62.3,21109.0,51.9124,51.9374,51.8541,51.9207,21109.0
2019-08-19 14:40:00,62.31,62.33,62.26,62.28,12488.0,51.9291,51.9457,51.8874,51.9041,12488.0
2019-08-19 14:50:00,62.29,62.3,62.21,62.24,16110.0,51.9124,51.9207,51.8457,51.8707,16110.0
2019-08-19 15:00:00,62.25,62.28,62.23,62.23,24003.0,51.8791,51.9041,51.8624,51.8624,24003.0
2019-08-19 15:10:00,62.23,62.29,62.22,62.25,31100.0,51.8624,51.9124,51.8541,51.8791,31100.0
2019-08-19 15:20:00,62.25,62.25,62.19,62.23,20534.0,51.8791,51.8791,51.8291,51.8624,20534.0
2019-08-19 15:30:00,62.23,62.4,62.21,62.38,73377.0,51.8624,52.0041,51.8457,51.9874,73377.0
2019-08-19 15:40:00,62.37,62.39,62.26,62.27,95765.0,51.9791,51.9958,51.8874,51.8957,95765.0
2019-08-19 15:50:00,62.28,62.33,62.15,62.16,199490.0,51.9041,51.9457,51.7957,51.8041,199490.0
2019-08-20 09:30:00,62.35,62.41,61.89,61.89,73331.0,51.9624,52.0124,51.5791,51.5791,73331.0
2019-08-20 09:40:00,61.91,61.96,61.83,61.86,32956.0,51.5957,51.6374,51.529,51.5541,32956.0
2019-08-20 09:50:00,61.89,62.02,61.79,61.84,74799.0,51.5791,51.6874,51.4957,51.5374,74799.0
2019-08-20 10:00:00,61.85,61.94,61.77,61.88,55158.0,51.5457,51.6207,51.479,51.5707,55158.0
2019-08-20 10:10:00,61.87,62.01,61.8,62.01,47691.0,51.5624,51.6791,51.504,51.6791,47691.0
2019-08-20 10:20:00,62.02,62.08,61.95,62.01,26614.0,51.6874,51.7374,51.6291,51.6791,26614.0
2019-08-20 10:30:00,62.01,62.01,61.92,61.98,37030.0,51.6791,51.6791,51.6041,51.6541,37030.0
2019-08-20 10:40:00,61.99,62.11,61.96,62.02,20906.0,51.6624,51.7624,51.6374,51.6874,20906.0
2019-08-20 10:50:00,62.04,62.05,61.97,62.0,18862.0,51.7041,51.7124,51.6457,51.6707,18862.0
2019-08-20 11:00:00,62.0,62.22,62.0,62.22,26746.0,51.6707,51.8541,51.6707,51.8541,26746.0
2019-08-20 11:10:00,62.22,62.33,62.21,62.32,31796.0,51.8541,51.9457,51.8457,51.9374,31796.0
2019-08-20 11:20:00,62.31,62.31,62.18,62.2,20489.0,51.9291,51.9291,51.8207,51.8374,20489.0
2019-08-20 11:30:00,62.2,62.25,62.15,62.19,28418.0,51.8374,51.8791,51.7957,51.8291,28418.0
2019-08-20 11:40:00,62.19,62.22,62.1,62.15,33814.0,51.8291,51.8541,51.7541,51.7957,33814.0
2019-08-20 11:50:00,62.16,62.19,62.1,62.11,17518.0,51.8041,51.8291,51.7541,51.7624,17518.0
2019-08-20 12:00:00,62.12,62.19,62.11,62.14,15951.0,51.7707,51.8291,51.7624,51.7874,15951.0
2019-08-20 12:10:00,62.14,62.18,62.12,62.18,17118.0,51.7874,51.8207,51.7707,51.8207,17118.0
2019-08-20 12:20:00,62.18,62.19,62.15,62.17,11155.0,51.8207,51.8291,51.7957,51.8124,11155.0
2019-08-20 12:30:00,62.17,62.17,62.09,62.13,16818.0,51.8124,51.8124,51.7457,51.7791,16818.0
2019-08-20 12:40:00,62.14,62.19,62.11,62.17,29809.0,51.7874,51.8291,51.7624,51.8124,29809.0
2019-08-20 12:50:00,62.17,62.27,62.16,62.26,15334.0,51.8124,51.8957,51.8041,51.8874,15334.0
2019-08-20 13:00:00,62.26,62.36,62.25,62.36,18610.0,51.8874,51.9708,51.8791,51.9708,18610.0
2019-08-20 13:10:00,62.37,62.37,62.26,62.28,16263.0,51.9791,51.9791,51.8874,51.9041,16263.0
2019-08-20 13:20:00,62.28,62.29,62.21,62.27,21265.0,51.9041,51.9124,51.8457,51.8957,21265.0
2019-08-20 13:30:00,62.28,62.33,62.22,62.33,128104.0,51.9041,51.9457,51.8541,51.9457,128104.0
2019-08-20 13:40:00,62.34,62.36,62.29,62.31,56867.0,51.9541,51.9708,51.9124,51.9291,56867.0
2019-08-20 13:50:00,62.3,62.31,62.24,62.27,65528.0,51.9207,51.9291,51.8707,51.8957,65528.0
2019-08-20 14:00:00,62.27,62.3,62.19,62.2,73959.0,51.8957,51.9207,51.8291,51.8374,73959.0
2019-08-20 14:10:00,62.19,62.31,62.19,62.3,71161.0,51.8291,51.9291,51.8291,51.9207,71161.0
2019-08-20 14:20:00,62.29,62.37,62.23,62.27,72501.0,51.9124,51.9791,51.8624,51.8957,72501.0
2019-08-20 14:30:00,62.26,62.32,62.24,62.26,22853.0,51.8874,51.9374,51.8707,51.8874,22853.0
2019-08-20 14:40:00,62.26,62.27,62.14,62.21,43669.0,51.8874,51.8957,51.7874,51.8457,43669.0
2019-08-20 14:50:00,62.22,62.27,62.19,62.23,25827.0,51.8541,51.8957,51.8291,51.8624,25827.0
2019-08-20 15:00:00,62.23,62.26,62.19,62.23,48778.0,51.8624,51.8874,51.8291,51.8624,48778.0
2019-08-20 15:10:00,62.23,62.37,62.2,62.32,78692.0,51.8624,51.9791,51.8374,51.9374,78692.0
2019-08-20 15:20:00,62.32,62.42,62.31,62.42,59779.0,51.9374,52.0208,51.9291,52.0208,59779.0
2019-08-20 15:30:00,62.42,62.47,62.4,62.47,177943.0,52.0208,52.0624,52.0041,52.0624,177943.0
2019-08-20 15:40:00,62.47,62.51,62.37,62.41,153372.0,52.0624,52.0958,51.9791,52.0124,153372.0
2019-08-20 15:50:00,62.41,62.44,62.33,62.41,435833.0,52.0124,52.0374,51.9457,52.0124,435833.0
2019-08-21 09:30:00,62.34,62.54,62.2,62.41,84150.0,51.9541,52.1208,51.8374,52.0124,84150.0
2019-08-21 09:40:00,62.41,62.52,62.37,62.47,57923.0,52.0124,52.1041,51.9791,52.0624,57923.0
2019-08-21 09:50:00,62.47,62.59,62.45,62.52,78206.0,52.0624,52.1624,52.0458,52.1041,78206.0
2019-08-21 10:00:00,62.51,62.56,62.43,62.5,90819.0,52.0958,52.1374,52.0291,52.0874,90819.0
2019-08-21 10:10:00,62.49,62.54,62.44,62.45,45496.0,52.0791,52.1208,52.0374,52.0458,45496.0
2019-08-21 10:20:00,62.45,62.48,62.38,62.47,89432.0,52.0458,52.0708,51.9874,52.0624,89432.0
2019-08-21 10:30:00,62.48,62.54,62.44,62.53,52624.0,52.0708,52.1208,52.0374,52.1124,52624.0
2019-08-21 10:40:00,62.53,62.66,62.53,62.64,67008.0,52.1124,52.2208,52.1124,52.2041,67008.0
2019-08-21 10:50:00,62.65,62.67,62.59,62.65,37043.0,52.2124,52.2291,52.1624,52.2124,37043.0
2019-08-21 11:00:00,62.64,62.66,62.54,62.61,36914.0,52.2041,52.2208,52.1208,52.1791,36914.0
2019-08-21 11:10:00,62.62,62.62,62.54,62.61,28359.0,52.1874,52.1874,52.1208,52.1791,28359.0
2019-08-21 11:20:00,62.62,62.68,62.61,62.62,33128.0,52.1874,52.2374,52.1791,52.1874,33128.0
2019-08-21 11:30:00,62.61,62.66,62.59,62.59,20114.0,52.1791,52.2208,52.1624,52.1624,20114.0
2019-08-21 11:40:00,62.6,62.62,62.56,62.58,14658.0,52.1708,52.1874,52.1374,52.1541,14658.0
2019-08-21 11:50:00,62.58,62.61,62.55,62.61,22769.0,52.1541,52.1791,52.1291,52.1791,22769.0
2019-08-21 12:00:00,62.61,62.64,62.58,62.62,13661.0,52.1791,52.2041,52.1541,52.1874,13661.0
2019-08-21 12:10:00,62.63,62.72,62.62,62.68,43303.0,52.1958,52.2708,52.1874,52.2374,43303.0
2019-08-21 12:20:00,62.68,62.68,62.64,62.66,12170.0,52.2374,52.2374,52.2041,52.2208,12170.0
2019-08-21 12:30:00,62.67,62.72,62.65,62.72,13506.0,52.2291,52.2708,52.2124,52.2708,13506.0
2019-08-21 12:40:00,62.72,62.75,62.7,62.74,16197.0,52.2708,52.2958,52.2541,52.2874,16197.0
2019-08-21 12:50:00,62.74,62.8,62.73,62.75,15176.0,52.2874,52.3374,52.2791,52.2958,15176.0
2019-08-21 13:00:00,62.74,62.8,62.74,62.8,16126.0,52.2874,52.3374,52.2874,52.3374,16126.0
2019-08-21 13:10:00,62.8,62.84,62.79,62.84,13611.0,52.3374,52.3708,52.3291,52.3708,13611.0
2019-08-21 13:20:00,62.85,62.89,62.83,62.86,17680.0,52.3791,52.4125,52.3624,52.3874,17680.0
2019-08-21 13:30:00,62.87,62.88,62.78,62.8,21275.0,52.3958,52.4041,52.3208,52.3374,21275.0
2019-08-21 13:40:00,62.8,62.84,62.79,62.84,34314.0,52.3374,52.3708,52.3291,52.3708,34314.0
2019-08-21 13:50:00,62.84,62.92,62.83,62.88,23273.0,52.3708,52.4375,52.3624,52.4041,23273.0
2019-08-21 14:00:00,62.86,62.9,62.66,62.89,63670.0,52.3874,52.4208,52.2208,52.4125,63670.0
2019-08-21 14:10:00,62.89,62.92,62.84,62.88,55986.0,52.4125,52.4375,52.3708,52.4041,55986.0
2019-08-21 14:20:00,62.89,62.9,62.83,62.88,26126.0,52.4125,52.4208,52.3624,52.4041,26126.0
2019-08-21 14:30:00,62.88,62.9,62.84,62.86,30782.0,52.4041,52.4208,52.3708,52.3874,30782.0
2019-08-21 14:40:00,62.86,62.9,62.83,62.86,39217.0,52.3874,52.4208,52.3624,52.3874,39217.0
2019-08-21 14:50:00,62.86,62.88,62.83,62.87,38404.0,52.3874,52.4041,52.3624,52.3958,38404.0
2019-08-21 15:00:00,62.86,62.91,62.83,62.88,46348.0,52.3874,52.4291,52.3624,52.4041,46348.0
2019-08-21 15:10:00,62.87,62.9,62.84,62.9,50300.0,52.3958,52.4208,52.3708,52.4208,50300.0
2019-08-21 15:20:00,62.89,62.9,62.83,62.86,48885.0,52.4125,52.4208,52.3624,52.3874,48885.0
2019-08-21 15:30:00,62.86,62.94,62.85,62.91,51693.0,52.3874,52.4541,52.3791,52.4291,51693.0
2019-08-21 15:40:00,62.91,62.94,62.88,62.91,71395.0,52.4291,52.4541,52.4041,52.4291,71395.0
2019-08-21 15:50:00,62.91,63.03,62.88,63.01,172173.0,52.4291,52.5291,52.4041,52.5125,172173.0
2019-08-22 09:30:00,63.01,63.25,62.93,63.09,96589.0,52.5125,52.7125,52.4458,52.5791,96589.0
2019-08-22 09:40:00,63.1,63.19,63.01,63.16,44889.0,52.5875,52.6625,52.5125,52.6375,44889.0
2019-08-22 09:50:00,63.15,63.17,63.05,63.13,88228.0,52.6291,52.6458,52.5458,52.6125,88228.0
2019-08-22 10:00:00,63.11,63.16,63.05,63.06,87405.0,52.5958,52.6375,52.5458,52.5541,87405.0
2019-08-22 10:10:00,63.06,63.09,62.94,62.95,46104.0,52.5541,52.5791,52.4541,52.4625,46104.0
2019-08-22 10:20:00,62.93,63.09,62.89,63.09,75656.0,52.4458,52.5791,52.4125,52.5791,75656.0
2019-08-22 10:30:00,63.1,63.11,62.88,62.88,129295.0,52.5875,52.5958,52.4041,52.4041,129295.0
2019-08-22 10:40:00,62.89,62.99,62.86,62.93,160608.0,52.4125,52.4958,52.3874,52.4458,160608.0
2019-08-22 10:50:00,62.93,63.01,62.82,62.85,318127.0,52.4458,52.5125,52.3541,52.3791,318127.0
2019-08-22 11:00:00,62.85,62.91,62.68,62.85,99163.0,52.3791,52.4291,52.2374,52.3791,99163.0
2019-08-22 11:10:00,62.87,62.87,62.74,62.78,37097.0,52.3958,52.3958,52.2874,52.3208,37097.0
2019-08-22 11:20:00,62.79,62.83,62.76,62.77,49010.0,52.3291,52.3624,52.3041,52.3124,49010.0
2019-08-22 11:30:00,62.79,62.98,62.78,62.97,41601.0,52.3291,52.4875,52.3208,52.4791,41601.0
2019-08-22 11:40:00,62.98,63.02,62.96,63.02,22522.0,52.4875,52.5208,52.4708,52.5208,22522.0
2019-08-22 11:50:00,63.01,63.1,62.99,63.08,23124.0,52.5125,52.5875,52.4958,52.5708,23124.0
2019-08-22 12:00:00,63.08,63.15,63.05,63.11,22212.0,52.5708,52.6291,52.5458,52.5958,22212.0
2019-08-22 12:10:00,63.12,63.12,63.05,63.1,23728.0,52.6041,52.6041,52.5458,52.5875,23728.0
2019-08-22 12:20:00,63.1,63.1,63.03,63.05,22719.0,52.5875,52.5875,52.5291,52.5458,22719.0
2019-08-22 12:30:00,63.05,63.07,62.99,63.05,31216.0,52.5458,52.5625,52.4958,52.5458,31216.0
2019-08-22 12:40:00,63.05,63.11,63.03,63.07,25840.0,52.5458,52.5958,52.5291,52.5625,25840.0
2019-08-22 12:50:00,63.08,63.11,63.06,63.09,18687.0,52.5708,52.5958,52.5541,52.5791,18687.0
2019-08-22 13:00:00,63.09,63.21,63.09,63.19,23629.0,52.5791,52.6791,52.5791,52.6625,23629.0
2019-08-22 13:10:00,63.2,63.23,63.16,63.18,14249.0,52.6708,52.6958,52.6375,52.6541,14249.0
2019-08-22 13:20:00,63.17,63.23,63.17,63.2,22733.0,52.6458,52.6958,52.6458,52.6708,22733.0
2019-08-22 13:30:00,63.2,63.23,63.17,63.22,51607.0,52.6708,52.6958,52.6458,52.6875,51607.0
2019-08-22 13:40:00,63.22,63.24,63.2,63.23,45206.0,52.6875,52.7041,52.6708,52.6958,45206.0
2019-08-22 13:50:00,63.23,63.29,63.22,63.26,27538.0,52.6958,52.7458,52.6875,52.7208,27538.0
2019-08-22 14:00:00,63.26,63.29,63.22,63.23,28944.0,52.7208,52.7458,52.6875,52.6958,28944.0
2019-08-22 14:10:00,63.22,63.26,63.2,63.22,41039.0,52.6875,52.7208,52.6708,52.6875,41039.0
2019-08-22 14:20:00,63.21,63.26,63.2,63.22,39578.0,52.6791,52.7208,52.6708,52.6875,39578.0
2019-08-22 14:30:00,63.23,63.28,63.22,63.27,23210.0,52.6958,52.7375,52.6875,52.7291,23210.0
2019-08-22 14:40:00,63.27,63.36,63.26,63.32,32171.0,52.7291,52.8041,52.7208,52.7708,32171.0
2019-08-22 14:50:00,63.32,63.36,63.28,63.3,27925.0,52.7708,52.8041,52.7375,52.7541,27925.0
2019-08-22 15:00:00,63.3,63.32,63.2,63.27,31437.0,52.7541,52.7708,52.6708,52.7291,31437.0
2019-08-22 15:10:00,63.27,63.27,63.2,63.24,45321.0,52.7291,52.7291,52.6708,52.7041,45321.0
2019-08-22 15:20:00,63.24,63.27,63.21,63.24,50881.0,52.7041,52.7291,52.6791,52.7041,50881.0
2019-08-22 15:30:00,63.25,63.3,63.2,63.28,68615.0,52.7125,52.7541,52.6708,52.7375,68615.0
2019-08-22 15:40:00,63.29,63.31,63.25,63.28,87228.0,52.7458,52.7625,52.7125,52.7375,87228.0
2019-08-22 15:50:00,63.28,63.41,63.25,63.29,286536.0,52.7375,52.8458,52.7125,52.7458,286536.0
2019-08-23 09:30:00,63.37,63.68,63.34,63.57,64435.0,52.8125,53.0708,52.7875,52.9792,64435.0
2019-08-23 09:40:00,63.57,63.63,63.44,63.48,78577.0,52.9792,53.0292,52.8708,52.9042,78577.0
2019-08-23 09:50:00,63.46,63.55,63.42,63.45,66709.0,52.8875,52.9625,52.8542,52.8792,66709.0
2019-08-23 10:00:00,63.45,63.62,63.25,63.54,101131.0,52.8792,53.0208,52.7125,52.9542,101131.0
2019-08-23 10:10:00,63.54,63.6,63.36,63.59,106354.0,52.9542,53.0042,52.8041,52.9958,106354.0
2019-08-23 10:20:00,63.58,63.61,63.47,63.49,49203.0,52.9875,53.0125,52.8958,52.9125,49203.0
2019-08-23 10:30:00,63.49,63.53,63.42,63.44,59112.0,52.9125,52.9458,52.8542,52.8708,59112.0
2019-08-23 10:40:00,63.45,63.67,63.45,63.63,54357.0,52.8792,53.0625,52.8792,53.0292,54357.0
2019-08-23 10:50:00,63.63,63.68,63.58,63.58,69999.0,53.0292,53.0708,52.9875,52.9875,69999.0
2019-08-23 11:00:00,63.58,63.61,62.81,62.82,191516.0,52.9875,53.0125,52.3458,52.3541,191516.0
2019-08-23 11:10:00,62.83,63.31,62.76,63.21,79279.0,52.3624,52.7625,52.3041,52.6791,79279.0
2019-08-23 11:20:00,63.21,63.27,63.09,63.19,50211.0,52.6791,52.7291,52.5791,52.6625,50211.0
2019-08-23 11:30:00,63.17,63.25,63.06,63.1,54157.0,52.6458,52.7125,52.5541,52.5875,54157.0
2019-08-23 11:40:00,63.1,63.11,62.99,63.08,60539.0,52.5875,52.5958,52.4958,52.5708,60539.0
2019-08-23 11:50:00,63.1,63.12,63.03,63.05,35488.0,52.5875,52.6041,52.5291,52.5458,35488.0
2019-08-23 12:00:00,63.06,63.11,63.0,63.05,41247.0,52.5541,52.5958,52.5041,52.5458,41247.0
2019-08-23 12:10:00,63.04,63.09,62.98,62.99,39129.0,52.5375,52.5791,52.4875,52.4958,39129.0
2019-08-23 12:20:00,62.98,62.98,62.86,62.89,34764.0,52.4875,52.4875,52.3874,52.4125,34764.0
2019-08-23 12:30:00,62.89,63.01,62.87,62.96,40820.0,52.4125,52.5125,52.3958,52.4708,40820.0
2019-08-23 12:40:00,62.96,63.0,62.91,62.98,39481.0,52.4708,52.5041,52.4291,52.4875,39481.0
2019-08-23 12:50:00,62.98,63.04,62.93,62.97,45671.0,52.4875,52.5375,52.4458,52.4791,45671.0
2019-08-23 13:00:00,62.98,62.98,62.85,62.87,54083.0,52.4875,52.4875,52.3791,52.3958,54083.0
2019-08-23 13:10:00,62.87,63.03,62.84,62.96,49402.0,52.3958,52.5291,52.3708,52.4708,49402.0
2019-08-23 13:20:00,62.96,63.01,62.91,62.93,43758.0,52.4708,52.5125,52.4291,52.4458,43758.0
2019-08-23 13:30:00,62.94,62.95,62.83,62.9,38715.0,52.4541,52.4625,52.3624,52.4208,38715.0
2019-08-23 13:40:00,62.9,62.97,62.82,62.95,41713.0,52.4208,52.4791,52.3541,52.4625,41713.0
2019-08-23 13:50:00,62.95,63.04,62.95,62.99,24583.0,52.4625,52.5375,52.4625,52.4958,24583.0
2019-08-23 14:00:00,62.99,62.99,62.92,62.94,30650.0,52.4958,52.4958,52.4375,52.4541,30650.0
2019-08-23 14:10:00,62.94,62.96,62.88,62.91,25094.0,52.4541,52.4708,52.4041,52.4291,25094.0
2019-08-23 14:20:00,62.92,62.98,62.88,62.97,24948.0,52.4375,52.4875,52.4041,52.4791,24948.0
2019-08-23 14:30:00,62.98,63.04,62.91,62.91,34792.0,52.4875,52.5375,52.4291,52.4291,34792.0
2019-08-23 14:40:00,62.92,63.0,62.83,62.83,50192.0,52.4375,52.5041,52.3624,52.3624,50192.0
2019-08-23 14:50:00,62.82,62.86,62.77,62.8,59543.0,52.3541,52.3874,52.3124,52.3374,59543.0
2019-08-23 15:00:00,62.8,62.89,62.75,62.82,55278.0,52.3374,52.4125,52.2958,52.3541,55278.0
2019-08-23 15:10:00,62.82,62.83,62.59,62.71,64151.0,52.3541,52.3624,52.1624,52.2624,64151.0
2019-08-23 15:20:00,62.71,62.74,62.61,62.61,54541.0,52.2624,52.2874,52.1791,52.1791,54541.0
2019-08-23 15:30:00,62.6,62.6,62.48,62.52,58454.0,52.1708,52.1708,52.0708,52.1041,58454.0
2019-08-23 15:40:00,62.52,62.6,62.45,62.45,83726.0,52.1041,52.1708,52.0458,52.0458,83726.0
2019-08-23 15:50:00,62.43,62.53,62.04,62.51,488584.0,52.0291,52.1124,51.7041,52.0958,488584.0
2019-08-26 09:30:00,62.66,63.03,62.46,62.98,89474.0,52.2208,52.5291,52.0541,52.4875,89474.0
2019-08-26 09:40:00,62.98,63.02,62.91,62.97,58293.0,52.4875,52.5208,52.4291,52.4791,58293.0
2019-08-26 09:50:00,62.97,63.14,62.91,63.11,43676.0,52.4791,52.6208,52.4291,52.5958,43676.0
2019-08-26 10:00:00,63.11,63.11,62.89,62.98,48886.0,52.5958,52.5958,52.4125,52.4875,48886.0
2019-08-26 10:10:00,62.98,62.98,62.85,62.94,64442.0,52.4875,52.4875,52.3791,52.4541,64442.0
2019-08-26 10:20:00,62.94,62.95,62.84,62.91,38199.0,52.4541,52.4625,52.3708,52.4291,38199.0
2019-08-26 10:30:00,62.92,62.92,62.73,62.77,38394.0,52.4375,52.4375,52.2791,52.3124,38394.0
2019-08-26 10:40:00,62.76,62.95,62.76,62.91,40908.0,52.3041,52.4625,52.3041,52.4291,40908.0
2019-08-26 10:50:00,62.92,62.99,62.92,62.97,32680.0,52.4375,52.4958,52.4375,52.4791,32680.0
2019-08-26 11:00:00,62.97,63.06,62.93,63.05,54085.0,52.4791,52.5541,52.4458,52.5458,54085.0
2019-08-26 11:10:00,63.04,63.16,63.04,63.07,33288.0,52.5375,52.6375,52.5375,52.5625,33288.0
2019-08-26 11:20:00,63.07,63.13,63.05,63.06,23816.0,52.5625,52.6125,52.5458,52.5541,23816.0
2019-08-26 11:30:00,63.06,63.07,63.02,63.05,31200.0,52.5541,52.5625,52.5208,52.5458,31200.0
2019-08-26 11:40:00,63.05,63.08,62.97,63.07,20161.0,52.5458,52.5708,52.4791,52.5625,20161.0
2019-08-26 11:50:00,63.07,63.07,62.99,63.03,19148.0,52.5625,52.5625,52.4958,52.5291,19148.0
2019-08-26 12:00:00,63.05,63.14,63.05,63.13,16928.0,52.5458,52.6208,52.5458,52.6125,16928.0
2019-08-26 12:10:00,63.15,63.2,63.09,63.09,15904.0,52.6291,52.6708,52.5791,52.5791,15904.0
2019-08-26 12:20:00,63.1,63.29,63.1,63.25,27433.0,52.5875,52.7458,52.5875,52.7125,27433.0
2019-08-26 12:30:00,63.26,63.27,63.21,63.27,15709.0,52.7208,52.7291,52.6791,52.7291,15709.0
2019-08-26 12:40:00,63.27,63.29,63.22,63.26,17806.0,52.7291,52.7458,52.6875,52.7208,17806.0
2019-08-26 12:50:00,63.26,63.31,63.23,63.26,27965.0,52.7208,52.7625,52.6958,52.7208,27965.0
2019-08-26 13:00:00,63.27,63.27,63.23,63.25,16629.0,52.7291,52.7291,52.6958,52.7125,16629.0
2019-08-26 13:10:00,63.25,63.25,63.13,63.16,23369.0,52.7125,52.7125,52.6125,52.6375,23369.0
2019-08-26 13:20:00,63.16,63.17,63.06,63.07,34814.0,52.6375,52.6458,52.5541,52.5625,34814.0
2019-08-26 13:30:00,63.06,63.07,62.98,63.01,25482.0,52.5541,52.5625,52.4875,52.5125,25482.0
2019-08-26 13:40:00,63.0,63.03,62.99,63.03,16019.0,52.5041,52.5291,52.4958,52.5291,16019.0
2019-08-26 13:50:00,63.03,63.05,62.99,63.03,22921.0,52.5291,52.5458,52.4958,52.5291,22921.0
2019-08-26 14:00:00,63.03,63.03,62.92,62.95,23606.0,52.5291,52.5291,52.4375,52.4625,23606.0
2019-08-26 14:10:00,62.95,63.03,62.93,63.01,16201.0,52.4625,52.5291,52.4458,52.5125,16201.0
2019-08-26 14:20:00,63.01,63.03,62.98,63.0,31254.0,52.5125,52.5291,52.4875,52.5041,31254.0
2019-08-26 14:30:00,63.0,63.07,62.99,63.07,34596.0,52.5041,52.5625,52.4958,52.5625,34596.0
2019-08-26 14:40:00,63.07,63.08,63.03,63.05,31456.0,52.5625,52.5708,52.5291,52.5458,31456.0
2019-08-26 14:50:00,63.05,63.09,63.0,63.07,35961.0,52.5458,52.5791,52.5041,52.5625,35961.0
2019-08-26 15:00:00,63.06,63.13,63.03,63.09,63889.0,52.5541,52.6125,52.5291,52.5791,63889.0
2019-08-26 15:10:00,63.08,63.23,63.08,63.21,36035.0,52.5708,52.6958,52.5708,52.6791,36035.0
2019-08-26 15:20:00,63.21,63.23,63.13,63.17,52260.0,52.6791,52.6958,52.6125,52.6458,52260.0
2019-08-26 15:30:00,63.18,63.27,63.17,63.19,52981.0,52.6541,52.7291,52.6458,52.6625,52981.0
2019-08-26 15:40:00,63.18,63.3,63.16,63.27,71913.0,52.6541,52.7541,52.6375,52.7291,71913.0
2019-08-26 15:50:00,63.28,63.55,63.27,63.54,264090.0,52.7375,52.9625,52.7291,52.9542,264090.0
2019-08-27 09:30:00,63.83,64.04,63.75,63.78,74257.0,53.1958,53.3709,53.1292,53.1542,74257.0
2019-08-27 09:40:00,63.8,64.08,63.8,64.03,33576.0,53.1708,53.4042,53.1708,53.3625,33576.0
2019-08-27 09:50:00,64.02,64.1,63.95,64.08,36276.0,53.3542,53.4209,53.2959,53.4042,36276.0
2019-08-27 10:00:00,64.09,64.1,63.94,64.03,46085.0,53.4125,53.4209,53.2875,53.3625,46085.0
2019-08-27 10:10:00,64.05,64.05,63.85,63.98,33919.0,53.3792,53.3792,53.2125,53.3209,33919.0
2019-08-27 10:20:00,63.99,64.06,63.94,64.0,40727.0,53.3292,53.3875,53.2875,53.3375,40727.0
2019-08-27 10:30:00,64.01,64.07,63.99,64.03,28894.0,53.3459,53.3959,53.3292,53.3625,28894.0
2019-08-27 10:40:00,64.02,64.12,64.01,64.11,32187.0,53.3542,53.4375,53.3459,53.4292,32187.0
2019-08-27 10:50:00,64.11,64.16,64.1,64.13,30914.0,53.4292,53.4709,53.4209,53.4459,30914.0
2019-08-27 11:00:00,64.14,64.19,64.08,64.09,35022.0,53.4542,53.4959,53.4042,53.4125,35022.0
2019-08-27 11:10:00,64.09,64.12,64.0,64.0,40000.0,53.4125,53.4375,53.3375,53.3375,40000.0
2019-08-27 11:20:00,63.99,64.05,63.94,63.96,40356.0,53.3292,53.3792,53.2875,53.3042,40356.0
2019-08-27 11:30:00,63.95,64.12,63.94,64.07,30411.0,53.2959,53.4375,53.2875,53.3959,30411.0
2019-08-27 11:40:00,64.06,64.08,63.93,64.04,43725.0,53.3875,53.4042,53.2792,53.3709,43725.0
2019-08-27 11:50:00,64.05,64.08,63.95,64.0,25670.0,53.3792,53.4042,53.2959,53.3375,25670.0
2019-08-27 12:00:00,64.01,64.08,63.97,64.02,27979.0,53.3459,53.4042,53.3125,53.3542,27979.0
2019-08-27 12:10:00,64.03,64.11,63.98,63.99,28740.0,53.3625,53.4292,53.3209,53.3292,28740.0
2019-08-27 12:20:00,63.98,64.05,63.95,64.03,33126.0,53.3209,53.3792,53.2959,53.3625,33126.0
2019-08-27 12:30:00,64.03,64.06,63.96,64.05,32970.0,53.3625,53.3875,53.3042,53.3792,32970.0
2019-08-27 12:40:00,64.04,64.17,63.98,64.11,33937.0,53.3709,53.4792,53.3209,53.4292,33937.0
2019-08-27 12:50:00,64.11,64.11,63.95,64.01,29695.0,53.4292,53.4292,53.2959,53.3459,29695.0
2019-08-27 13:00:00,64.01,64.08,63.99,64.08,20220.0,53.3459,53.4042,53.3292,53.4042,20220.0
2019-08-27 13:10:00,64.07,64.09,64.0,64.06,23475.0,53.3959,53.4125,53.3375,53.3875,23475.0
2019-08-27 13:20:00,64.05,64.13,64.05,64.13,18071.0,53.3792,53.4459,53.3792,53.4459,18071.0
2019-08-27 13:30:00,64.12,64.33,64.09,64.2,48294.0,53.4375,53.6125,53.4125,53.5042,48294.0
2019-08-27 13:40:00,64.21,64.33,64.21,64.32,22372.0,53.5125,53.6125,53.5125,53.6042,22372.0
2019-08-27 13:50:00,64.33,64.34,64.26,64.32,25335.0,53.6125,53.6209,53.5542,53.6042,25335.0
2019-08-27 14:00:00,64.32,64.37,64.25,64.28,35698.0,53.6042,53.6459,53.5459,53.5709,35698.0
2019-08-27 14:10:00,64.29,64.3,64.21,64.26,23841.0,53.5792,53.5875,53.5125,53.5542,23841.0
2019-08-27 14:20:00,64.26,64.31,64.23,64.28,28892.0,53.5542,53.5959,53.5292,53.5709,28892.0
2019-08-27 14:30:00,64.28,64.34,64.23,64.34,28780.0,53.5709,53.6209,53.5292,53.6209,28780.0
2019-08-27 14:40:00,64.34,64.36,64.27,64.34,35883.0,53.6209,53.6375,53.5625,53.6209,35883.0
2019-08-27 14:50:00,64.33,64.4,64.31,64.34,45542.0,53.6125,53.6709,53.5959,53.6209,45542.0
2019-08-27 15:00:00,64.34,64.41,64.32,64.32,68602.0,53.6209,53.6792,53.6042,53.6042,68602.0
2019-08-27 15:10:00,64.31,64.31,64.18,64.18,56562.0,53.5959,53.5959,53.4875,53.4875,56562.0
2019-08-27 15:20:00,64.17,64.17,64.0,64.0,70948.0,53.4792,53.4792,53.3375,53.3375,70948.0
2019-08-27 15:30:00,64.0,64.06,63.97,64.06,69521.0,53.3375,53.3875,53.3125,53.3875,69521.0
2019-08-27 15:40:00,64.06,64.23,64.05,64.19,80160.0,53.3875,53.5292,53.3792,53.4959,80160.0
2019-08-27 15:50:00,64.19,64.19,63.95,63.99,313109.0,53.4959,53.4959,53.2959,53.3292,313109.0
2019-08-28 09:30:00,64.14,64.25,64.0,64.1,113981.0,53.4542,53.5459,53.3375,53.4209,113981.0
2019-08-28 09:40:00,64.09,64.28,64.09,64.28,82406.0,53.4125,53.5709,53.4125,53.5709,82406.0
2019-08-28 09:50:00,64.28,64.29,64.0,64.22,121301.0,53.5709,53.5792,53.3375,53.5209,121301.0
2019-08-28 10:00:00,64.22,64.31,64.13,64.29,43908.0,53.5209,53.5959,53.4459,53.5792,43908.0
2019-08-28 10:10:00,64.29,64.51,64.27,64.46,68095.0,53.5792,53.7626,53.5625,53.7209,68095.0
2019-08-28 10:20:00,64.46,64.49,64.4,64.45,32293.0,53.7209,53.7459,53.6709,53.7126,32293.0
2019-08-28 10:30:00,64.45,64.46,64.35,64.41,52400.0,53.7126,53.7209,53.6292,53.6792,52400.0
2019-08-28 10:40:00,64.42,64.53,64.4,64.42,70307.0,53.6876,53.7792,53.6709,53.6876,70307.0
2019-08-28 10:50:00,64.42,64.43,64.34,64.39,71628.0,53.6876,53.6959,53.6209,53.6625,71628.0
2019-08-28 11:00:00,64.4,64.41,64.32,64.39,55344.0,53.6709,53.6792,53.6042,53.6625,55344.0
2019-08-28 11:10:00,64.39,64.41,64.29,64.39,66722.0,53.6625,53.6792,53.5792,53.6625,66722.0
2019-08-28 11:20:00,64.39,64.39,64.2,64.2,67539.0,53.6625,53.6625,53.5042,53.5042,67539.0
2019-08-28 11:30:00,64.2,64.22,64.01,64.02,44462.0,53.5042,53.5209,53.3459,53.3542,44462.0
2019-08-28 11:40:00,64.01,64.03,63.88,63.91,46544.0,53.3459,53.3625,53.2375,53.2625,46544.0
2019-08-28 11:50:00,63.91,63.94,63.83,63.87,41236.0,53.2625,53.2875,53.1958,53.2292,41236.0
2019-08-28 12:00:00,63.87,63.94,63.84,63.93,31076.0,53.2292,53.2875,53.2042,53.2792,31076.0
2019-08-28 12:10:00,63.92,63.92,63.79,63.84,39815.0,53.2709,53.2709,53.1625,53.2042,39815.0
2019-08-28 12:20:00,63.84,63.87,63.75,63.77,31397.0,53.2042,53.2292,53.1292,53.1458,31397.0
2019-08-28 12:30:00,63.77,63.8,63.71,63.76,24869.0,53.1458,53.1708,53.0958,53.1375,24869.0
2019-08-28 12:40:00,63.76,63.85,63.74,63.82,35538.0,53.1375,53.2125,53.1208,53.1875,35538.0
2019-08-28 12:50:00,63.82,63.95,63.78,63.93,34678.0,53.1875,53.2959,53.1542,53.2792,34678.0
2019-08-28 13:00:00,63.92,63.92,63.85,63.85,27548.0,53.2709,53.2709,53.2125,53.2125,27548.0
2019-08-28 13:10:00,63.85,63.91,63.79,63.88,30244.0,53.2125,53.2625,53.1625,53.2375,30244.0
2019-08-28 13:20:00,63.88,63.93,63.87,63.87,26334.0,53.2375,53.2792,53.2292,53.2292,26334.0
2019-08-28 13:30:00,63.87,63.94,63.87,63.91,27434.0,53.2292,53.2875,53.2292,53.2625,27434.0
2019-08-28 13:40:00,63.92,63.95,63.89,63.9,28050.0,53.2709,53.2959,53.2459,53.2542,28050.0
2019-08-28 13:50:00,63.9,63.9,63.84,63.86,28450.0,53.2542,53.2542,53.2042,53.2208,28450.0
2019-08-28 14:00:00,63.86,63.89,63.83,63.85,33982.0,53.2208,53.2459,53.1958,53.2125,33982.0
2019-08-28 14:10:00,63.84,63.85,63.75,63.77,36574.0,53.2042,53.2125,53.1292,53.1458,36574.0
2019-08-28 14:20:00,63.77,63.78,63.71,63.73,34851.0,53.1458,53.1542,53.0958,53.1125,34851.0
2019-08-28 14:30:00,63.74,63.78,63.72,63.78,80398.0,53.1208,53.1542,53.1042,53.1542,80398.0
2019-08-28 14:40:00,63.78,63.92,63.74,63.91,35228.0,53.1542,53.2709,53.1208,53.2625,35228.0
2019-08-28 14:50:00,63.92,63.92,63.84,63.89,26896.0,53.2709,53.2709,53.2042,53.2459,26896.0
2019-08-28 15:00:00,63.89,63.94,63.85,63.93,33166.0,53.2459,53.2875,53.2125,53.2792,33166.0
2019-08-28 15:10:00,63.94,63.95,63.87,63.91,82986.0,53.2875,53.2959,53.2292,53.2625,82986.0
2019-08-28 15:20:00,63.91,63.91,63.83,63.87,52937.0,53.2625,53.2625,53.1958,53.2292,52937.0
2019-08-28 15:30:00,63.87,63.98,63.83,63.96,56014.0,53.2292,53.3209,53.1958,53.3042,56014.0
2019-08-28 15:40:00,63.95,63.99,63.93,63.94,78254.0,53.2959,53.3292,53.2792,53.2875,78254.0
2019-08-28 15:50:00,63.94,64.04,63.91,63.97,271781.0,53.2875,53.3709,53.2625,53.3125,271781.0
2019-08-29 09:30:00,64.23,64.38,64.08,64.2,99399.0,53.5292,53.6542,53.4042,53.5042,99399.0
2019-08-29 09:40:00,64.21,64.31,64.1,64.29,53023.0,53.5125,53.5959,53.4209,53.5792,53023.0
2019-08-29 09:50:00,64.29,64.33,63.98,64.03,47931.0,53.5792,53.6125,53.3209,53.3625,47931.0
2019-08-29 10:00:00,64.05,64.1,63.83,63.83,57097.0,53.3792,53.4209,53.1958,53.1958,57097.0
2019-08-29 10:10:00,63.84,63.88,63.77,63.83,35577.0,53.2042,53.2375,53.1458,53.1958,35577.0
2019-08-29 10:20:00,63.84,63.95,63.78,63.95,21065.0,53.2042,53.2959,53.1542,53.2959,21065.0
2019-08-29 10:30:00,63.95,64.07,63.81,63.85,59264.0,53.2959,53.3959,53.1792,53.2125,59264.0
2019-08-29 10:40:00,63.84,63.85,63.66,63.71,37296.0,53.2042,53.2125,53.0542,53.0958,37296.0
2019-08-29 10:50:00,63.72,63.81,63.68,63.8,16653.0,53.1042,53.1792,53.0708,53.1708,16653.0
2019-08-29 11:00:00,63.81,63.88,63.8,63.8,16314.0,53.1792,53.2375,53.1708,53.1708,16314.0
2019-08-29 11:10:00,63.81,63.88,63.78,63.86,32954.0,53.1792,53.2375,53.1542,53.2208,32954.0
2019-08-29 11:20:00,63.87,63.91,63.83,63.89,37396.0,53.2292,53.2625,53.1958,53.2459,37396.0
2019-08-29 11:30:00,63.89,64.02,63.88,63.99,33274.0,53.2459,53.3542,53.2375,53.3292,33274.0
2019-08-29 11:40:00,63.99,64.08,63.97,64.08,24085.0,53.3292,53.4042,53.3125,53.4042,24085.0
2019-08-29 11:50:00,64.08,64.19,64.03,64.16,44130.0,53.4042,53.4959,53.3625,53.4709,44130.0
2019-08-29 12:00:00,64.17,64.24,64.15,64.21,69423.0,53.4792,53.5375,53.4625,53.5125,69423.0
2019-08-29 12:10:00,64.23,64.26,64.18,64.2,30802.0,53.5292,53.5542,53.4875,53.5042,30802.0
2019-08-29 12:20:00,64.2,64.25,64.15,64.25,33913.0,53.5042,53.5459,53.4625,53.5459,33913.0
2019-08-29 12:30:00,64.25,64.49,64.24,64.46,69109.0,53.5459,53.7459,53.5375,53.7209,69109.0
2019-08-29 12:40:00,64.45,64.5,64.37,64.41,70281.0,53.7126,53.7542,53.6459,53.6792,70281.0
2019-08-29 12:50:00,64.42,64.42,64.36,64.38,24608.0,53.6876,53.6876,53.6375,53.6542,24608.0
2019-08-29 13:00:00,64.38,64.39,64.27,64.33,23879.0,53.6542,53.6625,53.5625,53.6125,23879.0
2019-08-29 13:10:00,64.32,64.48,64.32,64.45,43797.0,53.6042,53.7376,53.6042,53.7126,43797.0
2019-08-29 13:20:00,64.46,64.47,64.37,64.37,40291.0,53.7209,53.7292,53.6459,53.6459,40291.0
2019-08-29 13:30:00,64.37,64.39,64.31,64.33,33449.0,53.6459,53.6625,53.5959,53.6125,33449.0
2019-08-29 13:40:00,64.33,64.4,64.32,64.39,30041.0,53.6125,53.6709,53.6042,53.6625,30041.0
2019-08-29 13:50:00,64.4,64.44,64.36,64.4,18448.0,53.6709,53.7042,53.6375,53.6709,18448.0
2019-08-29 14:00:00,64.41,64.42,64.35,64.39,36491.0,53.6792,53.6876,53.6292,53.6625,36491.0
2019-08-29 14:10:00,64.39,64.4,64.31,64.4,29336.0,53.6625,53.6709,53.5959,53.6709,29336.0
2019-08-29 14:20:00,64.4,64.43,64.31,64.31,26518.0,53.6709,53.6959,53.5959,53.5959,26518.0
2019-08-29 14:30:00,64.32,64.35,64.29,64.31,24207.0,53.6042,53.6292,53.5792,53.5959,24207.0
2019-08-29 14:40:00,64.31,64.37,64.3,64.34,30658.0,53.5959,53.6459,53.5875,53.6209,30658.0
2019-08-29 14:50:00,64.35,64.41,64.32,64.39,34844.0,53.6292,53.6792,53.6042,53.6625,34844.0
2019-08-29 15:00:00,64.4,64.41,64.3,64.38,43388.0,53.6709,53.6792,53.5875,53.6542,43388.0
2019-08-29 15:10:00,64.39,64.39,64.31,64.38,37269.0,53.6625,53.6625,53.5959,53.6542,37269.0
2019-08-29 15:20:00,64.39,64.39,64.35,64.38,43339.0,53.6625,53.6625,53.6292,53.6542,43339.0
2019-08-29 15:30:00,64.38,64.42,64.33,64.42,59306.0,53.6542,53.6876,53.6125,53.6876,59306.0
2019-08-29 15:40:00,64.42,64.5,64.4,64.5,108093.0,53.6876,53.7542,53.6709,53.7542,108093.0
2019-08-29 15:50:00,64.5,64.63,64.47,64.61,270222.0,53.7542,53.8626,53.7292,53.8459,270222.0
2019-08-30 09:30:00,64.83,64.91,64.38,64.39,75107.0,54.0292,54.0959,53.6542,53.6625,75107.0
2019-08-30 09:40:00,64.39,64.44,64.17,64.23,50751.0,53.6625,53.7042,53.4792,53.5292,50751.0
2019-08-30 09:50:00,64.22,64.5,64.22,64.49,52107.0,53.5209,53.7542,53.5209,53.7459,52107.0
2019-08-30 10:00:00,64.49,64.61,64.47,64.56,51704.0,53.7459,53.8459,53.7292,53.8042,51704.0
2019-08-30 10:10:00,64.56,64.56,64.33,64.47,36880.0,53.8042,53.8042,53.6125,53.7292,36880.0
2019-08-30 10:20:00,64.47,64.55,64.4,64.55,29869.0,53.7292,53.7959,53.6709,53.7959,29869.0
2019-08-30 10:30:00,64.54,64.62,64.47,64.56,36986.0,53.7876,53.8542,53.7292,53.8042,36986.0
2019-08-30 10:40:00,64.56,64.59,64.53,64.57,24310.0,53.8042,53.8292,53.7792,53.8126,24310.0
2019-08-30 10:50:00,64.56,64.58,64.42,64.43,117945.0,53.8042,53.8209,53.6876,53.6959,117945.0
2019-08-30 11:00:00,64.43,64.43,64.33,64.42,56034.0,53.6959,53.6959,53.6125,53.6876,56034.0
2019-08-30 11:10:00,64.42,64.53,64.39,64.42,46863.0,53.6876,53.7792,53.6625,53.6876,46863.0
2019-08-30 11:20:00,64.4,64.4,64.07,64.08,52863.0,53.6709,53.6709,53.3959,53.4042,52863.0
2019-08-30 11:30:00,64.07,64.22,64.06,64.18,98569.0,53.3959,53.5209,53.3875,53.4875,98569.0
2019-08-30 11:40:00,64.17,64.23,64.13,64.2,52152.0,53.4792,53.5292,53.4459,53.5042,52152.0
2019-08-30 11:50:00,64.2,64.24,64.14,64.2,27434.0,53.5042,53.5375,53.4542,53.5042,27434.0
2019-08-30 12:00:00,64.2,64.28,64.18,64.25,16521.0,53.5042,53.5709,53.4875,53.5459,16521.0
2019-08-30 12:10:00,64.23,64.31,64.21,64.3,16485.0,53.5292,53.5959,53.5125,53.5875,16485.0
2019-08-30 12:20:00,64.3,64.36,64.29,64.36,17421.0,53.5875,53.6375,53.5792,53.6375,17421.0
2019-08-30 12:30:00,64.36,64.4,64.35,64.4,15734.0,53.6375,53.6709,53.6292,53.6709,15734.0
2019-08-30 12:40:00,64.4,64.46,64.39,64.45,15139.0,53.6709,53.7209,53.6625,53.7126,15139.0
2019-08-30 12:50:00,64.45,64.51,64.43,64.47,17405.0,53.7126,53.7626,53.6959,53.7292,17405.0
2019-08-30 13:00:00,64.47,64.49,64.35,64.36,15969.0,53.7292,53.7459,53.6292,53.6375,15969.0
2019-08-30 13:10:00,64.35,64.36,64.26,64.31,17210.0,53.6292,53.6375,53.5542,53.5959,17210.0
2019-08-30 13:20:00,64.32,64.33,64.27,64.29,13995.0,53.6042,53.6125,53.5625,53.5792,13995.0
2019-08-30 13:30:00,64.29,64.34,64.26,64.26,17864.0,53.5792,53.6209,53.5542,53.5542,17864.0
2019-08-30 13:40:00,64.24,64.26,64.2,64.24,16208.0,53.5375,53.5542,53.5042,53.5375,16208.0
2019-08-30 13:50:00,64.25,64.26,64.2,64.24,28108.0,53.5459,53.5542,53.5042,53.5375,28108.0
2019-08-30 14:00:00,64.25,64.28,64.21,64.23,18050.0,53.5459,53.5709,53.5125,53.5292,18050.0
2019-08-30 14:10:00,64.23,64.24,64.17,64.23,16141.0,53.5292,53.5375,53.4792,53.5292,16141.0
2019-08-30 14:20:00,64.23,64.24,64.19,64.21,13299.0,53.5292,53.5375,53.4959,53.5125,13299.0
2019-08-30 14:30:00,64.2,64.21,64.15,64.2,16401.0,53.5042,53.5125,53.4625,53.5042,16401.0
2019-08-30 14:40:00,64.18,64.19,64.13,64.17,16416.0,53.4875,53.4959,53.4459,53.4792,16416.0
2019-08-30 14:50:00,64.17,64.22,64.15,64.19,19654.0,53.4792,53.5209,53.4625,53.4959,19654.0
2019-08-30 15:00:00,64.19,64.2,64.12,64.17,33596.0,53.4959,53.5042,53.4375,53.4792,33596.0
2019-08-30 15:10:00,64.17,64.18,64.11,64.15,34837.0,53.4792,53.4875,53.4292,53.4625,34837.0
2019-08-30 15:20:00,64.16,64.27,64.14,64.26,27176.0,53.4709,53.5625,53.4542,53.5542,27176.0
2019-08-30 15:30:00,64.26,64.31,64.24,64.25,46431.0,53.5542,53.5959,53.5375,53.5459,46431.0
2019-08-30 15:40:00,64.25,64.33,64.2,64.31,52543.0,53.5459,53.6125,53.5042,53.5959,52543.0
2019-08-30 15:50:00,64.31,64.36,64.15,64.22,377352.0,53.5959,53.6375,53.4625,53.5209,377352.0
2019-09-03 09:30:00,64.34,64.48,64.22,64.28,92311.0,53.6209,53.7376,53.5209,53.5709,92311.0
2019-09-03 09:40:00,64.31,64.4,64.24,64.37,52541.0,53.5959,53.6709,53.5375,53.6459,52541.0
2019-09-03 09:50:00,64.38,64.57,64.31,64.53,100005.0,53.6542,53.8126,53.5959,53.7792,100005.0
2019-09-03 10:00:00,64.52,64.7,64.47,64.62,92268.0,53.7709,53.9209,53.7292,53.8542,92268.0
2019-09-03 10:10:00,64.62,64.82,64.61,64.8,70109.0,53.8542,54.0209,53.8459,54.0042,70109.0
2019-09-03 10:20:00,64.79,64.81,64.68,64.78,33026.0,53.9959,54.0126,53.9042,53.9876,33026.0
2019-09-03 10:30:00,64.78,64.86,64.76,64.81,34533.0,53.9876,54.0542,53.9709,54.0126,34533.0
2019-09-03 10:40:00,64.81,64.97,64.81,64.96,71105.0,54.0126,54.1459,54.0126,54.1376,71105.0
2019-09-03 10:50:00,64.96,65.03,64.92,64.98,45339.0,54.1376,54.1959,54.1043,54.1543,45339.0
2019-09-03 11:00:00,64.99,65.07,64.94,65.07,40317.0,54.1626,54.2293,54.1209,54.2293,40317.0
2019-09-03 11:10:00,65.07,65.07,64.96,64.98,39070.0,54.2293,54.2293,54.1376,54.1543,39070.0
2019-09-03 11:20:00,64.98,65.06,64.88,64.98,64106.0,54.1543,54.2209,54.0709,54.1543,64106.0
2019-09-03 11:30:00,64.99,64.99,64.86,64.95,52056.0,54.1626,54.1626,54.0542,54.1293,52056.0
2019-09-03 11:40:00,64.95,65.01,64.92,64.98,33828.0,54.1293,54.1793,54.1043,54.1543,33828.0
2019-09-03 11:50:00,64.97,65.06,64.97,65.03,42914.0,54.1459,54.2209,54.1459,54.1959,42914.0
2019-09-03 12:00:00,65.04,65.09,65.03,65.03,34468.0,54.2043,54.2459,54.1959,54.1959,34468.0
2019-09-03 12:10:00,65.04,65.19,65.04,65.18,36935.0,54.2043,54.3293,54.2043,54.3209,36935.0
2019-09-03 12:20:00,65.18,65.23,65.16,65.23,20634.0,54.3209,54.3626,54.3043,54.3626,20634.0
2019-09-03 12:30:00,65.23,65.27,65.17,65.25,15951.0,54.3626,54.3959,54.3126,54.3793,15951.0
2019-09-03 12:40:00,65.25,65.29,65.2,65.29,21942.0,54.3793,54.4126,54.3376,54.4126,21942.0
2019-09-03 12:50:00,65.28,65.28,65.2,65.26,23316.0,54.4043,54.4043,54.3376,54.3876,23316.0
2019-09-03 13:00:00,65.26,65.27,65.1,65.13,16874.0,54.3876,54.3959,54.2543,54.2793,16874.0
2019-09-03 13:10:00,65.13,65.2,65.11,65.2,15388.0,54.2793,54.3376,54.2626,54.3376,15388.0
2019-09-03 13:20:00,65.2,65.25,65.12,65.24,27220.0,54.3376,54.3793,54.2709,54.3709,27220.0
2019-09-03 13:30:00,65.23,65.24,65.11,65.16,26385.0,54.3626,54.3709,54.2626,54.3043,26385.0
2019-09-03 13:40:00,65.16,65.17,65.07,65.09,20468.0,54.3043,54.3126,54.2293,54.2459,20468.0
2019-09-03 13:50:00,65.09,65.1,65.02,65.02,15514.0,54.2459,54.2543,54.1876,54.1876,15514.0
2019-09-03 14:00:00,65.02,65.1,65.02,65.1,32587.0,54.1876,54.2543,54.1876,54.2543,32587.0
2019-09-03 14:10:00,65.09,65.12,65.03,65.06,32925.0,54.2459,54.2709,54.1959,54.2209,32925.0
2019-09-03 14:20:00,65.06,65.1,65.01,65.08,21244.0,54.2209,54.2543,54.1793,54.2376,21244.0
2019-09-03 14:30:00,65.08,65.18,65.04,65.18,30245.0,54.2376,54.3209,54.2043,54.3209,30245.0
2019-09-03 14:40:00,65.17,65.37,65.17,65.36,48024.0,54.3126,54.4793,54.3126,54.4709,48024.0
2019-09-03 14:50:00,65.36,65.41,65.32,65.38,62842.0,54.4709,54.5126,54.4376,54.4876,62842.0
2019-09-03 15:00:00,65.38,65.4,65.27,65.37,68619.0,54.4876,54.5043,54.3959,54.4793,68619.0
2019-09-03 15:10:00,65.37,65.46,65.35,65.44,64266.0,54.4793,54.5543,54.4626,54.5376,64266.0
2019-09-03 15:20:00,65.44,65.51,65.43,65.45,36280.0,54.5376,54.596,54.5293,54.546,36280.0
2019-09-03 15:30:00,65.46,65.51,65.4,65.51,56425.0,54.5543,54.596,54.5043,54.596,56425.0
2019-09-03 15:40:00,65.51,65.56,65.45,65.47,54765.0,54.596,54.6376,54.546,54.5626,54765.0
2019-09-03 15:50:00,65.45,65.57,65.45,65.53,274948.0,54.546,54.646,54.546,54.6126,274948.0
2019-09-04 09:30:00,65.81,66.05,65.65,65.75,121902.0,54.846,55.046,54.7126,54.796,121902.0
2019-09-04 09:40:00,65.76,65.89,65.64,65.85,78166.0,54.8043,54.9126,54.7043,54.8793,78166.0
2019-09-04 09:50:00,65.84,65.91,65.66,65.7,40293.0,54.871,54.9293,54.721,54.7543,40293.0
2019-09-04 10:00:00,65.69,65.69,65.41,65.43,61799.0,54.746,54.746,54.5126,54.5293,61799.0
2019-09-04 10:10:00,65.42,65.55,65.41,65.55,36772.0,54.521,54.6293,54.5126,54.6293,36772.0
2019-09-04 10:20:00,65.55,65.59,65.42,65.57,51396.0,54.6293,54.6626,54.521,54.646,51396.0
2019-09-04 10:30:00,65.57,65.57,65.41,65.42,45161.0,54.646,54.646,54.5126,54.521,45161.0
2019-09-04 10:40:00,65.41,65.5,65.4,65.48,45421.0,54.5126,54.5876,54.5043,54.571,45421.0
2019-09-04 10:50:00,65.47,65.58,65.47,65.58,35642.0,54.5626,54.6543,54.5626,54.6543,35642.0
2019-09-04 11:00:00,65.58,65.68,65.56,65.66,20002.0,54.6543,54.7376,54.6376,54.721,20002.0
2019-09-04 11:10:00,65.66,65.7,65.57,65.67,31364.0,54.721,54.7543,54.646,54.7293,31364.0
2019-09-04 11:20:00,65.67,65.84,65.67,65.83,24903.0,54.7293,54.871,54.7293,54.8626,24903.0
2019-09-04 11:30:00,65.81,65.82,65.75,65.8,24212.0,54.846,54.8543,54.796,54.8376,24212.0
2019-09-04 11:40:00,65.82,65.91,65.82,65.9,46715.0,54.8543,54.9293,54.8543,54.921,46715.0
2019-09-04 11:50:00,65.9,66.01,65.9,65.96,25802.0,54.921,55.0127,54.921,54.971,25802.0
2019-09-04 12:00:00,65.96,65.97,65.86,65.87,18091.0,54.971,54.9793,54.8876,54.896,18091.0
2019-09-04 12:10:00,65.89,65.97,65.87,65.94,22302.0,54.9126,54.9793,54.896,54.9543,22302.0
2019-09-04 12:20:00,65.93,65.93,65.82,65.86,21819.0,54.946,54.946,54.8543,54.8876,21819.0
2019-09-04 12:30:00,65.85,65.87,65.74,65.78,19926.0,54.8793,54.896,54.7876,54.821,19926.0
2019-09-04 12:40:00,65.78,65.78,65.66,65.7,39118.0,54.821,54.821,54.721,54.7543,39118.0
2019-09-04 12:50:00,65.7,65.74,65.63,65.69,48169.0,54.7543,54.7876,54.696,54.746,48169.0
2019-09-04 13:00:00,65.69,65.69,65.61,65.67,19037.0,54.746,54.746,54.6793,54.7293,19037.0
2019-09-04 13:10:00,65.67,65.75,65.66,65.75,19603.0,54.7293,54.796,54.721,54.796,19603.0
2019-09-04 13:20:00,65.75,65.77,65.7,65.72,18735.0,54.796,54.8126,54.7543,54.771,18735.0
2019-09-04 13:30:00,65.71,65.73,65.67,65.67,27214.0,54.7626,54.7793,54.7293,54.7293,27214.0
2019-09-04 13:40:00,65.67,65.72,65.66,65.72,26319.0,54.7293,54.771,54.721,54.771,26319.0
2019-09-04 13:50:00,65.71,65.73,65.67,65.7,16337.0,54.7626,54.7793,54.7293,54.7543,16337.0
2019-09-04 14:00:00,65.73,65.73,65.6,65.62,27726.0,54.7793,54.7793,54.671,54.6876,27726.0
2019-09-04 14:10:00,65.61,65.69,65.6,65.63,24160.0,54.6793,54.746,54.671,54.696,24160.0
2019-09-04 14:20:00,65.63,65.72,65.59,65.71,36480.0,54.696,54.771,54.6626,54.7626,36480.0
2019-09-04 14:30:00,65.7,65.77,65.69,65.75,18715.0,54.7543,54.8126,54.746,54.796,18715.0
2019-09-04 14:40:00,65.75,65.83,65.73,65.81,18733.0,54.796,54.8626,54.7793,54.846,18733.0
2019-09-04 14:50:00,65.8,65.83,65.76,65.8,24174.0,54.8376,54.8626,54.8043,54.8376,24174.0
2019-09-04 15:00:00,65.8,65.86,65.77,65.78,22738.0,54.8376,54.8876,54.8126,54.821,22738.0
2019-09-04 15:10:00,65.78,65.79,65.67,65.67,22382.0,54.821,54.8293,54.7293,54.7293,22382.0
2019-09-04 15:20:00,65.68,65.75,65.36,65.36,70034.0,54.7376,54.796,54.4709,54.4709,70034.0
2019-09-04 15:30:00,65.37,65.7,65.36,65.7,65290.0,54.4793,54.7543,54.4709,54.7543,65290.0
2019-09-04 15:40:00,65.7,65.81,65.68,65.8,79069.0,54.7543,54.846,54.7376,54.8376,79069.0
2019-09-04 15:50:00,65.81,65.89,65.78,65.83,188039.0,54.846,54.9126,54.821,54.8626,188039.0
2019-09-05 09:30:00,65.5,65.66,65.11,65.12,126365.0,54.5876,54.721,54.2626,54.2709,126365.0
2019-09-05 09:40:00,65.11,65.31,65.06,65.26,57909.0,54.2626,54.4293,54.2209,54.3876,57909.0
2019-09-05 09:50:00,65.28,65.51,65.28,65.48,38078.0,54.4043,54.596,54.4043,54.571,38078.0
2019-09-05 10:00:00,65.49,65.56,65.25,65.33,78612.0,54.5793,54.6376,54.3793,54.4459,78612.0
2019-09-05 10:10:00,65.32,65.37,65.14,65.33,69802.0,54.4376,54.4793,54.2876,54.4459,69802.0
2019-09-05 10:20:00,65.33,65.36,64.93,64.96,54495.0,54.4459,54.4709,54.1126,54.1376,54495.0
2019-09-05 10:30:00,64.96,65.12,64.9,65.1,51883.0,54.1376,54.2709,54.0876,54.2543,51883.0
2019-09-05 10:40:00,65.1,65.23,64.93,64.94,38188.0,54.2543,54.3626,54.1126,54.1209,38188.0
2019-09-05 10:50:00,64.94,64.95,64.83,64.87,42381.0,54.1209,54.1293,54.0292,54.0626,42381.0
2019-09-05 11:00:00,64.87,64.9,64.76,64.78,57291.0,54.0626,54.0876,53.9709,53.9876,57291.0
2019-09-05 11:10:00,64.79,64.88,64.78,64.8,36782.0,53.9959,54.0709,53.9876,54.0042,36782.0
2019-09-05 11:20:00,64.81,64.93,64.8,64.88,47285.0,54.0126,54.1126,54.0042,54.0709,47285.0
2019-09-05 11:30:00,64.87,64.97,64.83,64.96,27899.0,54.0626,54.1459,54.0292,54.1376,27899.0
2019-09-05 11:40:00,64.96,64.97,64.87,64.96,25029.0,54.1376,54.1459,54.0626,54.1376,25029.0
2019-09-05 11:50:00,64.98,64.98,64.9,64.93,18831.0,54.1543,54.1543,54.0876,54.1126,18831.0
2019-09-05 12:00:00,64.93,64.99,64.92,64.98,20379.0,54.1126,54.1626,54.1043,54.1543,20379.0
2019-09-05 12:10:00,64.98,65.06,64.98,65.05,21341.0,54.1543,54.2209,54.1543,54.2126,21341.0
2019-09-05 12:20:00,65.04,65.11,65.03,65.1,24611.0,54.2043,54.2626,54.1959,54.2543,24611.0
2019-09-05 12:30:00,65.09,65.16,65.07,65.15,18843.0,54.2459,54.3043,54.2293,54.2959,18843.0
2019-09-05 12:40:00,65.14,65.14,65.05,65.06,14917.0,54.2876,54.2876,54.2126,54.2209,14917.0
2019-09-05 12:50:00,65.07,65.12,65.05,65.11,17490.0,54.2293,54.2709,54.2126,54.2626,17490.0
2019-09-05 13:00:00,65.11,65.13,65.07,65.12,22754.0,54.2626,54.2793,54.2293,54.2709,22754.0
2019-09-05 13:10:00,65.12,65.13,65.08,65.09,15849.0,54.2709,54.2793,54.2376,54.2459,15849.0
2019-09-05 13:20:00,65.09,65.1,65.05,65.06,20785.0,54.2459,54.2543,54.2126,54.2209,20785.0
2019-09-05 13:30:00,65.07,65.11,65.05,65.1,23626.0,54.2293,54.2626,54.2126,54.2543,23626.0
2019-09-05 13:40:00,65.09,65.13,65.07,65.1,13216.0,54.2459,54.2793,54.2293,54.2543,13216.0
2019-09-05 13:50:00,65.1,65.19,65.1,65.17,20250.0,54.2543,54.3293,54.2543,54.3126,20250.0
2019-09-05 14:00:00,65.16,65.17,65.11,65.14,20058.0,54.3043,54.3126,54.2626,54.2876,20058.0
2019-09-05 14:10:00,65.13,65.15,65.09,65.15,20218.0,54.2793,54.2959,54.2459,54.2959,20218.0
2019-09-05 14:20:00,65.14,65.14,65.07,65.12,20572.0,54.2876,54.2876,54.2293,54.2709,20572.0
2019-09-05 14:30:00,65.12,65.18,65.11,65.18,20519.0,54.2709,54.3209,54.2626,54.3209,20519.0
2019-09-05 14:40:00,65.17,65.26,65.17,65.26,18084.0,54.3126,54.3876,54.3126,54.3876,18084.0
2019-09-05 14:50:00,65.26,65.3,65.21,65.26,48987.0,54.3876,54.4209,54.3459,54.3876,48987.0
2019-09-05 15:00:00,65.26,65.29,65.23,65.26,50442.0,54.3876,54.4126,54.3626,54.3876,50442.0
2019-09-05 15:10:00,65.27,65.28,65.16,65.17,25767.0,54.3959,54.4043,54.3043,54.3126,25767.0
2019-09-05 15:20:00,65.18,65.2,65.14,65.19,36733.0,54.3209,54.3376,54.2876,54.3293,36733.0
2019-09-05 15:30:00,65.18,65.19,65.07,65.09,47874.0,54.3209,54.3293,54.2293,54.2459,47874.0
2019-09-05 15:40:00,65.1,65.18,65.06,65.07,79424.0,54.2543,54.3209,54.2209,54.2293,79424.0
2019-09-05 15:50:00,65.07,65.19,65.01,65.14,320985.0,54.2293,54.3293,54.1793,54.2876,320985.0
2019-09-06 09:30:00,65.38,65.49,65.16,65.34,69025.0,54.4876,54.5793,54.3043,54.4543,69025.0
2019-09-06 09:40:00,65.34,65.49,65.25,65.34,55245.0,54.4543,54.5793,54.3793,54.4543,55245.0
2019-09-06 09:50:00,65.33,65.51,65.29,65.44,48149.0,54.4459,54.596,54.4126,54.5376,48149.0
2019-09-06 10:00:00,65.45,65.52,65.35,65.41,66642.0,54.546,54.6043,54.4626,54.5126,66642.0
2019-09-06 10:10:00,65.41,65.46,65.35,65.37,37036.0,54.5126,54.5543,54.4626,54.4793,37036.0
2019-09-06 10:20:00,65.37,65.42,65.32,65.4,28951.0,54.4793,54.521,54.4376,54.5043,28951.0
2019-09-06 10:30:00,65.4,65.43,65.32,65.33,31854.0,54.5043,54.5293,54.4376,54.4459,31854.0
2019-09-06 10:40:00,65.34,65.35,65.08,65.08,39507.0,54.4543,54.4626,54.2376,54.2376,39507.0
2019-09-06 10:50:00,65.08,65.16,65.06,65.15,35042.0,54.2376,54.3043,54.2209,54.2959,35042.0
2019-09-06 11:00:00,65.15,65.19,65.12,65.14,22571.0,54.2959,54.3293,54.2709,54.2876,22571.0
2019-09-06 11:10:00,65.13,65.16,65.08,65.12,20118.0,54.2793,54.3043,54.2376,54.2709,20118.0
2019-09-06 11:20:00,65.11,65.15,65.09,65.09,29666.0,54.2626,54.2959,54.2459,54.2459,29666.0
2019-09-06 11:30:00,65.09,65.12,65.02,65.09,19664.0,54.2459,54.2709,54.1876,54.2459,19664.0
2019-09-06 11:40:00,65.1,65.1,65.03,65.05,21447.0,54.2543,54.2543,54.1959,54.2126,21447.0
2019-09-06 11:50:00,65.05,65.1,65.03,65.03,27558.0,54.2126,54.2543,54.1959,54.1959,27558.0
2019-09-06 12:00:00,65.03,65.08,65.01,65.08,21394.0,54.1959,54.2376,54.1793,54.2376,21394.0
2019-09-06 12:10:00,65.07,65.11,65.02,65.07,27786.0,54.2293,54.2626,54.1876,54.2293,27786.0
2019-09-06 12:20:00,65.08,65.12,65.06,65.09,19520.0,54.2376,54.2709,54.2209,54.2459,19520.0
2019-09-06 12:30:00,65.07,65.08,65.01,65.07,26264.0,54.2293,54.2376,54.1793,54.2293,26264.0
2019-09-06 12:40:00,65.07,65.07,64.93,64.95,21683.0,54.2293,54.2293,54.1126,54.1293,21683.0
2019-09-06 12:50:00,64.94,65.1,64.91,65.06,31032.0,54.1209,54.2543,54.0959,54.2209,31032.0
2019-09-06 13:00:00,65.06,65.07,64.91,64.93,19332.0,54.2209,54.2293,54.0959,54.1126,19332.0
2019-09-06 13:10:00,64.92,64.95,64.89,64.9,43056.0,54.1043,54.1293,54.0792,54.0876,43056.0
2019-09-06 13:20:00,64.9,64.96,64.87,64.95,22310.0,54.0876,54.1376,54.0626,54.1293,22310.0
2019-09-06 13:30:00,64.94,64.94,64.83,64.88,29294.0,54.1209,54.1209,54.0292,54.0709,29294.0
2019-09-06 13:40:00,64.87,64.87,64.79,64.81,29170.0,54.0626,54.0626,53.9959,54.0126,29170.0
2019-09-06 13:50:00,64.81,64.81,64.77,64.77,18393.0,54.0126,54.0126,53.9792,53.9792,18393.0
2019-09-06 14:00:00,64.75,64.76,64.71,64.73,22502.0,53.9626,53.9709,53.9292,53.9459,22502.0
2019-09-06 14:10:00,64.73,64.75,64.61,64.64,38449.0,53.9459,53.9626,53.8459,53.8709,38449.0
2019-09-06 14:20:00,64.66,64.67,64.52,64.52,35436.0,53.8876,53.8959,53.7709,53.7709,35436.0
2019-09-06 14:30:00,64.53,64.71,64.52,64.71,43529.0,53.7792,53.9292,53.7709,53.9292,43529.0
2019-09-06 14:40:00,64.71,64.82,64.67,64.77,33187.0,53.9292,54.0209,53.8959,53.9792,33187.0
2019-09-06 14:50:00,64.78,64.84,64.75,64.82,34265.0,53.9876,54.0376,53.9626,54.0209,34265.0
2019-09-06 15:00:00,64.79,64.9,64.77,64.88,30052.0,53.9959,54.0876,53.9792,54.0709,30052.0
2019-09-06 15:10:00,64.88,64.88,64.82,64.84,29365.0,54.0709,54.0709,54.0209,54.0376,29365.0
2019-09-06 15:20:00,64.84,64.85,64.78,64.83,35427.0,54.0376,54.0459,53.9876,54.0292,35427.0
2019-09-06 15:30:00,64.83,64.91,64.82,64.87,51148.0,54.0292,54.0959,54.0209,54.0626,51148.0
2019-09-06 15:40:00,64.88,64.91,64.76,64.79,71436.0,54.0709,54.0959,53.9709,53.9959,71436.0
2019-09-06 15:50:00,64.8,64.85,64.7,64.81,226189.0,54.0042,54.0459,53.9209,54.0126,226189.0
2019-09-09 09:30:00,64.64,64.71,64.39,64.39,145604.0,53.8709,53.9292,53.6625,53.6625,145604.0
2019-09-09 09:40:00,64.4,64.42,64.15,64.18,79004.0,53.6709,53.6876,53.4625,53.4875,79004.0
2019-09-09 09:50:00,64.17,64.26,64.14,64.19,109227.0,53.4792,53.5542,53.4542,53.4959,109227.0
2019-09-09 10:00:00,64.2,64.32,64.15,64.3,69676.0,53.5042,53.6042,53.4625,53.5875,69676.0
2019-09-09 10:10:00,64.3,64.33,64.13,64.15,45577.0,53.5875,53.6125,53.4459,53.4625,45577.0
2019-09-09 10:20:00,64.16,64.24,64.1,64.18,41735.0,53.4709,53.5375,53.4209,53.4875,41735.0
2019-09-09 10:30:00,64.19,64.31,64.13,64.29,73787.0,53.4959,53.5959,53.4459,53.5792,73787.0
2019-09-09 10:40:00,64.3,64.31,64.17,64.19,54127.0,53.5875,53.5959,53.4792,53.4959,54127.0
2019-09-09 10:50:00,64.19,64.21,64.03,64.09,53588.0,53.4959,53.5125,53.3625,53.4125,53588.0
2019-09-09 11:00:00,64.09,64.11,63.99,64.0,61237.0,53.4125,53.4292,53.3292,53.3375,61237.0
2019-09-09 11:10:00,64.01,64.04,63.93,64.0,68361.0,53.3459,53.3709,53.2792,53.3375,68361.0
2019-09-09 11:20:00,64.01,64.01,63.87,63.91,52665.0,53.3459,53.3459,53.2292,53.2625,52665.0
2019-09-09 11:30:00,63.91,63.98,63.88,63.88,84926.0,53.2625,53.3209,53.2375,53.2375,84926.0
2019-09-09 11:40:00,63.89,63.89,63.77,63.81,146727.0,53.2459,53.2459,53.1458,53.1792,146727.0
2019-09-09 11:50:00,63.81,63.88,63.8,63.82,70656.0,53.1792,53.2375,53.1708,53.1875,70656.0
2019-09-09 12:00:00,63.82,63.86,63.79,63.8,118800.0,53.1875,53.2208,53.1625,53.1708,118800.0
2019-09-09 12:10:00,63.8,63.83,63.77,63.78,127918.0,53.1708,53.1958,53.1458,53.1542,127918.0
2019-09-09 12:20:00,63.78,63.8,63.71,63.73,49238.0,53.1542,53.1708,53.0958,53.1125,49238.0
2019-09-09 12:30:00,63.73,63.88,63.69,63.84,79624.0,53.1125,53.2375,53.0792,53.2042,79624.0
2019-09-09 12:40:00,63.84,63.93,63.84,63.89,263249.0,53.2042,53.2792,53.2042,53.2459,263249.0
2019-09-09 12:50:00,63.89,63.98,63.87,63.92,65959.0,53.2459,53.3209,53.2292,53.2709,65959.0
2019-09-09 13:00:00,63.92,63.95,63.87,63.9,64575.0,53.2709,53.2959,53.2292,53.2542,64575.0
2019-09-09 13:10:00,63.89,63.91,63.8,63.8,151817.0,53.2459,53.2625,53.1708,53.1708,151817.0
2019-09-09 13:20:00,63.8,63.8,63.73,63.75,35917.0,53.1708,53.1708,53.1125,53.1292,35917.0
2019-09-09 13:30:00,63.75,63.75,63.6,63.66,82849.0,53.1292,53.1292,53.0042,53.0542,82849.0
2019-09-09 13:40:00,63.67,63.67,63.56,63.61,59575.0,53.0625,53.0625,52.9708,53.0125,59575.0
2019-09-09 13:50:00,63.61,63.67,63.59,63.64,33917.0,53.0125,53.0625,52.9958,53.0375,33917.0
2019-09-09 14:00:00,63.63,63.65,63.57,63.58,36428.0,53.0292,53.0458,52.9792,52.9875,36428.0
2019-09-09 14:10:00,63.58,63.58,63.44,63.44,69309.0,52.9875,52.9875,52.8708,52.8708,69309.0
2019-09-09 14:20:00,63.44,63.45,63.36,63.39,114990.0,52.8708,52.8792,52.8041,52.8292,114990.0
2019-09-09 14:30:00,63.39,63.48,63.38,63.44,88333.0,52.8292,52.9042,52.8208,52.8708,88333.0
2019-09-09 14:40:00,63.45,63.54,63.42,63.5,103560.0,52.8792,52.9542,52.8542,52.9208,103560.0
2019-09-09 14:50:00,63.49,63.5,63.45,63.5,54643.0,52.9125,52.9208,52.8792,52.9208,54643.0
2019-09-09 15:00:00,63.5,63.55,63.45,63.46,69562.0,52.9208,52.9625,52.8792,52.8875,69562.0
2019-09-09 15:10:00,63.46,63.52,63.45,63.46,77967.0,52.8875,52.9375,52.8792,52.8875,77967.0
2019-09-09 15:20:00,63.46,63.47,63.35,63.36,60069.0,52.8875,52.8958,52.7958,52.8041,60069.0
2019-09-09 15:30:00,63.36,63.41,63.31,63.37,87887.0,52.8041,52.8458,52.7625,52.8125,87887.0
2019-09-09 15:40:00,63.37,63.45,63.35,63.4,99851.0,52.8125,52.8792,52.7958,52.8375,99851.0
2019-09-09 15:50:00,63.4,63.46,63.33,63.4,386339.0,52.8375,52.8875,52.7791,52.8375,386339.0
2019-09-10 09:30:00,63.16,63.42,62.92,63.34,182483.0,52.6375,52.8542,52.4375,52.7875,182483.0
2019-09-10 09:40:00,63.33,63.41,63.1,63.31,110862.0,52.7791,52.8458,52.5875,52.7625,110862.0
2019-09-10 09:50:00,63.31,63.39,63.01,63.07,56915.0,52.7625,52.8292,52.5125,52.5625,56915.0
2019-09-10 10:00:00,63.06,63.17,63.02,63.17,47010.0,52.5541,52.6458,52.5208,52.6458,47010.0
2019-09-10 10:10:00,63.17,63.32,63.09,63.29,72125.0,52.6458,52.7708,52.5791,52.7458,72125.0
2019-09-10 10:20:00,63.3,63.34,63.12,63.16,52373.0,52.7541,52.7875,52.6041,52.6375,52373.0
2019-09-10 10:30:00,63.16,63.16,62.94,63.08,104913.0,52.6375,52.6375,52.4541,52.5708,104913.0
2019-09-10 10:40:00,63.08,63.25,63.06,63.21,39075.0,52.5708,52.7125,52.5541,52.6791,39075.0
2019-09-10 10:50:00,63.2,63.25,63.1,63.15,28712.0,52.6708,52.7125,52.5875,52.6291,28712.0
2019-09-10 11:00:00,63.15,63.2,63.03,63.03,36562.0,52.6291,52.6708,52.5291,52.5291,36562.0
2019-09-10 11:10:00,63.04,63.05,62.78,62.8,81726.0,52.5375,52.5458,52.3208,52.3374,81726.0
2019-09-10 11:20:00,62.8,62.85,62.67,62.67,74630.0,52.3374,52.3791,52.2291,52.2291,74630.0
2019-09-10 11:30:00,62.68,62.71,62.49,62.49,106919.0,52.2374,52.2624,52.0791,52.0791,106919.0
2019-09-10 11:40:00,62.49,62.49,62.28,62.44,124791.0,52.0791,52.0791,51.9041,52.0374,124791.0
2019-09-10 11:50:00,62.45,62.53,62.36,62.45,102563.0,52.0458,52.1124,51.9708,52.0458,102563.0
2019-09-10 12:00:00,62.45,62.52,62.41,62.48,92845.0,52.0458,52.1041,52.0124,52.0708,92845.0
2019-09-10 12:10:00,62.48,62.63,62.47,62.59,36004.0,52.0708,52.1958,52.0624,52.1624,36004.0
2019-09-10 12:20:00,62.59,62.69,62.56,62.66,42627.0,52.1624,52.2458,52.1374,52.2208,42627.0
2019-09-10 12:30:00,62.66,62.66,62.59,62.64,32209.0,52.2208,52.2208,52.1624,52.2041,32209.0
2019-09-10 12:40:00,62.64,62.64,62.57,62.62,88020.0,52.2041,52.2041,52.1458,52.1874,88020.0
2019-09-10 12:50:00,62.61,62.72,62.58,62.72,62953.0,52.1791,52.2708,52.1541,52.2708,62953.0
2019-09-10 13:00:00,62.72,62.82,62.72,62.73,38740.0,52.2708,52.3541,52.2708,52.2791,38740.0
2019-09-10 13:10:00,62.74,62.76,62.65,62.66,36079.0,52.2874,52.3041,52.2124,52.2208,36079.0
2019-09-10 13:20:00,62.66,62.67,62.46,62.46,44825.0,52.2208,52.2291,52.0541,52.0541,44825.0
2019-09-10 13:30:00,62.47,62.47,62.35,62.36,53002.0,52.0624,52.0624,51.9624,51.9708,53002.0
2019-09-10 13:40:00,62.36,62.39,62.32,62.34,68778.0,51.9708,51.9958,51.9374,51.9541,68778.0
2019-09-10 13:50:00,62.33,62.35,62.29,62.3,113187.0,51.9457,51.9624,51.9124,51.9207,113187.0
2019-09-10 14:00:00,62.3,62.37,62.28,62.36,164499.0,51.9207,51.9791,51.9041,51.9708,164499.0
2019-09-10 14:10:00,62.35,62.38,62.25,62.25,51784.0,51.9624,51.9874,51.8791,51.8791,51784.0
2019-09-10 14:20:00,62.26,62.34,62.19,62.31,56450.0,51.8874,51.9541,51.8291,51.9291,56450.0
2019-09-10 14:30:00,62.3,62.45,62.3,62.43,72405.0,51.9207,52.0458,51.9207,52.0291,72405.0
2019-09-10 14:40:00,62.42,62.42,62.31,62.35,77847.0,52.0208,52.0208,51.9291,51.9624,77847.0
2019-09-10 14:50:00,62.36,62.46,62.32,62.41,74500.0,51.9708,52.0541,51.9374,52.0124,74500.0
2019-09-10 15:00:00,62.42,62.47,62.38,62.43,57462.0,52.0208,52.0624,51.9874,52.0291,57462.0
2019-09-10 15:10:00,62.42,62.47,62.41,62.46,72034.0,52.0208,52.0624,52.0124,52.0541,72034.0
2019-09-10 15:20:00,62.46,62.48,62.42,62.45,93803.0,52.0541,52.0708,52.0208,52.0458,93803.0
2019-09-10 15:30:00,62.45,62.47,62.43,62.44,126588.0,52.0458,52.0624,52.0291,52.0374,126588.0
2019-09-10 15:40:00,62.44,62.62,62.43,62.61,196842.0,52.0374,52.1874,52.0291,52.1791,196842.0
2019-09-10 15:50:00,62.62,62.99,62.61,62.99,502615.0,52.1874,52.4958,52.1791,52.4958,502615.0
2019-09-11 09:30:00,62.95,63.27,62.48,63.11,127358.0,52.4625,52.7291,52.0708,52.5958,127358.0
2019-09-11 09:40:00,63.11,63.12,62.93,62.93,64399.0,52.5958,52.6041,52.4458,52.4458,64399.0
2019-09-11 09:50:00,62.93,62.98,62.61,62.74,94899.0,52.4458,52.4875,52.1791,52.2874,94899.0
2019-09-11 10:00:00,62.75,62.92,62.61,62.89,63076.0,52.2958,52.4375,52.1791,52.4125,63076.0
2019-09-11 10:10:00,62.9,63.04,62.86,63.02,41153.0,52.4208,52.5375,52.3874,52.5208,41153.0
2019-09-11 10:20:00,63.0,63.13,63.0,63.09,37026.0,52.5041,52.6125,52.5041,52.5791,37026.0
2019-09-11 10:30:00,63.1,63.12,62.89,62.94,46759.0,52.5875,52.6041,52.4125,52.4541,46759.0
2019-09-11 10:40:00,62.95,62.96,62.77,62.82,40931.0,52.4625,52.4708,52.3124,52.3541,40931.0
2019-09-11 10:50:00,62.82,62.87,62.79,62.81,32173.0,52.3541,52.3958,52.3291,52.3458,32173.0
2019-09-11 11:00:00,62.81,62.9,62.8,62.89,36031.0,52.3458,52.4208,52.3374,52.4125,36031.0
2019-09-11 11:10:00,62.89,62.99,62.87,62.98,23044.0,52.4125,52.4958,52.3958,52.4875,23044.0
2019-09-11 11:20:00,62.99,63.18,62.99,63.17,39296.0,52.4958,52.6541,52.4958,52.6458,39296.0
2019-09-11 11:30:00,63.17,63.32,63.12,63.3,38028.0,52.6458,52.7708,52.6041,52.7541,38028.0
2019-09-11 11:40:00,63.3,63.58,63.28,63.51,56142.0,52.7541,52.9875,52.7375,52.9292,56142.0
2019-09-11 11:50:00,63.51,63.67,63.48,63.64,48724.0,52.9292,53.0625,52.9042,53.0375,48724.0
2019-09-11 12:00:00,63.63,63.64,63.53,63.62,57697.0,53.0292,53.0375,52.9458,53.0208,57697.0
2019-09-11 12:10:00,63.61,63.66,63.57,63.61,28262.0,53.0125,53.0542,52.9792,53.0125,28262.0
2019-09-11 12:20:00,63.61,63.71,63.61,63.64,23985.0,53.0125,53.0958,53.0125,53.0375,23985.0
2019-09-11 12:30:00,63.63,63.67,63.6,63.6,27275.0,53.0292,53.0625,53.0042,53.0042,27275.0
2019-09-11 12:40:00,63.59,63.59,63.47,63.51,31639.0,52.9958,52.9958,52.8958,52.9292,31639.0
2019-09-11 12:50:00,63.52,63.59,63.49,63.59,18663.0,52.9375,52.9958,52.9125,52.9958,18663.0
2019-09-11 13:00:00,63.58,63.62,63.54,63.61,24093.0,52.9875,53.0208,52.9542,53.0125,24093.0
2019-09-11 13:10:00,63.61,63.62,63.56,63.58,23768.0,53.0125,53.0208,52.9708,52.9875,23768.0
2019-09-11 13:20:00,63.58,63.61,63.54,63.6,14120.0,52.9875,53.0125,52.9542,53.0042,14120.0
2019-09-11 13:30:00,63.6,63.67,63.59,63.63,32009.0,53.0042,53.0625,52.9958,53.0292,32009.0
2019-09-11 13:40:00,63.62,63.73,63.47,63.72,49116.0,53.0208,53.1125,52.8958,53.1042,49116.0
2019-09-11 13:50:00,63.7,63.71,63.58,63.62,31577.0,53.0875,53.0958,52.9875,53.0208,31577.0
2019-09-11 14:00:00,63.62,63.63,63.45,63.51,27044.0,53.0208,53.0292,52.8792,52.9292,27044.0
2019-09-11 14:10:00,63.5,63.51,63.36,63.4,56124.0,52.9208,52.9292,52.8041,52.8375,56124.0
2019-09-11 14:20:00,63.39,63.39,63.16,63.18,61583.0,52.8292,52.8292,52.6375,52.6541,61583.0
2019-09-11 14:30:00,63.18,63.22,63.08,63.12,44721.0,52.6541,52.6875,52.5708,52.6041,44721.0
2019-09-11 14:40:00,63.12,63.28,63.11,63.27,48324.0,52.6041,52.7375,52.5958,52.7291,48324.0
2019-09-11 14:50:00,63.28,63.28,63.17,63.2,43505.0,52.7375,52.7375,52.6458,52.6708,43505.0
2019-09-11 15:00:00,63.19,63.28,63.18,63.25,65494.0,52.6625,52.7375,52.6541,52.7125,65494.0
2019-09-11 15:10:00,63.25,63.31,63.22,63.28,55113.0,52.7125,52.7625,52.6875,52.7375,55113.0
2019-09-11 15:20:00,63.29,63.37,63.28,63.3,65668.0,52.7458,52.8125,52.7375,52.7541,65668.0
2019-09-11 15:30:00,63.3,63.3,63.17,63.18,105318.0,52.7541,52.7541,52.6458,52.6541,105318.0
2019-09-11 15:40:00,63.18,63.23,63.09,63.22,160198.0,52.6541,52.6958,52.5791,52.6875,160198.0
2019-09-11 15:50:00,63.22,63.32,63.13,63.24,439188.0,52.6875,52.7708,52.6125,52.7041,439188.0
2019-09-12 09:30:00,63.42,63.85,63.33,63.38,127812.0,53.1936,53.5542,53.1181,53.16,127812.0
2019-09-12 09:40:00,63.4,63.5,63.15,63.33,113929.0,53.1768,53.2607,52.9671,53.1181,113929.0
2019-09-12 09:50:00,63.34,63.49,63.14,63.25,60363.0,53.1265,53.2523,52.9587,53.051,60363.0
2019-09-12 10:00:00,63.25,63.27,62.98,63.0,61333.0,53.051,53.0677,52.8245,52.8413,61333.0
2019-09-12 10:10:00,62.99,63.29,62.71,63.03,201991.0,52.8329,53.0845,52.598,52.8664,201991.0
2019-09-12 10:20:00,63.05,63.3,63.03,63.14,73071.0,52.8832,53.0929,52.8664,52.9587,73071.0
2019-09-12 10:30:00,63.14,63.26,63.1,63.19,79120.0,52.9587,53.0594,52.9252,53.0006,79120.0
2019-09-12 10:40:00,63.2,63.43,63.18,63.4,39805.0,53.009,53.2019,52.9923,53.1768,39805.0
2019-09-12 10:50:00,63.41,63.49,63.24,63.46,121932.0,53.1852,53.2523,53.0426,53.2271,121932.0
2019-09-12 11:00:00,63.45,63.63,63.44,63.56,58438.0,53.2187,53.3697,53.2103,53.311,58438.0
2019-09-12 11:10:00,63.55,63.57,63.49,63.49,67126.0,53.3026,53.3194,53.2523,53.2523,67126.0
2019-09-12 11:20:00,63.49,63.59,63.45,63.57,37471.0,53.2523,53.3361,53.2187,53.3194,37471.0
2019-09-12 11:30:00,63.58,63.59,63.47,63.49,45560.0,53.3278,53.3361,53.2355,53.2523,45560.0
2019-09-12 11:40:00,63.48,63.49,63.41,63.44,67103.0,53.2439,53.2523,53.1852,53.2103,67103.0
2019-09-12 11:50:00,63.45,63.62,63.43,63.61,46984.0,53.2187,53.3613,53.2019,53.3529,46984.0
2019-09-12 12:00:00,63.61,63.61,63.39,63.4,31098.0,53.3529,53.3529,53.1684,53.1768,31098.0
2019-09-12 12:10:00,63.4,63.41,63.21,63.23,20959.0,53.1768,53.1852,53.0174,53.0342,20959.0
2019-09-12 12:20:00,63.22,63.27,63.2,63.25,20548.0,53.0258,53.0677,53.009,53.051,20548.0
2019-09-12 12:30:00,63.25,63.25,63.05,63.06,26784.0,53.051,53.051,52.8832,52.8916,26784.0
2019-09-12 12:40:00,63.07,63.11,63.0,63.03,99597.0,52.9,52.9335,52.8413,52.8664,99597.0
2019-09-12 12:50:00,63.03,63.18,62.93,63.16,55722.0,52.8664,52.9923,52.7826,52.9755,55722.0
2019-09-12 13:00:00,63.17,63.29,63.1,63.27,51227.0,52.9839,53.0845,52.9252,53.0677,51227.0
2019-09-12 13:10:00,63.26,63.34,63.22,63.23,16375.0,53.0594,53.1265,53.0258,53.0342,16375.0
2019-09-12 13:20:00,63.22,63.23,63.1,63.11,21035.0,53.0258,53.0342,52.9252,52.9335,21035.0
2019-09-12 13:30:00,63.11,63.16,63.09,63.16,24890.0,52.9335,52.9755,52.9168,52.9755,24890.0
2019-09-12 13:40:00,63.16,63.16,63.07,63.15,21905.0,52.9755,52.9755,52.9,52.9671,21905.0
2019-09-12 13:50:00,63.16,63.17,63.08,63.1,29244.0,52.9755,52.9839,52.9084,52.9252,29244.0
2019-09-12 14:00:00,63.09,63.1,62.97,62.99,55224.0,52.9168,52.9252,52.8161,52.8329,55224.0
2019-09-12 14:10:00,62.98,63.0,62.92,62.97,35820.0,52.8245,52.8413,52.7742,52.8161,35820.0
2019-09-12 14:20:00,62.97,62.98,62.91,62.98,36605.0,52.8161,52.8245,52.7658,52.8245,36605.0
2019-09-12 14:30:00,62.98,63.07,62.94,63.02,34280.0,52.8245,52.9,52.791,52.8581,34280.0
2019-09-12 14:40:00,63.03,63.07,62.99,63.0,41922.0,52.8664,52.9,52.8329,52.8413,41922.0
2019-09-12 14:50:00,63.0,63.12,63.0,63.09,42645.0,52.8413,52.9419,52.8413,52.9168,42645.0
2019-09-12 15:00:00,63.1,63.15,63.05,63.09,39034.0,52.9252,52.9671,52.8832,52.9168,39034.0
2019-09-12 15:10:00,63.09,63.15,63.05,63.12,41232.0,52.9168,52.9671,52.8832,52.9419,41232.0
2019-09-12 15:20:00,63.12,63.19,63.07,63.08,52146.0,52.9419,53.0006,52.9,52.9084,52146.0
2019-09-12 15:30:00,63.09,63.15,63.08,63.12,94179.0,52.9168,52.9671,52.9084,52.9419,94179.0
2019-09-12 15:40:00,63.12,63.13,63.03,63.04,100254.0,52.9419,52.9503,52.8664,52.8748,100254.0
2019-09-12 15:50:00,63.04,63.09,62.94,63.07,356554.0,52.8748,52.9168,52.791,52.9,356554.0
2019-09-13 09:30:00,62.9,63.02,62.55,62.85,88428.0,52.7574,52.8581,52.4638,52.7155,88428.0
2019-09-13 09:40:00,62.86,63.11,62.79,63.05,138247.0,52.7239,52.9335,52.6651,52.8832,138247.0
2019-09-13 09:50:00,63.05,63.17,63.0,63.14,53285.0,52.8832,52.9839,52.8413,52.9587,53285.0
2019-09-13 10:00:00,63.13,63.23,63.05,63.18,35761.0,52.9503,53.0342,52.8832,52.9923,35761.0
2019-09-13 10:10:00,63.19,63.23,63.11,63.2,39214.0,53.0006,53.0342,52.9335,53.009,39214.0
2019-09-13 10:20:00,63.2,63.29,63.03,63.06,36162.0,53.009,53.0845,52.8664,52.8916,36162.0
2019-09-13 10:30:00,63.06,63.09,62.95,62.98,66430.0,52.8916,52.9168,52.7993,52.8245,66430.0
2019-09-13 10:40:00,62.97,62.98,62.89,62.91,18775.0,52.8161,52.8245,52.749,52.7658,18775.0
2019-09-13 10:50:00,62.91,62.98,62.9,62.92,25412.0,52.7658,52.8245,52.7574,52.7742,25412.0
2019-09-13 11:00:00,62.92,63.05,62.89,63.05,34011.0,52.7742,52.8832,52.749,52.8832,34011.0
2019-09-13 11:10:00,63.05,63.08,63.0,63.04,28288.0,52.8832,52.9084,52.8413,52.8748,28288.0
2019-09-13 11:20:00,63.04,63.05,62.91,62.91,34602.0,52.8748,52.8832,52.7658,52.7658,34602.0
2019-09-13 11:30:00,62.93,62.94,62.83,62.86,34734.0,52.7826,52.791,52.6987,52.7239,34734.0
2019-09-13 11:40:00,62.86,62.87,62.75,62.83,40567.0,52.7239,52.7322,52.6316,52.6987,40567.0
2019-09-13 11:50:00,62.83,62.85,62.74,62.74,22382.0,52.6987,52.7155,52.6232,52.6232,22382.0
2019-09-13 12:00:00,62.75,62.76,62.61,62.72,32590.0,52.6316,52.64,52.5142,52.6064,32590.0
2019-09-13 12:10:00,62.71,62.74,62.69,62.71,28951.0,52.598,52.6232,52.5813,52.598,28951.0
2019-09-13 12:20:00,62.7,62.72,62.63,62.64,100163.0,52.5897,52.6064,52.5309,52.5393,100163.0
2019-09-13 12:30:00,62.62,62.72,62.55,62.72,40154.0,52.5226,52.6064,52.4638,52.6064,40154.0
2019-09-13 12:40:00,62.72,62.76,62.7,62.72,22560.0,52.6064,52.64,52.5897,52.6064,22560.0
2019-09-13 12:50:00,62.73,62.75,62.7,62.71,14904.0,52.6148,52.6316,52.5897,52.598,14904.0
2019-09-13 13:00:00,62.71,62.71,62.65,62.69,19954.0,52.598,52.598,52.5477,52.5813,19954.0
2019-09-13 13:10:00,62.69,62.72,62.64,62.64,33926.0,52.5813,52.6064,52.5393,52.5393,33926.0
2019-09-13 13:20:00,62.64,62.66,62.6,62.65,33618.0,52.5393,52.5561,52.5058,52.5477,33618.0
2019-09-13 13:30:00,62.65,62.66,62.54,62.57,38280.0,52.5477,52.5561,52.4555,52.4806,38280.0
2019-09-13 13:40:00,62.56,62.6,62.52,62.59,26262.0,52.4722,52.5058,52.4387,52.4974,26262.0
2019-09-13 13:50:00,62.6,62.66,62.6,62.63,29175.0,52.5058,52.5561,52.5058,52.5309,29175.0
2019-09-13 14:00:00,62.64,62.73,62.63,62.69,33833.0,52.5393,52.6148,52.5309,52.5813,33833.0
2019-09-13 14:10:00,62.69,62.72,62.6,62.61,27023.0,52.5813,52.6064,52.5058,52.5142,27023.0
2019-09-13 14:20:00,62.62,62.65,62.58,62.65,28815.0,52.5226,52.5477,52.489,52.5477,28815.0
2019-09-13 14:30:00,62.64,62.75,62.63,62.74,31050.0,52.5393,52.6316,52.5309,52.6232,31050.0
2019-09-13 14:40:00,62.75,62.79,62.73,62.75,32028.0,52.6316,52.6651,52.6148,52.6316,32028.0
2019-09-13 14:50:00,62.75,62.82,62.75,62.78,32525.0,52.6316,52.6903,52.6316,52.6568,32525.0
2019-09-13 15:00:00,62.78,62.78,62.64,62.69,38607.0,52.6568,52.6568,52.5393,52.5813,38607.0
2019-09-13 15:10:00,62.68,62.72,62.63,62.68,52653.0,52.5729,52.6064,52.5309,52.5729,52653.0
2019-09-13 15:20:00,62.68,62.74,62.66,62.68,46084.0,52.5729,52.6232,52.5561,52.5729,46084.0
2019-09-13 15:30:00,62.68,62.69,62.58,62.61,81530.0,52.5729,52.5813,52.489,52.5142,81530.0
2019-09-13 15:40:00,62.6,62.73,62.6,62.71,83619.0,52.5058,52.6148,52.5058,52.598,83619.0
2019-09-13 15:50:00,62.71,62.74,62.58,62.61,351514.0,52.598,52.6232,52.489,52.5142,351514.0
2019-09-16 09:30:00,62.72,62.87,62.49,62.6,77748.0,52.6064,52.7322,52.4135,52.5058,77748.0
2019-09-16 09:40:00,62.65,62.65,62.35,62.37,40911.0,52.5477,52.5477,52.2961,52.3129,40911.0
2019-09-16 09:50:00,62.37,62.63,62.28,62.59,33662.0,52.3129,52.5309,52.2374,52.4974,33662.0
2019-09-16 10:00:00,62.6,62.7,62.58,62.59,28301.0,52.5058,52.5897,52.489,52.4974,28301.0
2019-09-16 10:10:00,62.59,62.62,62.51,62.61,23449.0,52.4974,52.5226,52.4303,52.5142,23449.0
2019-09-16 10:20:00,62.6,62.61,62.52,62.57,34988.0,52.5058,52.5142,52.4387,52.4806,34988.0
2019-09-16 10:30:00,62.56,62.64,62.49,62.61,24720.0,52.4722,52.5393,52.4135,52.5142,24720.0
2019-09-16 10:40:00,62.6,62.7,62.6,62.7,20168.0,52.5058,52.5897,52.5058,52.5897,20168.0
2019-09-16 10:50:00,62.72,62.79,62.71,62.71,30034.0,52.6064,52.6651,52.598,52.598,30034.0
2019-09-16 11:00:00,62.72,62.89,62.69,62.85,47495.0,52.6064,52.749,52.5813,52.7155,47495.0
2019-09-16 11:10:00,62.87,62.88,62.69,62.73,72524.0,52.7322,52.7406,52.5813,52.6148,72524.0
2019-09-16 11:20:00,62.73,62.79,62.73,62.75,15661.0,52.6148,52.6651,52.6148,52.6316,15661.0
2019-09-16 11:30:00,62.75,62.79,62.67,62.79,22523.0,52.6316,52.6651,52.5645,52.6651,22523.0
2019-09-16 11:40:00,62.79,62.8,62.72,62.75,13632.0,52.6651,52.6735,52.6064,52.6316,13632.0
2019-09-16 11:50:00,62.75,62.79,62.7,62.7,17034.0,52.6316,52.6651,52.5897,52.5897,17034.0
2019-09-16 12:00:00,62.72,62.77,62.7,62.77,15732.0,52.6064,52.6484,52.5897,52.6484,15732.0
2019-09-16 12:10:00,62.77,62.84,62.74,62.82,11666.0,52.6484,52.7071,52.6232,52.6903,11666.0
2019-09-16 12:20:00,62.83,62.83,62.77,62.77,14766.0,52.6987,52.6987,52.6484,52.6484,14766.0
2019-09-16 12:30:00,62.77,62.79,62.67,62.7,14441.0,52.6484,52.6651,52.5645,52.5897,14441.0
2019-09-16 12:40:00,62.7,62.72,62.67,62.7,16964.0,52.5897,52.6064,52.5645,52.5897,16964.0
2019-09-16 12:50:00,62.69,62.73,62.64,62.64,28403.0,52.5813,52.6148,52.5393,52.5393,28403.0
2019-09-16 13:00:00,62.64,62.65,62.6,62.62,16421.0,52.5393,52.5477,52.5058,52.5226,16421.0
2019-09-16 13:10:00,62.62,62.72,62.61,62.71,20074.0,52.5226,52.6064,52.5142,52.598,20074.0
2019-09-16 13:20:00,62.72,62.8,62.69,62.78,27944.0,52.6064,52.6735,52.5813,52.6568,27944.0
2019-09-16 13:30:00,62.78,62.79,62.74,62.77,15242.0,52.6568,52.6651,52.6232,52.6484,15242.0
2019-09-16 13:40:00,62.78,62.89,62.77,62.88,17578.0,52.6568,52.749,52.6484,52.7406,17578.0
2019-09-16 13:50:00,62.88,62.94,62.87,62.91,16305.0,52.7406,52.791,52.7322,52.7658,16305.0
2019-09-16 14:00:00,62.91,63.0,62.91,62.94,18367.0,52.7658,52.8413,52.7658,52.791,18367.0
2019-09-16 14:10:00,62.94,63.02,62.94,62.99,38782.0,52.791,52.8581,52.791,52.8329,38782.0
2019-09-16 14:20:00,62.99,63.0,62.94,62.97,36259.0,52.8329,52.8413,52.791,52.8161,36259.0
2019-09-16 14:30:00,62.97,62.97,62.85,62.9,24327.0,52.8161,52.8161,52.7155,52.7574,24327.0
2019-09-16 14:40:00,62.91,62.91,62.82,62.85,22606.0,52.7658,52.7658,52.6903,52.7155,22606.0
2019-09-16 14:50:00,62.84,62.87,62.81,62.83,28204.0,52.7071,52.7322,52.6819,52.6987,28204.0
2019-09-16 15:00:00,62.83,62.88,62.82,62.83,31412.0,52.6987,52.7406,52.6903,52.6987,31412.0
2019-09-16 15:10:00,62.84,62.87,62.8,62.81,28514.0,52.7071,52.7322,52.6735,52.6819,28514.0
2019-09-16 15:20:00,62.82,62.86,62.77,62.83,32109.0,52.6903,52.7239,52.6484,52.6987,32109.0
2019-09-16 15:30:00,62.82,62.89,62.81,62.83,32876.0,52.6903,52.749,52.6819,52.6987,32876.0
2019-09-16 15:40:00,62.83,62.86,62.77,62.78,57937.0,52.6987,52.7239,52.6484,52.6568,57937.0
2019-09-16 15:50:00,62.77,62.87,62.57,62.84,441053.0,52.6484,52.7322,52.4806,52.7071,441053.0
2019-09-17 09:30:00,63.23,63.73,63.05,63.47,86633.0,53.0342,53.4536,52.8832,53.2355,86633.0
2019-09-17 09:40:00,63.47,63.53,63.35,63.48,50712.0,53.2355,53.2858,53.1348,53.2439,50712.0
2019-09-17 09:50:00,63.49,63.66,63.47,63.62,36742.0,53.2523,53.3949,53.2355,53.3613,36742.0
2019-09-17 10:00:00,63.61,63.75,63.48,63.75,30106.0,53.3529,53.4703,53.2439,53.4703,30106.0
2019-09-17 10:10:00,63.76,63.78,63.64,63.76,31740.0,53.4787,53.4955,53.3781,53.4787,31740.0
2019-09-17 10:20:00,63.76,63.86,63.74,63.85,35752.0,53.4787,53.5626,53.462,53.5542,35752.0
2019-09-17 10:30:00,63.84,63.86,63.67,63.73,86923.0,53.5458,53.5626,53.4032,53.4536,86923.0
2019-09-17 10:40:00,63.74,63.85,63.65,63.67,25795.0,53.462,53.5542,53.3865,53.4032,25795.0
2019-09-17 10:50:00,63.66,63.74,63.62,63.71,20247.0,53.3949,53.462,53.3613,53.4368,20247.0
2019-09-17 11:00:00,63.7,63.74,63.63,63.72,25163.0,53.4284,53.462,53.3697,53.4452,25163.0
2019-09-17 11:10:00,63.73,63.74,63.59,63.67,19489.0,53.4536,53.462,53.3361,53.4032,19489.0
2019-09-17 11:20:00,63.68,63.8,63.66,63.74,34326.0,53.4116,53.5123,53.3949,53.462,34326.0
2019-09-17 11:30:00,63.73,63.77,63.68,63.76,41598.0,53.4536,53.4871,53.4116,53.4787,41598.0
2019-09-17 11:40:00,63.75,63.82,63.74,63.81,72576.0,53.4703,53.5291,53.462,53.5207,72576.0
2019-09-17 11:50:00,63.81,63.91,63.81,63.84,117599.0,53.5207,53.6045,53.5207,53.5458,117599.0
2019-09-17 12:00:00,63.84,63.93,63.74,63.76,140717.0,53.5458,53.6213,53.462,53.4787,140717.0
2019-09-17 12:10:00,63.76,63.82,63.72,63.72,26911.0,53.4787,53.5291,53.4452,53.4452,26911.0
2019-09-17 12:20:00,63.72,63.75,63.65,63.65,35415.0,53.4452,53.4703,53.3865,53.3865,35415.0
2019-09-17 12:30:00,63.66,63.72,63.66,63.68,28411.0,53.3949,53.4452,53.3949,53.4116,28411.0
2019-09-17 12:40:00,63.68,63.69,63.64,63.64,14146.0,53.4116,53.42,53.3781,53.3781,14146.0
2019-09-17 12:50:00,63.62,63.64,63.48,63.52,19204.0,53.3613,53.3781,53.2439,53.2774,19204.0
2019-09-17 13:00:00,63.52,63.53,63.38,63.39,21366.0,53.2774,53.2858,53.16,53.1684,21366.0
2019-09-17 13:10:00,63.39,63.44,63.35,63.42,15505.0,53.1684,53.2103,53.1348,53.1936,15505.0
2019-09-17 13:20:00,63.42,63.42,63.35,63.36,18355.0,53.1936,53.1936,53.1348,53.1432,18355.0
2019-09-17 13:30:00,63.36,63.39,63.31,63.38,22675.0,53.1432,53.1684,53.1013,53.16,22675.0
2019-09-17 13:40:00,63.39,63.56,63.38,63.56,42646.0,53.1684,53.311,53.16,53.311,42646.0
2019-09-17 13:50:00,63.57,63.6,63.53,63.55,27528.0,53.3194,53.3445,53.2858,53.3026,27528.0
2019-09-17 14:00:00,63.55,63.58,63.5,63.53,21213.0,53.3026,53.3278,53.2607,53.2858,21213.0
2019-09-17 14:10:00,63.53,63.55,63.48,63.49,17603.0,53.2858,53.3026,53.2439,53.2523,17603.0
2019-09-17 14:20:00,63.49,63.53,63.45,63.51,35067.0,53.2523,53.2858,53.2187,53.269,35067.0
2019-09-17 14:30:00,63.51,63.54,63.5,63.52,25690.0,53.269,53.2942,53.2607,53.2774,25690.0
2019-09-17 14:40:00,63.52,63.59,63.52,63.55,27305.0,53.2774,53.3361,53.2774,53.3026,27305.0
2019-09-17 14:50:00,63.54,63.54,63.48,63.52,20790.0,53.2942,53.2942,53.2439,53.2774,20790.0
2019-09-17 15:00:00,63.52,63.54,63.45,63.48,43496.0,53.2774,53.2942,53.2187,53.2439,43496.0
2019-09-17 15:10:00,63.48,63.49,63.4,63.43,29011.0,53.2439,53.2523,53.1768,53.2019,29011.0
2019-09-17 15:20:00,63.43,63.5,63.42,63.5,34012.0,53.2019,53.2607,53.1936,53.2607,34012.0
2019-09-17 15:30:00,63.5,63.67,63.49,63.66,42126.0,53.2607,53.4032,53.2523,53.3949,42126.0
2019-09-17 15:40:00,63.66,63.67,63.61,63.62,80605.0,53.3949,53.4032,53.3529,53.3613,80605.0
2019-09-17 15:50:00,63.63,63.76,63.59,63.74,287338.0,53.3697,53.4787,53.3361,53.462,287338.0
2019-09-18 09:30:00,64.01,64.01,63.41,63.42,89460.0,53.6884,53.6884,53.1852,53.1936,89460.0
2019-09-18 09:40:00,63.44,63.62,63.43,63.59,70623.0,53.2103,53.3613,53.2019,53.3361,70623.0
2019-09-18 09:50:00,63.6,63.77,63.59,63.77,44250.0,53.3445,53.4871,53.3361,53.4871,44250.0
2019-09-18 10:00:00,63.78,63.9,63.74,63.89,18788.0,53.4955,53.5962,53.462,53.5878,18788.0
2019-09-18 10:10:00,63.84,63.89,63.82,63.86,17120.0,53.5458,53.5878,53.5291,53.5626,17120.0
2019-09-18 10:20:00,63.87,63.94,63.84,63.89,18441.0,53.571,53.6297,53.5458,53.5878,18441.0
2019-09-18 10:30:00,63.9,63.91,63.83,63.85,25619.0,53.5962,53.6045,53.5374,53.5542,25619.0
2019-09-18 10:40:00,63.84,63.89,63.78,63.8,23328.0,53.5458,53.5878,53.4955,53.5123,23328.0
2019-09-18 10:50:00,63.8,63.85,63.77,63.8,19235.0,53.5123,53.5542,53.4871,53.5123,19235.0
2019-09-18 11:00:00,63.81,63.89,63.78,63.89,15717.0,53.5207,53.5878,53.4955,53.5878,15717.0
2019-09-18 11:10:00,63.89,63.98,63.89,63.91,23249.0,53.5878,53.6633,53.5878,53.6045,23249.0
2019-09-18 11:20:00,63.91,63.99,63.89,63.94,25189.0,53.6045,53.6716,53.5878,53.6297,25189.0
2019-09-18 11:30:00,63.94,64.05,63.94,64.02,19263.0,53.6297,53.722,53.6297,53.6968,19263.0
2019-09-18 11:40:00,64.01,64.03,63.99,64.03,9770.0,53.6884,53.7052,53.6716,53.7052,9770.0
2019-09-18 11:50:00,64.03,64.05,63.97,64.0,6717.0,53.7052,53.722,53.6549,53.68,6717.0
2019-09-18 12:00:00,63.99,63.99,63.81,63.81,15407.0,53.6716,53.6716,53.5207,53.5207,15407.0
2019-09-18 12:10:00,63.8,63.91,63.78,63.9,17594.0,53.5123,53.6045,53.4955,53.5962,17594.0
2019-09-18 12:20:00,63.9,63.97,63.89,63.96,12852.0,53.5962,53.6549,53.5878,53.6465,12852.0
2019-09-18 12:30:00,63.96,64.0,63.94,64.0,8907.0,53.6465,53.68,53.6297,53.68,8907.0
2019-09-18 12:40:00,63.99,64.01,63.96,63.97,12804.0,53.6716,53.6884,53.6465,53.6549,12804.0
2019-09-18 12:50:00,63.97,64.01,63.96,63.99,7995.0,53.6549,53.6884,53.6465,53.6716,7995.0
2019-09-18 13:00:00,64.0,64.01,63.96,63.97,16101.0,53.68,53.6884,53.6465,53.6549,16101.0
2019-09-18 13:10:00,63.98,64.0,63.95,64.0,15719.0,53.6633,53.68,53.6381,53.68,15719.0
2019-09-18 13:20:00,64.0,64.05,63.99,64.03,17502.0,53.68,53.722,53.6716,53.7052,17502.0
2019-09-18 13:30:00,64.04,64.09,64.0,64.09,17659.0,53.7136,53.7555,53.68,53.7555,17659.0
2019-09-18 13:40:00,64.09,64.11,64.05,64.08,9783.0,53.7555,53.7723,53.722,53.7471,9783.0
2019-09-18 13:50:00,64.09,64.16,64.07,64.09,18250.0,53.7555,53.8142,53.7387,53.7555,18250.0
2019-09-18 14:00:00,64.06,64.08,63.72,63.83,54409.0,53.7304,53.7471,53.4452,53.5374,54409.0
2019-09-18 14:10:00,63.85,63.85,63.63,63.65,94540.0,53.5542,53.5542,53.3697,53.3865,94540.0
2019-09-18 14:20:00,63.65,63.68,63.56,63.67,55632.0,53.3865,53.4116,53.311,53.4032,55632.0
2019-09-18 14:30:00,63.67,63.84,63.65,63.68,49410.0,53.4032,53.5458,53.3865,53.4116,49410.0
2019-09-18 14:40:00,63.67,63.68,63.41,63.54,52324.0,53.4032,53.4116,53.1852,53.2942,52324.0
2019-09-18 14:50:00,63.53,63.85,63.51,63.81,35054.0,53.2858,53.5542,53.269,53.5207,35054.0
2019-09-18 15:00:00,63.81,63.87,63.75,63.83,32406.0,53.5207,53.571,53.4703,53.5374,32406.0
2019-09-18 15:10:00,63.82,63.85,63.76,63.82,25941.0,53.5291,53.5542,53.4787,53.5291,25941.0
2019-09-18 15:20:00,63.81,63.85,63.76,63.83,24867.0,53.5207,53.5542,53.4787,53.5374,24867.0
2019-09-18 15:30:00,63.82,64.03,63.82,64.01,41096.0,53.5291,53.7052,53.5291,53.6884,41096.0
2019-09-18 15:40:00,64.02,64.07,63.96,64.0,60250.0,53.6968,53.7387,53.6465,53.68,60250.0
2019-09-18 15:50:00,64.0,64.05,63.95,64.01,185153.0,53.68,53.722,53.6381,53.6884,185153.0
2019-09-19 09:30:00,64.04,64.19,63.94,64.13,64547.0,53.7136,53.8394,53.6297,53.7891,64547.0
2019-09-19 09:40:00,64.13,64.2,64.04,64.04,21766.0,53.7891,53.8478,53.7136,53.7136,21766.0
2019-09-19 09:50:00,64.02,64.05,63.89,63.95,24458.0,53.6968,53.722,53.5878,53.6381,24458.0
2019-09-19 10:00:00,63.94,64.12,63.92,64.06,31302.0,53.6297,53.7807,53.6129,53.7304,31302.0
2019-09-19 10:10:00,64.07,64.11,64.0,64.05,30920.0,53.7387,53.7723,53.68,53.722,30920.0
2019-09-19 10:20:00,64.06,64.12,64.03,64.12,24720.0,53.7304,53.7807,53.7052,53.7807,24720.0
2019-09-19 10:30:00,64.14,64.17,64.07,64.16,20730.0,53.7975,53.8226,53.7387,53.8142,20730.0
2019-09-19 10:40:00,64.15,64.19,64.09,64.11,26010.0,53.8058,53.8394,53.7555,53.7723,26010.0
2019-09-19 10:50:00,64.11,64.13,64.05,64.07,19393.0,53.7723,53.7891,53.722,53.7387,19393.0
2019-09-19 11:00:00,64.06,64.08,63.97,64.04,15824.0,53.7304,53.7471,53.6549,53.7136,15824.0
2019-09-19 11:10:00,64.04,64.21,64.04,64.19,21359.0,53.7136,53.8562,53.7136,53.8394,21359.0
2019-09-19 11:20:00,64.2,64.21,64.15,64.19,15434.0,53.8478,53.8562,53.8058,53.8394,15434.0
2019-09-19 11:30:00,64.21,64.25,64.2,64.21,19221.0,53.8562,53.8897,53.8478,53.8562,19221.0
2019-09-19 11:40:00,64.22,64.23,64.13,64.22,20091.0,53.8646,53.8729,53.7891,53.8646,20091.0
2019-09-19 11:50:00,64.22,64.3,64.2,64.3,13900.0,53.8646,53.9317,53.8478,53.9317,13900.0
2019-09-19 12:00:00,64.3,64.3,64.27,64.28,8979.0,53.9317,53.9317,53.9065,53.9149,8979.0
2019-09-19 12:10:00,64.29,64.3,64.22,64.25,16777.0,53.9233,53.9317,53.8646,53.8897,16777.0
2019-09-19 12:20:00,64.25,64.3,64.23,64.23,21896.0,53.8897,53.9317,53.8729,53.8729,21896.0
2019-09-19 12:30:00,64.23,64.24,64.16,64.16,30670.0,53.8729,53.8813,53.8142,53.8142,30670.0
2019-09-19 12:40:00,64.16,64.21,64.15,64.2,18693.0,53.8142,53.8562,53.8058,53.8478,18693.0
2019-09-19 12:50:00,64.2,64.21,64.11,64.13,45987.0,53.8478,53.8562,53.7723,53.7891,45987.0
2019-09-19 13:00:00,64.13,64.21,64.13,64.14,12187.0,53.7891,53.8562,53.7891,53.7975,12187.0
2019-09-19 13:10:00,64.14,64.21,64.12,64.2,13655.0,53.7975,53.8562,53.7807,53.8478,13655.0
2019-09-19 13:20:00,64.2,64.21,64.14,64.14,12228.0,53.8478,53.8562,53.7975,53.7975,12228.0
2019-09-19 13:30:00,64.15,64.17,64.08,64.11,37282.0,53.8058,53.8226,53.7471,53.7723,37282.0
2019-09-19 13:40:00,64.11,64.13,64.05,64.13,19637.0,53.7723,53.7891,53.722,53.7891,19637.0
2019-09-19 13:50:00,64.12,64.21,64.12,64.17,20568.0,53.7807,53.8562,53.7807,53.8226,20568.0
2019-09-19 14:00:00,64.18,64.2,64.14,64.15,25326.0,53.831,53.8478,53.7975,53.8058,25326.0
2019-09-19 14:10:00,64.15,64.22,64.14,64.2,14058.0,53.8058,53.8646,53.7975,53.8478,14058.0
2019-09-19 14:20:00,64.2,64.23,64.14,64.17,20487.0,53.8478,53.8729,53.7975,53.8226,20487.0
2019-09-19 14:30:00,64.16,64.17,64.1,64.12,22927.0,53.8142,53.8226,53.7639,53.7807,22927.0
2019-09-19 14:40:00,64.12,64.19,64.11,64.16,18829.0,53.7807,53.8394,53.7723,53.8142,18829.0
2019-09-19 14:50:00,64.16,64.23,64.16,64.19,25185.0,53.8142,53.8729,53.8142,53.8394,25185.0
2019-09-19 15:00:00,64.2,64.23,64.17,64.23,23090.0,53.8478,53.8729,53.8226,53.8729,23090.0
2019-09-19 15:10:00,64.22,64.24,64.2,64.23,22305.0,53.8646,53.8813,53.8478,53.8729,22305.0
2019-09-19 15:20:00,64.22,64.29,64.22,64.24,23973.0,53.8646,53.9233,53.8646,53.8813,23973.0
2019-09-19 15:30:00,64.25,64.26,64.16,64.25,41262.0,53.8897,53.8981,53.8142,53.8897,41262.0
2019-09-19 15:40:00,64.24,64.25,64.19,64.2,45521.0,53.8813,53.8897,53.8394,53.8478,45521.0
2019-09-19 15:50:00,64.2,64.33,64.11,64.26,227238.0,53.8478,53.9568,53.7723,53.8981,227238.0
2019-09-20 09:30:00,64.1,64.51,64.1,64.5,961613.0,53.7639,54.1078,53.7639,54.0994,961613.0
2019-09-20 09:40:00,64.46,64.48,64.37,64.39,18210.0,54.0659,54.0826,53.9904,54.0071,18210.0
2019-09-20 09:50:00,64.38,64.4,64.2,64.22,27718.0,53.9988,54.0155,53.8478,53.8646,27718.0
2019-09-20 10:00:00,64.23,64.25,64.09,64.21,44161.0,53.8729,53.8897,53.7555,53.8562,44161.0
2019-09-20 10:10:00,64.22,64.25,64.07,64.17,36647.0,53.8646,53.8897,53.7387,53.8226,36647.0
2019-09-20 10:20:00,64.17,64.26,64.09,64.12,54589.0,53.8226,53.8981,53.7555,53.7807,54589.0
2019-09-20 10:30:00,64.11,64.17,64.06,64.08,27474.0,53.7723,53.8226,53.7304,53.7471,27474.0
2019-09-20 10:40:00,64.07,64.09,64.02,64.02,28817.0,53.7387,53.7555,53.6968,53.6968,28817.0
2019-09-20 10:50:00,64.02,64.15,64.02,64.15,27259.0,53.6968,53.8058,53.6968,53.8058,27259.0
2019-09-20 11:00:00,64.15,64.17,64.1,64.17,19996.0,53.8058,53.8226,53.7639,53.8226,19996.0
2019-09-20 11:10:00,64.18,64.28,64.16,64.23,32733.0,53.831,53.9149,53.8142,53.8729,32733.0
2019-09-20 11:20:00,64.24,64.4,64.24,64.38,17309.0,53.8813,54.0155,53.8813,53.9988,17309.0
2019-09-20 11:30:00,64.39,64.41,64.33,64.4,31939.0,54.0071,54.0239,53.9568,54.0155,31939.0
2019-09-20 11:40:00,64.4,64.4,64.29,64.38,33474.0,54.0155,54.0155,53.9233,53.9988,33474.0
2019-09-20 11:50:00,64.37,64.46,64.36,64.44,25656.0,53.9904,54.0659,53.982,54.0491,25656.0
2019-09-20 12:00:00,64.44,64.48,64.42,64.47,37744.0,54.0491,54.0826,54.0323,54.0742,37744.0
2019-09-20 12:10:00,64.48,64.49,64.42,64.48,25020.0,54.0826,54.091,54.0323,54.0826,25020.0
2019-09-20 12:20:00,64.49,64.51,64.43,64.49,32167.0,54.091,54.1078,54.0407,54.091,32167.0
2019-09-20 12:30:00,64.49,64.49,64.37,64.39,23182.0,54.091,54.091,53.9904,54.0071,23182.0
2019-09-20 12:40:00,64.38,64.49,64.38,64.48,31930.0,53.9988,54.091,53.9988,54.0826,31930.0
2019-09-20 12:50:00,64.47,64.48,64.44,64.47,25155.0,54.0742,54.0826,54.0491,54.0742,25155.0
2019-09-20 13:00:00,64.47,64.59,64.46,64.56,38045.0,54.0742,54.1749,54.0659,54.1497,38045.0
2019-09-20 13:10:00,64.56,64.6,64.28,64.46,88370.0,54.1497,54.1833,53.9149,54.0659,88370.0
2019-09-20 13:20:00,64.46,64.55,64.43,64.54,62406.0,54.0659,54.1413,54.0407,54.133,62406.0
2019-09-20 13:30:00,64.54,64.63,64.5,64.63,60132.0,54.133,54.2084,54.0994,54.2084,60132.0
2019-09-20 13:40:00,64.63,64.69,64.62,64.66,59957.0,54.2084,54.2588,54.2001,54.2336,59957.0
2019-09-20 13:50:00,64.65,64.73,64.65,64.72,71788.0,54.2252,54.2923,54.2252,54.2839,71788.0
2019-09-20 14:00:00,64.72,64.79,64.6,64.62,59201.0,54.2839,54.3426,54.1833,54.2001,59201.0
2019-09-20 14:10:00,64.62,64.62,64.52,64.54,30433.0,54.2001,54.2001,54.1162,54.133,30433.0
2019-09-20 14:20:00,64.54,64.62,64.53,64.61,25181.0,54.133,54.2001,54.1246,54.1917,25181.0
2019-09-20 14:30:00,64.61,64.63,64.57,64.58,31654.0,54.1917,54.2084,54.1581,54.1665,31654.0
2019-09-20 14:40:00,64.57,64.62,64.54,64.57,31017.0,54.1581,54.2001,54.133,54.1581,31017.0
2019-09-20 14:50:00,64.56,64.65,64.51,64.65,78649.0,54.1497,54.2252,54.1078,54.2252,78649.0
2019-09-20 15:00:00,64.63,64.67,64.61,64.66,50214.0,54.2084,54.242,54.1917,54.2336,50214.0
2019-09-20 15:10:00,64.66,64.7,64.63,64.69,65773.0,54.2336,54.2672,54.2084,54.2588,65773.0
2019-09-20 15:20:00,64.68,64.75,64.65,64.75,76448.0,54.2504,54.3091,54.2252,54.3091,76448.0
2019-09-20 15:30:00,64.75,64.75,64.58,64.67,75738.0,54.3091,54.3091,54.1665,54.242,75738.0
2019-09-20 15:40:00,64.67,64.73,64.64,64.67,95845.0,54.242,54.2923,54.2168,54.242,95845.0
2019-09-20 15:50:00,64.67,64.73,64.61,64.63,381826.0,54.242,54.2923,54.1917,54.2084,381826.0
2019-09-23 09:30:00,64.85,64.93,64.59,64.71,72424.0,54.393,54.4601,54.1749,54.2755,72424.0
2019-09-23 09:40:00,64.7,64.72,64.55,64.69,33561.0,54.2672,54.2839,54.1413,54.2588,33561.0
2019-09-23 09:50:00,64.7,64.85,64.68,64.84,38099.0,54.2672,54.393,54.2504,54.3846,38099.0
2019-09-23 10:00:00,64.85,64.88,64.78,64.87,32525.0,54.393,54.4181,54.3343,54.4097,32525.0
2019-09-23 10:10:00,64.86,64.96,64.86,64.93,30994.0,54.4014,54.4852,54.4014,54.4601,30994.0
2019-09-23 10:20:00,64.92,65.0,64.91,64.99,25686.0,54.4517,54.5188,54.4433,54.5104,25686.0
2019-09-23 10:30:00,65.0,65.0,64.87,64.87,42981.0,54.5188,54.5188,54.4097,54.4097,42981.0
2019-09-23 10:40:00,64.87,64.91,64.83,64.91,16247.0,54.4097,54.4433,54.3762,54.4433,16247.0
2019-09-23 10:50:00,64.89,64.92,64.85,64.87,18174.0,54.4265,54.4517,54.393,54.4097,18174.0
2019-09-23 11:00:00,64.87,65.02,64.81,64.97,29628.0,54.4097,54.5356,54.3594,54.4936,29628.0
2019-09-23 11:10:00,64.96,64.96,64.84,64.84,35910.0,54.4852,54.4852,54.3846,54.3846,35910.0
2019-09-23 11:20:00,64.85,64.9,64.78,64.86,57275.0,54.393,54.4349,54.3343,54.4014,57275.0
2019-09-23 11:30:00,64.87,64.9,64.83,64.84,34316.0,54.4097,54.4349,54.3762,54.3846,34316.0
2019-09-23 11:40:00,64.83,64.91,64.8,64.85,30722.0,54.3762,54.4433,54.351,54.393,30722.0
2019-09-23 11:50:00,64.86,64.93,64.85,64.87,19439.0,54.4014,54.4601,54.393,54.4097,19439.0
2019-09-23 12:00:00,64.87,64.91,64.84,64.87,18362.0,54.4097,54.4433,54.3846,54.4097,18362.0
2019-09-23 12:10:00,64.87,64.88,64.82,64.88,24603.0,54.4097,54.4181,54.3678,54.4181,24603.0
2019-09-23 12:20:00,64.88,64.93,64.85,64.86,17391.0,54.4181,54.4601,54.393,54.4014,17391.0
2019-09-23 12:30:00,64.86,64.92,64.86,64.91,12607.0,54.4014,54.4517,54.4014,54.4433,12607.0
2019-09-23 12:40:00,64.91,64.98,64.89,64.98,28976.0,54.4433,54.502,54.4265,54.502,28976.0
2019-09-23 12:50:00,64.97,65.0,64.92,64.96,24126.0,54.4936,54.5188,54.4517,54.4852,24126.0
2019-09-23 13:00:00,64.95,64.95,64.87,64.92,25832.0,54.4768,54.4768,54.4097,54.4517,25832.0
2019-09-23 13:10:00,64.92,64.95,64.9,64.93,50245.0,54.4517,54.4768,54.4349,54.4601,50245.0
2019-09-23 13:20:00,64.93,64.94,64.89,64.92,29422.0,54.4601,54.4685,54.4265,54.4517,29422.0
2019-09-23 13:30:00,64.91,64.94,64.8,64.81,42560.0,54.4433,54.4685,54.351,54.3594,42560.0
2019-09-23 13:40:00,64.81,64.81,64.72,64.75,19226.0,54.3594,54.3594,54.2839,54.3091,19226.0
2019-09-23 13:50:00,64.75,64.8,64.75,64.78,32603.0,54.3091,54.351,54.3091,54.3343,32603.0
2019-09-23 14:00:00,64.78,64.8,64.74,64.74,21177.0,54.3343,54.351,54.3007,54.3007,21177.0
2019-09-23 14:10:00,64.75,64.76,64.7,64.73,28669.0,54.3091,54.3175,54.2672,54.2923,28669.0
2019-09-23 14:20:00,64.73,64.77,64.71,64.71,18887.0,54.2923,54.3259,54.2755,54.2755,18887.0
2019-09-23 14:30:00,64.72,64.74,64.65,64.66,26292.0,54.2839,54.3007,54.2252,54.2336,26292.0
2019-09-23 14:40:00,64.66,64.73,64.66,64.71,33110.0,54.2336,54.2923,54.2336,54.2755,33110.0
2019-09-23 14:50:00,64.71,64.76,64.68,64.7,20763.0,54.2755,54.3175,54.2504,54.2672,20763.0
2019-09-23 15:00:00,64.7,64.78,64.69,64.75,27707.0,54.2672,54.3343,54.2588,54.3091,27707.0
2019-09-23 15:10:00,64.75,64.81,64.74,64.79,24221.0,54.3091,54.3594,54.3007,54.3426,24221.0
2019-09-23 15:20:00,64.8,64.82,64.76,64.78,26625.0,54.351,54.3678,54.3175,54.3343,26625.0
2019-09-23 15:30:00,64.78,64.8,64.71,64.78,35884.0,54.3343,54.351,54.2755,54.3343,35884.0
2019-09-23 15:40:00,64.78,64.83,64.74,64.76,81565.0,54.3343,54.3762,54.3007,54.3175,81565.0
2019-09-23 15:50:00,64.76,64.79,64.44,64.61,337839.0,54.3175,54.3426,54.0491,54.1917,337839.0
2019-09-24 09:30:00,64.94,65.02,64.74,64.78,59331.0,54.4685,54.5356,54.3007,54.3343,59331.0
2019-09-24 09:40:00,64.78,64.87,64.76,64.84,43852.0,54.3343,54.4097,54.3175,54.3846,43852.0
2019-09-24 09:50:00,64.84,64.88,64.69,64.86,84625.0,54.3846,54.4181,54.2588,54.4014,84625.0
2019-09-24 10:00:00,64.87,65.21,64.87,65.18,63515.0,54.4097,54.6949,54.4097,54.6698,63515.0
2019-09-24 10:10:00,65.18,65.47,65.17,65.44,54157.0,54.6698,54.913,54.6614,54.8878,54157.0
2019-09-24 10:20:00,65.43,65.43,65.25,65.34,60187.0,54.8794,54.8794,54.7285,54.804,60187.0
2019-09-24 10:30:00,65.33,65.46,65.33,65.4,39498.0,54.7956,54.9046,54.7956,54.8543,39498.0
2019-09-24 10:40:00,65.41,65.59,65.41,65.57,96402.0,54.8627,55.0136,54.8627,54.9969,96402.0
2019-09-24 10:50:00,65.57,65.62,65.48,65.48,79221.0,54.9969,55.0388,54.9214,54.9214,79221.0
2019-09-24 11:00:00,65.48,65.54,65.44,65.48,40647.0,54.9214,54.9717,54.8878,54.9214,40647.0
2019-09-24 11:10:00,65.49,65.53,65.47,65.5,28102.0,54.9298,54.9633,54.913,54.9382,28102.0
2019-09-24 11:20:00,65.51,65.55,65.47,65.49,27657.0,54.9465,54.9801,54.913,54.9298,27657.0
2019-09-24 11:30:00,65.5,65.57,65.44,65.47,79647.0,54.9382,54.9969,54.8878,54.913,79647.0
2019-09-24 11:40:00,65.46,65.46,65.37,65.4,33836.0,54.9046,54.9046,54.8291,54.8543,33836.0
2019-09-24 11:50:00,65.39,65.46,65.32,65.43,32154.0,54.8459,54.9046,54.7872,54.8794,32154.0
2019-09-24 12:00:00,65.43,65.48,65.41,65.47,24351.0,54.8794,54.9214,54.8627,54.913,24351.0
2019-09-24 12:10:00,65.46,65.51,65.43,65.46,41912.0,54.9046,54.9465,54.8794,54.9046,41912.0
2019-09-24 12:20:00,65.45,65.49,65.16,65.2,63351.0,54.8962,54.9298,54.653,54.6865,63351.0
2019-09-24 12:30:00,65.21,65.26,65.15,65.23,37989.0,54.6949,54.7369,54.6446,54.7117,37989.0
2019-09-24 12:40:00,65.23,65.27,65.18,65.27,31115.0,54.7117,54.7452,54.6698,54.7452,31115.0
2019-09-24 12:50:00,65.27,65.28,65.19,65.23,26792.0,54.7452,54.7536,54.6781,54.7117,26792.0
2019-09-24 13:00:00,65.22,65.25,65.15,65.23,33787.0,54.7033,54.7285,54.6446,54.7117,33787.0
2019-09-24 13:10:00,65.23,65.24,65.18,65.22,47767.0,54.7117,54.7201,54.6698,54.7033,47767.0
2019-09-24 13:20:00,65.21,65.28,65.18,65.26,58556.0,54.6949,54.7536,54.6698,54.7369,58556.0
2019-09-24 13:30:00,65.27,65.32,65.25,65.31,23534.0,54.7452,54.7872,54.7285,54.7788,23534.0
2019-09-24 13:40:00,65.31,65.37,65.28,65.36,24297.0,54.7788,54.8291,54.7536,54.8207,24297.0
2019-09-24 13:50:00,65.37,65.51,65.37,65.48,40567.0,54.8291,54.9465,54.8291,54.9214,40567.0
2019-09-24 14:00:00,65.47,65.52,65.46,65.47,44692.0,54.913,54.9549,54.9046,54.913,44692.0
2019-09-24 14:10:00,65.47,65.68,65.46,65.58,84888.0,54.913,55.0891,54.9046,55.0053,84888.0
2019-09-24 14:20:00,65.57,65.58,65.49,65.51,21921.0,54.9969,55.0053,54.9298,54.9465,21921.0
2019-09-24 14:30:00,65.51,65.54,65.44,65.47,54462.0,54.9465,54.9717,54.8878,54.913,54462.0
2019-09-24 14:40:00,65.47,65.52,65.41,65.5,24860.0,54.913,54.9549,54.8627,54.9382,24860.0
2019-09-24 14:50:00,65.5,65.55,65.47,65.47,34311.0,54.9382,54.9801,54.913,54.913,34311.0
2019-09-24 15:00:00,65.48,65.49,65.37,65.43,36821.0,54.9214,54.9298,54.8291,54.8794,36821.0
2019-09-24 15:10:00,65.42,65.45,65.37,65.44,34561.0,54.8711,54.8962,54.8291,54.8878,34561.0
2019-09-24 15:20:00,65.44,65.45,65.32,65.36,35178.0,54.8878,54.8962,54.7872,54.8207,35178.0
2019-09-24 15:30:00,65.36,65.4,65.34,65.37,111348.0,54.8207,54.8543,54.804,54.8291,111348.0
2019-09-24 15:40:00,65.36,65.44,65.35,65.43,83586.0,54.8207,54.8878,54.8123,54.8794,83586.0
2019-09-24 15:50:00,65.44,65.49,65.22,65.45,558977.0,54.8878,54.9298,54.7033,54.8962,558977.0
2019-09-25 09:30:00,65.35,65.45,65.12,65.19,67779.0,54.8123,54.8962,54.6194,54.6781,67779.0
2019-09-25 09:40:00,65.2,65.4,65.2,65.33,32565.0,54.6865,54.8543,54.6865,54.7956,32565.0
2019-09-25 09:50:00,65.33,65.37,65.23,65.23,47234.0,54.7956,54.8291,54.7117,54.7117,47234.0
2019-09-25 10:00:00,65.23,65.43,65.16,65.31,136663.0,54.7117,54.8794,54.653,54.7788,136663.0
2019-09-25 10:10:00,65.31,65.35,65.13,65.17,64807.0,54.7788,54.8123,54.6278,54.6614,64807.0
2019-09-25 10:20:00,65.16,65.18,65.01,65.09,67151.0,54.653,54.6698,54.5272,54.5943,67151.0
2019-09-25 10:30:00,65.08,65.11,65.05,65.07,56043.0,54.5859,54.611,54.5607,54.5775,56043.0
2019-09-25 10:40:00,65.07,65.08,64.7,64.73,132613.0,54.5775,54.5859,54.2672,54.2923,132613.0
2019-09-25 10:50:00,64.76,65.0,64.74,64.77,58080.0,54.3175,54.5188,54.3007,54.3259,58080.0
2019-09-25 11:00:00,64.77,64.96,64.76,64.95,39241.0,54.3259,54.4852,54.3175,54.4768,39241.0
2019-09-25 11:10:00,64.95,65.03,64.93,64.95,39867.0,54.4768,54.5439,54.4601,54.4768,39867.0
2019-09-25 11:20:00,64.96,65.06,64.96,65.03,98201.0,54.4852,54.5691,54.4852,54.5439,98201.0
2019-09-25 11:30:00,65.03,65.11,64.98,65.09,96927.0,54.5439,54.611,54.502,54.5943,96927.0
2019-09-25 11:40:00,65.09,65.14,65.05,65.1,70350.0,54.5943,54.6362,54.5607,54.6027,70350.0
2019-09-25 11:50:00,65.1,65.16,65.05,65.09,68843.0,54.6027,54.653,54.5607,54.5943,68843.0
2019-09-25 12:00:00,65.09,65.1,65.02,65.05,44915.0,54.5943,54.6027,54.5356,54.5607,44915.0
2019-09-25 12:10:00,65.06,65.06,64.92,64.95,46824.0,54.5691,54.5691,54.4517,54.4768,46824.0
2019-09-25 12:20:00,64.95,64.96,64.8,64.83,113428.0,54.4768,54.4852,54.351,54.3762,113428.0
2019-09-25 12:30:00,64.82,64.84,64.78,64.82,36805.0,54.3678,54.3846,54.3343,54.3678,36805.0
2019-09-25 12:40:00,64.82,64.83,64.75,64.79,61426.0,54.3678,54.3762,54.3091,54.3426,61426.0
2019-09-25 12:50:00,64.78,64.91,64.78,64.84,27843.0,54.3343,54.4433,54.3343,54.3846,27843.0
2019-09-25 13:00:00,64.85,64.99,64.85,64.98,41963.0,54.393,54.5104,54.393,54.502,41963.0
2019-09-25 13:10:00,64.97,65.05,64.96,65.03,31718.0,54.4936,54.5607,54.4852,54.5439,31718.0
2019-09-25 13:20:00,65.03,65.04,65.0,65.0,18843.0,54.5439,54.5523,54.5188,54.5188,18843.0
2019-09-25 13:30:00,65.01,65.06,65.0,65.02,39762.0,54.5272,54.5691,54.5188,54.5356,39762.0
2019-09-25 13:40:00,65.03,65.04,64.91,64.91,23629.0,54.5439,54.5523,54.4433,54.4433,23629.0
2019-09-25 13:50:00,64.91,64.97,64.89,64.95,19998.0,54.4433,54.4936,54.4265,54.4768,19998.0
2019-09-25 14:00:00,64.95,65.0,64.94,64.97,19856.0,54.4768,54.5188,54.4685,54.4936,19856.0
2019-09-25 14:10:00,64.96,64.97,64.87,64.97,34311.0,54.4852,54.4936,54.4097,54.4936,34311.0
2019-09-25 14:20:00,64.97,64.97,64.87,64.89,25272.0,54.4936,54.4936,54.4097,54.4265,25272.0
2019-09-25 14:30:00,64.89,64.94,64.88,64.92,16805.0,54.4265,54.4685,54.4181,54.4517,16805.0
2019-09-25 14:40:00,64.93,64.99,64.92,64.96,33035.0,54.4601,54.5104,54.4517,54.4852,33035.0
2019-09-25 14:50:00,64.97,65.07,64.96,65.06,23003.0,54.4936,54.5775,54.4852,54.5691,23003.0
2019-09-25 15:00:00,65.07,65.07,64.95,65.01,69872.0,54.5775,54.5775,54.4768,54.5272,69872.0
2019-09-25 15:10:00,65.01,65.03,64.96,65.0,78655.0,54.5272,54.5439,54.4852,54.5188,78655.0
2019-09-25 15:20:00,65.0,65.08,64.99,65.02,94940.0,54.5188,54.5859,54.5104,54.5356,94940.0
2019-09-25 15:30:00,65.03,65.07,64.98,65.03,145671.0,54.5439,54.5775,54.502,54.5439,145671.0
2019-09-25 15:40:00,65.02,65.06,64.99,65.03,134064.0,54.5356,54.5691,54.5104,54.5439,134064.0
2019-09-25 15:50:00,65.04,65.18,64.99,65.04,429913.0,54.5523,54.6698,54.5104,54.5523,429913.0
2019-09-26 09:30:00,65.38,65.4,64.96,65.39,68019.0,54.8375,54.8543,54.4852,54.8459,68019.0
2019-09-26 09:40:00,65.36,65.45,65.34,65.43,35275.0,54.8207,54.8962,54.804,54.8794,35275.0
2019-09-26 09:50:00,65.41,65.54,65.35,65.53,34560.0,54.8627,54.9717,54.8123,54.9633,34560.0
2019-09-26 10:00:00,65.53,65.62,65.5,65.56,33953.0,54.9633,55.0388,54.9382,54.9885,33953.0
2019-09-26 10:10:00,65.56,65.56,65.42,65.46,23813.0,54.9885,54.9885,54.8711,54.9046,23813.0
2019-09-26 10:20:00,65.46,65.54,65.39,65.39,26294.0,54.9046,54.9717,54.8459,54.8459,26294.0
2019-09-26 10:30:00,65.39,65.44,65.29,65.32,36614.0,54.8459,54.8878,54.762,54.7872,36614.0
2019-09-26 10:40:00,65.31,65.32,65.26,65.31,33854.0,54.7788,54.7872,54.7369,54.7788,33854.0
2019-09-26 10:50:00,65.31,65.38,65.22,65.38,47522.0,54.7788,54.8375,54.7033,54.8375,47522.0
2019-09-26 11:00:00,65.38,65.38,65.2,65.27,33961.0,54.8375,54.8375,54.6865,54.7452,33961.0
2019-09-26 11:10:00,65.3,65.35,65.19,65.23,27063.0,54.7704,54.8123,54.6781,54.7117,27063.0
2019-09-26 11:20:00,65.24,65.38,65.21,65.38,16584.0,54.7201,54.8375,54.6949,54.8375,16584.0
2019-09-26 11:30:00,65.39,65.42,65.35,65.37,15525.0,54.8459,54.8711,54.8123,54.8291,15525.0
2019-09-26 11:40:00,65.36,65.39,65.23,65.26,21702.0,54.8207,54.8459,54.7117,54.7369,21702.0
2019-09-26 11:50:00,65.26,65.27,65.2,65.26,31158.0,54.7369,54.7452,54.6865,54.7369,31158.0
2019-09-26 12:00:00,65.27,65.35,65.25,65.32,32845.0,54.7452,54.8123,54.7285,54.7872,32845.0
2019-09-26 12:10:00,65.33,65.4,65.3,65.38,37199.0,54.7956,54.8543,54.7704,54.8375,37199.0
2019-09-26 12:20:00,65.38,65.4,65.34,65.38,26115.0,54.8375,54.8543,54.804,54.8375,26115.0
2019-09-26 12:30:00,65.37,65.38,65.33,65.37,10123.0,54.8291,54.8375,54.7956,54.8291,10123.0
2019-09-26 12:40:00,65.36,65.4,65.34,65.4,15428.0,54.8207,54.8543,54.804,54.8543,15428.0
2019-09-26 12:50:00,65.4,65.53,65.38,65.53,19711.0,54.8543,54.9633,54.8375,54.9633,19711.0
2019-09-26 13:00:00,65.53,65.6,65.5,65.56,12574.0,54.9633,55.022,54.9382,54.9885,12574.0
2019-09-26 13:10:00,65.57,65.59,65.53,65.59,13794.0,54.9969,55.0136,54.9633,55.0136,13794.0
2019-09-26 13:20:00,65.59,65.62,65.56,65.62,22197.0,55.0136,55.0388,54.9885,55.0388,22197.0
2019-09-26 13:30:00,65.63,65.69,65.6,65.67,21086.0,55.0472,55.0975,55.022,55.0807,21086.0
2019-09-26 13:40:00,65.67,65.67,65.63,65.67,16190.0,55.0807,55.0807,55.0472,55.0807,16190.0
2019-09-26 13:50:00,65.66,65.75,65.65,65.71,20708.0,55.0724,55.1478,55.064,55.1143,20708.0
2019-09-26 14:00:00,65.71,65.83,65.71,65.81,34904.0,55.1143,55.2149,55.1143,55.1982,34904.0
2019-09-26 14:10:00,65.82,65.83,65.72,65.75,26010.0,55.2066,55.2149,55.1227,55.1478,26010.0
2019-09-26 14:20:00,65.76,65.77,65.69,65.7,21159.0,55.1562,55.1646,55.0975,55.1059,21159.0
2019-09-26 14:30:00,65.7,65.74,65.65,65.67,27392.0,55.1059,55.1395,55.064,55.0807,27392.0
2019-09-26 14:40:00,65.67,65.7,65.63,65.64,25394.0,55.0807,55.1059,55.0472,55.0556,25394.0
2019-09-26 14:50:00,65.64,65.65,65.58,65.6,24600.0,55.0556,55.064,55.0053,55.022,24600.0
2019-09-26 15:00:00,65.6,65.67,65.6,65.63,30054.0,55.022,55.0807,55.022,55.0472,30054.0
2019-09-26 15:10:00,65.63,65.63,65.57,65.59,37415.0,55.0472,55.0472,54.9969,55.0136,37415.0
2019-09-26 15:20:00,65.59,65.63,65.55,65.6,65172.0,55.0136,55.0472,54.9801,55.022,65172.0
2019-09-26 15:30:00,65.61,65.65,65.49,65.53,56370.0,55.0304,55.064,54.9298,54.9633,56370.0
2019-09-26 15:40:00,65.54,65.55,65.47,65.52,72126.0,54.9717,54.9801,54.913,54.9549,72126.0
2019-09-26 15:50:00,65.51,65.58,65.22,65.58,562366.0,54.9465,55.0053,54.7033,55.0053,562366.0
2019-09-27 09:30:00,65.66,65.84,65.25,65.31,62080.0,55.0724,55.2233,54.7285,54.7788,62080.0
2019-09-27 09:40:00,65.29,65.29,65.1,65.27,33024.0,54.762,54.762,54.6027,54.7452,33024.0
2019-09-27 09:50:00,65.28,65.38,65.27,65.37,23906.0,54.7536,54.8375,54.7452,54.8291,23906.0
2019-09-27 10:00:00,65.38,65.46,65.35,65.45,32216.0,54.8375,54.9046,54.8123,54.8962,32216.0
2019-09-27 10:10:00,65.46,65.46,65.24,65.24,27056.0,54.9046,54.9046,54.7201,54.7201,27056.0
2019-09-27 10:20:00,65.24,65.45,65.23,65.42,36191.0,54.7201,54.8962,54.7117,54.8711,36191.0
2019-09-27 10:30:00,65.42,65.45,65.32,65.34,30312.0,54.8711,54.8962,54.7872,54.804,30312.0
2019-09-27 10:40:00,65.35,65.6,65.35,65.59,36178.0,54.8123,55.022,54.8123,55.0136,36178.0
2019-09-27 10:50:00,65.59,65.63,65.57,65.61,21114.0,55.0136,55.0472,54.9969,55.0304,21114.0
2019-09-27 11:00:00,65.6,65.62,65.55,65.58,21181.0,55.022,55.0388,54.9801,55.0053,21181.0
2019-09-27 11:10:00,65.57,65.7,65.57,65.68,36177.0,54.9969,55.1059,54.9969,55.0891,36177.0
2019-09-27 11:20:00,65.68,65.7,65.62,65.68,25636.0,55.0891,55.1059,55.0388,55.0891,25636.0
2019-09-27 11:30:00,65.69,65.69,65.5,65.6,78915.0,55.0975,55.0975,54.9382,55.022,78915.0
2019-09-27 11:40:00,65.61,65.71,65.49,65.7,49455.0,55.0304,55.1143,54.9298,55.1059,49455.0
2019-09-27 11:50:00,65.7,65.7,65.49,65.5,41046.0,55.1059,55.1059,54.9298,54.9382,41046.0
2019-09-27 12:00:00,65.5,65.52,65.4,65.44,34894.0,54.9382,54.9549,54.8543,54.8878,34894.0
2019-09-27 12:10:00,65.44,65.45,65.34,65.37,38276.0,54.8878,54.8962,54.804,54.8291,38276.0
2019-09-27 12:20:00,65.37,65.37,65.31,65.34,19412.0,54.8291,54.8291,54.7788,54.804,19412.0
2019-09-27 12:30:00,65.33,65.35,65.3,65.32,18103.0,54.7956,54.8123,54.7704,54.7872,18103.0
2019-09-27 12:40:00,65.33,65.33,65.24,65.3,27489.0,54.7956,54.7956,54.7201,54.7704,27489.0
2019-09-27 12:50:00,65.29,65.39,65.28,65.32,31030.0,54.762,54.8459,54.7536,54.7872,31030.0
2019-09-27 13:00:00,65.33,65.39,65.26,65.39,35390.0,54.7956,54.8459,54.7369,54.8459,35390.0
2019-09-27 13:10:00,65.39,65.41,65.25,65.26,26430.0,54.8459,54.8627,54.7285,54.7369,26430.0
2019-09-27 13:20:00,65.26,65.28,65.19,65.23,21596.0,54.7369,54.7536,54.6781,54.7117,21596.0
2019-09-27 13:30:00,65.23,65.25,65.17,65.23,21730.0,54.7117,54.7285,54.6614,54.7117,21730.0
2019-09-27 13:40:00,65.23,65.26,65.22,65.23,18727.0,54.7117,54.7369,54.7033,54.7117,18727.0
2019-09-27 13:50:00,65.22,65.26,65.13,65.13,26010.0,54.7033,54.7369,54.6278,54.6278,26010.0
2019-09-27 14:00:00,65.13,65.15,65.01,65.03,17832.0,54.6278,54.6446,54.5272,54.5439,17832.0
2019-09-27 14:10:00,65.04,65.05,64.98,64.98,25581.0,54.5523,54.5607,54.502,54.502,25581.0
2019-09-27 14:20:00,64.98,65.03,64.96,65.01,30346.0,54.502,54.5439,54.4852,54.5272,30346.0
2019-09-27 14:30:00,65.01,65.02,64.96,64.97,38873.0,54.5272,54.5356,54.4852,54.4936,38873.0
2019-09-27 14:40:00,64.97,64.98,64.9,64.9,49652.0,54.4936,54.502,54.4349,54.4349,49652.0
2019-09-27 14:50:00,64.89,65.0,64.85,64.98,48199.0,54.4265,54.5188,54.393,54.502,48199.0
2019-09-27 15:00:00,64.98,65.06,64.97,64.98,42569.0,54.502,54.5691,54.4936,54.502,42569.0
2019-09-27 15:10:00,64.99,65.1,64.99,65.07,46972.0,54.5104,54.6027,54.5104,54.5775,46972.0
2019-09-27 15:20:00,65.07,65.16,65.07,65.09,58164.0,54.5775,54.653,54.5775,54.5943,58164.0
2019-09-27 15:30:00,65.07,65.21,65.07,65.2,68597.0,54.5775,54.6949,54.5775,54.6865,68597.0
2019-09-27 15:40:00,65.2,65.24,65.12,65.2,114109.0,54.6865,54.7201,54.6194,54.6865,114109.0
2019-09-27 15:50:00,65.2,65.39,65.19,65.36,192253.0,54.6865,54.8459,54.6781,54.8207,192253.0
2019-09-30 09:30:00,64.86,65.35,64.81,65.3,197127.0,54.4014,54.8123,54.3594,54.7704,197127.0
2019-09-30 09:40:00,65.29,65.42,65.23,65.38,80153.0,54.762,54.8711,54.7117,54.8375,80153.0
2019-09-30 09:50:00,65.39,65.51,65.34,65.4,86691.0,54.8459,54.9465,54.804,54.8543,86691.0
2019-09-30 10:00:00,65.4,65.4,65.25,65.27,53380.0,54.8543,54.8543,54.7285,54.7452,53380.0
2019-09-30 10:10:00,65.28,65.28,65.11,65.12,53521.0,54.7536,54.7536,54.611,54.6194,53521.0
2019-09-30 10:20:00,65.11,65.12,64.98,65.09,50530.0,54.611,54.6194,54.502,54.5943,50530.0
2019-09-30 10:30:00,65.09,65.22,65.03,65.2,47442.0,54.5943,54.7033,54.5439,54.6865,47442.0
2019-09-30 10:40:00,65.19,65.26,65.15,65.2,33521.0,54.6781,54.7369,54.6446,54.6865,33521.0
2019-09-30 10:50:00,65.2,65.32,65.2,65.3,42289.0,54.6865,54.7872,54.6865,54.7704,42289.0
2019-09-30 11:00:00,65.3,65.43,65.28,65.34,38298.0,54.7704,54.8794,54.7536,54.804,38298.0
2019-09-30 11:10:00,65.34,65.35,65.21,65.24,48646.0,54.804,54.8123,54.6949,54.7201,48646.0
2019-09-30 11:20:00,65.23,65.43,65.23,65.42,38685.0,54.7117,54.8794,54.7117,54.8711,38685.0
2019-09-30 11:30:00,65.42,65.44,65.27,65.27,27742.0,54.8711,54.8878,54.7452,54.7452,27742.0
2019-09-30 11:40:00,65.28,65.37,65.28,65.32,35036.0,54.7536,54.8291,54.7536,54.7872,35036.0
2019-09-30 11:50:00,65.33,65.34,65.22,65.26,52673.0,54.7956,54.804,54.7033,54.7369,52673.0
2019-09-30 12:00:00,65.26,65.28,65.21,65.22,56507.0,54.7369,54.7536,54.6949,54.7033,56507.0
2019-09-30 12:10:00,65.22,65.28,65.18,65.22,37302.0,54.7033,54.7536,54.6698,54.7033,37302.0
2019-09-30 12:20:00,65.22,65.22,65.14,65.17,46288.0,54.7033,54.7033,54.6362,54.6614,46288.0
2019-09-30 12:30:00,65.19,65.19,65.11,65.16,29800.0,54.6781,54.6781,54.611,54.653,29800.0
2019-09-30 12:40:00,65.17,65.2,65.1,65.12,32128.0,54.6614,54.6865,54.6027,54.6194,32128.0
2019-09-30 12:50:00,65.11,65.12,65.06,65.12,21798.0,54.611,54.6194,54.5691,54.6194,21798.0
2019-09-30 13:00:00,65.11,65.11,65.04,65.05,21658.0,54.611,54.611,54.5523,54.5607,21658.0
2019-09-30 13:10:00,65.05,65.06,65.01,65.05,34305.0,54.5607,54.5691,54.5272,54.5607,34305.0
2019-09-30 13:20:00,65.03,65.06,64.98,64.99,44686.0,54.5439,54.5691,54.502,54.5104,44686.0
2019-09-30 13:30:00,65.0,65.0,64.9,64.95,34407.0,54.5188,54.5188,54.4349,54.4768,34407.0
2019-09-30 13:40:00,64.96,65.06,64.96,65.04,32073.0,54.4852,54.5691,54.4852,54.5523,32073.0
2019-09-30 13:50:00,65.05,65.06,64.89,64.89,74929.0,54.5607,54.5691,54.4265,54.4265,74929.0
2019-09-30 14:00:00,64.88,64.88,64.75,64.75,43273.0,54.4181,54.4181,54.3091,54.3091,43273.0
2019-09-30 14:10:00,64.75,64.79,64.69,64.75,44866.0,54.3091,54.3426,54.2588,54.3091,44866.0
2019-09-30 14:20:00,64.75,64.82,64.71,64.81,36813.0,54.3091,54.3678,54.2755,54.3594,36813.0
2019-09-30 14:30:00,64.81,64.93,64.78,64.9,24745.0,54.3594,54.4601,54.3343,54.4349,24745.0
2019-09-30 14:40:00,64.89,64.92,64.83,64.86,43552.0,54.4265,54.4517,54.3762,54.4014,43552.0
2019-09-30 14:50:00,64.86,64.9,64.78,64.79,52391.0,54.4014,54.4349,54.3343,54.3426,52391.0
2019-09-30 15:00:00,64.79,64.85,64.77,64.82,39532.0,54.3426,54.393,54.3259,54.3678,39532.0
2019-09-30 15:10:00,64.83,64.93,64.81,64.92,44928.0,54.3762,54.4601,54.3594,54.4517,44928.0
2019-09-30 15:20:00,64.92,64.93,64.88,64.89,42643.0,54.4517,54.4601,54.4181,54.4265,42643.0
2019-09-30 15:30:00,64.89,64.89,64.78,64.86,67935.0,54.4265,54.4265,54.3343,54.4014,67935.0
2019-09-30 15:40:00,64.86,64.94,64.82,64.88,108617.0,54.4014,54.4685,54.3678,54.4181,108617.0
2019-09-30 15:50:00,64.88,64.96,64.85,64.89,352129.0,54.4181,54.4852,54.393,54.4265,352129.0
2019-10-01 09:30:00,64.75,65.05,64.53,64.57,102669.0,54.3091,54.5607,54.1246,54.1581,102669.0
2019-10-01 09:40:00,64.59,64.66,64.49,64.54,42517.0,54.1749,54.2336,54.091,54.133,42517.0
2019-10-01 09:50:00,64.51,64.59,64.21,64.29,66823.0,54.1078,54.1749,53.8562,53.9233,66823.0
2019-10-01 10:00:00,64.3,64.49,64.18,64.34,95541.0,53.9317,54.091,53.831,53.9652,95541.0
2019-10-01 10:10:00,64.34,64.54,64.3,64.51,40845.0,53.9652,54.133,53.9317,54.1078,40845.0
2019-10-01 10:20:00,64.51,64.52,64.39,64.51,56708.0,54.1078,54.1162,54.0071,54.1078,56708.0
2019-10-01 10:30:00,64.51,64.6,64.41,64.54,67641.0,54.1078,54.1833,54.0239,54.133,67641.0
2019-10-01 10:40:00,64.54,64.71,64.54,64.64,54638.0,54.133,54.2755,54.133,54.2168,54638.0
2019-10-01 10:50:00,64.63,64.66,64.54,64.55,39415.0,54.2084,54.2336,54.133,54.1413,39415.0
2019-10-01 11:00:00,64.54,64.58,64.46,64.56,51962.0,54.133,54.1665,54.0659,54.1497,51962.0
2019-10-01 11:10:00,64.56,64.56,64.44,64.52,25876.0,54.1497,54.1497,54.0491,54.1162,25876.0
2019-10-01 11:20:00,64.52,64.69,64.51,64.64,34660.0,54.1162,54.2588,54.1078,54.2168,34660.0
2019-10-01 11:30:00,64.64,64.65,64.5,64.52,35968.0,54.2168,54.2252,54.0994,54.1162,35968.0
2019-10-01 11:40:00,64.54,64.6,64.47,64.48,42582.0,54.133,54.1833,54.0742,54.0826,42582.0
2019-10-01 11:50:00,64.48,64.55,64.45,64.53,21973.0,54.0826,54.1413,54.0575,54.1246,21973.0
2019-10-01 12:00:00,64.53,64.54,64.39,64.42,32571.0,54.1246,54.133,54.0071,54.0323,32571.0
2019-10-01 12:10:00,64.42,64.43,64.35,64.39,27464.0,54.0323,54.0407,53.9736,54.0071,27464.0
2019-10-01 12:20:00,64.39,64.53,64.38,64.52,50566.0,54.0071,54.1246,53.9988,54.1162,50566.0
2019-10-01 12:30:00,64.53,64.54,64.49,64.5,27113.0,54.1246,54.133,54.091,54.0994,27113.0
2019-10-01 12:40:00,64.5,64.56,64.5,64.53,18579.0,54.0994,54.1497,54.0994,54.1246,18579.0
2019-10-01 12:50:00,64.55,64.56,64.5,64.5,38251.0,54.1413,54.1497,54.0994,54.0994,38251.0
2019-10-01 13:00:00,64.51,64.54,64.48,64.52,26155.0,54.1078,54.133,54.0826,54.1162,26155.0
2019-10-01 13:10:00,64.52,64.56,64.47,64.55,38073.0,54.1162,54.1497,54.0742,54.1413,38073.0
2019-10-01 13:20:00,64.56,64.62,64.53,64.62,61177.0,54.1497,54.2001,54.1246,54.2001,61177.0
2019-10-01 13:30:00,64.62,64.65,64.59,64.64,42801.0,54.2001,54.2252,54.1749,54.2168,42801.0
2019-10-01 13:40:00,64.65,64.8,64.65,64.8,51289.0,54.2252,54.351,54.2252,54.351,51289.0
2019-10-01 13:50:00,64.8,64.83,64.72,64.81,43339.0,54.351,54.3762,54.2839,54.3594,43339.0
2019-10-01 14:00:00,64.8,64.86,64.72,64.75,43901.0,54.351,54.4014,54.2839,54.3091,43901.0
2019-10-01 14:10:00,64.75,64.83,64.75,64.76,27351.0,54.3091,54.3762,54.3091,54.3175,27351.0
2019-10-01 14:20:00,64.75,64.78,64.66,64.72,25950.0,54.3091,54.3343,54.2336,54.2839,25950.0
2019-10-01 14:30:00,64.72,64.8,64.7,64.73,38731.0,54.2839,54.351,54.2672,54.2923,38731.0
2019-10-01 14:40:00,64.73,64.77,64.71,64.73,26173.0,54.2923,54.3259,54.2755,54.2923,26173.0
2019-10-01 14:50:00,64.73,64.84,64.73,64.83,38700.0,54.2923,54.3846,54.2923,54.3762,38700.0
2019-10-01 15:00:00,64.83,64.89,64.81,64.88,33260.0,54.3762,54.4265,54.3594,54.4181,33260.0
2019-10-01 15:10:00,64.87,64.87,64.78,64.87,46666.0,54.4097,54.4097,54.3343,54.4097,46666.0
2019-10-01 15:20:00,64.86,64.95,64.82,64.92,64735.0,54.4014,54.4768,54.3678,54.4517,64735.0
2019-10-01 15:30:00,64.92,64.94,64.8,64.84,93228.0,54.4517,54.4685,54.351,54.3846,93228.0
2019-10-01 15:40:00,64.84,64.97,64.81,64.95,212057.0,54.3846,54.4936,54.3594,54.4768,212057.0
2019-10-01 15:50:00,64.95,65.04,64.89,64.93,399793.0,54.4768,54.5523,54.4265,54.4601,399793.0
2019-10-02 09:30:00,64.97,65.0,64.55,64.65,265993.0,54.4936,54.5188,54.1413,54.2252,265993.0
2019-10-02 09:40:00,64.67,64.78,64.57,64.59,89040.0,54.242,54.3343,54.1581,54.1749,89040.0
2019-10-02 09:50:00,64.6,64.6,64.29,64.39,159764.0,54.1833,54.1833,53.9233,54.0071,159764.0
2019-10-02 10:00:00,64.4,64.41,64.01,64.09,134801.0,54.0155,54.0239,53.6884,53.7555,134801.0
2019-10-02 10:10:00,64.09,64.09,63.87,63.88,98597.0,53.7555,53.7555,53.571,53.5794,98597.0
2019-10-02 10:20:00,63.88,63.97,63.77,63.96,86707.0,53.5794,53.6549,53.4871,53.6465,86707.0
2019-10-02 10:30:00,63.96,64.06,63.85,63.87,145519.0,53.6465,53.7304,53.5542,53.571,145519.0
2019-10-02 10:40:00,63.86,63.9,63.77,63.84,119263.0,53.5626,53.5962,53.4871,53.5458,119263.0
2019-10-02 10:50:00,63.83,63.86,63.72,63.75,134955.0,53.5374,53.5626,53.4452,53.4703,134955.0
2019-10-02 11:00:00,63.75,63.79,63.69,63.7,205481.0,53.4703,53.5039,53.42,53.4284,205481.0
2019-10-02 11:10:00,63.7,63.75,63.54,63.66,292943.0,53.4284,53.4703,53.2942,53.3949,292943.0
2019-10-02 11:20:00,63.66,63.67,63.45,63.47,137825.0,53.3949,53.4032,53.2187,53.2355,137825.0
2019-10-02 11:30:00,63.46,63.46,63.12,63.14,456353.0,53.2271,53.2271,52.9419,52.9587,456353.0
2019-10-02 11:40:00,63.14,63.5,63.13,63.35,260283.0,52.9587,53.2607,52.9503,53.1348,260283.0
2019-10-02 11:50:00,63.35,63.53,63.34,63.52,118341.0,53.1348,53.2858,53.1265,53.2774,118341.0
2019-10-02 12:00:00,63.53,63.58,63.41,63.55,78703.0,53.2858,53.3278,53.1852,53.3026,78703.0
2019-10-02 12:10:00,63.55,63.58,63.28,63.32,118156.0,53.3026,53.3278,53.0761,53.1097,118156.0
2019-10-02 12:20:00,63.32,63.41,63.29,63.4,76242.0,53.1097,53.1852,53.0845,53.1768,76242.0
2019-10-02 12:30:00,63.4,63.4,63.2,63.21,101185.0,53.1768,53.1768,53.009,53.0174,101185.0
2019-10-02 12:40:00,63.21,63.21,63.03,63.05,189312.0,53.0174,53.0174,52.8664,52.8832,189312.0
2019-10-02 12:50:00,63.04,63.21,62.99,63.14,82976.0,52.8748,53.0174,52.8329,52.9587,82976.0
2019-10-02 13:00:00,63.13,63.24,63.09,63.2,69303.0,52.9503,53.0426,52.9168,53.009,69303.0
2019-10-02 13:10:00,63.2,63.34,63.18,63.31,124863.0,53.009,53.1265,52.9923,53.1013,124863.0
2019-10-02 13:20:00,63.32,63.49,63.32,63.46,83655.0,53.1097,53.2523,53.1097,53.2271,83655.0
2019-10-02 13:30:00,63.46,63.5,63.39,63.42,56830.0,53.2271,53.2607,53.1684,53.1936,56830.0
2019-10-02 13:40:00,63.42,63.42,63.33,63.36,62543.0,53.1936,53.1936,53.1181,53.1432,62543.0
2019-10-02 13:50:00,63.36,63.6,63.36,63.55,99118.0,53.1432,53.3445,53.1432,53.3026,99118.0
2019-10-02 14:00:00,63.54,63.69,63.49,63.6,110307.0,53.2942,53.42,53.2523,53.3445,110307.0
2019-10-02 14:10:00,63.6,63.73,63.57,63.65,90897.0,53.3445,53.4536,53.3194,53.3865,90897.0
2019-10-02 14:20:00,63.64,63.69,63.57,63.62,73984.0,53.3781,53.42,53.3194,53.3613,73984.0
2019-10-02 14:30:00,63.62,63.79,63.6,63.77,91376.0,53.3613,53.5039,53.3445,53.4871,91376.0
2019-10-02 14:40:00,63.77,63.78,63.69,63.77,61151.0,53.4871,53.4955,53.42,53.4871,61151.0
2019-10-02 14:50:00,63.77,63.89,63.73,63.85,51384.0,53.4871,53.5878,53.4536,53.5542,51384.0
2019-10-02 15:00:00,63.85,63.87,63.77,63.86,123244.0,53.5542,53.571,53.4871,53.5626,123244.0
2019-10-02 15:10:00,63.87,63.97,63.76,63.76,133199.0,53.571,53.6549,53.4787,53.4787,133199.0
2019-10-02 15:20:00,63.76,63.81,63.61,63.63,83499.0,53.4787,53.5207,53.3529,53.3697,83499.0
2019-10-02 15:30:00,63.62,63.66,63.51,63.55,151408.0,53.3613,53.3949,53.269,53.3026,151408.0
2019-10-02 15:40:00,63.55,63.65,63.48,63.51,212275.0,53.3026,53.3865,53.2439,53.269,212275.0
2019-10-02 15:50:00,63.5,63.5,63.22,63.36,753647.0,53.2607,53.2607,53.0258,53.1432,753647.0
2019-10-03 09:30:00,63.64,63.64,63.2,63.42,95993.0,53.3781,53.3781,53.009,53.1936,95993.0
2019-10-03 09:40:00,63.42,63.48,63.28,63.3,63816.0,53.1936,53.2439,53.0761,53.0929,63816.0
2019-10-03 09:50:00,63.29,63.39,63.28,63.33,71300.0,53.0845,53.1684,53.0761,53.1181,71300.0
2019-10-03 10:00:00,63.34,63.35,63.04,63.04,187474.0,53.1265,53.1348,52.8748,52.8748,187474.0
2019-10-03 10:10:00,63.04,63.05,62.92,62.98,70885.0,52.8748,52.8832,52.7742,52.8245,70885.0
2019-10-03 10:20:00,62.97,63.29,62.95,63.26,100931.0,52.8161,53.0845,52.7993,53.0594,100931.0
2019-10-03 10:30:00,63.27,63.41,63.2,63.31,105158.0,53.0677,53.1852,53.009,53.1013,105158.0
2019-10-03 10:40:00,63.31,63.51,63.27,63.42,32343.0,53.1013,53.269,53.0677,53.1936,32343.0
2019-10-03 10:50:00,63.42,63.42,63.19,63.21,40514.0,53.1936,53.1936,53.0006,53.0174,40514.0
2019-10-03 11:00:00,63.19,63.32,63.15,63.27,71219.0,53.0006,53.1097,52.9671,53.0677,71219.0
2019-10-03 11:10:00,63.27,63.38,63.2,63.35,41168.0,53.0677,53.16,53.009,53.1348,41168.0
2019-10-03 11:20:00,63.35,63.36,63.28,63.32,24985.0,53.1348,53.1432,53.0761,53.1097,24985.0
2019-10-03 11:30:00,63.32,63.34,63.23,63.24,25546.0,53.1097,53.1265,53.0342,53.0426,25546.0
2019-10-03 11:40:00,63.23,63.25,63.11,63.11,36917.0,53.0342,53.051,52.9335,52.9335,36917.0
2019-10-03 11:50:00,63.11,63.14,62.98,63.02,39439.0,52.9335,52.9587,52.8245,52.8581,39439.0
2019-10-03 12:00:00,63.02,63.08,62.98,63.04,29681.0,52.8581,52.9084,52.8245,52.8748,29681.0
2019-10-03 12:10:00,63.03,63.11,63.03,63.05,28795.0,52.8664,52.9335,52.8664,52.8832,28795.0
2019-10-03 12:20:00,63.05,63.22,63.04,63.19,20884.0,52.8832,53.0258,52.8748,53.0006,20884.0
2019-10-03 12:30:00,63.2,63.34,63.15,63.34,19553.0,53.009,53.1265,52.9671,53.1265,19553.0
2019-10-03 12:40:00,63.33,63.39,63.31,63.37,22697.0,53.1181,53.1684,53.1013,53.1516,22697.0
2019-10-03 12:50:00,63.38,63.42,63.34,63.36,26786.0,53.16,53.1936,53.1265,53.1432,26786.0
2019-10-03 13:00:00,63.36,63.39,63.31,63.31,21449.0,53.1432,53.1684,53.1013,53.1013,21449.0
2019-10-03 13:10:00,63.31,63.34,63.24,63.24,25737.0,53.1013,53.1265,53.0426,53.0426,25737.0
2019-10-03 13:20:00,63.24,63.29,63.2,63.2,36518.0,53.0426,53.0845,53.009,53.009,36518.0
2019-10-03 13:30:00,63.21,63.22,63.11,63.12,19775.0,53.0174,53.0258,52.9335,52.9419,19775.0
2019-10-03 13:40:00,63.13,63.3,63.12,63.29,40758.0,52.9503,53.0929,52.9419,53.0845,40758.0
2019-10-03 13:50:00,63.3,63.36,63.27,63.35,21096.0,53.0929,53.1432,53.0677,53.1348,21096.0
2019-10-03 14:00:00,63.35,63.4,63.32,63.36,30049.0,53.1348,53.1768,53.1097,53.1432,30049.0
2019-10-03 14:10:00,63.36,63.41,63.35,63.36,13479.0,53.1432,53.1852,53.1348,53.1432,13479.0
2019-10-03 14:20:00,63.35,63.38,63.33,63.38,24120.0,53.1348,53.16,53.1181,53.16,24120.0
2019-10-03 14:30:00,63.38,63.38,63.25,63.27,30087.0,53.16,53.16,53.051,53.0677,30087.0
2019-10-03 14:40:00,63.27,63.29,63.18,63.18,69237.0,53.0677,53.0845,52.9923,52.9923,69237.0
2019-10-03 14:50:00,63.18,63.28,63.13,63.26,39502.0,52.9923,53.0761,52.9503,53.0594,39502.0
2019-10-03 15:00:00,63.26,63.27,63.21,63.26,27135.0,53.0594,53.0677,53.0174,53.0594,27135.0
2019-10-03 15:10:00,63.26,63.32,63.25,63.26,51538.0,53.0594,53.1097,53.051,53.0594,51538.0
2019-10-03 15:20:00,63.26,63.3,63.19,63.24,29376.0,53.0594,53.0929,53.0006,53.0426,29376.0
2019-10-03 15:30:00,63.24,63.26,63.17,63.25,41963.0,53.0426,53.0594,52.9839,53.051,41963.0
2019-10-03 15:40:00,63.25,63.31,63.24,63.27,78551.0,53.051,53.1013,53.0426,53.0677,78551.0
2019-10-03 15:50:00,63.27,63.47,63.21,63.46,283781.0,53.0677,53.2355,53.0174,53.2271,283781.0
2019-10-04 09:30:00,63.56,63.93,63.55,63.82,145177.0,53.311,53.6213,53.3026,53.5291,145177.0
2019-10-04 09:40:00,63.82,63.98,63.8,63.91,49449.0,53.5291,53.6633,53.5123,53.6045,49449.0
2019-10-04 09:50:00,63.91,64.0,63.85,64.0,40019.0,53.6045,53.68,53.5542,53.68,40019.0
2019-10-04 10:00:00,64.0,64.11,63.91,63.92,57883.0,53.68,53.7723,53.6045,53.6129,57883.0
2019-10-04 10:10:00,63.91,63.95,63.82,63.87,60092.0,53.6045,53.6381,53.5291,53.571,60092.0
2019-10-04 10:20:00,63.87,63.9,63.73,63.78,46609.0,53.571,53.5962,53.4536,53.4955,46609.0
2019-10-04 10:30:00,63.77,63.82,63.65,63.66,46819.0,53.4871,53.5291,53.3865,53.3949,46819.0
2019-10-04 10:40:00,63.66,63.68,63.6,63.66,37710.0,53.3949,53.4116,53.3445,53.3949,37710.0
2019-10-04 10:50:00,63.65,63.73,63.64,63.68,28793.0,53.3865,53.4536,53.3781,53.4116,28793.0
2019-10-04 11:00:00,63.68,63.79,63.67,63.78,50851.0,53.4116,53.5039,53.4032,53.4955,50851.0
2019-10-04 11:10:00,63.78,63.98,63.77,63.95,101715.0,53.4955,53.6633,53.4871,53.6381,101715.0
2019-10-04 11:20:00,63.95,64.08,63.89,64.08,27952.0,53.6381,53.7471,53.5878,53.7471,27952.0
2019-10-04 11:30:00,64.09,64.3,64.07,64.27,63710.0,53.7555,53.9317,53.7387,53.9065,63710.0
2019-10-04 11:40:00,64.28,64.3,64.25,64.25,20286.0,53.9149,53.9317,53.8897,53.8897,20286.0
2019-10-04 11:50:00,64.26,64.31,64.24,64.25,21233.0,53.8981,53.94,53.8813,53.8897,21233.0
2019-10-04 12:00:00,64.27,64.28,64.19,64.23,30430.0,53.9065,53.9149,53.8394,53.8729,30430.0
2019-10-04 12:10:00,64.23,64.32,64.23,64.27,21766.0,53.8729,53.9484,53.8729,53.9065,21766.0
2019-10-04 12:20:00,64.28,64.32,64.24,64.28,27365.0,53.9149,53.9484,53.8813,53.9149,27365.0
2019-10-04 12:30:00,64.28,64.33,64.28,64.3,18320.0,53.9149,53.9568,53.9149,53.9317,18320.0
2019-10-04 12:40:00,64.31,64.37,64.3,64.36,44291.0,53.94,53.9904,53.9317,53.982,44291.0
2019-10-04 12:50:00,64.36,64.48,64.35,64.45,39699.0,53.982,54.0826,53.9736,54.0575,39699.0
2019-10-04 13:00:00,64.45,64.49,64.37,64.38,31541.0,54.0575,54.091,53.9904,53.9988,31541.0
2019-10-04 13:10:00,64.38,64.42,64.35,64.41,48208.0,53.9988,54.0323,53.9736,54.0239,48208.0
2019-10-04 13:20:00,64.41,64.47,64.39,64.45,46516.0,54.0239,54.0742,54.0071,54.0575,46516.0
2019-10-04 13:30:00,64.45,64.56,64.44,64.53,38254.0,54.0575,54.1497,54.0491,54.1246,38254.0
2019-10-04 13:40:00,64.53,64.63,64.48,64.63,43596.0,54.1246,54.2084,54.0826,54.2084,43596.0
2019-10-04 13:50:00,64.64,64.65,64.56,64.58,50983.0,54.2168,54.2252,54.1497,54.1665,50983.0
2019-10-04 14:00:00,64.59,64.61,64.53,64.55,32158.0,54.1749,54.1917,54.1246,54.1413,32158.0
2019-10-04 14:10:00,64.55,64.59,64.53,64.57,35000.0,54.1413,54.1749,54.1246,54.1581,35000.0
2019-10-04 14:20:00,64.57,64.63,64.52,64.52,47029.0,54.1581,54.2084,54.1162,54.1162,47029.0
2019-10-04 14:30:00,64.52,64.63,64.51,64.62,23490.0,54.1162,54.2084,54.1078,54.2001,23490.0
2019-10-04 14:40:00,64.63,64.65,64.53,64.58,29412.0,54.2084,54.2252,54.1246,54.1665,29412.0
2019-10-04 14:50:00,64.57,64.58,64.51,64.57,27797.0,54.1581,54.1665,54.1078,54.1581,27797.0
2019-10-04 15:00:00,64.58,64.68,64.56,64.67,33927.0,54.1665,54.2504,54.1497,54.242,33927.0
2019-10-04 15:10:00,64.68,64.68,64.57,64.62,38902.0,54.2504,54.2504,54.1581,54.2001,38902.0
2019-10-04 15:20:00,64.62,64.64,64.54,64.6,36824.0,54.2001,54.2168,54.133,54.1833,36824.0
2019-10-04 15:30:00,64.61,64.72,64.59,64.71,76537.0,54.1917,54.2839,54.1749,54.2755,76537.0
2019-10-04 15:40:00,64.71,64.81,64.69,64.79,68679.0,54.2755,54.3594,54.2588,54.3426,68679.0
2019-10-04 15:50:00,64.8,64.81,64.58,64.63,211057.0,54.351,54.3594,54.1665,54.2084,211057.0
2019-10-07 09:30:00,64.4,64.49,64.29,64.33,63402.0,54.0155,54.091,53.9233,53.9568,63402.0
2019-10-07 09:40:00,64.3,64.44,64.28,64.3,32362.0,53.9317,54.0491,53.9149,53.9317,32362.0
2019-10-07 09:50:00,64.29,64.34,64.12,64.16,24978.0,53.9233,53.9652,53.7807,53.8142,24978.0
2019-10-07 10:00:00,64.17,64.28,64.13,64.28,29202.0,53.8226,53.9149,53.7891,53.9149,29202.0
2019-10-07 10:10:00,64.28,64.33,64.21,64.26,39644.0,53.9149,53.9568,53.8562,53.8981,39644.0
2019-10-07 10:20:00,64.27,64.36,64.24,64.28,266435.0,53.9065,53.982,53.8813,53.9149,266435.0
2019-10-07 10:30:00,64.28,64.3,64.23,64.25,51391.0,53.9149,53.9317,53.8729,53.8897,51391.0
2019-10-07 10:40:00,64.27,64.38,64.24,64.24,42417.0,53.9065,53.9988,53.8813,53.8813,42417.0
2019-10-07 10:50:00,64.23,64.26,64.18,64.19,38199.0,53.8729,53.8981,53.831,53.8394,38199.0
2019-10-07 11:00:00,64.18,64.2,64.09,64.09,25020.0,53.831,53.8478,53.7555,53.7555,25020.0
2019-10-07 11:10:00,64.09,64.12,64.02,64.08,32451.0,53.7555,53.7807,53.6968,53.7471,32451.0
2019-10-07 11:20:00,64.09,64.19,64.09,64.19,16820.0,53.7555,53.8394,53.7555,53.8394,16820.0
2019-10-07 11:30:00,64.2,64.26,64.18,64.21,33619.0,53.8478,53.8981,53.831,53.8562,33619.0
2019-10-07 11:40:00,64.21,64.29,64.2,64.23,32391.0,53.8562,53.9233,53.8478,53.8729,32391.0
2019-10-07 11:50:00,64.24,64.34,64.22,64.31,42333.0,53.8813,53.9652,53.8646,53.94,42333.0
2019-10-07 12:00:00,64.32,64.34,64.25,64.34,41340.0,53.9484,53.9652,53.8897,53.9652,41340.0
2019-10-07 12:10:00,64.34,64.39,64.3,64.31,19755.0,53.9652,54.0071,53.9317,53.94,19755.0
2019-10-07 12:20:00,64.3,64.33,64.18,64.2,20334.0,53.9317,53.9568,53.831,53.8478,20334.0
2019-10-07 12:30:00,64.2,64.24,64.19,64.23,16609.0,53.8478,53.8813,53.8394,53.8729,16609.0
2019-10-07 12:40:00,64.23,64.28,64.19,64.28,16385.0,53.8729,53.9149,53.8394,53.9149,16385.0
2019-10-07 12:50:00,64.28,64.29,64.24,64.25,12915.0,53.9149,53.9233,53.8813,53.8897,12915.0
2019-10-07 13:00:00,64.25,64.32,64.24,64.25,20533.0,53.8897,53.9484,53.8813,53.8897,20533.0
2019-10-07 13:10:00,64.25,64.27,64.22,64.25,19128.0,53.8897,53.9065,53.8646,53.8897,19128.0
2019-10-07 13:20:00,64.26,64.33,64.25,64.29,13810.0,53.8981,53.9568,53.8897,53.9233,13810.0
2019-10-07 13:30:00,64.3,64.39,64.27,64.35,103212.0,53.9317,54.0071,53.9065,53.9736,103212.0
2019-10-07 13:40:00,64.36,64.48,64.35,64.44,35237.0,53.982,54.0826,53.9736,54.0491,35237.0
2019-10-07 13:50:00,64.45,64.48,64.42,64.46,38507.0,54.0575,54.0826,54.0323,54.0659,38507.0
2019-10-07 14:00:00,64.46,64.47,64.33,64.36,39835.0,54.0659,54.0742,53.9568,53.982,39835.0
2019-10-07 14:10:00,64.35,64.36,64.21,64.26,25099.0,53.9736,53.982,53.8562,53.8981,25099.0
2019-10-07 14:20:00,64.25,64.26,64.2,64.24,23833.0,53.8897,53.8981,53.8478,53.8813,23833.0
2019-10-07 14:30:00,64.23,64.27,64.14,64.27,34192.0,53.8729,53.9065,53.7975,53.9065,34192.0
2019-10-07 14:40:00,64.27,64.31,64.22,64.25,34650.0,53.9065,53.94,53.8646,53.8897,34650.0
2019-10-07 14:50:00,64.24,64.34,64.19,64.31,41464.0,53.8813,53.9652,53.8394,53.94,41464.0
2019-10-07 15:00:00,64.3,64.39,64.29,64.38,31538.0,53.9317,54.0071,53.9233,53.9988,31538.0
2019-10-07 15:10:00,64.38,64.45,64.32,64.39,45689.0,53.9988,54.0575,53.9484,54.0071,45689.0
2019-10-07 15:20:00,64.39,64.42,64.32,64.42,45926.0,54.0071,54.0323,53.9484,54.0323,45926.0
2019-10-07 15:30:00,64.41,64.42,64.28,64.35,40104.0,54.0239,54.0323,53.9149,53.9736,40104.0
2019-10-07 15:40:00,64.36,64.37,64.29,64.33,71027.0,53.982,53.9904,53.9233,53.9568,71027.0
2019-10-07 15:50:00,64.32,64.44,64.2,64.29,276387.0,53.9484,54.0491,53.8478,53.9233,276387.0
2019-10-08 09:30:00,64.28,64.34,64.12,64.15,69601.0,53.9149,53.9652,53.7807,53.8058,69601.0
2019-10-08 09:40:00,64.16,64.21,64.06,64.08,57848.0,53.8142,53.8562,53.7304,53.7471,57848.0
2019-10-08 09:50:00,64.07,64.14,63.92,63.93,63317.0,53.7387,53.7975,53.6129,53.6213,63317.0
2019-10-08 10:00:00,63.93,63.99,63.75,63.76,68085.0,53.6213,53.6716,53.4703,53.4787,68085.0
2019-10-08 10:10:00,63.76,63.76,63.6,63.65,55057.0,53.4787,53.4787,53.3445,53.3865,55057.0
2019-10-08 10:20:00,63.65,63.71,63.58,63.63,69042.0,53.3865,53.4368,53.3278,53.3697,69042.0
2019-10-08 10:30:00,63.63,63.76,63.61,63.76,39918.0,53.3697,53.4787,53.3529,53.4787,39918.0
2019-10-08 10:40:00,63.76,63.77,63.61,63.68,34528.0,53.4787,53.4871,53.3529,53.4116,34528.0
2019-10-08 10:50:00,63.68,63.79,63.66,63.73,72619.0,53.4116,53.5039,53.3949,53.4536,72619.0
2019-10-08 11:00:00,63.72,63.8,63.69,63.71,27884.0,53.4452,53.5123,53.42,53.4368,27884.0
2019-10-08 11:10:00,63.69,63.8,63.67,63.8,29182.0,53.42,53.5123,53.4032,53.5123,29182.0
2019-10-08 11:20:00,63.78,63.79,63.63,63.64,31050.0,53.4955,53.5039,53.3697,53.3781,31050.0
2019-10-08 11:30:00,63.65,63.75,63.59,63.7,41544.0,53.3865,53.4703,53.3361,53.4284,41544.0
2019-10-08 11:40:00,63.71,63.72,63.66,63.66,39658.0,53.4368,53.4452,53.3949,53.3949,39658.0
2019-10-08 11:50:00,63.67,63.69,63.61,63.63,29572.0,53.4032,53.42,53.3529,53.3697,29572.0
2019-10-08 12:00:00,63.62,63.67,63.59,63.66,22438.0,53.3613,53.4032,53.3361,53.3949,22438.0
2019-10-08 12:10:00,63.66,63.72,63.66,63.71,21779.0,53.3949,53.4452,53.3949,53.4368,21779.0
2019-10-08 12:20:00,63.7,63.79,63.7,63.75,16035.0,53.4284,53.5039,53.4284,53.4703,16035.0
2019-10-08 12:30:00,63.74,63.76,63.7,63.75,14785.0,53.462,53.4787,53.4284,53.4703,14785.0
2019-10-08 12:40:00,63.75,63.87,63.74,63.75,39088.0,53.4703,53.571,53.462,53.4703,39088.0
2019-10-08 12:50:00,63.75,63.86,63.72,63.85,19038.0,53.4703,53.5626,53.4452,53.5542,19038.0
2019-10-08 13:00:00,63.84,63.91,63.83,63.89,13639.0,53.5458,53.6045,53.5374,53.5878,13639.0
2019-10-08 13:10:00,63.87,63.88,63.81,63.86,14891.0,53.571,53.5794,53.5207,53.5626,14891.0
2019-10-08 13:20:00,63.87,63.92,63.86,63.9,16143.0,53.571,53.6129,53.5626,53.5962,16143.0
2019-10-08 13:30:00,63.9,63.93,63.83,63.89,44938.0,53.5962,53.6213,53.5374,53.5878,44938.0
2019-10-08 13:40:00,63.89,63.96,63.88,63.94,20997.0,53.5878,53.6465,53.5794,53.6297,20997.0
2019-10-08 13:50:00,63.95,63.96,63.89,63.93,24149.0,53.6381,53.6465,53.5878,53.6213,24149.0
2019-10-08 14:00:00,63.94,63.96,63.8,63.95,31703.0,53.6297,53.6465,53.5123,53.6381,31703.0
2019-10-08 14:10:00,63.95,63.96,63.89,63.92,28416.0,53.6381,53.6465,53.5878,53.6129,28416.0
2019-10-08 14:20:00,63.93,63.94,63.85,63.85,18905.0,53.6213,53.6297,53.5542,53.5542,18905.0
2019-10-08 14:30:00,63.85,64.02,63.84,63.92,64886.0,53.5542,53.6968,53.5458,53.6129,64886.0
2019-10-08 14:40:00,63.93,64.07,63.89,64.07,33474.0,53.6213,53.7387,53.5878,53.7387,33474.0
2019-10-08 14:50:00,64.06,64.06,63.57,63.8,124127.0,53.7304,53.7304,53.3194,53.5123,124127.0
2019-10-08 15:00:00,63.81,63.92,63.71,63.72,46800.0,53.5207,53.6129,53.4368,53.4452,46800.0
2019-10-08 15:10:00,63.72,63.78,63.66,63.76,49788.0,53.4452,53.4955,53.3949,53.4787,49788.0
2019-10-08 15:20:00,63.76,63.82,63.69,63.75,48425.0,53.4787,53.5291,53.42,53.4703,48425.0
2019-10-08 15:30:00,63.73,63.8,63.56,63.57,45744.0,53.4536,53.5123,53.311,53.3194,45744.0
2019-10-08 15:40:00,63.57,63.68,63.56,63.64,67839.0,53.3194,53.4116,53.311,53.3781,67839.0
2019-10-08 15:50:00,63.64,63.74,63.57,63.6,262233.0,53.3781,53.462,53.3194,53.3445,262233.0
2019-10-09 09:30:00,63.66,63.94,63.66,63.92,51365.0,53.3949,53.6297,53.3949,53.6129,51365.0
2019-10-09 09:40:00,63.9,63.92,63.81,63.9,11007.0,53.5962,53.6129,53.5207,53.5962,11007.0
2019-10-09 09:50:00,63.89,63.89,63.66,63.69,16789.0,53.5878,53.5878,53.3949,53.42,16789.0
2019-10-09 10:00:00,63.69,63.78,63.56,63.64,30609.0,53.42,53.4955,53.311,53.3781,30609.0
2019-10-09 10:10:00,63.66,63.72,63.62,63.68,22697.0,53.3949,53.4452,53.3613,53.4116,22697.0
2019-10-09 10:20:00,63.67,63.81,63.66,63.81,26154.0,53.4032,53.5207,53.3949,53.5207,26154.0
2019-10-09 10:30:00,63.8,63.83,63.67,63.68,26228.0,53.5123,53.5374,53.4032,53.4116,26228.0
2019-10-09 10:40:00,63.68,63.79,63.67,63.79,15166.0,53.4116,53.5039,53.4032,53.5039,15166.0
2019-10-09 10:50:00,63.79,63.81,63.69,63.73,16647.0,53.5039,53.5207,53.42,53.4536,16647.0
2019-10-09 11:00:00,63.73,63.76,63.61,63.65,22579.0,53.4536,53.4787,53.3529,53.3865,22579.0
2019-10-09 11:10:00,63.64,63.77,63.61,63.75,129561.0,53.3781,53.4871,53.3529,53.4703,129561.0
2019-10-09 11:20:00,63.75,63.75,63.64,63.68,38933.0,53.4703,53.4703,53.3781,53.4116,38933.0
2019-10-09 11:30:00,63.67,63.74,63.62,63.62,27514.0,53.4032,53.462,53.3613,53.3613,27514.0
2019-10-09 11:40:00,63.63,63.69,63.6,63.68,16166.0,53.3697,53.42,53.3445,53.4116,16166.0
2019-10-09 11:50:00,63.69,63.75,63.67,63.69,18879.0,53.42,53.4703,53.4032,53.42,18879.0
2019-10-09 12:00:00,63.7,63.8,63.68,63.77,40494.0,53.4284,53.5123,53.4116,53.4871,40494.0
2019-10-09 12:10:00,63.77,63.81,63.74,63.75,16800.0,53.4871,53.5207,53.462,53.4703,16800.0
2019-10-09 12:20:00,63.75,63.78,63.73,63.77,19081.0,53.4703,53.4955,53.4536,53.4871,19081.0
2019-10-09 12:30:00,63.78,63.82,63.76,63.82,13373.0,53.4955,53.5291,53.4787,53.5291,13373.0
2019-10-09 12:40:00,63.82,63.87,63.82,63.86,16571.0,53.5291,53.571,53.5291,53.5626,16571.0
2019-10-09 12:50:00,63.86,63.89,63.83,63.88,12110.0,53.5626,53.5878,53.5374,53.5794,12110.0
2019-10-09 13:00:00,63.89,63.94,63.84,63.87,24897.0,53.5878,53.6297,53.5458,53.571,24897.0
2019-10-09 13:10:00,63.86,63.89,63.85,63.89,16507.0,53.5626,53.5878,53.5542,53.5878,16507.0
2019-10-09 13:20:00,63.88,64.0,63.88,63.96,18797.0,53.5794,53.68,53.5794,53.6465,18797.0
2019-10-09 13:30:00,63.96,63.97,63.9,63.91,19278.0,53.6465,53.6549,53.5962,53.6045,19278.0
2019-10-09 13:40:00,63.91,63.97,63.91,63.97,11054.0,53.6045,53.6549,53.6045,53.6549,11054.0
2019-10-09 13:50:00,63.97,64.03,63.96,63.98,19263.0,53.6549,53.7052,53.6465,53.6633,19263.0
2019-10-09 14:00:00,63.98,64.02,63.95,64.01,42660.0,53.6633,53.6968,53.6381,53.6884,42660.0
2019-10-09 14:10:00,64.02,64.09,63.97,64.06,20479.0,53.6968,53.7555,53.6549,53.7304,20479.0
2019-10-09 14:20:00,64.06,64.1,64.04,64.09,25745.0,53.7304,53.7639,53.7136,53.7555,25745.0
2019-10-09 14:30:00,64.08,64.13,64.07,64.09,31740.0,53.7471,53.7891,53.7387,53.7555,31740.0
2019-10-09 14:40:00,64.09,64.13,64.04,64.06,28904.0,53.7555,53.7891,53.7136,53.7304,28904.0
2019-10-09 14:50:00,64.06,64.13,64.03,64.12,29072.0,53.7304,53.7891,53.7052,53.7807,29072.0
2019-10-09 15:00:00,64.11,64.14,64.1,64.14,19723.0,53.7723,53.7975,53.7639,53.7975,19723.0
2019-10-09 15:10:00,64.14,64.15,64.08,64.1,31337.0,53.7975,53.8058,53.7471,53.7639,31337.0
2019-10-09 15:20:00,64.1,64.16,64.08,64.09,37085.0,53.7639,53.8142,53.7471,53.7555,37085.0
2019-10-09 15:30:00,64.09,64.19,64.04,64.19,47533.0,53.7555,53.8394,53.7136,53.8394,47533.0
2019-10-09 15:40:00,64.18,64.18,63.89,63.95,114486.0,53.831,53.831,53.5878,53.6381,114486.0
2019-10-09 15:50:00,63.94,64.04,63.88,63.92,156985.0,53.6297,53.7136,53.5794,53.6129,156985.0
2019-10-10 09:30:00,63.5,63.69,63.2,63.22,84883.0,53.2607,53.42,53.009,53.0258,84883.0
2019-10-10 09:40:00,63.2,63.41,63.13,63.4,57402.0,53.009,53.1852,52.9503,53.1768,57402.0
2019-10-10 09:50:00,63.39,63.5,63.32,63.5,62407.0,53.1684,53.2607,53.1097,53.2607,62407.0
2019-10-10 10:00:00,63.51,63.63,63.48,63.63,37854.0,53.269,53.3697,53.2439,53.3697,37854.0
2019-10-10 10:10:00,63.62,63.76,63.6,63.73,42132.0,53.3613,53.4787,53.3445,53.4536,42132.0
2019-10-10 10:20:00,63.75,63.8,63.7,63.79,31962.0,53.4703,53.5123,53.4284,53.5039,31962.0
2019-10-10 10:30:00,63.8,63.83,63.73,63.77,34101.0,53.5123,53.5374,53.4536,53.4871,34101.0
2019-10-10 10:40:00,63.76,63.77,63.63,63.64,26720.0,53.4787,53.4871,53.3697,53.3781,26720.0
2019-10-10 10:50:00,63.64,63.79,63.64,63.78,38932.0,53.3781,53.5039,53.3781,53.4955,38932.0
2019-10-10 11:00:00,63.78,63.83,63.71,63.77,34429.0,53.4955,53.5374,53.4368,53.4871,34429.0
2019-10-10 11:10:00,63.77,63.89,63.76,63.88,18556.0,53.4871,53.5878,53.4787,53.5794,18556.0
2019-10-10 11:20:00,63.88,63.96,63.83,63.94,31034.0,53.5794,53.6465,53.5374,53.6297,31034.0
2019-10-10 11:30:00,63.95,64.02,63.89,63.91,51819.0,53.6381,53.6968,53.5878,53.6045,51819.0
2019-10-10 11:40:00,63.9,63.96,63.86,63.92,21887.0,53.5962,53.6465,53.5626,53.6129,21887.0
2019-10-10 11:50:00,63.92,63.97,63.89,63.96,21372.0,53.6129,53.6549,53.5878,53.6465,21372.0
2019-10-10 12:00:00,63.96,64.01,63.94,63.99,18367.0,53.6465,53.6884,53.6297,53.6716,18367.0
2019-10-10 12:10:00,63.99,64.13,63.99,64.13,29712.0,53.6716,53.7891,53.6716,53.7891,29712.0
2019-10-10 12:20:00,64.12,64.14,64.06,64.1,28582.0,53.7807,53.7975,53.7304,53.7639,28582.0
2019-10-10 12:30:00,64.1,64.1,64.01,64.06,74398.0,53.7639,53.7639,53.6884,53.7304,74398.0
2019-10-10 12:40:00,64.06,64.13,64.04,64.11,18365.0,53.7304,53.7891,53.7136,53.7723,18365.0
2019-10-10 12:50:00,64.12,64.14,64.08,64.11,17594.0,53.7807,53.7975,53.7471,53.7723,17594.0
2019-10-10 13:00:00,64.12,64.17,64.1,64.13,29939.0,53.7807,53.8226,53.7639,53.7891,29939.0
2019-10-10 13:10:00,64.13,64.14,64.06,64.06,17361.0,53.7891,53.7975,53.7304,53.7304,17361.0
2019-10-10 13:20:00,64.07,64.09,64.03,64.05,24151.0,53.7387,53.7555,53.7052,53.722,24151.0
2019-10-10 13:30:00,64.05,64.07,63.99,64.04,22274.0,53.722,53.7387,53.6716,53.7136,22274.0
2019-10-10 13:40:00,64.04,64.09,64.03,64.09,17659.0,53.7136,53.7555,53.7052,53.7555,17659.0
2019-10-10 13:50:00,64.08,64.11,64.06,64.09,20714.0,53.7471,53.7723,53.7304,53.7555,20714.0
2019-10-10 14:00:00,64.08,64.09,63.87,63.96,45421.0,53.7471,53.7555,53.571,53.6465,45421.0
2019-10-10 14:10:00,63.95,64.02,63.93,63.98,31203.0,53.6381,53.6968,53.6213,53.6633,31203.0
2019-10-10 14:20:00,63.96,63.98,63.91,63.96,13984.0,53.6465,53.6633,53.6045,53.6465,13984.0
2019-10-10 14:30:00,63.96,64.03,63.94,63.94,21796.0,53.6465,53.7052,53.6297,53.6297,21796.0
2019-10-10 14:40:00,63.93,63.94,63.89,63.92,15938.0,53.6213,53.6297,53.5878,53.6129,15938.0
2019-10-10 14:50:00,63.93,63.96,63.88,63.91,16807.0,53.6213,53.6465,53.5794,53.6045,16807.0
2019-10-10 15:00:00,63.91,63.94,63.9,63.93,22504.0,53.6045,53.6297,53.5962,53.6213,22504.0
2019-10-10 15:10:00,63.92,63.96,63.89,63.93,23459.0,53.6129,53.6465,53.5878,53.6213,23459.0
2019-10-10 15:20:00,63.93,63.99,63.92,63.97,21960.0,53.6213,53.6716,53.6129,53.6549,21960.0
2019-10-10 15:30:00,63.96,63.97,63.83,63.85,35058.0,53.6465,53.6549,53.5374,53.5542,35058.0
2019-10-10 15:40:00,63.84,63.96,63.81,63.96,53617.0,53.5458,53.6465,53.5207,53.6465,53617.0
2019-10-10 15:50:00,63.96,64.01,63.85,63.94,239084.0,53.6465,53.6884,53.5542,53.6297,239084.0
2019-10-11 09:30:00,63.83,63.83,63.31,63.37,84905.0,53.5374,53.5374,53.1013,53.1516,84905.0
2019-10-11 09:40:00,63.38,63.66,63.37,63.47,49119.0,53.16,53.3949,53.1516,53.2355,49119.0
2019-10-11 09:50:00,63.49,63.5,63.17,63.24,41711.0,53.2523,53.2607,52.9839,53.0426,41711.0
2019-10-11 10:00:00,63.22,63.35,63.03,63.12,65512.0,53.0258,53.1348,52.8664,52.9419,65512.0
2019-10-11 10:10:00,63.12,63.32,63.08,63.26,41908.0,52.9419,53.1097,52.9084,53.0594,41908.0
2019-10-11 10:20:00,63.25,63.37,63.19,63.2,85622.0,53.051,53.1516,53.0006,53.009,85622.0
2019-10-11 10:30:00,63.2,63.22,63.16,63.16,22707.0,53.009,53.0258,52.9755,52.9755,22707.0
2019-10-11 10:40:00,63.17,63.25,63.13,63.23,30334.0,52.9839,53.051,52.9503,53.0342,30334.0
2019-10-11 10:50:00,63.22,63.48,63.22,63.48,27564.0,53.0258,53.2439,53.0258,53.2439,27564.0
2019-10-11 11:00:00,63.48,63.7,63.48,63.59,64498.0,53.2439,53.4284,53.2439,53.3361,64498.0
2019-10-11 11:10:00,63.6,63.69,63.57,63.61,30061.0,53.3445,53.42,53.3194,53.3529,30061.0
2019-10-11 11:20:00,63.61,63.66,63.58,63.62,22509.0,53.3529,53.3949,53.3278,53.3613,22509.0
2019-10-11 11:30:00,63.63,63.65,63.57,63.58,27748.0,53.3697,53.3865,53.3194,53.3278,27748.0
2019-10-11 11:40:00,63.58,63.61,63.49,63.55,60880.0,53.3278,53.3529,53.2523,53.3026,60880.0
2019-10-11 11:50:00,63.55,63.63,63.51,63.62,21179.0,53.3026,53.3697,53.269,53.3613,21179.0
2019-10-11 12:00:00,63.63,63.65,63.57,63.58,29632.0,53.3697,53.3865,53.3194,53.3278,29632.0
2019-10-11 12:10:00,63.58,63.67,63.58,63.65,16411.0,53.3278,53.4032,53.3278,53.3865,16411.0
2019-10-11 12:20:00,63.64,63.72,63.59,63.71,25466.0,53.3781,53.4452,53.3361,53.4368,25466.0
2019-10-11 12:30:00,63.7,63.73,63.52,63.65,95007.0,53.4284,53.4536,53.2774,53.3865,95007.0
2019-10-11 12:40:00,63.65,63.79,63.63,63.79,21115.0,53.3865,53.5039,53.3697,53.5039,21115.0
2019-10-11 12:50:00,63.78,63.8,63.72,63.76,14094.0,53.4955,53.5123,53.4452,53.4787,14094.0
2019-10-11 13:00:00,63.76,63.79,63.68,63.7,14388.0,53.4787,53.5039,53.4116,53.4284,14388.0
2019-10-11 13:10:00,63.7,63.72,63.65,63.69,18181.0,53.4284,53.4452,53.3865,53.42,18181.0
2019-10-11 13:20:00,63.69,63.93,63.69,63.74,65978.0,53.42,53.6213,53.42,53.462,65978.0
2019-10-11 13:30:00,63.75,63.8,63.71,63.72,20936.0,53.4703,53.5123,53.4368,53.4452,20936.0
2019-10-11 13:40:00,63.71,63.74,63.7,63.7,13112.0,53.4368,53.462,53.4284,53.4284,13112.0
2019-10-11 13:50:00,63.71,63.72,63.64,63.65,20608.0,53.4368,53.4452,53.3781,53.3865,20608.0
2019-10-11 14:00:00,63.64,63.65,63.58,63.58,15350.0,53.3781,53.3865,53.3278,53.3278,15350.0
2019-10-11 14:10:00,63.58,63.59,63.54,63.59,17315.0,53.3278,53.3361,53.2942,53.3361,17315.0
2019-10-11 14:20:00,63.58,63.59,63.5,63.54,22567.0,53.3278,53.3361,53.2607,53.2942,22567.0
2019-10-11 14:30:00,63.54,63.54,63.48,63.5,29231.0,53.2942,53.2942,53.2439,53.2607,29231.0
2019-10-11 14:40:00,63.51,63.59,63.49,63.57,24872.0,53.269,53.3361,53.2523,53.3194,24872.0
2019-10-11 14:50:00,63.57,63.69,63.57,63.68,25594.0,53.3194,53.42,53.3194,53.4116,25594.0
2019-10-11 15:00:00,63.67,63.73,63.65,63.67,24234.0,53.4032,53.4536,53.3865,53.4032,24234.0
2019-10-11 15:10:00,63.66,63.74,63.65,63.69,49599.0,53.3949,53.462,53.3865,53.42,49599.0
2019-10-11 15:20:00,63.69,63.72,63.66,63.68,39894.0,53.42,53.4452,53.3949,53.4116,39894.0
2019-10-11 15:30:00,63.68,63.78,63.59,63.75,120329.0,53.4116,53.4955,53.3361,53.4703,120329.0
2019-10-11 15:40:00,63.75,63.76,63.41,63.47,133775.0,53.4703,53.4787,53.1852,53.2355,133775.0
2019-10-11 15:50:00,63.47,63.55,63.29,63.31,294297.0,53.2355,53.3026,53.0845,53.1013,294297.0
2019-10-14 09:30:00,63.65,63.77,63.42,63.71,77021.0,53.3865,53.4871,53.1936,53.4368,77021.0
2019-10-14 09:40:00,63.7,63.72,63.47,63.49,44964.0,53.4284,53.4452,53.2355,53.2523,44964.0
2019-10-14 09:50:00,63.48,63.48,63.36,63.44,37633.0,53.2439,53.2439,53.1432,53.2103,37633.0
2019-10-14 10:00:00,63.45,63.6,63.44,63.6,25252.0,53.2187,53.3445,53.2103,53.3445,25252.0
2019-10-14 10:10:00,63.59,63.63,63.44,63.45,21049.0,53.3361,53.3697,53.2103,53.2187,21049.0
2019-10-14 10:20:00,63.47,63.58,63.45,63.58,19167.0,53.2355,53.3278,53.2187,53.3278,19167.0
2019-10-14 10:30:00,63.57,63.62,63.5,63.59,27244.0,53.3194,53.3613,53.2607,53.3361,27244.0
2019-10-14 10:40:00,63.59,63.63,63.56,63.57,27104.0,53.3361,53.3697,53.311,53.3194,27104.0
2019-10-14 10:50:00,63.57,63.57,63.46,63.54,23363.0,53.3194,53.3194,53.2271,53.2942,23363.0
2019-10-14 11:00:00,63.55,63.56,63.42,63.51,65244.0,53.3026,53.311,53.1936,53.269,65244.0
2019-10-14 11:10:00,63.51,63.58,63.5,63.53,215828.0,53.269,53.3278,53.2607,53.2858,215828.0
2019-10-14 11:20:00,63.53,63.53,63.38,63.41,64614.0,53.2858,53.2858,53.16,53.1852,64614.0
2019-10-14 11:30:00,63.39,63.49,63.39,63.47,28828.0,53.1684,53.2523,53.1684,53.2355,28828.0
2019-10-14 11:40:00,63.47,63.49,63.34,63.36,27750.0,53.2355,53.2523,53.1265,53.1432,27750.0
2019-10-14 11:50:00,63.36,63.37,63.3,63.3,23810.0,53.1432,53.1516,53.0929,53.0929,23810.0
2019-10-14 12:00:00,63.3,63.33,63.21,63.25,22553.0,53.0929,53.1181,53.0174,53.051,22553.0
2019-10-14 12:10:00,63.24,63.25,63.1,63.11,27559.0,53.0426,53.051,52.9252,52.9335,27559.0
2019-10-14 12:20:00,63.11,63.17,63.08,63.17,21909.0,52.9335,52.9839,52.9084,52.9839,21909.0
2019-10-14 12:30:00,63.17,63.28,63.16,63.27,22039.0,52.9839,53.0761,52.9755,53.0677,22039.0
2019-10-14 12:40:00,63.27,63.27,63.2,63.23,25249.0,53.0677,53.0677,53.009,53.0342,25249.0
2019-10-14 12:50:00,63.23,63.24,63.07,63.1,27178.0,53.0342,53.0426,52.9,52.9252,27178.0
2019-10-14 13:00:00,63.1,63.15,63.05,63.14,29254.0,52.9252,52.9671,52.8832,52.9587,29254.0
2019-10-14 13:10:00,63.14,63.22,63.14,63.17,35401.0,52.9587,53.0258,52.9587,52.9839,35401.0
2019-10-14 13:20:00,63.18,63.23,63.16,63.21,16075.0,52.9923,53.0342,52.9755,53.0174,16075.0
2019-10-14 13:30:00,63.21,63.23,63.18,63.22,26986.0,53.0174,53.0342,52.9923,53.0258,26986.0
2019-10-14 13:40:00,63.22,63.3,63.19,63.29,35155.0,53.0258,53.0929,53.0006,53.0845,35155.0
2019-10-14 13:50:00,63.29,63.3,63.24,63.27,33254.0,53.0845,53.0929,53.0426,53.0677,33254.0
2019-10-14 14:00:00,63.27,63.36,63.27,63.32,27239.0,53.0677,53.1432,53.0677,53.1097,27239.0
2019-10-14 14:10:00,63.32,63.39,63.31,63.39,35075.0,53.1097,53.1684,53.1013,53.1684,35075.0
2019-10-14 14:20:00,63.39,63.39,63.34,63.36,32291.0,53.1684,53.1684,53.1265,53.1432,32291.0
2019-10-14 14:30:00,63.35,63.38,63.3,63.33,25790.0,53.1348,53.16,53.0929,53.1181,25790.0
2019-10-14 14:40:00,63.32,63.35,63.3,63.32,25647.0,53.1097,53.1348,53.0929,53.1097,25647.0
2019-10-14 14:50:00,63.33,63.4,63.33,63.35,26920.0,53.1181,53.1768,53.1181,53.1348,26920.0
2019-10-14 15:00:00,63.35,63.37,63.32,63.33,20215.0,53.1348,53.1516,53.1097,53.1181,20215.0
2019-10-14 15:10:00,63.32,63.41,63.3,63.4,34108.0,53.1097,53.1852,53.0929,53.1768,34108.0
2019-10-14 15:20:00,63.39,63.43,63.37,63.4,29653.0,53.1684,53.2019,53.1516,53.1768,29653.0
2019-10-14 15:30:00,63.4,63.4,63.28,63.3,49865.0,53.1768,53.1768,53.0761,53.0929,49865.0
2019-10-14 15:40:00,63.3,63.31,63.27,63.3,75706.0,53.0929,53.1013,53.0677,53.0929,75706.0
2019-10-14 15:50:00,63.29,63.38,63.27,63.3,277111.0,53.0845,53.16,53.0677,53.0929,277111.0
2019-10-15 09:30:00,63.32,63.63,63.3,63.62,68080.0,53.1097,53.3697,53.0929,53.3613,68080.0
2019-10-15 09:40:00,63.6,63.62,63.4,63.46,33046.0,53.3445,53.3613,53.1768,53.2271,33046.0
2019-10-15 09:50:00,63.45,63.61,63.45,63.56,17556.0,53.2187,53.3529,53.2187,53.311,17556.0
2019-10-15 10:00:00,63.55,63.57,63.5,63.57,26174.0,53.3026,53.3194,53.2607,53.3194,26174.0
2019-10-15 10:10:00,63.56,63.58,63.38,63.42,25774.0,53.311,53.3278,53.16,53.1936,25774.0
2019-10-15 10:20:00,63.43,63.44,63.24,63.24,42774.0,53.2019,53.2103,53.0426,53.0426,42774.0
2019-10-15 10:30:00,63.24,63.24,62.96,63.0,47968.0,53.0426,53.0426,52.8077,52.8413,47968.0
2019-10-15 10:40:00,62.99,63.21,62.99,63.13,74919.0,52.8329,53.0174,52.8329,52.9503,74919.0
2019-10-15 10:50:00,63.13,63.17,63.06,63.17,53983.0,52.9503,52.9839,52.8916,52.9839,53983.0
2019-10-15 11:00:00,63.17,63.29,63.16,63.24,33830.0,52.9839,53.0845,52.9755,53.0426,33830.0
2019-10-15 11:10:00,63.23,63.23,63.1,63.11,26779.0,53.0342,53.0342,52.9252,52.9335,26779.0
2019-10-15 11:20:00,63.1,63.17,63.06,63.14,33330.0,52.9252,52.9839,52.8916,52.9587,33330.0
2019-10-15 11:30:00,63.14,63.2,63.09,63.17,26958.0,52.9587,53.009,52.9168,52.9839,26958.0
2019-10-15 11:40:00,63.17,63.28,63.16,63.28,18353.0,52.9839,53.0761,52.9755,53.0761,18353.0
2019-10-15 11:50:00,63.27,63.27,63.21,63.25,16175.0,53.0677,53.0677,53.0174,53.051,16175.0
2019-10-15 12:00:00,63.25,63.3,63.22,63.29,16451.0,53.051,53.0929,53.0258,53.0845,16451.0
2019-10-15 12:10:00,63.28,63.29,63.15,63.15,26527.0,53.0761,53.0845,52.9671,52.9671,26527.0
2019-10-15 12:20:00,63.15,63.21,63.13,63.2,13091.0,52.9671,53.0174,52.9503,53.009,13091.0
2019-10-15 12:30:00,63.19,63.21,63.16,63.2,10391.0,53.0006,53.0174,52.9755,53.009,10391.0
2019-10-15 12:40:00,63.2,63.21,63.11,63.13,12529.0,53.009,53.0174,52.9335,52.9503,12529.0
2019-10-15 12:50:00,63.13,63.18,63.09,63.14,19957.0,52.9503,52.9923,52.9168,52.9587,19957.0
2019-10-15 13:00:00,63.15,63.16,63.05,63.06,13103.0,52.9671,52.9755,52.8832,52.8916,13103.0
2019-10-15 13:10:00,63.06,63.07,63.0,63.01,22467.0,52.8916,52.9,52.8413,52.8497,22467.0
2019-10-15 13:20:00,63.0,63.04,62.98,63.01,19142.0,52.8413,52.8748,52.8245,52.8497,19142.0
2019-10-15 13:30:00,63.01,63.03,62.91,62.94,32538.0,52.8497,52.8664,52.7658,52.791,32538.0
2019-10-15 13:40:00,62.95,62.95,62.86,62.88,25821.0,52.7993,52.7993,52.7239,52.7406,25821.0
2019-10-15 13:50:00,62.89,62.92,62.88,62.9,20228.0,52.749,52.7742,52.7406,52.7574,20228.0
2019-10-15 14:00:00,62.9,62.98,62.89,62.97,36337.0,52.7574,52.8245,52.749,52.8161,36337.0
2019-10-15 14:10:00,62.97,63.07,62.97,63.05,26276.0,52.8161,52.9,52.8161,52.8832,26276.0
2019-10-15 14:20:00,63.06,63.22,63.06,63.2,20619.0,52.8916,53.0258,52.8916,53.009,20619.0
2019-10-15 14:30:00,63.2,63.23,63.18,63.22,23246.0,53.009,53.0342,52.9923,53.0258,23246.0
2019-10-15 14:40:00,63.22,63.25,63.18,63.19,16614.0,53.0258,53.051,52.9923,53.0006,16614.0
2019-10-15 14:50:00,63.2,63.24,63.2,63.24,16989.0,53.009,53.0426,53.009,53.0426,16989.0
2019-10-15 15:00:00,63.24,63.34,63.21,63.3,21677.0,53.0426,53.1265,53.0174,53.0929,21677.0
2019-10-15 15:10:00,63.29,63.31,63.27,63.28,18445.0,53.0845,53.1013,53.0677,53.0761,18445.0
2019-10-15 15:20:00,63.29,63.33,63.27,63.33,20498.0,53.0845,53.1181,53.0677,53.1181,20498.0
2019-10-15 15:30:00,63.33,63.33,63.25,63.3,65304.0,53.1181,53.1181,53.051,53.0929,65304.0
2019-10-15 15:40:00,63.3,63.31,63.16,63.19,64882.0,53.0929,53.1013,52.9755,53.0006,64882.0
2019-10-15 15:50:00,63.19,63.22,63.14,63.16,162150.0,53.0006,53.0258,52.9587,52.9755,162150.0
2019-10-16 09:30:00,63.19,63.31,62.8,62.87,81302.0,53.0006,53.1013,52.6735,52.7322,81302.0
2019-10-16 09:40:00,62.88,63.0,62.83,63.0,40864.0,52.7406,52.8413,52.6987,52.8413,40864.0
2019-10-16 09:50:00,63.02,63.18,62.96,63.18,42048.0,52.8581,52.9923,52.8077,52.9923,42048.0
2019-10-16 10:00:00,63.18,63.26,63.07,63.24,28797.0,52.9923,53.0594,52.9,53.0426,28797.0
2019-10-16 10:10:00,63.22,63.24,63.17,63.17,30560.0,53.0258,53.0426,52.9839,52.9839,30560.0
2019-10-16 10:20:00,63.17,63.27,63.16,63.22,23050.0,52.9839,53.0677,52.9755,53.0258,23050.0
2019-10-16 10:30:00,63.21,63.21,63.1,63.13,19793.0,53.0174,53.0174,52.9252,52.9503,19793.0
2019-10-16 10:40:00,63.13,63.3,63.1,63.3,21295.0,52.9503,53.0929,52.9252,53.0929,21295.0
2019-10-16 10:50:00,63.29,63.35,63.23,63.33,30518.0,53.0845,53.1348,53.0342,53.1181,30518.0
2019-10-16 11:00:00,63.33,63.39,63.28,63.3,20700.0,53.1181,53.1684,53.0761,53.0929,20700.0
2019-10-16 11:10:00,63.31,63.35,63.26,63.27,22261.0,53.1013,53.1348,53.0594,53.0677,22261.0
2019-10-16 11:20:00,63.27,63.35,63.23,63.34,35769.0,53.0677,53.1348,53.0342,53.1265,35769.0
2019-10-16 11:30:00,63.33,63.34,63.23,63.27,29977.0,53.1181,53.1265,53.0342,53.0677,29977.0
2019-10-16 11:40:00,63.27,63.36,63.25,63.35,19099.0,53.0677,53.1432,53.051,53.1348,19099.0
2019-10-16 11:50:00,63.35,63.36,63.24,63.25,19683.0,53.1348,53.1432,53.0426,53.051,19683.0
2019-10-16 12:00:00,63.24,63.28,63.21,63.25,23825.0,53.0426,53.0761,53.0174,53.051,23825.0
2019-10-16 12:10:00,63.25,63.3,63.24,63.29,9780.0,53.051,53.0929,53.0426,53.0845,9780.0
2019-10-16 12:20:00,63.29,63.35,63.29,63.33,12804.0,53.0845,53.1348,53.0845,53.1181,12804.0
2019-10-16 12:30:00,63.33,63.35,63.28,63.3,17239.0,53.1181,53.1348,53.0761,53.0929,17239.0
2019-10-16 12:40:00,63.29,63.35,63.29,63.34,17055.0,53.0845,53.1348,53.0845,53.1265,17055.0
2019-10-16 12:50:00,63.34,63.44,63.34,63.4,30030.0,53.1265,53.2103,53.1265,53.1768,30030.0
2019-10-16 13:00:00,63.4,63.41,63.36,63.4,15820.0,53.1768,53.1852,53.1432,53.1768,15820.0
2019-10-16 13:10:00,63.41,63.41,63.34,63.38,18553.0,53.1852,53.1852,53.1265,53.16,18553.0
2019-10-16 13:20:00,63.38,63.41,63.34,63.37,13414.0,53.16,53.1852,53.1265,53.1516,13414.0
2019-10-16 13:30:00,63.38,63.4,63.35,63.4,18472.0,53.16,53.1768,53.1348,53.1768,18472.0
2019-10-16 13:40:00,63.39,63.4,63.28,63.31,35083.0,53.1684,53.1768,53.0761,53.1013,35083.0
2019-10-16 13:50:00,63.32,63.36,63.3,63.34,14054.0,53.1097,53.1432,53.0929,53.1265,14054.0
2019-10-16 14:00:00,63.34,63.37,63.31,63.32,15385.0,53.1265,53.1516,53.1013,53.1097,15385.0
2019-10-16 14:10:00,63.3,63.36,63.28,63.36,15617.0,53.0929,53.1432,53.0761,53.1432,15617.0
2019-10-16 14:20:00,63.35,63.38,63.33,63.37,22083.0,53.1348,53.16,53.1181,53.1516,22083.0
2019-10-16 14:30:00,63.36,63.44,63.36,63.43,18834.0,53.1432,53.2103,53.1432,53.2019,18834.0
2019-10-16 14:40:00,63.43,63.45,63.36,63.37,16061.0,53.2019,53.2187,53.1432,53.1516,16061.0
2019-10-16 14:50:00,63.38,63.42,63.37,63.4,25525.0,53.16,53.1936,53.1516,53.1768,25525.0
2019-10-16 15:00:00,63.41,63.42,63.36,63.36,18494.0,53.1852,53.1936,53.1432,53.1432,18494.0
2019-10-16 15:10:00,63.35,63.42,63.33,63.42,31630.0,53.1348,53.1936,53.1181,53.1936,31630.0
2019-10-16 15:20:00,63.41,63.44,63.36,63.38,30881.0,53.1852,53.2103,53.1432,53.16,30881.0
2019-10-16 15:30:00,63.38,63.39,63.32,63.37,37045.0,53.16,53.1684,53.1097,53.1516,37045.0
2019-10-16 15:40:00,63.37,63.44,63.34,63.44,74027.0,53.1516,53.2103,53.1265,53.2103,74027.0
2019-10-16 15:50:00,63.44,63.52,63.43,63.5,240814.0,53.2103,53.2774,53.2019,53.2607,240814.0
2019-10-17 09:30:00,63.42,63.7,63.29,63.49,103327.0,53.1936,53.4284,53.0845,53.2523,103327.0
2019-10-17 09:40:00,63.5,63.61,63.45,63.61,28331.0,53.2607,53.3529,53.2187,53.3529,28331.0
2019-10-17 09:50:00,63.61,63.65,63.53,63.65,27365.0,53.3529,53.3865,53.2858,53.3865,27365.0
2019-10-17 10:00:00,63.62,63.68,63.48,63.48,34842.0,53.3613,53.4116,53.2439,53.2439,34842.0
2019-10-17 10:10:00,63.49,63.53,63.43,63.45,37824.0,53.2523,53.2858,53.2019,53.2187,37824.0
2019-10-17 10:20:00,63.45,63.46,63.35,63.46,36101.0,53.2187,53.2271,53.1348,53.2271,36101.0
2019-10-17 10:30:00,63.45,63.49,63.43,63.47,31776.0,53.2187,53.2523,53.2019,53.2355,31776.0
2019-10-17 10:40:00,63.48,63.66,63.47,63.63,29386.0,53.2439,53.3949,53.2355,53.3697,29386.0
2019-10-17 10:50:00,63.62,63.64,63.57,63.57,19858.0,53.3613,53.3781,53.3194,53.3194,19858.0
2019-10-17 11:00:00,63.56,63.63,63.5,63.54,35757.0,53.311,53.3697,53.2607,53.2942,35757.0
2019-10-17 11:10:00,63.54,63.57,63.49,63.54,19646.0,53.2942,53.3194,53.2523,53.2942,19646.0
2019-10-17 11:20:00,63.53,63.56,63.47,63.48,31359.0,53.2858,53.311,53.2355,53.2439,31359.0
2019-10-17 11:30:00,63.48,63.54,63.46,63.53,24257.0,53.2439,53.2942,53.2271,53.2858,24257.0
2019-10-17 11:40:00,63.52,63.54,63.47,63.5,32923.0,53.2774,53.2942,53.2355,53.2607,32923.0
2019-10-17 11:50:00,63.49,63.57,63.47,63.57,22699.0,53.2523,53.3194,53.2355,53.3194,22699.0
2019-10-17 12:00:00,63.55,63.57,63.52,63.55,19035.0,53.3026,53.3194,53.2774,53.3026,19035.0
2019-10-17 12:10:00,63.55,63.58,63.53,63.58,29277.0,53.3026,53.3278,53.2858,53.3278,29277.0
2019-10-17 12:20:00,63.58,63.71,63.58,63.71,25190.0,53.3278,53.4368,53.3278,53.4368,25190.0
2019-10-17 12:30:00,63.71,63.78,63.7,63.77,19032.0,53.4368,53.4955,53.4284,53.4871,19032.0
2019-10-17 12:40:00,63.76,63.82,63.75,63.8,18810.0,53.4787,53.5291,53.4703,53.5123,18810.0
2019-10-17 12:50:00,63.81,63.89,63.81,63.85,16409.0,53.5207,53.5878,53.5207,53.5542,16409.0
2019-10-17 13:00:00,63.85,63.87,63.8,63.81,12388.0,53.5542,53.571,53.5123,53.5207,12388.0
2019-10-17 13:10:00,63.81,63.81,63.74,63.79,19212.0,53.5207,53.5207,53.462,53.5039,19212.0
2019-10-17 13:20:00,63.79,63.79,63.73,63.74,11317.0,53.5039,53.5039,53.4536,53.462,11317.0
2019-10-17 13:30:00,63.74,63.74,63.65,63.67,11145.0,53.462,53.462,53.3865,53.4032,11145.0
2019-10-17 13:40:00,63.68,63.69,63.65,63.67,27045.0,53.4116,53.42,53.3865,53.4032,27045.0
2019-10-17 13:50:00,63.66,63.7,63.65,63.67,17971.0,53.3949,53.4284,53.3865,53.4032,17971.0
2019-10-17 14:00:00,63.68,63.7,63.63,63.7,15214.0,53.4116,53.4284,53.3697,53.4284,15214.0
2019-10-17 14:10:00,63.69,63.72,63.65,63.66,10484.0,53.42,53.4452,53.3865,53.3949,10484.0
2019-10-17 14:20:00,63.65,63.67,63.62,63.65,15723.0,53.3865,53.4032,53.3613,53.3865,15723.0
2019-10-17 14:30:00,63.65,63.73,63.64,63.7,13657.0,53.3865,53.4536,53.3781,53.4284,13657.0
2019-10-17 14:40:00,63.71,63.74,63.68,63.7,20609.0,53.4368,53.462,53.4116,53.4284,20609.0
2019-10-17 14:50:00,63.7,63.74,63.7,63.71,14917.0,53.4284,53.462,53.4284,53.4368,14917.0
2019-10-17 15:00:00,63.72,63.75,63.7,63.74,25986.0,53.4452,53.4703,53.4284,53.462,25986.0
2019-10-17 15:10:00,63.74,63.79,63.72,63.75,22371.0,53.462,53.5039,53.4452,53.4703,22371.0
2019-10-17 15:20:00,63.75,63.8,63.73,63.79,29240.0,53.4703,53.5123,53.4536,53.5039,29240.0
2019-10-17 15:30:00,63.79,63.81,63.75,63.76,33440.0,53.5039,53.5207,53.4703,53.4787,33440.0
2019-10-17 15:40:00,63.76,63.82,63.75,63.75,37229.0,53.4787,53.5291,53.4703,53.4703,37229.0
2019-10-17 15:50:00,63.75,63.82,63.66,63.69,121348.0,53.4703,53.5291,53.3949,53.42,121348.0
2019-10-18 09:30:00,63.69,63.83,63.42,63.52,244752.0,53.42,53.5374,53.1936,53.2774,244752.0
2019-10-18 09:40:00,63.54,63.61,63.46,63.47,20517.0,53.2942,53.3529,53.2271,53.2355,20517.0
2019-10-18 09:50:00,63.44,63.48,63.33,63.37,27334.0,53.2103,53.2439,53.1181,53.1516,27334.0
2019-10-18 10:00:00,63.36,63.44,63.34,63.43,21892.0,53.1432,53.2103,53.1265,53.2019,21892.0
2019-10-18 10:10:00,63.44,63.67,63.43,63.67,31178.0,53.2103,53.4032,53.2019,53.4032,31178.0
2019-10-18 10:20:00,63.66,63.67,63.62,63.65,22758.0,53.3949,53.4032,53.3613,53.3865,22758.0
2019-10-18 10:30:00,63.66,63.67,63.57,63.66,19837.0,53.3949,53.4032,53.3194,53.3949,19837.0
2019-10-18 10:40:00,63.67,63.68,63.6,63.67,14487.0,53.4032,53.4116,53.3445,53.4032,14487.0
2019-10-18 10:50:00,63.68,63.8,63.66,63.75,71594.0,53.4116,53.5123,53.3949,53.4703,71594.0
2019-10-18 11:00:00,63.76,63.85,63.73,63.84,58542.0,53.4787,53.5542,53.4536,53.5458,58542.0
2019-10-18 11:10:00,63.84,64.03,63.83,64.0,90814.0,53.5458,53.7052,53.5374,53.68,90814.0
2019-10-18 11:20:00,63.99,64.0,63.86,63.96,198622.0,53.6716,53.68,53.5626,53.6465,198622.0
2019-10-18 11:30:00,63.97,64.0,63.94,63.97,98838.0,53.6549,53.68,53.6297,53.6549,98838.0
2019-10-18 11:40:00,63.98,63.99,63.84,63.87,38458.0,53.6633,53.6716,53.5458,53.571,38458.0
2019-10-18 11:50:00,63.86,63.96,63.85,63.94,17853.0,53.5626,53.6465,53.5542,53.6297,17853.0
2019-10-18 12:00:00,63.93,63.94,63.87,63.88,11661.0,53.6213,53.6297,53.571,53.5794,11661.0
2019-10-18 12:10:00,63.88,63.94,63.87,63.88,14239.0,53.5794,53.6297,53.571,53.5794,14239.0
2019-10-18 12:20:00,63.89,63.89,63.81,63.86,17282.0,53.5878,53.5878,53.5207,53.5626,17282.0
2019-10-18 12:30:00,63.85,63.92,63.83,63.9,15038.0,53.5542,53.6129,53.5374,53.5962,15038.0
2019-10-18 12:40:00,63.9,63.93,63.82,63.82,15285.0,53.5962,53.6213,53.5291,53.5291,15285.0
2019-10-18 12:50:00,63.82,63.85,63.8,63.85,9596.0,53.5291,53.5542,53.5123,53.5542,9596.0
2019-10-18 13:00:00,63.86,63.86,63.83,63.85,16586.0,53.5626,53.5626,53.5374,53.5542,16586.0
2019-10-18 13:10:00,63.85,63.99,63.85,63.97,18054.0,53.5542,53.6716,53.5542,53.6549,18054.0
2019-10-18 13:20:00,63.98,63.98,63.93,63.94,14086.0,53.6633,53.6633,53.6213,53.6297,14086.0
2019-10-18 13:30:00,63.94,63.95,63.9,63.91,11724.0,53.6297,53.6381,53.5962,53.6045,11724.0
2019-10-18 13:40:00,63.91,64.0,63.9,63.97,17328.0,53.6045,53.68,53.5962,53.6549,17328.0
2019-10-18 13:50:00,63.97,63.98,63.95,63.98,11259.0,53.6549,53.6633,53.6381,53.6633,11259.0
2019-10-18 14:00:00,63.98,63.99,63.92,63.94,17602.0,53.6633,53.6716,53.6129,53.6297,17602.0
2019-10-18 14:10:00,63.95,64.04,63.95,64.02,14332.0,53.6381,53.7136,53.6381,53.6968,14332.0
2019-10-18 14:20:00,64.03,64.05,64.02,64.03,8329.0,53.7052,53.722,53.6968,53.7052,8329.0
2019-10-18 14:30:00,64.05,64.05,64.02,64.03,6269.0,53.722,53.722,53.6968,53.7052,6269.0
2019-10-18 14:40:00,64.04,64.04,64.01,64.01,11897.0,53.7136,53.7136,53.6884,53.6884,11897.0
2019-10-18 14:50:00,64.02,64.07,64.02,64.06,12493.0,53.6968,53.7387,53.6968,53.7304,12493.0
2019-10-18 15:00:00,64.06,64.07,64.04,64.05,12512.0,53.7304,53.7387,53.7136,53.722,12512.0
2019-10-18 15:10:00,64.06,64.09,64.04,64.07,11894.0,53.7304,53.7555,53.7136,53.7387,11894.0
2019-10-18 15:20:00,64.07,64.1,64.02,64.02,15518.0,53.7387,53.7639,53.6968,53.6968,15518.0
2019-10-18 15:30:00,64.03,64.14,64.02,64.13,23033.0,53.7052,53.7975,53.6968,53.7891,23033.0
2019-10-18 15:40:00,64.13,64.14,64.05,64.07,45449.0,53.7891,53.7975,53.722,53.7387,45449.0
2019-10-18 15:50:00,64.07,64.07,63.94,64.03,170534.0,53.7387,53.7387,53.6297,53.7052,170534.0
2019-10-21 09:30:00,64.39,64.39,63.89,63.92,96322.0,54.0071,54.0071,53.5878,53.6129,96322.0
2019-10-21 09:40:00,63.94,63.98,63.81,63.97,31354.0,53.6297,53.6633,53.5207,53.6549,31354.0
2019-10-21 09:50:00,63.96,63.96,63.8,63.89,24292.0,53.6465,53.6465,53.5123,53.5878,24292.0
2019-10-21 10:00:00,63.9,64.13,63.87,64.11,58136.0,53.5962,53.7891,53.571,53.7723,58136.0
2019-10-21 10:10:00,64.11,64.17,64.0,64.15,25627.0,53.7723,53.8226,53.68,53.8058,25627.0
2019-10-21 10:20:00,64.16,64.29,64.16,64.28,36068.0,53.8142,53.9233,53.8142,53.9149,36068.0
2019-10-21 10:30:00,64.28,64.31,64.22,64.29,15860.0,53.9149,53.94,53.8646,53.9233,15860.0
2019-10-21 10:40:00,64.29,64.3,64.22,64.24,12829.0,53.9233,53.9317,53.8646,53.8813,12829.0
2019-10-21 10:50:00,64.24,64.25,64.15,64.19,17990.0,53.8813,53.8897,53.8058,53.8394,17990.0
2019-10-21 11:00:00,64.19,64.2,64.13,64.16,37276.0,53.8394,53.8478,53.7891,53.8142,37276.0
2019-10-21 11:10:00,64.16,64.18,64.08,64.14,37140.0,53.8142,53.831,53.7471,53.7975,37140.0
2019-10-21 11:20:00,64.13,64.2,64.11,64.15,36554.0,53.7891,53.8478,53.7723,53.8058,36554.0
2019-10-21 11:30:00,64.14,64.17,64.1,64.1,24772.0,53.7975,53.8226,53.7639,53.7639,24772.0
2019-10-21 11:40:00,64.11,64.11,63.99,63.99,12908.0,53.7723,53.7723,53.6716,53.6716,12908.0
2019-10-21 11:50:00,63.99,63.99,63.89,63.9,17461.0,53.6716,53.6716,53.5878,53.5962,17461.0
2019-10-21 12:00:00,63.89,63.9,63.75,63.76,21930.0,53.5878,53.5962,53.4703,53.4787,21930.0
2019-10-21 12:10:00,63.76,63.79,63.69,63.69,29042.0,53.4787,53.5039,53.42,53.42,29042.0
2019-10-21 12:20:00,63.7,63.82,63.66,63.82,28729.0,53.4284,53.5291,53.3949,53.5291,28729.0
2019-10-21 12:30:00,63.82,63.86,63.81,63.81,13826.0,53.5291,53.5626,53.5207,53.5207,13826.0
2019-10-21 12:40:00,63.82,63.89,63.82,63.88,15554.0,53.5291,53.5878,53.5291,53.5794,15554.0
2019-10-21 12:50:00,63.89,63.96,63.87,63.95,19796.0,53.5878,53.6465,53.571,53.6381,19796.0
2019-10-21 13:00:00,63.95,63.98,63.93,63.97,17148.0,53.6381,53.6633,53.6213,53.6549,17148.0
2019-10-21 13:10:00,63.97,63.99,63.95,63.95,14892.0,53.6549,53.6716,53.6381,53.6381,14892.0
2019-10-21 13:20:00,63.96,64.01,63.92,63.99,19321.0,53.6465,53.6884,53.6129,53.6716,19321.0
2019-10-21 13:30:00,63.99,63.99,63.83,63.84,12980.0,53.6716,53.6716,53.5374,53.5458,12980.0
2019-10-21 13:40:00,63.84,63.96,63.83,63.92,18762.0,53.5458,53.6465,53.5374,53.6129,18762.0
2019-10-21 13:50:00,63.93,63.95,63.89,63.93,10458.0,53.6213,53.6381,53.5878,53.6213,10458.0
2019-10-21 14:00:00,63.92,64.12,63.92,64.11,27275.0,53.6129,53.7807,53.6129,53.7723,27275.0
2019-10-21 14:10:00,64.11,64.14,64.04,64.05,15559.0,53.7723,53.7975,53.7136,53.722,15559.0
2019-10-21 14:20:00,64.05,64.1,64.04,64.08,13000.0,53.722,53.7639,53.7136,53.7471,13000.0
2019-10-21 14:30:00,64.08,64.14,64.07,64.09,20297.0,53.7471,53.7975,53.7387,53.7555,20297.0
2019-10-21 14:40:00,64.09,64.12,64.08,64.1,19648.0,53.7555,53.7807,53.7471,53.7639,19648.0
2019-10-21 14:50:00,64.1,64.12,64.07,64.08,16600.0,53.7639,53.7807,53.7387,53.7471,16600.0
2019-10-21 15:00:00,64.08,64.14,64.06,64.12,17349.0,53.7471,53.7975,53.7304,53.7807,17349.0
2019-10-21 15:10:00,64.12,64.17,64.06,64.06,22994.0,53.7807,53.8226,53.7304,53.7304,22994.0
2019-10-21 15:20:00,64.07,64.08,64.01,64.06,26325.0,53.7387,53.7471,53.6884,53.7304,26325.0
2019-10-21 15:30:00,64.06,64.11,64.05,64.09,32099.0,53.7304,53.7723,53.722,53.7555,32099.0
2019-10-21 15:40:00,64.09,64.24,64.09,64.21,53218.0,53.7555,53.8813,53.7555,53.8562,53218.0
2019-10-21 15:50:00,64.22,64.31,64.19,64.29,155465.0,53.8646,53.94,53.8394,53.9233,155465.0
2019-10-22 09:30:00,64.59,64.63,64.31,64.34,91396.0,54.1749,54.2084,53.94,53.9652,91396.0
2019-10-22 09:40:00,64.35,64.61,64.31,64.57,36605.0,53.9736,54.1917,53.94,54.1581,36605.0
2019-10-22 09:50:00,64.58,64.59,64.42,64.43,21872.0,54.1665,54.1749,54.0323,54.0407,21872.0
2019-10-22 10:00:00,64.43,64.47,64.38,64.39,55431.0,54.0407,54.0742,53.9988,54.0071,55431.0
2019-10-22 10:10:00,64.4,64.46,64.26,64.34,51408.0,54.0155,54.0659,53.8981,53.9652,51408.0
2019-10-22 10:20:00,64.34,64.45,64.33,64.39,20408.0,53.9652,54.0575,53.9568,54.0071,20408.0
2019-10-22 10:30:00,64.4,64.47,64.37,64.37,21227.0,54.0155,54.0742,53.9904,53.9904,21227.0
2019-10-22 10:40:00,64.38,64.46,64.38,64.44,58176.0,53.9988,54.0659,53.9988,54.0491,58176.0
2019-10-22 10:50:00,64.44,64.48,64.35,64.36,29264.0,54.0491,54.0826,53.9736,53.982,29264.0
2019-10-22 11:00:00,64.35,64.39,64.31,64.38,38249.0,53.9736,54.0071,53.94,53.9988,38249.0
2019-10-22 11:10:00,64.39,64.45,64.36,64.41,42067.0,54.0071,54.0575,53.982,54.0239,42067.0
2019-10-22 11:20:00,64.42,64.56,64.42,64.55,34273.0,54.0323,54.1497,54.0323,54.1413,34273.0
2019-10-22 11:30:00,64.54,64.58,64.53,64.54,20141.0,54.133,54.1665,54.1246,54.133,20141.0
2019-10-22 11:40:00,64.54,64.58,64.45,64.45,23776.0,54.133,54.1665,54.0575,54.0575,23776.0
2019-10-22 11:50:00,64.45,64.5,64.41,64.46,49934.0,54.0575,54.0994,54.0239,54.0659,49934.0
2019-10-22 12:00:00,64.45,64.46,64.37,64.37,23460.0,54.0575,54.0659,53.9904,53.9904,23460.0
2019-10-22 12:10:00,64.36,64.44,64.34,64.44,17986.0,53.982,54.0491,53.9652,54.0491,17986.0
2019-10-22 12:20:00,64.44,64.52,64.44,64.5,32198.0,54.0491,54.1162,54.0491,54.0994,32198.0
2019-10-22 12:30:00,64.5,64.51,64.38,64.47,39819.0,54.0994,54.1078,53.9988,54.0742,39819.0
2019-10-22 12:40:00,64.46,64.49,64.44,64.45,26984.0,54.0659,54.091,54.0491,54.0575,26984.0
2019-10-22 12:50:00,64.44,64.54,64.44,64.51,19227.0,54.0491,54.133,54.0491,54.1078,19227.0
2019-10-22 13:00:00,64.51,64.58,64.5,64.55,29669.0,54.1078,54.1665,54.0994,54.1413,29669.0
2019-10-22 13:10:00,64.55,64.55,64.49,64.5,46881.0,54.1413,54.1413,54.091,54.0994,46881.0
2019-10-22 13:20:00,64.5,64.55,64.48,64.55,25342.0,54.0994,54.1413,54.0826,54.1413,25342.0
2019-10-22 13:30:00,64.55,64.56,64.49,64.49,35595.0,54.1413,54.1497,54.091,54.091,35595.0
2019-10-22 13:40:00,64.48,64.51,64.4,64.41,32374.0,54.0826,54.1078,54.0155,54.0239,32374.0
2019-10-22 13:50:00,64.42,64.42,64.3,64.31,29829.0,54.0323,54.0323,53.9317,53.94,29829.0
2019-10-22 14:00:00,64.32,64.34,64.24,64.33,32234.0,53.9484,53.9652,53.8813,53.9568,32234.0
2019-10-22 14:10:00,64.33,64.36,64.24,64.25,29518.0,53.9568,53.982,53.8813,53.8897,29518.0
2019-10-22 14:20:00,64.26,64.26,64.19,64.25,38843.0,53.8981,53.8981,53.8394,53.8897,38843.0
2019-10-22 14:30:00,64.25,64.26,64.14,64.17,39596.0,53.8897,53.8981,53.7975,53.8226,39596.0
2019-10-22 14:40:00,64.17,64.18,64.09,64.11,36706.0,53.8226,53.831,53.7555,53.7723,36706.0
2019-10-22 14:50:00,64.11,64.15,64.08,64.12,43579.0,53.7723,53.8058,53.7471,53.7807,43579.0
2019-10-22 15:00:00,64.13,64.14,64.07,64.14,44180.0,53.7891,53.7975,53.7387,53.7975,44180.0
2019-10-22 15:10:00,64.14,64.22,64.12,64.21,34428.0,53.7975,53.8646,53.7807,53.8562,34428.0
2019-10-22 15:20:00,64.2,64.29,64.18,64.25,47216.0,53.8478,53.9233,53.831,53.8897,47216.0
2019-10-22 15:30:00,64.26,64.3,64.2,64.21,64227.0,53.8981,53.9317,53.8478,53.8562,64227.0
2019-10-22 15:40:00,64.2,64.22,64.11,64.14,121134.0,53.8478,53.8646,53.7723,53.7975,121134.0
2019-10-22 15:50:00,64.14,64.24,64.09,64.2,315623.0,53.7975,53.8813,53.7555,53.8478,315623.0
2019-10-23 09:30:00,64.16,64.41,64.16,64.22,103955.0,53.8142,54.0239,53.8142,53.8646,103955.0
2019-10-23 09:40:00,64.21,64.32,64.19,64.3,40006.0,53.8562,53.9484,53.8394,53.9317,40006.0
2019-10-23 09:50:00,64.31,64.42,64.28,64.36,145794.0,53.94,54.0323,53.9149,53.982,145794.0
2019-10-23 10:00:00,64.37,64.56,64.36,64.49,104547.0,53.9904,54.1497,53.982,54.091,104547.0
2019-10-23 10:10:00,64.5,64.53,64.42,64.45,55921.0,54.0994,54.1246,54.0323,54.0575,55921.0
2019-10-23 10:20:00,64.45,64.59,64.41,64.56,50154.0,54.0575,54.1749,54.0239,54.1497,50154.0
2019-10-23 10:30:00,64.55,64.55,64.36,64.38,77360.0,54.1413,54.1413,53.982,53.9988,77360.0
2019-10-23 10:40:00,64.39,64.56,64.38,64.55,78270.0,54.0071,54.1497,53.9988,54.1413,78270.0
2019-10-23 10:50:00,64.56,64.56,64.45,64.49,34758.0,54.1497,54.1497,54.0575,54.091,34758.0
2019-10-23 11:00:00,64.5,64.54,64.4,64.4,28840.0,54.0994,54.133,54.0155,54.0155,28840.0
2019-10-23 11:10:00,64.4,64.44,64.36,64.43,86575.0,54.0155,54.0491,53.982,54.0407,86575.0
2019-10-23 11:20:00,64.43,64.46,64.36,64.38,50570.0,54.0407,54.0659,53.982,53.9988,50570.0
2019-10-23 11:30:00,64.38,64.44,64.37,64.43,55241.0,53.9988,54.0491,53.9904,54.0407,55241.0
2019-10-23 11:40:00,64.43,64.47,64.38,64.38,28136.0,54.0407,54.0742,53.9988,53.9988,28136.0
2019-10-23 11:50:00,64.38,64.45,64.35,64.45,26859.0,53.9988,54.0575,53.9736,54.0575,26859.0
2019-10-23 12:00:00,64.45,64.48,64.42,64.44,21140.0,54.0575,54.0826,54.0323,54.0491,21140.0
2019-10-23 12:10:00,64.45,64.47,64.41,64.44,37395.0,54.0575,54.0742,54.0239,54.0491,37395.0
2019-10-23 12:20:00,64.45,64.45,64.37,64.37,29769.0,54.0575,54.0575,53.9904,53.9904,29769.0
2019-10-23 12:30:00,64.38,64.38,64.31,64.31,19654.0,53.9988,53.9988,53.94,53.94,19654.0
2019-10-23 12:40:00,64.32,64.36,64.28,64.34,31332.0,53.9484,53.982,53.9149,53.9652,31332.0
2019-10-23 12:50:00,64.35,64.35,64.26,64.26,20249.0,53.9736,53.9736,53.8981,53.8981,20249.0
2019-10-23 13:00:00,64.26,64.29,64.15,64.15,21569.0,53.8981,53.9233,53.8058,53.8058,21569.0
2019-10-23 13:10:00,64.14,64.2,64.11,64.2,25310.0,53.7975,53.8478,53.7723,53.8478,25310.0
2019-10-23 13:20:00,64.2,64.25,64.19,64.25,18234.0,53.8478,53.8897,53.8394,53.8897,18234.0
2019-10-23 13:30:00,64.25,64.29,64.23,64.29,21575.0,53.8897,53.9233,53.8729,53.9233,21575.0
2019-10-23 13:40:00,64.29,64.34,64.25,64.28,21028.0,53.9233,53.9652,53.8897,53.9149,21028.0
2019-10-23 13:50:00,64.28,64.35,64.27,64.34,17394.0,53.9149,53.9736,53.9065,53.9652,17394.0
2019-10-23 14:00:00,64.35,64.38,64.33,64.37,30888.0,53.9736,53.9988,53.9568,53.9904,30888.0
2019-10-23 14:10:00,64.38,64.4,64.28,64.3,93042.0,53.9988,54.0155,53.9149,53.9317,93042.0
2019-10-23 14:20:00,64.3,64.32,64.17,64.19,37388.0,53.9317,53.9484,53.8226,53.8394,37388.0
2019-10-23 14:30:00,64.2,64.28,64.18,64.22,34433.0,53.8478,53.9149,53.831,53.8646,34433.0
2019-10-23 14:40:00,64.22,64.29,64.19,64.27,42857.0,53.8646,53.9233,53.8394,53.9065,42857.0
2019-10-23 14:50:00,64.27,64.29,64.24,64.25,68136.0,53.9065,53.9233,53.8813,53.8897,68136.0
2019-10-23 15:00:00,64.25,64.26,64.19,64.2,80800.0,53.8897,53.8981,53.8394,53.8478,80800.0
2019-10-23 15:10:00,64.2,64.22,64.17,64.22,52113.0,53.8478,53.8646,53.8226,53.8646,52113.0
2019-10-23 15:20:00,64.22,64.26,64.19,64.23,43104.0,53.8646,53.8981,53.8394,53.8729,43104.0
2019-10-23 15:30:00,64.23,64.27,64.22,64.25,72867.0,53.8729,53.9065,53.8646,53.8897,72867.0
2019-10-23 15:40:00,64.25,64.31,64.23,64.25,97838.0,53.8897,53.94,53.8729,53.8897,97838.0
2019-10-23 15:50:00,64.25,64.46,64.25,64.37,286907.0,53.8897,54.0659,53.8897,53.9904,286907.0
2019-10-24 09:30:00,64.97,65.14,64.17,64.72,256627.0,54.4936,54.6362,53.8226,54.2839,256627.0
2019-10-24 09:40:00,64.71,64.71,64.22,64.24,80038.0,54.2755,54.2755,53.8646,53.8813,80038.0
2019-10-24 09:50:00,64.23,64.34,64.08,64.08,74587.0,53.8729,53.9652,53.7471,53.7471,74587.0
2019-10-24 10:00:00,64.09,64.32,64.09,64.29,73517.0,53.7555,53.9484,53.7555,53.9233,73517.0
2019-10-24 10:10:00,64.3,64.41,64.26,64.39,51269.0,53.9317,54.0239,53.8981,54.0071,51269.0
2019-10-24 10:20:00,64.37,64.37,64.16,64.17,53351.0,53.9904,53.9904,53.8142,53.8226,53351.0
2019-10-24 10:30:00,64.14,64.24,64.05,64.19,59717.0,53.7975,53.8813,53.722,53.8394,59717.0
2019-10-24 10:40:00,64.19,64.44,64.18,64.41,28702.0,53.8394,54.0491,53.831,54.0239,28702.0
2019-10-24 10:50:00,64.4,64.48,64.35,64.48,26857.0,54.0155,54.0826,53.9736,54.0826,26857.0
2019-10-24 11:00:00,64.48,64.61,64.47,64.61,22857.0,54.0826,54.1917,54.0742,54.1917,22857.0
2019-10-24 11:10:00,64.61,64.63,64.52,64.61,29833.0,54.1917,54.2084,54.1162,54.1917,29833.0
2019-10-24 11:20:00,64.61,64.65,64.39,64.45,48713.0,54.1917,54.2252,54.0071,54.0575,48713.0
2019-10-24 11:30:00,64.45,64.63,64.37,64.59,48318.0,54.0575,54.2084,53.9904,54.1749,48318.0
2019-10-24 11:40:00,64.6,64.68,64.57,64.58,13449.0,54.1833,54.2504,54.1581,54.1665,13449.0
2019-10-24 11:50:00,64.6,64.63,64.56,64.61,24104.0,54.1833,54.2084,54.1497,54.1917,24104.0
2019-10-24 12:00:00,64.62,64.7,64.61,64.66,20041.0,54.2001,54.2672,54.1917,54.2336,20041.0
2019-10-24 12:10:00,64.67,64.68,64.56,64.63,17925.0,54.242,54.2504,54.1497,54.2084,17925.0
2019-10-24 12:20:00,64.62,64.64,64.51,64.51,17061.0,54.2001,54.2168,54.1078,54.1078,17061.0
2019-10-24 12:30:00,64.5,64.51,64.41,64.46,21432.0,54.0994,54.1078,54.0239,54.0659,21432.0
2019-10-24 12:40:00,64.46,64.58,64.44,64.56,17690.0,54.0659,54.1665,54.0491,54.1497,17690.0
2019-10-24 12:50:00,64.57,64.6,64.49,64.53,17361.0,54.1581,54.1833,54.091,54.1246,17361.0
2019-10-24 13:00:00,64.53,64.55,64.47,64.53,25011.0,54.1246,54.1413,54.0742,54.1246,25011.0
2019-10-24 13:10:00,64.54,64.6,64.49,64.55,34972.0,54.133,54.1833,54.091,54.1413,34972.0
2019-10-24 13:20:00,64.55,64.6,64.49,64.6,22667.0,54.1413,54.1833,54.091,54.1833,22667.0
2019-10-24 13:30:00,64.59,64.61,64.49,64.51,20270.0,54.1749,54.1917,54.091,54.1078,20270.0
2019-10-24 13:40:00,64.5,64.5,64.31,64.34,23641.0,54.0994,54.0994,53.94,53.9652,23641.0
2019-10-24 13:50:00,64.31,64.42,64.31,64.4,15514.0,53.94,54.0323,53.94,54.0155,15514.0
2019-10-24 14:00:00,64.41,64.5,64.39,64.47,17181.0,54.0239,54.0994,54.0071,54.0742,17181.0
2019-10-24 14:10:00,64.46,64.46,64.36,64.4,21340.0,54.0659,54.0659,53.982,54.0155,21340.0
2019-10-24 14:20:00,64.41,64.53,64.39,64.49,32078.0,54.0239,54.1246,54.0071,54.091,32078.0
2019-10-24 14:30:00,64.49,64.53,64.48,64.5,19907.0,54.091,54.1246,54.0826,54.0994,19907.0
2019-10-24 14:40:00,64.49,64.59,64.49,64.59,19280.0,54.091,54.1749,54.091,54.1749,19280.0
2019-10-24 14:50:00,64.58,64.6,64.55,64.6,17623.0,54.1665,54.1833,54.1413,54.1833,17623.0
2019-10-24 15:00:00,64.59,64.62,64.56,64.56,18864.0,54.1749,54.2001,54.1497,54.1497,18864.0
2019-10-24 15:10:00,64.57,64.62,64.55,64.6,26382.0,54.1581,54.2001,54.1413,54.1833,26382.0
2019-10-24 15:20:00,64.59,64.66,64.58,64.66,30454.0,54.1749,54.2336,54.1665,54.2336,30454.0
2019-10-24 15:30:00,64.66,64.66,64.58,64.62,43570.0,54.2336,54.2336,54.1665,54.2001,43570.0
2019-10-24 15:40:00,64.63,64.68,64.62,64.64,45235.0,54.2084,54.2504,54.2001,54.2168,45235.0
2019-10-24 15:50:00,64.63,64.67,64.51,64.55,279644.0,54.2084,54.242,54.1078,54.1413,279644.0
2019-10-25 09:30:00,64.67,64.99,64.34,64.37,124555.0,54.242,54.5104,53.9652,53.9904,124555.0
2019-10-25 09:40:00,64.33,64.41,64.17,64.38,38413.0,53.9568,54.0239,53.8226,53.9988,38413.0
2019-10-25 09:50:00,64.38,64.38,64.12,64.16,33726.0,53.9988,53.9988,53.7807,53.8142,33726.0
2019-10-25 10:00:00,64.15,64.18,64.03,64.16,31801.0,53.8058,53.831,53.7052,53.8142,31801.0
2019-10-25 10:10:00,64.14,64.2,64.07,64.09,26142.0,53.7975,53.8478,53.7387,53.7555,26142.0
2019-10-25 10:20:00,64.08,64.1,63.89,63.89,53340.0,53.7471,53.7639,53.5878,53.5878,53340.0
2019-10-25 10:30:00,63.89,63.95,63.8,63.83,31852.0,53.5878,53.6381,53.5123,53.5374,31852.0
2019-10-25 10:40:00,63.79,63.95,63.77,63.95,42639.0,53.5039,53.6381,53.4871,53.6381,42639.0
2019-10-25 10:50:00,63.94,64.09,63.89,64.04,74417.0,53.6297,53.7555,53.5878,53.7136,74417.0
2019-10-25 11:00:00,64.04,64.16,64.01,64.16,33565.0,53.7136,53.8142,53.6884,53.8142,33565.0
2019-10-25 11:10:00,64.16,64.19,64.07,64.08,35631.0,53.8142,53.8394,53.7387,53.7471,35631.0
2019-10-25 11:20:00,64.08,64.2,63.98,63.99,47119.0,53.7471,53.8478,53.6633,53.6716,47119.0
2019-10-25 11:30:00,64.0,64.02,63.96,63.98,41759.0,53.68,53.6968,53.6465,53.6633,41759.0
2019-10-25 11:40:00,63.98,64.02,63.83,63.84,71608.0,53.6633,53.6968,53.5374,53.5458,71608.0
2019-10-25 11:50:00,63.84,63.91,63.79,63.88,67757.0,53.5458,53.6045,53.5039,53.5794,67757.0
2019-10-25 12:00:00,63.9,63.91,63.73,63.75,99751.0,53.5962,53.6045,53.4536,53.4703,99751.0
2019-10-25 12:10:00,63.74,63.82,63.74,63.82,22410.0,53.462,53.5291,53.462,53.5291,22410.0
2019-10-25 12:20:00,63.82,63.88,63.81,63.88,21347.0,53.5291,53.5794,53.5207,53.5794,21347.0
2019-10-25 12:30:00,63.89,64.03,63.88,63.95,44471.0,53.5878,53.7052,53.5794,53.6381,44471.0
2019-10-25 12:40:00,63.95,63.96,63.86,63.9,62357.0,53.6381,53.6465,53.5626,53.5962,62357.0
2019-10-25 12:50:00,63.9,63.9,63.79,63.8,59736.0,53.5962,53.5962,53.5039,53.5123,59736.0
2019-10-25 13:00:00,63.8,63.83,63.7,63.71,32159.0,53.5123,53.5374,53.4284,53.4368,32159.0
2019-10-25 13:10:00,63.7,63.73,63.66,63.72,27906.0,53.4284,53.4536,53.3949,53.4452,27906.0
2019-10-25 13:20:00,63.72,63.75,63.58,63.58,31868.0,53.4452,53.4703,53.3278,53.3278,31868.0
2019-10-25 13:30:00,63.58,63.58,63.43,63.43,45926.0,53.3278,53.3278,53.2019,53.2019,45926.0
2019-10-25 13:40:00,63.43,63.44,63.35,63.37,77625.0,53.2019,53.2103,53.1348,53.1516,77625.0
2019-10-25 13:50:00,63.37,63.44,63.33,63.4,42866.0,53.1516,53.2103,53.1181,53.1768,42866.0
2019-10-25 14:00:00,63.41,63.55,63.39,63.53,45248.0,53.1852,53.3026,53.1684,53.2858,45248.0
2019-10-25 14:10:00,63.53,63.61,63.51,63.59,33163.0,53.2858,53.3529,53.269,53.3361,33163.0
2019-10-25 14:20:00,63.58,63.58,63.52,63.52,34351.0,53.3278,53.3278,53.2774,53.2774,34351.0
2019-10-25 14:30:00,63.53,63.57,63.46,63.57,40800.0,53.2858,53.3194,53.2271,53.3194,40800.0
2019-10-25 14:40:00,63.57,63.62,63.52,63.53,39061.0,53.3194,53.3613,53.2774,53.2858,39061.0
2019-10-25 14:50:00,63.53,63.63,63.46,63.62,54485.0,53.2858,53.3697,53.2271,53.3613,54485.0
2019-10-25 15:00:00,63.62,63.69,63.61,63.62,78762.0,53.3613,53.42,53.3529,53.3613,78762.0
2019-10-25 15:10:00,63.61,63.67,63.6,63.64,51548.0,53.3529,53.4032,53.3445,53.3781,51548.0
2019-10-25 15:20:00,63.64,63.67,63.55,63.57,67055.0,53.3781,53.4032,53.3026,53.3194,67055.0
2019-10-25 15:30:00,63.58,63.58,63.51,63.57,170289.0,53.3278,53.3278,53.269,53.3194,170289.0
2019-10-25 15:40:00,63.57,63.73,63.56,63.59,157494.0,53.3194,53.4536,53.311,53.3361,157494.0
2019-10-25 15:50:00,63.59,63.73,63.58,63.63,415206.0,53.3361,53.4536,53.3278,53.3697,415206.0
2019-10-28 09:30:00,63.07,63.25,62.99,63.2,107508.0,52.9,53.051,52.8329,53.009,107508.0
2019-10-28 09:40:00,63.21,63.33,63.16,63.22,33674.0,53.0174,53.1181,52.9755,53.0258,33674.0
2019-10-28 09:50:00,63.22,63.31,63.1,63.17,25060.0,53.0258,53.1013,52.9252,52.9839,25060.0
2019-10-28 10:00:00,63.16,63.16,62.95,62.96,38647.0,52.9755,52.9755,52.7993,52.8077,38647.0
2019-10-28 10:10:00,62.94,62.95,62.78,62.91,44196.0,52.791,52.7993,52.6568,52.7658,44196.0
2019-10-28 10:20:00,62.91,62.95,62.82,62.89,32867.0,52.7658,52.7993,52.6903,52.749,32867.0
2019-10-28 10:30:00,62.87,62.87,62.78,62.83,22011.0,52.7322,52.7322,52.6568,52.6987,22011.0
2019-10-28 10:40:00,62.83,62.84,62.69,62.7,31854.0,52.6987,52.7071,52.5813,52.5897,31854.0
2019-10-28 10:50:00,62.69,62.9,62.69,62.9,40852.0,52.5813,52.7574,52.5813,52.7574,40852.0
2019-10-28 11:00:00,62.91,62.96,62.83,62.83,25751.0,52.7658,52.8077,52.6987,52.6987,25751.0
2019-10-28 11:10:00,62.82,62.89,62.79,62.83,20051.0,52.6903,52.749,52.6651,52.6987,20051.0
2019-10-28 11:20:00,62.83,62.94,62.83,62.94,22634.0,52.6987,52.791,52.6987,52.791,22634.0
2019-10-28 11:30:00,62.93,62.96,62.85,62.86,28606.0,52.7826,52.8077,52.7155,52.7239,28606.0
2019-10-28 11:40:00,62.87,62.94,62.86,62.91,25691.0,52.7322,52.791,52.7239,52.7658,25691.0
2019-10-28 11:50:00,62.92,62.96,62.88,62.91,17849.0,52.7742,52.8077,52.7406,52.7658,17849.0
2019-10-28 12:00:00,62.89,62.9,62.85,62.86,40689.0,52.749,52.7574,52.7155,52.7239,40689.0
2019-10-28 12:10:00,62.86,62.89,62.79,62.8,26859.0,52.7239,52.749,52.6651,52.6735,26859.0
2019-10-28 12:20:00,62.81,62.83,62.75,62.76,60212.0,52.6819,52.6987,52.6316,52.64,60212.0
2019-10-28 12:30:00,62.74,62.75,62.67,62.72,22483.0,52.6232,52.6316,52.5645,52.6064,22483.0
2019-10-28 12:40:00,62.73,62.82,62.72,62.82,29015.0,52.6148,52.6903,52.6064,52.6903,29015.0
2019-10-28 12:50:00,62.82,62.82,62.73,62.76,31418.0,52.6903,52.6903,52.6148,52.64,31418.0
2019-10-28 13:00:00,62.76,62.79,62.72,62.77,36037.0,52.64,52.6651,52.6064,52.6484,36037.0
2019-10-28 13:10:00,62.78,62.8,62.72,62.74,171056.0,52.6568,52.6735,52.6064,52.6232,171056.0
2019-10-28 13:20:00,62.74,62.76,62.69,62.74,34595.0,52.6232,52.64,52.5813,52.6232,34595.0
2019-10-28 13:30:00,62.74,62.74,62.67,62.68,43636.0,52.6232,52.6232,52.5645,52.5729,43636.0
2019-10-28 13:40:00,62.69,62.71,62.61,62.62,54254.0,52.5813,52.598,52.5142,52.5226,54254.0
2019-10-28 13:50:00,62.61,62.66,62.59,62.66,70293.0,52.5142,52.5561,52.4974,52.5561,70293.0
2019-10-28 14:00:00,62.66,62.66,62.44,62.46,45801.0,52.5561,52.5561,52.3716,52.3884,45801.0
2019-10-28 14:10:00,62.46,62.47,62.29,62.32,70956.0,52.3884,52.3967,52.2458,52.2709,70956.0
2019-10-28 14:20:00,62.32,62.37,62.28,62.3,67536.0,52.2709,52.3129,52.2374,52.2542,67536.0
2019-10-28 14:30:00,62.3,62.36,62.29,62.33,41475.0,52.2542,52.3045,52.2458,52.2793,41475.0
2019-10-28 14:40:00,62.33,62.39,62.29,62.33,80145.0,52.2793,52.3296,52.2458,52.2793,80145.0
2019-10-28 14:50:00,62.34,62.37,62.32,62.34,55296.0,52.2877,52.3129,52.2709,52.2877,55296.0
2019-10-28 15:00:00,62.34,62.42,62.33,62.4,53971.0,52.2877,52.3548,52.2793,52.338,53971.0
2019-10-28 15:10:00,62.4,62.42,62.33,62.34,57265.0,52.338,52.3548,52.2793,52.2877,57265.0
2019-10-28 15:20:00,62.35,62.46,62.33,62.43,216560.0,52.2961,52.3884,52.2793,52.3632,216560.0
2019-10-28 15:30:00,62.42,62.46,62.32,62.46,113609.0,52.3548,52.3884,52.2709,52.3884,113609.0
2019-10-28 15:40:00,62.45,62.54,62.44,62.54,106419.0,52.38,52.4555,52.3716,52.4555,106419.0
2019-10-28 15:50:00,62.54,62.54,62.41,62.45,378773.0,52.4555,52.4555,52.3464,52.38,378773.0
2019-10-29 09:30:00,62.53,62.54,62.18,62.3,130617.0,52.4471,52.4555,52.1535,52.2542,130617.0
2019-10-29 09:40:00,62.28,62.44,62.28,62.37,27297.0,52.2374,52.3716,52.2374,52.3129,27297.0
2019-10-29 09:50:00,62.36,62.53,62.33,62.49,22328.0,52.3045,52.4471,52.2793,52.4135,22328.0
2019-10-29 10:00:00,62.49,62.7,62.47,62.68,31866.0,52.4135,52.5897,52.3967,52.5729,31866.0
2019-10-29 10:10:00,62.68,62.7,62.57,62.6,23632.0,52.5729,52.5897,52.4806,52.5058,23632.0
2019-10-29 10:20:00,62.61,62.63,62.47,62.49,33258.0,52.5142,52.5309,52.3967,52.4135,33258.0
2019-10-29 10:30:00,62.49,62.51,62.32,62.44,106208.0,52.4135,52.4303,52.2709,52.3716,106208.0
2019-10-29 10:40:00,62.45,62.49,62.4,62.43,86939.0,52.38,52.4135,52.338,52.3632,86939.0
2019-10-29 10:50:00,62.43,62.48,62.33,62.37,29632.0,52.3632,52.4051,52.2793,52.3129,29632.0
2019-10-29 11:00:00,62.37,62.5,62.34,62.45,31922.0,52.3129,52.4219,52.2877,52.38,31922.0
2019-10-29 11:10:00,62.47,62.49,62.42,62.47,32144.0,52.3967,52.4135,52.3548,52.3967,32144.0
2019-10-29 11:20:00,62.46,62.48,62.42,62.45,22328.0,52.3884,52.4051,52.3548,52.38,22328.0
2019-10-29 11:30:00,62.45,62.5,62.42,62.47,22405.0,52.38,52.4219,52.3548,52.3967,22405.0
2019-10-29 11:40:00,62.47,62.5,62.39,62.4,19780.0,52.3967,52.4219,52.3296,52.338,19780.0
2019-10-29 11:50:00,62.4,62.4,62.27,62.34,56570.0,52.338,52.338,52.229,52.2877,56570.0
2019-10-29 12:00:00,62.33,62.39,62.31,62.37,36378.0,52.2793,52.3296,52.2625,52.3129,36378.0
2019-10-29 12:10:00,62.37,62.41,62.33,62.36,25161.0,52.3129,52.3464,52.2793,52.3045,25161.0
2019-10-29 12:20:00,62.36,62.51,62.36,62.45,36743.0,52.3045,52.4303,52.3045,52.38,36743.0
2019-10-29 12:30:00,62.45,62.47,62.4,62.42,51351.0,52.38,52.3967,52.338,52.3548,51351.0
2019-10-29 12:40:00,62.42,62.42,62.33,62.33,32440.0,52.3548,52.3548,52.2793,52.2793,32440.0
2019-10-29 12:50:00,62.33,62.43,62.31,62.43,20047.0,52.2793,52.3632,52.2625,52.3632,20047.0
2019-10-29 13:00:00,62.43,62.44,62.38,62.41,21172.0,52.3632,52.3716,52.3213,52.3464,21172.0
2019-10-29 13:10:00,62.42,62.49,62.39,62.49,17420.0,52.3548,52.4135,52.3296,52.4135,17420.0
2019-10-29 13:20:00,62.5,62.5,62.41,62.47,43337.0,52.4219,52.4219,52.3464,52.3967,43337.0
2019-10-29 13:30:00,62.46,62.49,62.42,62.46,24596.0,52.3884,52.4135,52.3548,52.3884,24596.0
2019-10-29 13:40:00,62.45,62.5,62.42,62.5,22552.0,52.38,52.4219,52.3548,52.4219,22552.0
2019-10-29 13:50:00,62.49,62.51,62.47,62.49,26184.0,52.4135,52.4303,52.3967,52.4135,26184.0
2019-10-29 14:00:00,62.48,62.48,62.4,62.42,18351.0,52.4051,52.4051,52.338,52.3548,18351.0
2019-10-29 14:10:00,62.42,62.43,62.37,62.38,22125.0,52.3548,52.3632,52.3129,52.3213,22125.0
2019-10-29 14:20:00,62.39,62.44,62.37,62.43,27745.0,52.3296,52.3716,52.3129,52.3632,27745.0
2019-10-29 14:30:00,62.44,62.52,62.43,62.52,24088.0,52.3716,52.4387,52.3632,52.4387,24088.0
2019-10-29 14:40:00,62.52,62.52,62.45,62.48,19705.0,52.4387,52.4387,52.38,52.4051,19705.0
2019-10-29 14:50:00,62.48,62.54,62.46,62.52,23498.0,52.4051,52.4555,52.3884,52.4387,23498.0
2019-10-29 15:00:00,62.52,62.58,62.51,62.55,22814.0,52.4387,52.489,52.4303,52.4638,22814.0
2019-10-29 15:10:00,62.55,62.61,62.55,62.6,33692.0,52.4638,52.5142,52.4638,52.5058,33692.0
2019-10-29 15:20:00,62.6,62.64,62.54,62.56,29331.0,52.5058,52.5393,52.4555,52.4722,29331.0
2019-10-29 15:30:00,62.57,62.61,62.54,62.58,53632.0,52.4806,52.5142,52.4555,52.489,53632.0
2019-10-29 15:40:00,62.58,62.62,62.5,62.55,73383.0,52.489,52.5226,52.4219,52.4638,73383.0
2019-10-29 15:50:00,62.55,62.68,62.53,62.56,253437.0,52.4638,52.5729,52.4471,52.4722,253437.0
2019-10-30 09:30:00,62.61,62.99,62.61,62.92,66618.0,52.5142,52.8329,52.5142,52.7742,66618.0
2019-10-30 09:40:00,62.94,62.99,62.76,62.81,18119.0,52.791,52.8329,52.64,52.6819,18119.0
2019-10-30 09:50:00,62.8,62.93,62.76,62.92,20800.0,52.6735,52.7826,52.64,52.7742,20800.0
2019-10-30 10:00:00,62.92,63.14,62.9,63.05,69166.0,52.7742,52.9587,52.7574,52.8832,69166.0
2019-10-30 10:10:00,63.05,63.07,62.92,62.92,24713.0,52.8832,52.9,52.7742,52.7742,24713.0
2019-10-30 10:20:00,62.92,62.95,62.84,62.88,13963.0,52.7742,52.7993,52.7071,52.7406,13963.0
2019-10-30 10:30:00,62.89,62.93,62.84,62.89,26131.0,52.749,52.7826,52.7071,52.749,26131.0
2019-10-30 10:40:00,62.88,63.0,62.84,62.94,48551.0,52.7406,52.8413,52.7071,52.791,48551.0
2019-10-30 10:50:00,62.93,63.1,62.9,63.09,42251.0,52.7826,52.9252,52.7574,52.9168,42251.0
2019-10-30 11:00:00,63.1,63.21,63.1,63.1,30757.0,52.9252,53.0174,52.9252,52.9252,30757.0
2019-10-30 11:10:00,63.09,63.15,63.09,63.15,18920.0,52.9168,52.9671,52.9168,52.9671,18920.0
2019-10-30 11:20:00,63.15,63.19,63.11,63.19,30221.0,52.9671,53.0006,52.9335,53.0006,30221.0
2019-10-30 11:30:00,63.19,63.24,63.16,63.2,57940.0,53.0006,53.0426,52.9755,53.009,57940.0
2019-10-30 11:40:00,63.2,63.27,63.19,63.26,25819.0,53.009,53.0677,53.0006,53.0594,25819.0
2019-10-30 11:50:00,63.26,63.43,63.25,63.42,45408.0,53.0594,53.2019,53.051,53.1936,45408.0
2019-10-30 12:00:00,63.4,63.41,63.28,63.37,22566.0,53.1768,53.1852,53.0761,53.1516,22566.0
2019-10-30 12:10:00,63.36,63.49,63.34,63.45,27124.0,53.1432,53.2523,53.1265,53.2187,27124.0
2019-10-30 12:20:00,63.45,63.48,63.29,63.29,23203.0,53.2187,53.2439,53.0845,53.0845,23203.0
2019-10-30 12:30:00,63.29,63.35,63.27,63.28,33080.0,53.0845,53.1348,53.0677,53.0761,33080.0
2019-10-30 12:40:00,63.27,63.35,63.23,63.35,26839.0,53.0677,53.1348,53.0342,53.1348,26839.0
2019-10-30 12:50:00,63.35,63.35,63.17,63.18,19259.0,53.1348,53.1348,52.9839,52.9923,19259.0
2019-10-30 13:00:00,63.18,63.19,63.14,63.18,34782.0,52.9923,53.0006,52.9587,52.9923,34782.0
2019-10-30 13:10:00,63.18,63.18,63.07,63.08,48658.0,52.9923,52.9923,52.9,52.9084,48658.0
2019-10-30 13:20:00,63.08,63.16,63.08,63.13,21214.0,52.9084,52.9755,52.9084,52.9503,21214.0
2019-10-30 13:30:00,63.13,63.19,63.09,63.13,23558.0,52.9503,53.0006,52.9168,52.9503,23558.0
2019-10-30 13:40:00,63.13,63.17,63.1,63.14,29326.0,52.9503,52.9839,52.9252,52.9587,29326.0
2019-10-30 13:50:00,63.14,63.14,63.04,63.05,35002.0,52.9587,52.9587,52.8748,52.8832,35002.0
2019-10-30 14:00:00,63.02,63.1,62.92,63.04,29191.0,52.8581,52.9252,52.7742,52.8748,29191.0
2019-10-30 14:10:00,63.04,63.07,63.0,63.03,29279.0,52.8748,52.9,52.8413,52.8664,29279.0
2019-10-30 14:20:00,63.03,63.03,62.99,63.0,19247.0,52.8664,52.8664,52.8329,52.8413,19247.0
2019-10-30 14:30:00,63.01,63.01,62.72,62.76,40585.0,52.8497,52.8497,52.6064,52.64,40585.0
2019-10-30 14:40:00,62.76,62.97,62.75,62.9,32646.0,52.64,52.8161,52.6316,52.7574,32646.0
2019-10-30 14:50:00,62.89,63.11,62.88,63.09,49048.0,52.749,52.9335,52.7406,52.9168,49048.0
2019-10-30 15:00:00,63.09,63.26,63.07,63.24,63937.0,52.9168,53.0594,52.9,53.0426,63937.0
2019-10-30 15:10:00,63.24,63.33,63.2,63.31,79426.0,53.0426,53.1181,53.009,53.1013,79426.0
2019-10-30 15:20:00,63.32,63.38,63.28,63.3,51937.0,53.1097,53.16,53.0761,53.0929,51937.0
2019-10-30 15:30:00,63.3,63.32,63.2,63.22,35465.0,53.0929,53.1097,53.009,53.0258,35465.0
2019-10-30 15:40:00,63.22,63.29,63.19,63.19,70930.0,53.0258,53.0845,53.0006,53.0006,70930.0
2019-10-30 15:50:00,63.19,63.39,63.17,63.31,317296.0,53.0006,53.1684,52.9839,53.1013,317296.0
2019-10-31 09:30:00,63.32,63.34,63.14,63.16,817201.0,53.1097,53.1265,52.9587,52.9755,817201.0
2019-10-31 09:40:00,63.16,63.42,63.1,63.33,330679.0,52.9755,53.1936,52.9252,53.1181,330679.0
2019-10-31 09:50:00,63.33,63.4,63.26,63.37,562608.0,53.1181,53.1768,53.0594,53.1516,562608.0
2019-10-31 10:00:00,63.37,63.53,63.34,63.42,262582.0,53.1516,53.2858,53.1265,53.1936,262582.0
2019-10-31 10:10:00,63.42,63.76,63.42,63.71,297190.0,53.1936,53.4787,53.1936,53.4368,297190.0
2019-10-31 10:20:00,63.72,63.79,63.59,63.6,335531.0,53.4452,53.5039,53.3361,53.3445,335531.0
2019-10-31 10:30:00,63.61,63.66,63.36,63.42,93010.0,53.3529,53.3949,53.1432,53.1936,93010.0
2019-10-31 10:40:00,63.41,63.41,63.31,63.33,128746.0,53.1852,53.1852,53.1013,53.1181,128746.0
2019-10-31 10:50:00,63.34,63.35,63.27,63.34,136561.0,53.1265,53.1348,53.0677,53.1265,136561.0
2019-10-31 11:00:00,63.33,63.39,63.24,63.31,136176.0,53.1181,53.1684,53.0426,53.1013,136176.0
2019-10-31 11:10:00,63.31,63.33,63.24,63.25,173419.0,53.1013,53.1181,53.0426,53.051,173419.0
2019-10-31 11:20:00,63.25,63.29,63.2,63.27,79379.0,53.051,53.0845,53.009,53.0677,79379.0
2019-10-31 11:30:00,63.27,63.35,63.26,63.31,73735.0,53.0677,53.1348,53.0594,53.1013,73735.0
2019-10-31 11:40:00,63.31,63.31,63.2,63.25,92772.0,53.1013,53.1013,53.009,53.051,92772.0
2019-10-31 11:50:00,63.25,63.28,63.2,63.28,84620.0,53.051,53.0761,53.009,53.0761,84620.0
2019-10-31 12:00:00,63.27,63.39,63.22,63.39,57813.0,53.0677,53.1684,53.0258,53.1684,57813.0
2019-10-31 12:10:00,63.38,63.39,63.31,63.37,57827.0,53.16,53.1684,53.1013,53.1516,57827.0
2019-10-31 12:20:00,63.37,63.44,63.34,63.44,44183.0,53.1516,53.2103,53.1265,53.2103,44183.0
2019-10-31 12:30:00,63.43,63.43,63.32,63.33,58569.0,53.2019,53.2019,53.1097,53.1181,58569.0
2019-10-31 12:40:00,63.33,63.43,63.31,63.37,44120.0,53.1181,53.2019,53.1013,53.1516,44120.0
2019-10-31 12:50:00,63.36,63.43,63.35,63.4,81747.0,53.1432,53.2019,53.1348,53.1768,81747.0
2019-10-31 13:00:00,63.4,63.5,63.39,63.49,123097.0,53.1768,53.2607,53.1684,53.2523,123097.0
2019-10-31 13:10:00,63.49,63.5,63.33,63.33,67554.0,53.2523,53.2607,53.1181,53.1181,67554.0
2019-10-31 13:20:00,63.34,63.46,63.34,63.46,50298.0,53.1265,53.2271,53.1265,53.2271,50298.0
2019-10-31 13:30:00,63.46,63.5,63.45,63.46,61930.0,53.2271,53.2607,53.2187,53.2271,61930.0
2019-10-31 13:40:00,63.47,63.52,63.44,63.49,70469.0,53.2355,53.2774,53.2103,53.2523,70469.0
2019-10-31 13:50:00,63.48,63.49,63.34,63.34,61490.0,53.2439,53.2523,53.1265,53.1265,61490.0
2019-10-31 14:00:00,63.34,63.36,63.25,63.28,122703.0,53.1265,53.1432,53.051,53.0761,122703.0
2019-10-31 14:10:00,63.28,63.34,63.22,63.34,172570.0,53.0761,53.1265,53.0258,53.1265,172570.0
2019-10-31 14:20:00,63.34,63.38,63.3,63.32,157744.0,53.1265,53.16,53.0929,53.1097,157744.0
2019-10-31 14:30:00,63.32,63.46,63.31,63.4,72625.0,53.1097,53.2271,53.1013,53.1768,72625.0
2019-10-31 14:40:00,63.4,63.41,63.33,63.37,72191.0,53.1768,53.1852,53.1181,53.1516,72191.0
2019-10-31 14:50:00,63.38,63.51,63.37,63.49,91114.0,53.16,53.269,53.1516,53.2523,91114.0
2019-10-31 15:00:00,63.49,63.51,63.43,63.48,164538.0,53.2523,53.269,53.2019,53.2439,164538.0
2019-10-31 15:10:00,63.49,63.5,63.44,63.48,157567.0,53.2523,53.2607,53.2103,53.2439,157567.0
2019-10-31 15:20:00,63.48,63.5,63.42,63.48,185393.0,53.2439,53.2607,53.1936,53.2439,185393.0
2019-10-31 15:30:00,63.48,63.6,63.47,63.58,235244.0,53.2439,53.3445,53.2355,53.3278,235244.0
2019-10-31 15:40:00,63.58,63.6,63.48,63.55,221548.0,53.3278,53.3445,53.2439,53.3026,221548.0
2019-10-31 15:50:00,63.54,63.56,63.41,63.53,651340.0,53.2942,53.311,53.1852,53.2858,651340.0
2019-11-01 09:30:00,63.46,63.86,63.46,63.62,148805.0,53.2271,53.5626,53.2271,53.3613,148805.0
2019-11-01 09:40:00,63.63,63.74,63.57,63.64,60738.0,53.3697,53.462,53.3194,53.3781,60738.0
2019-11-01 09:50:00,63.62,63.67,63.48,63.49,32615.0,53.3613,53.4032,53.2439,53.2523,32615.0
2019-11-01 10:00:00,63.48,63.55,63.31,63.48,81348.0,53.2439,53.3026,53.1013,53.2439,81348.0
2019-11-01 10:10:00,63.47,63.48,63.3,63.31,39170.0,53.2355,53.2439,53.0929,53.1013,39170.0
2019-11-01 10:20:00,63.33,63.4,63.25,63.3,65964.0,53.1181,53.1768,53.051,53.0929,65964.0
2019-11-01 10:30:00,63.3,63.48,63.3,63.42,44699.0,53.0929,53.2439,53.0929,53.1936,44699.0
2019-11-01 10:40:00,63.41,63.41,63.2,63.26,50959.0,53.1852,53.1852,53.009,53.0594,50959.0
2019-11-01 10:50:00,63.25,63.44,63.23,63.44,73090.0,53.051,53.2103,53.0342,53.2103,73090.0
2019-11-01 11:00:00,63.43,63.53,63.4,63.5,43386.0,53.2019,53.2858,53.1768,53.2607,43386.0
2019-11-01 11:10:00,63.5,63.55,63.41,63.44,53298.0,53.2607,53.3026,53.1852,53.2103,53298.0
2019-11-01 11:20:00,63.44,63.52,63.44,63.49,39640.0,53.2103,53.2774,53.2103,53.2523,39640.0
2019-11-01 11:30:00,63.49,63.52,63.45,63.45,29661.0,53.2523,53.2774,53.2187,53.2187,29661.0
2019-11-01 11:40:00,63.45,63.47,63.28,63.29,23529.0,53.2187,53.2355,53.0761,53.0845,23529.0
2019-11-01 11:50:00,63.28,63.29,63.25,63.27,21894.0,53.0761,53.0845,53.051,53.0677,21894.0
2019-11-01 12:00:00,63.27,63.34,63.27,63.34,36679.0,53.0677,53.1265,53.0677,53.1265,36679.0
2019-11-01 12:10:00,63.34,63.5,63.31,63.46,52497.0,53.1265,53.2607,53.1013,53.2271,52497.0
2019-11-01 12:20:00,63.45,63.47,63.33,63.37,41099.0,53.2187,53.2355,53.1181,53.1516,41099.0
2019-11-01 12:30:00,63.37,63.38,63.25,63.34,46362.0,53.1516,53.16,53.051,53.1265,46362.0
2019-11-01 12:40:00,63.34,63.37,63.25,63.25,25853.0,53.1265,53.1516,53.051,53.051,25853.0
2019-11-01 12:50:00,63.26,63.32,63.18,63.22,30784.0,53.0594,53.1097,52.9923,53.0258,30784.0
2019-11-01 13:00:00,63.23,63.26,63.22,63.25,17925.0,53.0342,53.0594,53.0258,53.051,17925.0
2019-11-01 13:10:00,63.25,63.26,63.14,63.17,32335.0,53.051,53.0594,52.9587,52.9839,32335.0
2019-11-01 13:20:00,63.17,63.18,63.11,63.15,29613.0,52.9839,52.9923,52.9335,52.9671,29613.0
2019-11-01 13:30:00,63.15,63.17,63.13,63.15,27421.0,52.9671,52.9839,52.9503,52.9671,27421.0
2019-11-01 13:40:00,63.15,63.17,63.11,63.11,32191.0,52.9671,52.9839,52.9335,52.9335,32191.0
2019-11-01 13:50:00,63.11,63.16,63.09,63.1,32326.0,52.9335,52.9755,52.9168,52.9252,32326.0
2019-11-01 14:00:00,63.1,63.13,63.05,63.07,27468.0,52.9252,52.9503,52.8832,52.9,27468.0
2019-11-01 14:10:00,63.07,63.1,62.98,62.98,27159.0,52.9,52.9252,52.8245,52.8245,27159.0
2019-11-01 14:20:00,62.97,63.01,62.92,62.93,29720.0,52.8161,52.8497,52.7742,52.7826,29720.0
2019-11-01 14:30:00,62.94,63.05,62.93,63.03,24949.0,52.791,52.8832,52.7826,52.8664,24949.0
2019-11-01 14:40:00,63.04,63.08,63.0,63.01,31796.0,52.8748,52.9084,52.8413,52.8497,31796.0
2019-11-01 14:50:00,63.01,63.04,62.98,63.03,34339.0,52.8497,52.8748,52.8245,52.8664,34339.0
2019-11-01 15:00:00,63.04,63.09,63.04,63.07,32767.0,52.8748,52.9168,52.8748,52.9,32767.0
2019-11-01 15:10:00,63.07,63.1,63.05,63.07,31213.0,52.9,52.9252,52.8832,52.9,31213.0
2019-11-01 15:20:00,63.07,63.09,63.02,63.07,40213.0,52.9,52.9168,52.8581,52.9,40213.0
2019-11-01 15:30:00,63.07,63.17,63.06,63.14,83061.0,52.9,52.9839,52.8916,52.9587,83061.0
2019-11-01 15:40:00,63.15,63.16,63.0,63.0,82437.0,52.9671,52.9755,52.8413,52.8413,82437.0
2019-11-01 15:50:00,63.01,63.12,63.0,63.09,225835.0,52.8497,52.9419,52.8413,52.9168,225835.0
2019-11-04 09:30:00,63.02,63.03,62.75,62.94,60538.0,52.8581,52.8664,52.6316,52.791,60538.0
2019-11-04 09:40:00,62.92,62.94,62.55,62.55,32337.0,52.7742,52.791,52.4638,52.4638,32337.0
2019-11-04 09:50:00,62.55,62.59,62.19,62.19,71475.0,52.4638,52.4974,52.1619,52.1619,71475.0
2019-11-04 10:00:00,62.18,62.39,62.15,62.35,105846.0,52.1535,52.3296,52.1283,52.2961,105846.0
2019-11-04 10:10:00,62.36,62.37,62.16,62.19,78927.0,52.3045,52.3129,52.1367,52.1619,78927.0
2019-11-04 10:20:00,62.2,62.44,62.18,62.42,82299.0,52.1703,52.3716,52.1535,52.3548,82299.0
2019-11-04 10:30:00,62.39,62.45,62.23,62.23,24362.0,52.3296,52.38,52.1954,52.1954,24362.0
2019-11-04 10:40:00,62.23,62.24,61.97,62.08,98872.0,52.1954,52.2038,51.9774,52.0696,98872.0
2019-11-04 10:50:00,62.07,62.09,61.88,62.02,117688.0,52.0612,52.078,51.9019,52.0193,117688.0
2019-11-04 11:00:00,62.03,62.05,61.95,62.01,40717.0,52.0277,52.0445,51.9606,52.0109,40717.0
2019-11-04 11:10:00,62.01,62.03,61.92,61.97,31170.0,52.0109,52.0277,51.9354,51.9774,31170.0
2019-11-04 11:20:00,61.97,62.04,61.93,61.98,28870.0,51.9774,52.0361,51.9438,51.9858,28870.0
2019-11-04 11:30:00,61.98,61.98,61.88,61.94,84605.0,51.9858,51.9858,51.9019,51.9522,84605.0
2019-11-04 11:40:00,61.93,62.02,61.9,61.94,45986.0,51.9438,52.0193,51.9187,51.9522,45986.0
2019-11-04 11:50:00,61.94,61.99,61.92,61.96,30062.0,51.9522,51.9941,51.9354,51.969,30062.0
2019-11-04 12:00:00,61.96,62.08,61.95,62.05,27778.0,51.969,52.0696,51.9606,52.0445,27778.0
2019-11-04 12:10:00,62.05,62.07,62.01,62.02,17451.0,52.0445,52.0612,52.0109,52.0193,17451.0
2019-11-04 12:20:00,62.02,62.03,61.96,61.97,13947.0,52.0193,52.0277,51.969,51.9774,13947.0
2019-11-04 12:30:00,61.97,62.02,61.96,61.97,18503.0,51.9774,52.0193,51.969,51.9774,18503.0
2019-11-04 12:40:00,61.97,61.99,61.81,61.82,39555.0,51.9774,51.9941,51.8432,51.8516,39555.0
2019-11-04 12:50:00,61.81,61.9,61.81,61.86,38765.0,51.8432,51.9187,51.8432,51.8851,38765.0
2019-11-04 13:00:00,61.85,61.91,61.83,61.88,37655.0,51.8767,51.927,51.8599,51.9019,37655.0
2019-11-04 13:10:00,61.89,61.89,61.79,61.84,30735.0,51.9103,51.9103,51.8264,51.8683,30735.0
2019-11-04 13:20:00,61.85,61.92,61.84,61.89,63911.0,51.8767,51.9354,51.8683,51.9103,63911.0
2019-11-04 13:30:00,61.89,61.92,61.79,61.82,27547.0,51.9103,51.9354,51.8264,51.8516,27547.0
2019-11-04 13:40:00,61.83,61.84,61.73,61.75,37672.0,51.8599,51.8683,51.7761,51.7928,37672.0
2019-11-04 13:50:00,61.74,61.74,61.62,61.69,29057.0,51.7845,51.7845,51.6838,51.7425,29057.0
2019-11-04 14:00:00,61.71,61.75,61.67,61.68,19954.0,51.7593,51.7928,51.7257,51.7341,19954.0
2019-11-04 14:10:00,61.67,61.71,61.66,61.71,24619.0,51.7257,51.7593,51.7174,51.7593,24619.0
2019-11-04 14:20:00,61.71,61.8,61.7,61.79,43299.0,51.7593,51.8348,51.7509,51.8264,43299.0
2019-11-04 14:30:00,61.79,61.83,61.77,61.83,20567.0,51.8264,51.8599,51.8096,51.8599,20567.0
2019-11-04 14:40:00,61.84,61.85,61.7,61.72,30179.0,51.8683,51.8767,51.7509,51.7677,30179.0
2019-11-04 14:50:00,61.72,61.81,61.71,61.79,32896.0,51.7677,51.8432,51.7593,51.8264,32896.0
2019-11-04 15:00:00,61.8,61.89,61.79,61.83,38437.0,51.8348,51.9103,51.8264,51.8599,38437.0
2019-11-04 15:10:00,61.84,61.84,61.77,61.79,51963.0,51.8683,51.8683,51.8096,51.8264,51963.0
2019-11-04 15:20:00,61.79,61.83,61.73,61.75,54911.0,51.8264,51.8599,51.7761,51.7928,54911.0
2019-11-04 15:30:00,61.76,61.76,61.51,61.57,72034.0,51.8012,51.8012,51.5915,51.6419,72034.0
2019-11-04 15:40:00,61.57,61.62,61.53,61.58,114171.0,51.6419,51.6838,51.6083,51.6503,114171.0
2019-11-04 15:50:00,61.59,61.72,61.58,61.65,300452.0,51.6586,51.7677,51.6503,51.709,300452.0
2019-11-05 09:30:00,61.34,61.63,61.16,61.59,140170.0,51.449,51.6922,51.298,51.6586,140170.0
2019-11-05 09:40:00,61.59,61.61,61.28,61.29,49792.0,51.6586,51.6754,51.3986,51.407,49792.0
2019-11-05 09:50:00,61.3,61.33,60.93,61.05,83757.0,51.4154,51.4406,51.1051,51.2057,83757.0
2019-11-05 10:00:00,61.05,61.19,60.91,61.01,84518.0,51.2057,51.3231,51.0883,51.1722,84518.0
2019-11-05 10:10:00,61.01,61.13,60.94,61.04,112251.0,51.1722,51.2728,51.1135,51.1973,112251.0
2019-11-05 10:20:00,61.03,61.18,61.02,61.12,89381.0,51.1889,51.3148,51.1806,51.2644,89381.0
2019-11-05 10:30:00,61.12,61.14,61.01,61.08,51043.0,51.2644,51.2812,51.1722,51.2309,51043.0
2019-11-05 10:40:00,61.09,61.1,60.95,60.96,44889.0,51.2393,51.2477,51.1218,51.1302,44889.0
2019-11-05 10:50:00,60.94,60.95,60.67,60.72,114925.0,51.1135,51.1218,50.887,50.9289,114925.0
2019-11-05 11:00:00,60.72,60.75,60.59,60.64,115004.0,50.9289,50.9541,50.8199,50.8618,115004.0
2019-11-05 11:10:00,60.64,60.68,60.4,60.52,109046.0,50.8618,50.8954,50.6605,50.7612,109046.0
2019-11-05 11:20:00,60.53,60.56,60.39,60.46,76268.0,50.7696,50.7947,50.6521,50.7109,76268.0
2019-11-05 11:30:00,60.45,60.73,60.43,60.73,56756.0,50.7025,50.9373,50.6857,50.9373,56756.0
2019-11-05 11:40:00,60.73,60.78,60.57,60.58,40756.0,50.9373,50.9793,50.8031,50.8115,40756.0
2019-11-05 11:50:00,60.58,60.82,60.57,60.71,59268.0,50.8115,51.0128,50.8031,50.9205,59268.0
2019-11-05 12:00:00,60.72,60.77,60.69,60.73,32335.0,50.9289,50.9709,50.9038,50.9373,32335.0
2019-11-05 12:10:00,60.73,60.74,60.49,60.49,57531.0,50.9373,50.9457,50.736,50.736,57531.0
2019-11-05 12:20:00,60.49,60.71,60.47,60.69,28463.0,50.736,50.9205,50.7192,50.9038,28463.0
2019-11-05 12:30:00,60.68,60.72,60.65,60.67,25545.0,50.8954,50.9289,50.8702,50.887,25545.0
2019-11-05 12:40:00,60.67,60.69,60.64,60.65,27915.0,50.887,50.9038,50.8618,50.8702,27915.0
2019-11-05 12:50:00,60.65,60.76,60.64,60.76,29646.0,50.8702,50.9625,50.8618,50.9625,29646.0
2019-11-05 13:00:00,60.75,60.76,60.62,60.66,37092.0,50.9541,50.9625,50.8451,50.8786,37092.0
2019-11-05 13:10:00,60.65,60.69,60.61,60.66,28890.0,50.8702,50.9038,50.8367,50.8786,28890.0
2019-11-05 13:20:00,60.65,60.7,60.59,60.66,39131.0,50.8702,50.9122,50.8199,50.8786,39131.0
2019-11-05 13:30:00,60.66,60.68,60.51,60.51,44943.0,50.8786,50.8954,50.7528,50.7528,44943.0
2019-11-05 13:40:00,60.52,60.64,60.52,60.61,62723.0,50.7612,50.8618,50.7612,50.8367,62723.0
2019-11-05 13:50:00,60.61,60.71,60.55,60.64,113856.0,50.8367,50.9205,50.7863,50.8618,113856.0
2019-11-05 14:00:00,60.64,60.83,60.64,60.83,67377.0,50.8618,51.0212,50.8618,51.0212,67377.0
2019-11-05 14:10:00,60.84,60.85,60.74,60.83,32623.0,51.0296,51.038,50.9457,51.0212,32623.0
2019-11-05 14:20:00,60.82,60.82,60.69,60.75,33605.0,51.0128,51.0128,50.9038,50.9541,33605.0
2019-11-05 14:30:00,60.74,60.75,60.7,60.7,39653.0,50.9457,50.9541,50.9122,50.9122,39653.0
2019-11-05 14:40:00,60.7,60.79,60.69,60.74,45960.0,50.9122,50.9876,50.9038,50.9457,45960.0
2019-11-05 14:50:00,60.75,60.79,60.73,60.73,39942.0,50.9541,50.9876,50.9373,50.9373,39942.0
2019-11-05 15:00:00,60.73,60.77,60.7,60.74,72881.0,50.9373,50.9709,50.9122,50.9457,72881.0
2019-11-05 15:10:00,60.74,60.74,60.66,60.69,50787.0,50.9457,50.9457,50.8786,50.9038,50787.0
2019-11-05 15:20:00,60.69,60.79,60.69,60.73,81405.0,50.9038,50.9876,50.9038,50.9373,81405.0
2019-11-05 15:30:00,60.72,60.74,60.57,60.63,91652.0,50.9289,50.9457,50.8031,50.8534,91652.0
2019-11-05 15:40:00,60.62,60.65,60.55,60.57,133511.0,50.8451,50.8702,50.7863,50.8031,133511.0
2019-11-05 15:50:00,60.56,60.65,60.53,60.55,481275.0,50.7947,50.8702,50.7696,50.7863,481275.0
2019-11-06 09:30:00,60.6,60.94,60.56,60.79,108925.0,50.8283,51.1135,50.7947,50.9876,108925.0
2019-11-06 09:40:00,60.79,60.82,60.55,60.66,43780.0,50.9876,51.0128,50.7863,50.8786,43780.0
2019-11-06 09:50:00,60.67,60.7,60.47,60.54,35512.0,50.887,50.9122,50.7192,50.778,35512.0
2019-11-06 10:00:00,60.54,60.64,60.49,60.59,124251.0,50.778,50.8618,50.736,50.8199,124251.0
2019-11-06 10:10:00,60.59,60.71,60.55,60.68,129223.0,50.8199,50.9205,50.7863,50.8954,129223.0
2019-11-06 10:20:00,60.67,60.94,60.63,60.9,223571.0,50.887,51.1135,50.8534,51.0799,223571.0
2019-11-06 10:30:00,60.91,61.04,60.79,60.81,83746.0,51.0883,51.1973,50.9876,51.0044,83746.0
2019-11-06 10:40:00,60.81,60.83,60.67,60.76,33886.0,51.0044,51.0212,50.887,50.9625,33886.0
2019-11-06 10:50:00,60.76,60.83,60.74,60.76,27354.0,50.9625,51.0212,50.9457,50.9625,27354.0
2019-11-06 11:00:00,60.76,60.83,60.68,60.81,40356.0,50.9625,51.0212,50.8954,51.0044,40356.0
2019-11-06 11:10:00,60.82,60.89,60.77,60.79,28431.0,51.0128,51.0715,50.9709,50.9876,28431.0
2019-11-06 11:20:00,60.79,60.81,60.66,60.77,74517.0,50.9876,51.0044,50.8786,50.9709,74517.0
2019-11-06 11:30:00,60.77,60.77,60.58,60.69,22347.0,50.9709,50.9709,50.8115,50.9038,22347.0
2019-11-06 11:40:00,60.7,60.86,60.65,60.76,63600.0,50.9122,51.0464,50.8702,50.9625,63600.0
2019-11-06 11:50:00,60.76,60.9,60.76,60.85,79470.0,50.9625,51.0799,50.9625,51.038,79470.0
2019-11-06 12:00:00,60.85,60.9,60.81,60.86,73219.0,51.038,51.0799,51.0044,51.0464,73219.0
2019-11-06 12:10:00,60.87,61.04,60.86,61.04,33819.0,51.0547,51.1973,51.0464,51.1973,33819.0
2019-11-06 12:20:00,61.03,61.05,60.96,60.96,26704.0,51.1889,51.2057,51.1302,51.1302,26704.0
2019-11-06 12:30:00,60.96,60.98,60.9,60.97,34245.0,51.1302,51.147,51.0799,51.1386,34245.0
2019-11-06 12:40:00,60.96,61.02,60.9,60.9,64835.0,51.1302,51.1806,51.0799,51.0799,64835.0
2019-11-06 12:50:00,60.9,60.99,60.88,60.93,98068.0,51.0799,51.1554,51.0631,51.1051,98068.0
2019-11-06 13:00:00,60.93,61.14,60.93,61.12,54523.0,51.1051,51.2812,51.1051,51.2644,54523.0
2019-11-06 13:10:00,61.12,61.16,61.03,61.05,47118.0,51.2644,51.298,51.1889,51.2057,47118.0
2019-11-06 13:20:00,61.06,61.21,61.05,61.2,51594.0,51.2141,51.3399,51.2057,51.3315,51594.0
2019-11-06 13:30:00,61.2,61.3,61.16,61.28,104191.0,51.3315,51.4154,51.298,51.3986,104191.0
2019-11-06 13:40:00,61.28,61.28,61.19,61.24,60744.0,51.3986,51.3986,51.3231,51.3651,60744.0
2019-11-06 13:50:00,61.24,61.25,61.09,61.2,77794.0,51.3651,51.3735,51.2393,51.3315,77794.0
2019-11-06 14:00:00,61.19,61.25,61.11,61.25,32770.0,51.3231,51.3735,51.256,51.3735,32770.0
2019-11-06 14:10:00,61.26,61.33,61.22,61.33,55520.0,51.3819,51.4406,51.3483,51.4406,55520.0
2019-11-06 14:20:00,61.32,61.35,61.27,61.3,36553.0,51.4322,51.4573,51.3902,51.4154,36553.0
2019-11-06 14:30:00,61.3,61.33,61.24,61.25,52121.0,51.4154,51.4406,51.3651,51.3735,52121.0
2019-11-06 14:40:00,61.23,61.24,61.18,61.22,36358.0,51.3567,51.3651,51.3148,51.3483,36358.0
2019-11-06 14:50:00,61.21,61.32,61.19,61.31,36711.0,51.3399,51.4322,51.3231,51.4238,36711.0
2019-11-06 15:00:00,61.31,61.31,61.2,61.22,46138.0,51.4238,51.4238,51.3315,51.3483,46138.0
2019-11-06 15:10:00,61.22,61.27,61.2,61.26,47172.0,51.3483,51.3902,51.3315,51.3819,47172.0
2019-11-06 15:20:00,61.27,61.29,61.15,61.16,52705.0,51.3902,51.407,51.2896,51.298,52705.0
2019-11-06 15:30:00,61.17,61.21,61.13,61.17,71965.0,51.3064,51.3399,51.2728,51.3064,71965.0
2019-11-06 15:40:00,61.17,61.24,61.12,61.24,151050.0,51.3064,51.3651,51.2644,51.3651,151050.0
2019-11-06 15:50:00,61.25,61.35,61.24,61.27,310791.0,51.3735,51.4573,51.3651,51.3902,310791.0
2019-11-07 09:30:00,60.59,60.77,60.39,60.44,193153.0,50.8199,50.9709,50.6521,50.6941,193153.0
2019-11-07 09:40:00,60.43,60.78,60.39,60.76,91427.0,50.6857,50.9793,50.6521,50.9625,91427.0
2019-11-07 09:50:00,60.77,60.87,60.69,60.8,64202.0,50.9709,51.0547,50.9038,50.996,64202.0
2019-11-07 10:00:00,60.79,60.84,60.64,60.67,60823.0,50.9876,51.0296,50.8618,50.887,60823.0
2019-11-07 10:10:00,60.66,60.67,60.45,60.61,78528.0,50.8786,50.887,50.7025,50.8367,78528.0
2019-11-07 10:20:00,60.61,60.68,60.58,60.59,71256.0,50.8367,50.8954,50.8115,50.8199,71256.0
2019-11-07 10:30:00,60.59,60.6,60.38,60.42,87373.0,50.8199,50.8283,50.6438,50.6773,87373.0
2019-11-07 10:40:00,60.43,60.55,60.37,60.4,122880.0,50.6857,50.7863,50.6354,50.6605,122880.0
2019-11-07 10:50:00,60.4,60.44,60.23,60.24,79083.0,50.6605,50.6941,50.5179,50.5263,79083.0
2019-11-07 11:00:00,60.25,60.25,59.95,59.95,64377.0,50.5347,50.5347,50.2831,50.2831,64377.0
2019-11-07 11:10:00,59.94,60.06,59.93,60.0,63455.0,50.2747,50.3754,50.2663,50.325,63455.0
2019-11-07 11:20:00,59.98,60.04,59.89,59.89,52164.0,50.3083,50.3586,50.2328,50.2328,52164.0
2019-11-07 11:30:00,59.9,59.9,59.78,59.81,53077.0,50.2412,50.2412,50.1405,50.1657,53077.0
2019-11-07 11:40:00,59.8,59.88,59.7,59.88,52537.0,50.1573,50.2244,50.0734,50.2244,52537.0
2019-11-07 11:50:00,59.89,60.08,59.87,60.08,32462.0,50.2328,50.3921,50.216,50.3921,32462.0
2019-11-07 12:00:00,60.07,60.07,59.78,59.79,36791.0,50.3837,50.3837,50.1405,50.1489,36791.0
2019-11-07 12:10:00,59.79,59.81,59.61,59.65,26312.0,50.1489,50.1657,49.9979,50.0315,26312.0
2019-11-07 12:20:00,59.65,59.7,59.57,59.6,37571.0,50.0315,50.0734,49.9644,49.9895,37571.0
2019-11-07 12:30:00,59.6,59.62,59.52,59.59,25854.0,49.9895,50.0063,49.9224,49.9811,25854.0
2019-11-07 12:40:00,59.58,59.61,59.49,59.54,26400.0,49.9728,49.9979,49.8973,49.9392,26400.0
2019-11-07 12:50:00,59.54,59.62,59.47,59.55,106629.0,49.9392,50.0063,49.8805,49.9476,106629.0
2019-11-07 13:00:00,59.54,59.63,59.53,59.57,45225.0,49.9392,50.0147,49.9308,49.9644,45225.0
2019-11-07 13:10:00,59.56,59.56,59.46,59.53,31967.0,49.956,49.956,49.8721,49.9308,31967.0
2019-11-07 13:20:00,59.52,59.66,59.5,59.64,36777.0,49.9224,50.0399,49.9057,50.0231,36777.0
2019-11-07 13:30:00,59.63,59.66,59.63,59.65,23078.0,50.0147,50.0399,50.0147,50.0315,23078.0
2019-11-07 13:40:00,59.65,59.67,59.58,59.61,28070.0,50.0315,50.0482,49.9728,49.9979,28070.0
2019-11-07 13:50:00,59.61,59.74,59.61,59.72,34622.0,49.9979,50.107,49.9979,50.0902,34622.0
2019-11-07 14:00:00,59.72,59.76,59.67,59.75,41303.0,50.0902,50.1237,50.0482,50.1153,41303.0
2019-11-07 14:10:00,59.75,59.84,59.72,59.83,34185.0,50.1153,50.1908,50.0902,50.1824,34185.0
2019-11-07 14:20:00,59.84,59.87,59.78,59.85,36369.0,50.1908,50.216,50.1405,50.1992,36369.0
2019-11-07 14:30:00,59.85,59.87,59.8,59.85,60764.0,50.1992,50.216,50.1573,50.1992,60764.0
2019-11-07 14:40:00,59.85,59.95,59.75,59.95,53375.0,50.1992,50.2831,50.1153,50.2831,53375.0
2019-11-07 14:50:00,59.94,60.23,59.94,60.23,115733.0,50.2747,50.5179,50.2747,50.5179,115733.0
2019-11-07 15:00:00,60.23,60.27,60.15,60.15,84699.0,50.5179,50.5515,50.4508,50.4508,84699.0
2019-11-07 15:10:00,60.16,60.31,60.16,60.29,65802.0,50.4592,50.585,50.4592,50.5683,65802.0
2019-11-07 15:20:00,60.29,60.37,60.26,60.36,75620.0,50.5683,50.6354,50.5431,50.627,75620.0
2019-11-07 15:30:00,60.36,60.39,60.28,60.32,94922.0,50.627,50.6521,50.5599,50.5934,94922.0
2019-11-07 15:40:00,60.32,60.33,60.18,60.21,78337.0,50.5934,50.6018,50.476,50.5012,78337.0
2019-11-07 15:50:00,60.23,60.47,60.22,60.34,515349.0,50.5179,50.7192,50.5096,50.6102,515349.0
2019-11-08 09:30:00,59.97,60.2,59.87,60.03,157917.0,50.2999,50.4928,50.216,50.3502,157917.0
2019-11-08 09:40:00,60.04,60.19,59.89,59.9,74866.0,50.3586,50.4844,50.2328,50.2412,74866.0
2019-11-08 09:50:00,59.9,60.2,59.79,60.16,45167.0,50.2412,50.4928,50.1489,50.4592,45167.0
2019-11-08 10:00:00,60.17,60.45,60.13,60.15,51674.0,50.4676,50.7025,50.4341,50.4508,51674.0
2019-11-08 10:10:00,60.15,60.18,59.99,60.0,27528.0,50.4508,50.476,50.3166,50.325,27528.0
2019-11-08 10:20:00,60.01,60.18,59.95,60.18,45715.0,50.3334,50.476,50.2831,50.476,45715.0
2019-11-08 10:30:00,60.2,60.23,60.05,60.06,50724.0,50.4928,50.5179,50.367,50.3754,50724.0
2019-11-08 10:40:00,60.05,60.06,59.73,59.88,64705.0,50.367,50.3754,50.0986,50.2244,64705.0
2019-11-08 10:50:00,59.9,60.0,59.83,59.97,96192.0,50.2412,50.325,50.1824,50.2999,96192.0
2019-11-08 11:00:00,59.97,59.97,59.85,59.89,32433.0,50.2999,50.2999,50.1992,50.2328,32433.0
2019-11-08 11:10:00,59.88,59.94,59.85,59.92,33473.0,50.2244,50.2747,50.1992,50.2579,33473.0
2019-11-08 11:20:00,59.92,60.0,59.88,59.97,60011.0,50.2579,50.325,50.2244,50.2999,60011.0
2019-11-08 11:30:00,59.96,60.02,59.89,59.97,83009.0,50.2915,50.3418,50.2328,50.2999,83009.0
2019-11-08 11:40:00,59.97,59.99,59.92,59.97,46144.0,50.2999,50.3166,50.2579,50.2999,46144.0
2019-11-08 11:50:00,59.96,59.97,59.84,59.86,47383.0,50.2915,50.2999,50.1908,50.2076,47383.0
2019-11-08 12:00:00,59.85,59.91,59.84,59.9,40427.0,50.1992,50.2495,50.1908,50.2412,40427.0
2019-11-08 12:10:00,59.9,59.91,59.81,59.81,71607.0,50.2412,50.2495,50.1657,50.1657,71607.0
2019-11-08 12:20:00,59.81,59.82,59.66,59.7,25558.0,50.1657,50.1741,50.0399,50.0734,25558.0
2019-11-08 12:30:00,59.69,59.83,59.69,59.8,40445.0,50.065,50.1824,50.065,50.1573,40445.0
2019-11-08 12:40:00,59.8,59.88,59.8,59.86,31786.0,50.1573,50.2244,50.1573,50.2076,31786.0
2019-11-08 12:50:00,59.87,59.91,59.84,59.89,51191.0,50.216,50.2495,50.1908,50.2328,51191.0
2019-11-08 13:00:00,59.89,59.91,59.85,59.87,33431.0,50.2328,50.2495,50.1992,50.216,33431.0
2019-11-08 13:10:00,59.88,59.92,59.87,59.89,61213.0,50.2244,50.2579,50.216,50.2328,61213.0
2019-11-08 13:20:00,59.89,59.95,59.88,59.93,40295.0,50.2328,50.2831,50.2244,50.2663,40295.0
2019-11-08 13:30:00,59.93,60.08,59.93,60.08,29690.0,50.2663,50.3921,50.2663,50.3921,29690.0
2019-11-08 13:40:00,60.09,60.09,59.97,59.97,54167.0,50.4005,50.4005,50.2999,50.2999,54167.0
2019-11-08 13:50:00,59.98,60.01,59.96,59.98,36553.0,50.3083,50.3334,50.2915,50.3083,36553.0
2019-11-08 14:00:00,59.98,60.01,59.92,59.98,51318.0,50.3083,50.3334,50.2579,50.3083,51318.0
2019-11-08 14:10:00,59.99,60.01,59.98,60.0,45297.0,50.3166,50.3334,50.3083,50.325,45297.0
2019-11-08 14:20:00,60.0,60.14,59.98,60.07,82078.0,50.325,50.4425,50.3083,50.3837,82078.0
2019-11-08 14:30:00,60.07,60.14,60.03,60.08,62733.0,50.3837,50.4425,50.3502,50.3921,62733.0
2019-11-08 14:40:00,60.09,60.11,60.02,60.06,38826.0,50.4005,50.4173,50.3418,50.3754,38826.0
2019-11-08 14:50:00,60.06,60.07,59.99,60.01,71222.0,50.3754,50.3837,50.3166,50.3334,71222.0
2019-11-08 15:00:00,60.01,60.04,59.87,59.92,41023.0,50.3334,50.3586,50.216,50.2579,41023.0
2019-11-08 15:10:00,59.92,59.94,59.86,59.88,52000.0,50.2579,50.2747,50.2076,50.2244,52000.0
2019-11-08 15:20:00,59.89,59.93,59.87,59.88,100453.0,50.2328,50.2663,50.216,50.2244,100453.0
2019-11-08 15:30:00,59.87,59.95,59.86,59.93,99761.0,50.216,50.2831,50.2076,50.2663,99761.0
2019-11-08 15:40:00,59.92,60.04,59.89,60.04,116847.0,50.2579,50.3586,50.2328,50.3586,116847.0
2019-11-08 15:50:00,60.06,60.23,60.03,60.07,342630.0,50.3754,50.5179,50.3502,50.3837,342630.0
2019-11-11 09:30:00,60.11,60.13,59.93,60.1,71335.0,50.4173,50.4341,50.2663,50.4089,71335.0
2019-11-11 09:40:00,60.08,60.17,59.89,59.94,29583.0,50.3921,50.4676,50.2328,50.2747,29583.0
2019-11-11 09:50:00,59.94,60.02,59.87,59.87,30629.0,50.2747,50.3418,50.216,50.216,30629.0
2019-11-11 10:00:00,59.87,60.13,59.87,60.1,27937.0,50.216,50.4341,50.216,50.4089,27937.0
2019-11-11 10:10:00,60.1,60.16,60.03,60.12,29265.0,50.4089,50.4592,50.3502,50.4257,29265.0
2019-11-11 10:20:00,60.14,60.16,59.92,59.96,19643.0,50.4425,50.4592,50.2579,50.2915,19643.0
2019-11-11 10:30:00,59.96,59.98,59.88,59.92,15212.0,50.2915,50.3083,50.2244,50.2579,15212.0
2019-11-11 10:40:00,59.93,60.0,59.88,59.95,13471.0,50.2663,50.325,50.2244,50.2831,13471.0
2019-11-11 10:50:00,59.94,60.04,59.89,59.91,19525.0,50.2747,50.3586,50.2328,50.2495,19525.0
2019-11-11 11:00:00,59.9,60.11,59.89,60.08,26099.0,50.2412,50.4173,50.2328,50.3921,26099.0
2019-11-11 11:10:00,60.08,60.26,60.07,60.23,19192.0,50.3921,50.5431,50.3837,50.5179,19192.0
2019-11-11 11:20:00,60.24,60.3,60.22,60.28,17493.0,50.5263,50.5767,50.5096,50.5599,17493.0
2019-11-11 11:30:00,60.28,60.28,60.21,60.25,22369.0,50.5599,50.5599,50.5012,50.5347,22369.0
2019-11-11 11:40:00,60.25,60.27,60.18,60.2,29885.0,50.5347,50.5515,50.476,50.4928,29885.0
2019-11-11 11:50:00,60.21,60.26,60.14,60.21,27819.0,50.5012,50.5431,50.4425,50.5012,27819.0
2019-11-11 12:00:00,60.2,60.25,60.15,60.24,46236.0,50.4928,50.5347,50.4508,50.5263,46236.0
2019-11-11 12:10:00,60.24,60.25,60.18,60.19,16210.0,50.5263,50.5347,50.476,50.4844,16210.0
2019-11-11 12:20:00,60.18,60.22,60.13,60.13,13163.0,50.476,50.5096,50.4341,50.4341,13163.0
2019-11-11 12:30:00,60.13,60.14,60.07,60.1,16906.0,50.4341,50.4425,50.3837,50.4089,16906.0
2019-11-11 12:40:00,60.1,60.12,60.03,60.06,58237.0,50.4089,50.4257,50.3502,50.3754,58237.0
2019-11-11 12:50:00,60.06,60.07,60.03,60.05,12107.0,50.3754,50.3837,50.3502,50.367,12107.0
2019-11-11 13:00:00,60.06,60.08,60.03,60.04,11046.0,50.3754,50.3921,50.3502,50.3586,11046.0
2019-11-11 13:10:00,60.03,60.13,60.03,60.13,12796.0,50.3502,50.4341,50.3502,50.4341,12796.0
2019-11-11 13:20:00,60.12,60.13,60.09,60.13,18796.0,50.4257,50.4341,50.4005,50.4341,18796.0
2019-11-11 13:30:00,60.13,60.13,60.08,60.1,16245.0,50.4341,50.4341,50.3921,50.4089,16245.0
2019-11-11 13:40:00,60.11,60.13,60.1,60.12,13103.0,50.4173,50.4341,50.4089,50.4257,13103.0
2019-11-11 13:50:00,60.12,60.12,60.02,60.03,21007.0,50.4257,50.4257,50.3418,50.3502,21007.0
2019-11-11 14:00:00,60.03,60.03,59.97,59.98,8381.0,50.3502,50.3502,50.2999,50.3083,8381.0
2019-11-11 14:10:00,59.98,60.0,59.96,59.97,9554.0,50.3083,50.325,50.2915,50.2999,9554.0
2019-11-11 14:20:00,59.98,60.03,59.98,60.02,15867.0,50.3083,50.3502,50.3083,50.3418,15867.0
2019-11-11 14:30:00,60.03,60.06,59.99,60.05,16020.0,50.3502,50.3754,50.3166,50.367,16020.0
2019-11-11 14:40:00,60.06,60.13,60.06,60.12,25288.0,50.3754,50.4341,50.3754,50.4257,25288.0
2019-11-11 14:50:00,60.12,60.13,60.04,60.06,44201.0,50.4257,50.4341,50.3586,50.3754,44201.0
2019-11-11 15:00:00,60.07,60.07,59.96,59.96,41203.0,50.3837,50.3837,50.2915,50.2915,41203.0
2019-11-11 15:10:00,59.96,59.99,59.95,59.98,38370.0,50.2915,50.3166,50.2831,50.3083,38370.0
2019-11-11 15:20:00,59.98,60.03,59.97,60.0,53482.0,50.3083,50.3502,50.2999,50.325,53482.0
2019-11-11 15:30:00,59.99,60.08,59.97,60.05,125248.0,50.3166,50.3921,50.2999,50.367,125248.0
2019-11-11 15:40:00,60.05,60.15,60.04,60.15,83635.0,50.367,50.4508,50.3586,50.4508,83635.0
2019-11-11 15:50:00,60.14,60.15,60.01,60.08,249586.0,50.4425,50.4508,50.3334,50.3921,249586.0
2019-11-12 09:30:00,60.24,60.24,60.03,60.14,58028.0,50.5263,50.5263,50.3502,50.4425,58028.0
2019-11-12 09:40:00,60.13,60.26,60.11,60.2,21342.0,50.4341,50.5431,50.4173,50.4928,21342.0
2019-11-12 09:50:00,60.21,60.32,60.21,60.32,22873.0,50.5012,50.5934,50.5012,50.5934,22873.0
2019-11-12 10:00:00,60.33,60.34,60.24,60.27,17753.0,50.6018,50.6102,50.5263,50.5515,17753.0
2019-11-12 10:10:00,60.27,60.3,60.23,60.26,16592.0,50.5515,50.5767,50.5179,50.5431,16592.0
2019-11-12 10:20:00,60.27,60.29,60.24,60.29,15165.0,50.5515,50.5683,50.5263,50.5683,15165.0
2019-11-12 10:30:00,60.29,60.29,60.18,60.21,17539.0,50.5683,50.5683,50.476,50.5012,17539.0
2019-11-12 10:40:00,60.22,60.22,60.1,60.16,15042.0,50.5096,50.5096,50.4089,50.4592,15042.0
2019-11-12 10:50:00,60.16,60.26,60.15,60.23,18046.0,50.4592,50.5431,50.4508,50.5179,18046.0
2019-11-12 11:00:00,60.24,60.24,60.13,60.14,16913.0,50.5263,50.5263,50.4341,50.4425,16913.0
2019-11-12 11:10:00,60.14,60.17,60.12,60.14,15095.0,50.4425,50.4676,50.4257,50.4425,15095.0
2019-11-12 11:20:00,60.15,60.23,60.14,60.17,25249.0,50.4508,50.5179,50.4425,50.4676,25249.0
2019-11-12 11:30:00,60.16,60.18,60.07,60.1,13730.0,50.4592,50.476,50.3837,50.4089,13730.0
2019-11-12 11:40:00,60.09,60.13,60.07,60.11,15181.0,50.4005,50.4341,50.3837,50.4173,15181.0
2019-11-12 11:50:00,60.12,60.18,60.11,60.13,13121.0,50.4257,50.476,50.4173,50.4341,13121.0
2019-11-12 12:00:00,60.13,60.13,60.02,60.05,15755.0,50.4341,50.4341,50.3418,50.367,15755.0
2019-11-12 12:10:00,60.05,60.05,59.98,60.03,9927.0,50.367,50.367,50.3083,50.3502,9927.0
2019-11-12 12:20:00,60.03,60.07,60.02,60.04,11637.0,50.3502,50.3837,50.3418,50.3586,11637.0
2019-11-12 12:30:00,60.05,60.05,60.0,60.05,17162.0,50.367,50.367,50.325,50.367,17162.0
2019-11-12 12:40:00,60.05,60.14,60.05,60.12,11628.0,50.367,50.4425,50.367,50.4257,11628.0
2019-11-12 12:50:00,60.11,60.16,60.09,60.14,11446.0,50.4173,50.4592,50.4005,50.4425,11446.0
2019-11-12 13:00:00,60.13,60.15,60.12,60.12,9820.0,50.4341,50.4508,50.4257,50.4257,9820.0
2019-11-12 13:10:00,60.13,60.17,60.11,60.12,17677.0,50.4341,50.4676,50.4173,50.4257,17677.0
2019-11-12 13:20:00,60.13,60.21,60.13,60.21,18686.0,50.4341,50.5012,50.4341,50.5012,18686.0
2019-11-12 13:30:00,60.21,60.25,60.14,60.17,13191.0,50.5012,50.5347,50.4425,50.4676,13191.0
2019-11-12 13:40:00,60.17,60.22,60.16,60.22,15140.0,50.4676,50.5096,50.4592,50.5096,15140.0
2019-11-12 13:50:00,60.22,60.25,60.16,60.17,11388.0,50.5096,50.5347,50.4592,50.4676,11388.0
2019-11-12 14:00:00,60.16,60.16,60.08,60.1,16184.0,50.4592,50.4592,50.3921,50.4089,16184.0
2019-11-12 14:10:00,60.11,60.15,60.06,60.14,17320.0,50.4173,50.4508,50.3754,50.4425,17320.0
2019-11-12 14:20:00,60.15,60.19,60.12,60.18,14958.0,50.4508,50.4844,50.4257,50.476,14958.0
2019-11-12 14:30:00,60.18,60.27,60.18,60.24,19550.0,50.476,50.5515,50.476,50.5263,19550.0
2019-11-12 14:40:00,60.25,60.27,60.18,60.21,19413.0,50.5347,50.5515,50.476,50.5012,19413.0
2019-11-12 14:50:00,60.21,60.23,60.14,60.15,16021.0,50.5012,50.5179,50.4425,50.4508,16021.0
2019-11-12 15:00:00,60.14,60.16,60.11,60.11,15469.0,50.4425,50.4592,50.4173,50.4173,15469.0
2019-11-12 15:10:00,60.1,60.11,60.06,60.09,20002.0,50.4089,50.4173,50.3754,50.4005,20002.0
2019-11-12 15:20:00,60.1,60.14,60.06,60.06,26892.0,50.4089,50.4425,50.3754,50.3754,26892.0
2019-11-12 15:30:00,60.07,60.19,60.07,60.14,33518.0,50.3837,50.4844,50.3837,50.4425,33518.0
2019-11-12 15:40:00,60.14,60.28,60.09,60.28,68384.0,50.4425,50.5599,50.4005,50.5599,68384.0
2019-11-12 15:50:00,60.28,60.28,60.15,60.17,205544.0,50.5599,50.5599,50.4508,50.4676,205544.0
2019-11-13 09:30:00,60.3,60.7,60.3,60.6,61960.0,50.5767,50.9122,50.5767,50.8283,61960.0
2019-11-13 09:40:00,60.6,60.64,60.45,60.54,16921.0,50.8283,50.8618,50.7025,50.778,16921.0
2019-11-13 09:50:00,60.53,60.59,60.5,60.58,13266.0,50.7696,50.8199,50.7444,50.8115,13266.0
2019-11-13 10:00:00,60.59,60.79,60.59,60.79,24093.0,50.8199,50.9876,50.8199,50.9876,24093.0
2019-11-13 10:10:00,60.78,60.88,60.78,60.88,35372.0,50.9793,51.0631,50.9793,51.0631,35372.0
2019-11-13 10:20:00,60.87,60.91,60.8,60.82,23779.0,51.0547,51.0883,50.996,51.0128,23779.0
2019-11-13 10:30:00,60.84,61.0,60.83,61.0,51704.0,51.0296,51.1638,51.0212,51.1638,51704.0
2019-11-13 10:40:00,61.0,61.16,60.96,61.13,64436.0,51.1638,51.298,51.1302,51.2728,64436.0
2019-11-13 10:50:00,61.14,61.31,61.12,61.3,39377.0,51.2812,51.4238,51.2644,51.4154,39377.0
2019-11-13 11:00:00,61.3,61.42,61.28,61.4,58097.0,51.4154,51.5161,51.3986,51.4993,58097.0
2019-11-13 11:10:00,61.4,61.4,61.32,61.39,41770.0,51.4993,51.4993,51.4322,51.4909,41770.0
2019-11-13 11:20:00,61.39,61.5,61.37,61.39,46263.0,51.4909,51.5832,51.4741,51.4909,46263.0
2019-11-13 11:30:00,61.39,61.4,61.33,61.4,56991.0,51.4909,51.4993,51.4406,51.4993,56991.0
2019-11-13 11:40:00,61.41,61.43,61.34,61.39,35439.0,51.5077,51.5244,51.449,51.4909,35439.0
2019-11-13 11:50:00,61.38,61.47,61.35,61.44,20527.0,51.4825,51.558,51.4573,51.5328,20527.0
2019-11-13 12:00:00,61.44,61.47,61.4,61.47,17110.0,51.5328,51.558,51.4993,51.558,17110.0
2019-11-13 12:10:00,61.47,61.53,61.39,61.4,17068.0,51.558,51.6083,51.4909,51.4993,17068.0
2019-11-13 12:20:00,61.4,61.49,61.4,61.47,17244.0,51.4993,51.5748,51.4993,51.558,17244.0
2019-11-13 12:30:00,61.47,61.49,61.42,61.45,15555.0,51.558,51.5748,51.5161,51.5412,15555.0
2019-11-13 12:40:00,61.45,61.5,61.45,61.5,16001.0,51.5412,51.5832,51.5412,51.5832,16001.0
2019-11-13 12:50:00,61.5,61.5,61.4,61.41,18889.0,51.5832,51.5832,51.4993,51.5077,18889.0
2019-11-13 13:00:00,61.41,61.43,61.36,61.41,23494.0,51.5077,51.5244,51.4657,51.5077,23494.0
2019-11-13 13:10:00,61.41,61.46,61.41,61.42,26381.0,51.5077,51.5496,51.5077,51.5161,26381.0
2019-11-13 13:20:00,61.42,61.46,61.39,61.43,23278.0,51.5161,51.5496,51.4909,51.5244,23278.0
2019-11-13 13:30:00,61.42,61.46,61.39,61.45,14488.0,51.5161,51.5496,51.4909,51.5412,14488.0
2019-11-13 13:40:00,61.45,61.45,61.41,61.42,22764.0,51.5412,51.5412,51.5077,51.5161,22764.0
2019-11-13 13:50:00,61.43,61.47,61.34,61.47,66046.0,51.5244,51.558,51.449,51.558,66046.0
2019-11-13 14:00:00,61.47,61.5,61.39,61.5,27834.0,51.558,51.5832,51.4909,51.5832,27834.0
2019-11-13 14:10:00,61.48,61.55,61.48,61.54,22036.0,51.5664,51.6251,51.5664,51.6167,22036.0
2019-11-13 14:20:00,61.54,61.54,61.47,61.52,24552.0,51.6167,51.6167,51.558,51.5999,24552.0
2019-11-13 14:30:00,61.52,61.54,61.49,61.51,21204.0,51.5999,51.6167,51.5748,51.5915,21204.0
2019-11-13 14:40:00,61.51,61.54,61.47,61.52,40519.0,51.5915,51.6167,51.558,51.5999,40519.0
2019-11-13 14:50:00,61.53,61.7,61.53,61.69,42990.0,51.6083,51.7509,51.6083,51.7425,42990.0
2019-11-13 15:00:00,61.69,61.71,61.63,61.7,46220.0,51.7425,51.7593,51.6922,51.7509,46220.0
2019-11-13 15:10:00,61.7,61.7,61.57,61.66,50655.0,51.7509,51.7509,51.6419,51.7174,50655.0
2019-11-13 15:20:00,61.66,61.71,61.64,61.69,39415.0,51.7174,51.7593,51.7006,51.7425,39415.0
2019-11-13 15:30:00,61.68,61.7,61.63,61.69,39475.0,51.7341,51.7509,51.6922,51.7425,39475.0
2019-11-13 15:40:00,61.7,61.76,61.67,61.7,70202.0,51.7509,51.8012,51.7257,51.7509,70202.0
2019-11-13 15:50:00,61.69,61.71,61.6,61.64,256826.0,51.7425,51.7593,51.667,51.7006,256826.0
2019-11-14 09:30:00,61.55,61.79,61.45,61.7,86317.0,51.6251,51.8264,51.5412,51.7509,86317.0
2019-11-14 09:40:00,61.67,61.89,61.65,61.86,16630.0,51.7257,51.9103,51.709,51.8851,16630.0
2019-11-14 09:50:00,61.86,61.99,61.83,61.95,28609.0,51.8851,51.9941,51.8599,51.9606,28609.0
2019-11-14 10:00:00,61.96,62.0,61.79,61.9,39296.0,51.969,52.0025,51.8264,51.9187,39296.0
2019-11-14 10:10:00,61.92,61.92,61.7,61.72,21546.0,51.9354,51.9354,51.7509,51.7677,21546.0
2019-11-14 10:20:00,61.73,61.87,61.69,61.86,38402.0,51.7761,51.8935,51.7425,51.8851,38402.0
2019-11-14 10:30:00,61.86,61.92,61.81,61.82,28723.0,51.8851,51.9354,51.8432,51.8516,28723.0
2019-11-14 10:40:00,61.82,61.92,61.82,61.89,16806.0,51.8516,51.9354,51.8516,51.9103,16806.0
2019-11-14 10:50:00,61.88,62.06,61.85,62.06,21956.0,51.9019,52.0529,51.8767,52.0529,21956.0
2019-11-14 11:00:00,62.07,62.12,61.96,61.98,22512.0,52.0612,52.1032,51.969,51.9858,22512.0
2019-11-14 11:10:00,61.98,62.06,61.96,62.03,24346.0,51.9858,52.0529,51.969,52.0277,24346.0
2019-11-14 11:20:00,62.04,62.1,62.0,62.06,18444.0,52.0361,52.0864,52.0025,52.0529,18444.0
2019-11-14 11:30:00,62.04,62.05,61.9,61.98,33122.0,52.0361,52.0445,51.9187,51.9858,33122.0
2019-11-14 11:40:00,61.97,62.01,61.93,61.93,16914.0,51.9774,52.0109,51.9438,51.9438,16914.0
2019-11-14 11:50:00,61.93,62.03,61.92,62.03,19554.0,51.9438,52.0277,51.9354,52.0277,19554.0
2019-11-14 12:00:00,62.03,62.09,62.0,62.09,14583.0,52.0277,52.078,52.0025,52.078,14583.0
2019-11-14 12:10:00,62.09,62.1,62.0,62.05,29297.0,52.078,52.0864,52.0025,52.0445,29297.0
2019-11-14 12:20:00,62.05,62.07,61.96,62.0,22968.0,52.0445,52.0612,51.969,52.0025,22968.0
2019-11-14 12:30:00,62.0,62.1,61.72,61.97,238472.0,52.0025,52.0864,51.7677,51.9774,238472.0
2019-11-14 12:40:00,61.96,61.97,61.87,61.89,30093.0,51.969,51.9774,51.8935,51.9103,30093.0
2019-11-14 12:50:00,61.89,61.97,61.86,61.93,28415.0,51.9103,51.9774,51.8851,51.9438,28415.0
2019-11-14 13:00:00,61.93,61.96,61.9,61.93,27233.0,51.9438,51.969,51.9187,51.9438,27233.0
2019-11-14 13:10:00,61.92,61.94,61.87,61.9,18080.0,51.9354,51.9522,51.8935,51.9187,18080.0
2019-11-14 13:20:00,61.9,61.9,61.74,61.74,21733.0,51.9187,51.9187,51.7845,51.7845,21733.0
2019-11-14 13:30:00,61.73,61.8,61.73,61.75,21698.0,51.7761,51.8348,51.7761,51.7928,21698.0
2019-11-14 13:40:00,61.76,61.8,61.74,61.76,22711.0,51.8012,51.8348,51.7845,51.8012,22711.0
2019-11-14 13:50:00,61.76,61.76,61.65,61.73,36900.0,51.8012,51.8012,51.709,51.7761,36900.0
2019-11-14 14:00:00,61.73,61.73,61.69,61.72,28010.0,51.7761,51.7761,51.7425,51.7677,28010.0
2019-11-14 14:10:00,61.73,61.78,61.71,61.73,25870.0,51.7761,51.818,51.7593,51.7761,25870.0
2019-11-14 14:20:00,61.73,61.76,61.73,61.75,18176.0,51.7761,51.8012,51.7761,51.7928,18176.0
2019-11-14 14:30:00,61.75,61.81,61.69,61.72,29857.0,51.7928,51.8432,51.7425,51.7677,29857.0
2019-11-14 14:40:00,61.71,61.78,61.7,61.76,19066.0,51.7593,51.818,51.7509,51.8012,19066.0
2019-11-14 14:50:00,61.75,61.78,61.73,61.75,19298.0,51.7928,51.818,51.7761,51.7928,19298.0
2019-11-14 15:00:00,61.75,61.82,61.74,61.76,25714.0,51.7928,51.8516,51.7845,51.8012,25714.0
2019-11-14 15:10:00,61.76,61.78,61.62,61.64,76002.0,51.8012,51.818,51.6838,51.7006,76002.0
2019-11-14 15:20:00,61.65,61.68,61.49,61.5,241334.0,51.709,51.7341,51.5748,51.5832,241334.0
2019-11-14 15:30:00,61.5,61.52,61.38,61.42,170354.0,51.5832,51.5999,51.4825,51.5161,170354.0
2019-11-14 15:40:00,61.41,61.45,61.31,61.32,239235.0,51.5077,51.5412,51.4238,51.4322,239235.0
2019-11-14 15:50:00,61.32,61.4,61.14,61.32,701701.0,51.4322,51.4993,51.2812,51.4322,701701.0
2019-11-15 09:30:00,61.34,61.45,60.84,60.92,283585.0,51.449,51.5412,51.0296,51.0967,283585.0
2019-11-15 09:40:00,60.91,61.06,60.88,60.89,77900.0,51.0883,51.2141,51.0631,51.0715,77900.0
2019-11-15 09:50:00,60.91,60.92,60.79,60.83,61931.0,51.0883,51.0967,50.9876,51.0212,61931.0
2019-11-15 10:00:00,60.83,60.84,60.44,60.46,196353.0,51.0212,51.0296,50.6941,50.7109,196353.0
2019-11-15 10:10:00,60.46,60.59,60.37,60.43,187564.0,50.7109,50.8199,50.6354,50.6857,187564.0
2019-11-15 10:20:00,60.42,60.51,60.37,60.49,210780.0,50.6773,50.7528,50.6354,50.736,210780.0
2019-11-15 10:30:00,60.49,60.58,60.44,60.53,91091.0,50.736,50.8115,50.6941,50.7696,91091.0
2019-11-15 10:40:00,60.53,60.57,60.45,60.49,75898.0,50.7696,50.8031,50.7025,50.736,75898.0
2019-11-15 10:50:00,60.5,60.56,60.41,60.45,111089.0,50.7444,50.7947,50.6689,50.7025,111089.0
2019-11-15 11:00:00,60.45,60.6,60.41,60.6,75526.0,50.7025,50.8283,50.6689,50.8283,75526.0
2019-11-15 11:10:00,60.6,60.66,60.48,60.55,61099.0,50.8283,50.8786,50.7276,50.7863,61099.0
2019-11-15 11:20:00,60.55,60.67,60.54,60.66,43460.0,50.7863,50.887,50.778,50.8786,43460.0
2019-11-15 11:30:00,60.64,60.66,60.49,60.51,56947.0,50.8618,50.8786,50.736,50.7528,56947.0
2019-11-15 11:40:00,60.51,60.51,60.41,60.44,95819.0,50.7528,50.7528,50.6689,50.6941,95819.0
2019-11-15 11:50:00,60.44,60.45,60.4,60.42,74407.0,50.6941,50.7025,50.6605,50.6773,74407.0
2019-11-15 12:00:00,60.42,60.46,60.37,60.4,71383.0,50.6773,50.7109,50.6354,50.6605,71383.0
2019-11-15 12:10:00,60.39,60.49,60.38,60.38,33942.0,50.6521,50.736,50.6438,50.6438,33942.0
2019-11-15 12:20:00,60.38,60.41,60.32,60.35,35508.0,50.6438,50.6689,50.5934,50.6186,35508.0
2019-11-15 12:30:00,60.36,60.42,60.34,60.41,31934.0,50.627,50.6773,50.6102,50.6689,31934.0
2019-11-15 12:40:00,60.42,60.51,60.41,60.5,27535.0,50.6773,50.7528,50.6689,50.7444,27535.0
2019-11-15 12:50:00,60.49,60.5,60.45,60.47,25193.0,50.736,50.7444,50.7025,50.7192,25193.0
2019-11-15 13:00:00,60.48,60.55,60.47,60.53,30294.0,50.7276,50.7863,50.7192,50.7696,30294.0
2019-11-15 13:10:00,60.52,60.56,60.51,60.55,25390.0,50.7612,50.7947,50.7528,50.7863,25390.0
2019-11-15 13:20:00,60.55,60.55,60.49,60.49,29459.0,50.7863,50.7863,50.736,50.736,29459.0
2019-11-15 13:30:00,60.49,60.49,60.4,60.46,25086.0,50.736,50.736,50.6605,50.7109,25086.0
2019-11-15 13:40:00,60.46,60.56,60.45,60.55,18133.0,50.7109,50.7947,50.7025,50.7863,18133.0
2019-11-15 13:50:00,60.55,60.59,60.53,60.54,17759.0,50.7863,50.8199,50.7696,50.778,17759.0
2019-11-15 14:00:00,60.53,60.56,60.5,60.5,41925.0,50.7696,50.7947,50.7444,50.7444,41925.0
2019-11-15 14:10:00,60.5,60.66,60.5,60.63,27141.0,50.7444,50.8786,50.7444,50.8534,27141.0
2019-11-15 14:20:00,60.63,60.65,60.57,60.61,19286.0,50.8534,50.8702,50.8031,50.8367,19286.0
2019-11-15 14:30:00,60.61,60.67,60.6,60.66,29385.0,50.8367,50.887,50.8283,50.8786,29385.0
2019-11-15 14:40:00,60.66,60.68,60.6,60.62,27839.0,50.8786,50.8954,50.8283,50.8451,27839.0
2019-11-15 14:50:00,60.61,60.64,60.6,60.6,29059.0,50.8367,50.8618,50.8283,50.8283,29059.0
2019-11-15 15:00:00,60.59,60.64,60.57,60.63,40679.0,50.8199,50.8618,50.8031,50.8534,40679.0
2019-11-15 15:10:00,60.63,60.65,60.57,60.57,55181.0,50.8534,50.8702,50.8031,50.8031,55181.0
2019-11-15 15:20:00,60.57,60.67,60.55,60.65,68504.0,50.8031,50.887,50.7863,50.8702,68504.0
2019-11-15 15:30:00,60.64,60.7,60.63,60.67,69944.0,50.8618,50.9122,50.8534,50.887,69944.0
2019-11-15 15:40:00,60.66,60.79,60.64,60.78,96206.0,50.8786,50.9876,50.8618,50.9793,96206.0
2019-11-15 15:50:00,60.78,60.9,60.77,60.86,338594.0,50.9793,51.0799,50.9709,51.0464,338594.0
2019-11-18 09:30:00,60.94,61.34,60.92,61.32,70994.0,51.1135,51.449,51.0967,51.4322,70994.0
2019-11-18 09:40:00,61.34,61.57,61.34,61.51,32847.0,51.449,51.6419,51.449,51.5915,32847.0
2019-11-18 09:50:00,61.49,61.52,61.37,61.45,44238.0,51.5748,51.5999,51.4741,51.5412,44238.0
2019-11-18 10:00:00,61.44,61.51,61.39,61.47,50918.0,51.5328,51.5915,51.4909,51.558,50918.0
2019-11-18 10:10:00,61.47,61.55,61.42,61.48,36747.0,51.558,51.6251,51.5161,51.5664,36747.0
2019-11-18 10:20:00,61.48,61.5,61.41,61.43,36057.0,51.5664,51.5832,51.5077,51.5244,36057.0
2019-11-18 10:30:00,61.44,61.5,61.38,61.48,26343.0,51.5328,51.5832,51.4825,51.5664,26343.0
2019-11-18 10:40:00,61.5,61.53,61.42,61.49,22264.0,51.5832,51.6083,51.5161,51.5748,22264.0
2019-11-18 10:50:00,61.51,61.56,61.42,61.5,33156.0,51.5915,51.6335,51.5161,51.5832,33156.0
2019-11-18 11:00:00,61.49,61.52,61.42,61.48,19570.0,51.5748,51.5999,51.5161,51.5664,19570.0
2019-11-18 11:10:00,61.47,61.48,61.37,61.44,142399.0,51.558,51.5664,51.4741,51.5328,142399.0
2019-11-18 11:20:00,61.44,61.46,61.32,61.32,49758.0,51.5328,51.5496,51.4322,51.4322,49758.0
2019-11-18 11:30:00,61.32,61.37,61.31,61.36,25899.0,51.4322,51.4741,51.4238,51.4657,25899.0
2019-11-18 11:40:00,61.36,61.37,61.27,61.3,22827.0,51.4657,51.4741,51.3902,51.4154,22827.0
2019-11-18 11:50:00,61.3,61.36,61.3,61.34,27271.0,51.4154,51.4657,51.4154,51.449,27271.0
2019-11-18 12:00:00,61.34,61.41,61.32,61.37,43500.0,51.449,51.5077,51.4322,51.4741,43500.0
2019-11-18 12:10:00,61.36,61.37,61.33,61.36,28866.0,51.4657,51.4741,51.4406,51.4657,28866.0
2019-11-18 12:20:00,61.37,61.38,61.33,61.35,33427.0,51.4741,51.4825,51.4406,51.4573,33427.0
2019-11-18 12:30:00,61.35,61.43,61.34,61.42,28076.0,51.4573,51.5244,51.449,51.5161,28076.0
2019-11-18 12:40:00,61.42,61.46,61.4,61.46,21324.0,51.5161,51.5496,51.4993,51.5496,21324.0
2019-11-18 12:50:00,61.46,61.51,61.46,61.5,28808.0,51.5496,51.5915,51.5496,51.5832,28808.0
2019-11-18 13:00:00,61.51,61.61,61.51,61.6,51507.0,51.5915,51.6754,51.5915,51.667,51507.0
2019-11-18 13:10:00,61.59,61.65,61.49,61.49,19997.0,51.6586,51.709,51.5748,51.5748,19997.0
2019-11-18 13:20:00,61.48,61.49,61.39,61.43,21856.0,51.5664,51.5748,51.4909,51.5244,21856.0
2019-11-18 13:30:00,61.43,61.46,61.42,61.42,21322.0,51.5244,51.5496,51.5161,51.5161,21322.0
2019-11-18 13:40:00,61.42,61.44,61.38,61.38,20541.0,51.5161,51.5328,51.4825,51.4825,20541.0
2019-11-18 13:50:00,61.39,61.42,61.36,61.37,29267.0,51.4909,51.5161,51.4657,51.4741,29267.0
2019-11-18 14:00:00,61.37,61.4,61.29,61.35,59248.0,51.4741,51.4993,51.407,51.4573,59248.0
2019-11-18 14:10:00,61.35,61.4,61.18,61.19,57645.0,51.4573,51.4993,51.3148,51.3231,57645.0
2019-11-18 14:20:00,61.18,61.22,61.01,61.02,50424.0,51.3148,51.3483,51.1722,51.1806,50424.0
2019-11-18 14:30:00,61.01,61.17,61.01,61.14,47142.0,51.1722,51.3064,51.1722,51.2812,47142.0
2019-11-18 14:40:00,61.14,61.14,61.07,61.11,46027.0,51.2812,51.2812,51.2225,51.256,46027.0
2019-11-18 14:50:00,61.11,61.11,61.04,61.05,36088.0,51.256,51.256,51.1973,51.2057,36088.0
2019-11-18 15:00:00,61.05,61.09,61.0,61.07,49520.0,51.2057,51.2393,51.1638,51.2225,49520.0
2019-11-18 15:10:00,61.07,61.13,61.06,61.1,68224.0,51.2225,51.2728,51.2141,51.2477,68224.0
2019-11-18 15:20:00,61.09,61.1,60.9,60.9,133170.0,51.2393,51.2477,51.0799,51.0799,133170.0
2019-11-18 15:30:00,60.9,60.93,60.82,60.93,76320.0,51.0799,51.1051,51.0128,51.1051,76320.0
2019-11-18 15:40:00,60.93,60.97,60.91,60.94,141479.0,51.1051,51.1386,51.0883,51.1135,141479.0
2019-11-18 15:50:00,60.94,60.94,60.75,60.89,429911.0,51.1135,51.1135,50.9541,51.0715,429911.0
2019-11-19 09:30:00,60.95,60.95,60.47,60.7,59800.0,51.1218,51.1218,50.7192,50.9122,59800.0
2019-11-19 09:40:00,60.69,60.81,60.69,60.74,25427.0,50.9038,51.0044,50.9038,50.9457,25427.0
2019-11-19 09:50:00,60.74,60.98,60.74,60.87,49960.0,50.9457,51.147,50.9457,51.0547,49960.0
2019-11-19 10:00:00,60.85,60.97,60.76,60.9,48096.0,51.038,51.1386,50.9625,51.0799,48096.0
2019-11-19 10:10:00,60.91,61.03,60.89,61.01,61591.0,51.0883,51.1889,51.0715,51.1722,61591.0
2019-11-19 10:20:00,61.01,61.01,60.88,60.97,39140.0,51.1722,51.1722,51.0631,51.1386,39140.0
2019-11-19 10:30:00,60.97,61.13,60.94,61.12,18453.0,51.1386,51.2728,51.1135,51.2644,18453.0
2019-11-19 10:40:00,61.12,61.14,61.03,61.09,16473.0,51.2644,51.2812,51.1889,51.2393,16473.0
2019-11-19 10:50:00,61.09,61.22,61.09,61.22,24375.0,51.2393,51.3483,51.2393,51.3483,24375.0
2019-11-19 11:00:00,61.22,61.41,61.22,61.36,43129.0,51.3483,51.5077,51.3483,51.4657,43129.0
2019-11-19 11:10:00,61.36,61.62,61.34,61.61,89824.0,51.4657,51.6838,51.449,51.6754,89824.0
2019-11-19 11:20:00,61.61,61.65,61.53,61.54,54190.0,51.6754,51.709,51.6083,51.6167,54190.0
2019-11-19 11:30:00,61.54,61.54,61.26,61.28,32756.0,51.6167,51.6167,51.3819,51.3986,32756.0
2019-11-19 11:40:00,61.28,61.36,61.22,61.31,25079.0,51.3986,51.4657,51.3483,51.4238,25079.0
2019-11-19 11:50:00,61.31,61.33,61.25,61.3,15707.0,51.4238,51.4406,51.3735,51.4154,15707.0
2019-11-19 12:00:00,61.3,61.34,61.24,61.32,14340.0,51.4154,51.449,51.3651,51.4322,14340.0
2019-11-19 12:10:00,61.32,61.36,61.25,61.29,15647.0,51.4322,51.4657,51.3735,51.407,15647.0
2019-11-19 12:20:00,61.29,61.34,61.27,61.28,28528.0,51.407,51.449,51.3902,51.3986,28528.0
2019-11-19 12:30:00,61.28,61.28,61.17,61.24,21284.0,51.3986,51.3986,51.3064,51.3651,21284.0
2019-11-19 12:40:00,61.25,61.27,61.23,61.26,10996.0,51.3735,51.3902,51.3567,51.3819,10996.0
2019-11-19 12:50:00,61.28,61.33,61.27,61.33,22642.0,51.3986,51.4406,51.3902,51.4406,22642.0
2019-11-19 13:00:00,61.33,61.37,61.32,61.36,13319.0,51.4406,51.4741,51.4322,51.4657,13319.0
2019-11-19 13:10:00,61.37,61.37,61.29,61.37,20180.0,51.4741,51.4741,51.407,51.4741,20180.0
2019-11-19 13:20:00,61.36,61.37,61.34,61.35,19166.0,51.4657,51.4741,51.449,51.4573,19166.0
2019-11-19 13:30:00,61.35,61.46,61.35,61.45,14765.0,51.4573,51.5496,51.4573,51.5412,14765.0
2019-11-19 13:40:00,61.46,61.48,61.41,61.47,20023.0,51.5496,51.5664,51.5077,51.558,20023.0
2019-11-19 13:50:00,61.46,61.49,61.35,61.36,17713.0,51.5496,51.5748,51.4573,51.4657,17713.0
2019-11-19 14:00:00,61.37,61.43,61.36,61.42,25937.0,51.4741,51.5244,51.4657,51.5161,25937.0
2019-11-19 14:10:00,61.43,61.47,61.41,61.44,25051.0,51.5244,51.558,51.5077,51.5328,25051.0
2019-11-19 14:20:00,61.44,61.47,61.42,61.45,25367.0,51.5328,51.558,51.5161,51.5412,25367.0
2019-11-19 14:30:00,61.46,61.46,61.33,61.33,24239.0,51.5496,51.5496,51.4406,51.4406,24239.0
2019-11-19 14:40:00,61.33,61.41,61.33,61.39,26117.0,51.4406,51.5077,51.4406,51.4909,26117.0
2019-11-19 14:50:00,61.39,61.44,61.36,61.41,44469.0,51.4909,51.5328,51.4657,51.5077,44469.0
2019-11-19 15:00:00,61.41,61.46,61.38,61.45,77486.0,51.5077,51.5496,51.4825,51.5412,77486.0
2019-11-19 15:10:00,61.44,61.48,61.42,61.43,47309.0,51.5328,51.5664,51.5161,51.5244,47309.0
2019-11-19 15:20:00,61.42,61.45,61.35,61.36,51259.0,51.5161,51.5412,51.4573,51.4657,51259.0
2019-11-19 15:30:00,61.36,61.39,61.31,61.37,35272.0,51.4657,51.4909,51.4238,51.4741,35272.0
2019-11-19 15:40:00,61.37,61.43,61.36,61.43,87010.0,51.4741,51.5244,51.4657,51.5244,87010.0
2019-11-19 15:50:00,61.42,61.43,61.28,61.33,243159.0,51.5161,51.5244,51.3986,51.4406,243159.0
2019-11-20 09:30:00,61.31,61.54,61.22,61.44,50226.0,51.4238,51.6167,51.3483,51.5328,50226.0
2019-11-20 09:40:00,61.45,61.49,61.37,61.48,26993.0,51.5412,51.5748,51.4741,51.5664,26993.0
2019-11-20 09:50:00,61.49,61.74,61.48,61.68,38827.0,51.5748,51.7845,51.5664,51.7341,38827.0
2019-11-20 10:00:00,61.67,61.67,61.51,61.63,145640.0,51.7257,51.7257,51.5915,51.6922,145640.0
2019-11-20 10:10:00,61.63,61.75,61.62,61.74,33126.0,51.6922,51.7928,51.6838,51.7845,33126.0
2019-11-20 10:20:00,61.74,61.8,61.63,61.8,131266.0,51.7845,51.8348,51.6922,51.8348,131266.0
2019-11-20 10:30:00,61.79,61.79,61.46,61.52,40089.0,51.8264,51.8264,51.5496,51.5999,40089.0
2019-11-20 10:40:00,61.52,61.71,61.52,61.54,19687.0,51.5999,51.7593,51.5999,51.6167,19687.0
2019-11-20 10:50:00,61.54,61.54,61.45,61.54,16459.0,51.6167,51.6167,51.5412,51.6167,16459.0
2019-11-20 11:00:00,61.55,61.58,61.48,61.54,30357.0,51.6251,51.6503,51.5664,51.6167,30357.0
2019-11-20 11:10:00,61.54,61.62,61.44,61.49,46921.0,51.6167,51.6838,51.5328,51.5748,46921.0
2019-11-20 11:20:00,61.48,61.49,61.41,61.46,17893.0,51.5664,51.5748,51.5077,51.5496,17893.0
2019-11-20 11:30:00,61.46,61.47,61.31,61.32,14434.0,51.5496,51.558,51.4238,51.4322,14434.0
2019-11-20 11:40:00,61.33,61.4,61.3,61.36,43672.0,51.4406,51.4993,51.4154,51.4657,43672.0
2019-11-20 11:50:00,61.35,61.36,61.27,61.34,7627.0,51.4573,51.4657,51.3902,51.449,7627.0
2019-11-20 12:00:00,61.36,61.38,61.2,61.26,7768.0,51.4657,51.4825,51.3315,51.3819,7768.0
2019-11-20 12:10:00,61.25,61.32,61.25,61.31,12427.0,51.3735,51.4322,51.3735,51.4238,12427.0
2019-11-20 12:20:00,61.32,61.35,61.26,61.27,10650.0,51.4322,51.4573,51.3819,51.3902,10650.0
2019-11-20 12:30:00,61.28,61.28,61.18,61.28,9771.0,51.3986,51.3986,51.3148,51.3986,9771.0
2019-11-20 12:40:00,61.3,61.36,61.28,61.34,9423.0,51.4154,51.4657,51.3986,51.449,9423.0
2019-11-20 12:50:00,61.33,61.45,61.31,61.38,59024.0,51.4406,51.5412,51.4238,51.4825,59024.0
2019-11-20 13:00:00,61.39,61.45,61.33,61.45,11321.0,51.4909,51.5412,51.4406,51.5412,11321.0
2019-11-20 13:10:00,61.46,61.56,61.46,61.56,29906.0,51.5496,51.6335,51.5496,51.6335,29906.0
2019-11-20 13:20:00,61.57,61.6,61.44,61.45,23024.0,51.6419,51.667,51.5328,51.5412,23024.0
2019-11-20 13:30:00,61.45,61.48,61.4,61.43,18723.0,51.5412,51.5664,51.4993,51.5244,18723.0
2019-11-20 13:40:00,61.43,61.49,61.43,61.47,14961.0,51.5244,51.5748,51.5244,51.558,14961.0
2019-11-20 13:50:00,61.48,61.51,61.42,61.46,32496.0,51.5664,51.5915,51.5161,51.5496,32496.0
2019-11-20 14:00:00,61.46,61.49,61.44,61.47,10940.0,51.5496,51.5748,51.5328,51.558,10940.0
2019-11-20 14:10:00,61.45,61.55,61.45,61.55,14585.0,51.5412,51.6251,51.5412,51.6251,14585.0
2019-11-20 14:20:00,61.55,61.62,61.55,61.61,15120.0,51.6251,51.6838,51.6251,51.6754,15120.0
2019-11-20 14:30:00,61.61,61.64,61.58,61.63,14225.0,51.6754,51.7006,51.6503,51.6922,14225.0
2019-11-20 14:40:00,61.63,61.68,61.58,61.68,18650.0,51.6922,51.7341,51.6503,51.7341,18650.0
2019-11-20 14:50:00,61.67,61.68,61.58,61.59,13028.0,51.7257,51.7341,51.6503,51.6586,13028.0
2019-11-20 15:00:00,61.58,61.62,61.54,61.58,14112.0,51.6503,51.6838,51.6167,51.6503,14112.0
2019-11-20 15:10:00,61.57,61.63,61.55,61.57,23398.0,51.6419,51.6922,51.6251,51.6419,23398.0
2019-11-20 15:20:00,61.57,61.63,61.55,61.6,39261.0,51.6419,51.6922,51.6251,51.667,39261.0
2019-11-20 15:30:00,61.59,61.63,61.55,61.59,65659.0,51.6586,51.6922,51.6251,51.6586,65659.0
2019-11-20 15:40:00,61.6,61.73,61.59,61.71,128837.0,51.667,51.7761,51.6586,51.7593,128837.0
2019-11-20 15:50:00,61.71,61.76,61.66,61.72,170424.0,51.7593,51.8012,51.7174,51.7677,170424.0
2019-11-21 09:30:00,61.74,61.88,61.62,61.72,60588.0,51.7845,51.9019,51.6838,51.7677,60588.0
2019-11-21 09:40:00,61.71,61.72,61.48,61.52,32372.0,51.7593,51.7677,51.5664,51.5999,32372.0
2019-11-21 09:50:00,61.51,61.54,61.42,61.46,28022.0,51.5915,51.6167,51.5161,51.5496,28022.0
2019-11-21 10:00:00,61.46,61.55,61.32,61.46,31971.0,51.5496,51.6251,51.4322,51.5496,31971.0
2019-11-21 10:10:00,61.47,61.56,61.45,61.49,18127.0,51.558,51.6335,51.5412,51.5748,18127.0
2019-11-21 10:20:00,61.45,61.48,61.35,61.35,11980.0,51.5412,51.5664,51.4573,51.4573,11980.0
2019-11-21 10:30:00,61.34,61.41,61.26,61.4,30396.0,51.449,51.5077,51.3819,51.4993,30396.0
2019-11-21 10:40:00,61.38,61.39,61.3,61.36,19359.0,51.4825,51.4909,51.4154,51.4657,19359.0
2019-11-21 10:50:00,61.36,61.49,61.35,61.45,18548.0,51.4657,51.5748,51.4573,51.5412,18548.0
2019-11-21 11:00:00,61.46,61.51,61.4,61.48,51229.0,51.5496,51.5915,51.4993,51.5664,51229.0
2019-11-21 11:10:00,61.49,61.64,61.49,61.59,28670.0,51.5748,51.7006,51.5748,51.6586,28670.0
2019-11-21 11:20:00,61.57,61.61,61.54,61.57,23404.0,51.6419,51.6754,51.6167,51.6419,23404.0
2019-11-21 11:30:00,61.56,61.57,61.5,61.57,10186.0,51.6335,51.6419,51.5832,51.6419,10186.0
2019-11-21 11:40:00,61.57,61.59,61.54,61.59,6646.0,51.6419,51.6586,51.6167,51.6586,6646.0
2019-11-21 11:50:00,61.59,61.61,61.54,61.58,9156.0,51.6586,51.6754,51.6167,51.6503,9156.0
2019-11-21 12:00:00,61.59,61.62,61.56,61.62,29231.0,51.6586,51.6838,51.6335,51.6838,29231.0
2019-11-21 12:10:00,61.62,61.67,61.51,61.52,14436.0,51.6838,51.7257,51.5915,51.5999,14436.0
2019-11-21 12:20:00,61.52,61.57,61.49,61.57,14938.0,51.5999,51.6419,51.5748,51.6419,14938.0
2019-11-21 12:30:00,61.58,61.67,61.57,61.66,16351.0,51.6503,51.7257,51.6419,51.7174,16351.0
2019-11-21 12:40:00,61.66,61.67,61.63,61.65,14445.0,51.7174,51.7257,51.6922,51.709,14445.0
2019-11-21 12:50:00,61.65,61.67,61.59,61.65,58866.0,51.709,51.7257,51.6586,51.709,58866.0
2019-11-21 13:00:00,61.65,61.77,61.64,61.77,36492.0,51.709,51.8096,51.7006,51.8096,36492.0
2019-11-21 13:10:00,61.76,61.78,61.68,61.69,31297.0,51.8012,51.818,51.7341,51.7425,31297.0
2019-11-21 13:20:00,61.68,61.69,61.51,61.55,31288.0,51.7341,51.7425,51.5915,51.6251,31288.0
2019-11-21 13:30:00,61.55,61.57,61.51,61.54,18275.0,51.6251,51.6419,51.5915,51.6167,18275.0
2019-11-21 13:40:00,61.55,61.58,61.53,61.57,17238.0,51.6251,51.6503,51.6083,51.6419,17238.0
2019-11-21 13:50:00,61.57,61.59,61.56,61.58,7608.0,51.6419,51.6586,51.6335,51.6503,7608.0
2019-11-21 14:00:00,61.58,61.62,61.56,61.59,14399.0,51.6503,51.6838,51.6335,51.6586,14399.0
2019-11-21 14:10:00,61.6,61.61,61.57,61.6,8789.0,51.667,51.6754,51.6419,51.667,8789.0
2019-11-21 14:20:00,61.6,61.65,61.58,61.65,25515.0,51.667,51.709,51.6503,51.709,25515.0
2019-11-21 14:30:00,61.65,61.69,61.63,61.68,34166.0,51.709,51.7425,51.6922,51.7341,34166.0
2019-11-21 14:40:00,61.68,61.69,61.64,61.68,20689.0,51.7341,51.7425,51.7006,51.7341,20689.0
2019-11-21 14:50:00,61.67,61.72,61.64,61.68,17504.0,51.7257,51.7677,51.7006,51.7341,17504.0
2019-11-21 15:00:00,61.68,61.68,61.63,61.68,16277.0,51.7341,51.7341,51.6922,51.7341,16277.0
2019-11-21 15:10:00,61.68,61.69,61.64,61.68,26609.0,51.7341,51.7425,51.7006,51.7341,26609.0
2019-11-21 15:20:00,61.68,61.72,61.66,61.67,39926.0,51.7341,51.7677,51.7174,51.7257,39926.0
2019-11-21 15:30:00,61.67,61.71,61.63,61.65,38316.0,51.7257,51.7593,51.6922,51.709,38316.0
2019-11-21 15:40:00,61.65,61.66,61.6,61.64,53824.0,51.709,51.7174,51.667,51.7006,53824.0
2019-11-21 15:50:00,61.63,61.78,61.6,61.71,265991.0,51.6922,51.818,51.667,51.7593,265991.0
2019-11-22 09:30:00,61.75,61.96,61.58,61.66,65057.0,51.7928,51.969,51.6503,51.7174,65057.0
2019-11-22 09:40:00,61.66,61.66,61.35,61.38,55301.0,51.7174,51.7174,51.4573,51.4825,55301.0
2019-11-22 09:50:00,61.38,61.4,61.28,61.3,45638.0,51.4825,51.4993,51.3986,51.4154,45638.0
2019-11-22 10:00:00,61.31,61.33,61.02,61.11,31766.0,51.4238,51.4406,51.1806,51.256,31766.0
2019-11-22 10:10:00,61.08,61.15,61.02,61.02,52285.0,51.2309,51.2896,51.1806,51.1806,52285.0
2019-11-22 10:20:00,61.02,61.04,60.84,60.91,46088.0,51.1806,51.1973,51.0296,51.0883,46088.0
2019-11-22 10:30:00,60.92,60.96,60.75,60.76,59115.0,51.0967,51.1302,50.9541,50.9625,59115.0
2019-11-22 10:40:00,60.75,61.07,60.73,61.05,92333.0,50.9541,51.2225,50.9373,51.2057,92333.0
2019-11-22 10:50:00,61.06,61.08,60.89,60.98,68170.0,51.2141,51.2309,51.0715,51.147,68170.0
2019-11-22 11:00:00,60.98,61.06,60.93,60.98,67465.0,51.147,51.2141,51.1051,51.147,67465.0
2019-11-22 11:10:00,60.98,61.04,60.9,61.0,58669.0,51.147,51.1973,51.0799,51.1638,58669.0
2019-11-22 11:20:00,61.0,61.02,60.91,60.97,53667.0,51.1638,51.1806,51.0883,51.1386,53667.0
2019-11-22 11:30:00,60.97,61.16,60.97,61.05,45143.0,51.1386,51.298,51.1386,51.2057,45143.0
2019-11-22 11:40:00,61.05,61.07,60.96,60.98,15887.0,51.2057,51.2225,51.1302,51.147,15887.0
2019-11-22 11:50:00,60.98,61.15,60.96,61.11,25962.0,51.147,51.2896,51.1302,51.256,25962.0
2019-11-22 12:00:00,61.11,61.18,61.07,61.14,72880.0,51.256,51.3148,51.2225,51.2812,72880.0
2019-11-22 12:10:00,61.15,61.18,61.07,61.09,44122.0,51.2896,51.3148,51.2225,51.2393,44122.0
2019-11-22 12:20:00,61.1,61.15,61.1,61.13,16107.0,51.2477,51.2896,51.2477,51.2728,16107.0
2019-11-22 12:30:00,61.12,61.15,61.07,61.08,21487.0,51.2644,51.2896,51.2225,51.2309,21487.0
2019-11-22 12:40:00,61.09,61.18,61.08,61.13,52549.0,51.2393,51.3148,51.2309,51.2728,52549.0
2019-11-22 12:50:00,61.14,61.17,61.11,61.15,17329.0,51.2812,51.3064,51.256,51.2896,17329.0
2019-11-22 13:00:00,61.15,61.19,61.13,61.19,16840.0,51.2896,51.3231,51.2728,51.3231,16840.0
2019-11-22 13:10:00,61.19,61.22,61.16,61.19,11611.0,51.3231,51.3483,51.298,51.3231,11611.0
2019-11-22 13:20:00,61.19,61.23,61.17,61.18,14904.0,51.3231,51.3567,51.3064,51.3148,14904.0
2019-11-22 13:30:00,61.18,61.19,61.15,61.18,13419.0,51.3148,51.3231,51.2896,51.3148,13419.0
2019-11-22 13:40:00,61.19,61.3,61.19,61.27,19639.0,51.3231,51.4154,51.3231,51.3902,19639.0
2019-11-22 13:50:00,61.27,61.28,61.23,61.23,10159.0,51.3902,51.3986,51.3567,51.3567,10159.0
2019-11-22 14:00:00,61.23,61.3,61.22,61.29,20873.0,51.3567,51.4154,51.3483,51.407,20873.0
2019-11-22 14:10:00,61.29,61.32,61.25,61.3,17051.0,51.407,51.4322,51.3735,51.4154,17051.0
2019-11-22 14:20:00,61.3,61.38,61.3,61.33,33288.0,51.4154,51.4825,51.4154,51.4406,33288.0
2019-11-22 14:30:00,61.32,61.42,61.3,61.4,18168.0,51.4322,51.5161,51.4154,51.4993,18168.0
2019-11-22 14:40:00,61.39,61.46,61.35,61.41,14643.0,51.4909,51.5496,51.4573,51.5077,14643.0
2019-11-22 14:50:00,61.42,61.48,61.39,61.48,19612.0,51.5161,51.5664,51.4909,51.5664,19612.0
2019-11-22 15:00:00,61.47,61.47,61.38,61.41,21698.0,51.558,51.558,51.4825,51.5077,21698.0
2019-11-22 15:10:00,61.41,61.42,61.32,61.39,30316.0,51.5077,51.5161,51.4322,51.4909,30316.0
2019-11-22 15:20:00,61.39,61.39,61.28,61.32,72102.0,51.4909,51.4909,51.3986,51.4322,72102.0
2019-11-22 15:30:00,61.31,61.37,61.29,61.34,42539.0,51.4238,51.4741,51.407,51.449,42539.0
2019-11-22 15:40:00,61.34,61.37,61.29,61.3,75210.0,51.449,51.4741,51.407,51.4154,75210.0
2019-11-22 15:50:00,61.3,61.32,61.25,61.26,219007.0,51.4154,51.4322,51.3735,51.3819,219007.0
2019-11-25 09:30:00,61.39,61.5,61.26,61.29,41079.0,51.4909,51.5832,51.3819,51.407,41079.0
2019-11-25 09:40:00,61.26,61.48,61.24,61.48,48441.0,51.3819,51.5664,51.3651,51.5664,48441.0
2019-11-25 09:50:00,61.49,61.55,61.42,61.42,19596.0,51.5748,51.6251,51.5161,51.5161,19596.0
2019-11-25 10:00:00,61.42,61.44,61.28,61.3,16561.0,51.5161,51.5328,51.3986,51.4154,16561.0
2019-11-25 10:10:00,61.29,61.29,61.1,61.1,49994.0,51.407,51.407,51.2477,51.2477,49994.0
2019-11-25 10:20:00,61.11,61.13,60.93,60.94,24021.0,51.256,51.2728,51.1051,51.1135,24021.0
2019-11-25 10:30:00,60.95,60.98,60.92,60.96,20164.0,51.1218,51.147,51.0967,51.1302,20164.0
2019-11-25 10:40:00,60.96,61.07,60.91,61.07,21957.0,51.1302,51.2225,51.0883,51.2225,21957.0
2019-11-25 10:50:00,61.08,61.13,60.98,61.01,30417.0,51.2309,51.2728,51.147,51.1722,30417.0
2019-11-25 11:00:00,61.0,61.07,60.9,60.92,67580.0,51.1638,51.2225,51.0799,51.0967,67580.0
2019-11-25 11:10:00,60.91,60.95,60.85,60.94,21862.0,51.0883,51.1218,51.038,51.1135,21862.0
2019-11-25 11:20:00,60.94,61.03,60.86,61.01,34939.0,51.1135,51.1889,51.0464,51.1722,34939.0
2019-11-25 11:30:00,61.01,61.13,61.0,61.09,26248.0,51.1722,51.2728,51.1638,51.2393,26248.0
2019-11-25 11:40:00,61.1,61.11,61.05,61.11,30611.0,51.2477,51.256,51.2057,51.256,30611.0
2019-11-25 11:50:00,61.12,61.16,61.07,61.12,23532.0,51.2644,51.298,51.2225,51.2644,23532.0
2019-11-25 12:00:00,61.12,61.22,61.08,61.22,22052.0,51.2644,51.3483,51.2309,51.3483,22052.0
2019-11-25 12:10:00,61.23,61.25,61.07,61.08,19302.0,51.3567,51.3735,51.2225,51.2309,19302.0
2019-11-25 12:20:00,61.1,61.15,61.08,61.12,13387.0,51.2477,51.2896,51.2309,51.2644,13387.0
2019-11-25 12:30:00,61.12,61.14,61.03,61.07,14625.0,51.2644,51.2812,51.1889,51.2225,14625.0
2019-11-25 12:40:00,61.07,61.13,61.06,61.11,16983.0,51.2225,51.2728,51.2141,51.256,16983.0
2019-11-25 12:50:00,61.11,61.11,61.06,61.08,12453.0,51.256,51.256,51.2141,51.2309,12453.0
2019-11-25 13:00:00,61.08,61.1,60.97,60.99,23764.0,51.2309,51.2477,51.1386,51.1554,23764.0
2019-11-25 13:10:00,60.99,61.0,60.91,60.92,18707.0,51.1554,51.1638,51.0883,51.0967,18707.0
2019-11-25 13:20:00,60.91,60.93,60.84,60.86,22326.0,51.0883,51.1051,51.0296,51.0464,22326.0
2019-11-25 13:30:00,60.87,60.95,60.85,60.94,23993.0,51.0547,51.1218,51.038,51.1135,23993.0
2019-11-25 13:40:00,60.94,60.96,60.84,60.85,24323.0,51.1135,51.1302,51.0296,51.038,24323.0
2019-11-25 13:50:00,60.85,60.91,60.85,60.9,19224.0,51.038,51.0883,51.038,51.0799,19224.0
2019-11-25 14:00:00,60.9,60.95,60.89,60.94,24205.0,51.0799,51.1218,51.0715,51.1135,24205.0
2019-11-25 14:10:00,60.94,60.98,60.91,60.94,23291.0,51.1135,51.147,51.0883,51.1135,23291.0
2019-11-25 14:20:00,60.93,60.94,60.89,60.91,22769.0,51.1051,51.1135,51.0715,51.0883,22769.0
2019-11-25 14:30:00,60.91,60.92,60.85,60.87,29140.0,51.0883,51.0967,51.038,51.0547,29140.0
2019-11-25 14:40:00,60.87,60.9,60.85,60.88,22982.0,51.0547,51.0799,51.038,51.0631,22982.0
2019-11-25 14:50:00,60.88,60.91,60.8,60.83,81273.0,51.0631,51.0883,50.996,51.0212,81273.0
2019-11-25 15:00:00,60.83,60.86,60.72,60.74,129380.0,51.0212,51.0464,50.9289,50.9457,129380.0
2019-11-25 15:10:00,60.73,60.79,60.67,60.79,175651.0,50.9373,50.9876,50.887,50.9876,175651.0
2019-11-25 15:20:00,60.79,60.93,60.78,60.92,46937.0,50.9876,51.1051,50.9793,51.0967,46937.0
2019-11-25 15:30:00,60.92,60.92,60.79,60.8,53529.0,51.0967,51.0967,50.9876,50.996,53529.0
2019-11-25 15:40:00,60.8,60.82,60.7,60.7,90209.0,50.996,51.0128,50.9122,50.9122,90209.0
2019-11-25 15:50:00,60.7,60.91,60.7,60.8,355102.0,50.9122,51.0883,50.9122,50.996,355102.0
2019-11-26 09:30:00,60.79,61.12,60.74,61.1,63063.0,50.9876,51.2644,50.9457,51.2477,63063.0
2019-11-26 09:40:00,61.07,61.27,61.06,61.27,64984.0,51.2225,51.3902,51.2141,51.3902,64984.0
2019-11-26 09:50:00,61.26,61.27,61.12,61.13,91216.0,51.3819,51.3902,51.2644,51.2728,91216.0
2019-11-26 10:00:00,61.11,61.24,61.06,61.2,86182.0,51.256,51.3651,51.2141,51.3315,86182.0
2019-11-26 10:10:00,61.2,61.21,61.05,61.07,35597.0,51.3315,51.3399,51.2057,51.2225,35597.0
2019-11-26 10:20:00,61.06,61.1,61.01,61.06,38547.0,51.2141,51.2477,51.1722,51.2141,38547.0
2019-11-26 10:30:00,61.07,61.15,61.06,61.14,31457.0,51.2225,51.2896,51.2141,51.2812,31457.0
2019-11-26 10:40:00,61.14,61.14,60.96,61.0,251033.0,51.2812,51.2812,51.1302,51.1638,251033.0
2019-11-26 10:50:00,61.01,61.01,60.84,60.88,212768.0,51.1722,51.1722,51.0296,51.0631,212768.0
2019-11-26 11:00:00,60.88,60.94,60.84,60.86,127538.0,51.0631,51.1135,51.0296,51.0464,127538.0
2019-11-26 11:10:00,60.87,60.92,60.78,60.8,162785.0,51.0547,51.0967,50.9793,50.996,162785.0
2019-11-26 11:20:00,60.79,60.96,60.79,60.83,107239.0,50.9876,51.1302,50.9876,51.0212,107239.0
2019-11-26 11:30:00,60.84,61.0,60.81,60.97,35571.0,51.0296,51.1638,51.0044,51.1386,35571.0
2019-11-26 11:40:00,60.97,61.04,60.93,61.03,15517.0,51.1386,51.1973,51.1051,51.1889,15517.0
2019-11-26 11:50:00,61.04,61.1,61.04,61.08,22665.0,51.1973,51.2477,51.1973,51.2309,22665.0
2019-11-26 12:00:00,61.09,61.13,61.07,61.07,27343.0,51.2393,51.2728,51.2225,51.2225,27343.0
2019-11-26 12:10:00,61.08,61.1,60.98,60.98,20524.0,51.2309,51.2477,51.147,51.147,20524.0
2019-11-26 12:20:00,60.98,61.04,60.98,61.0,27486.0,51.147,51.1973,51.147,51.1638,27486.0
2019-11-26 12:30:00,61.0,61.02,60.93,61.0,24415.0,51.1638,51.1806,51.1051,51.1638,24415.0
2019-11-26 12:40:00,61.0,61.01,60.94,60.97,25347.0,51.1638,51.1722,51.1135,51.1386,25347.0
2019-11-26 12:50:00,60.98,61.02,60.94,60.95,31643.0,51.147,51.1806,51.1135,51.1218,31643.0
2019-11-26 13:00:00,60.95,60.95,60.79,60.82,111543.0,51.1218,51.1218,50.9876,51.0128,111543.0
2019-11-26 13:10:00,60.82,60.82,60.66,60.7,210408.0,51.0128,51.0128,50.8786,50.9122,210408.0
2019-11-26 13:20:00,60.7,60.71,60.6,60.69,135144.0,50.9122,50.9205,50.8283,50.9038,135144.0
2019-11-26 13:30:00,60.7,60.8,60.63,60.78,144088.0,50.9122,50.996,50.8534,50.9793,144088.0
2019-11-26 13:40:00,60.78,60.79,60.73,60.76,34743.0,50.9793,50.9876,50.9373,50.9625,34743.0
2019-11-26 13:50:00,60.76,60.84,60.74,60.84,53064.0,50.9625,51.0296,50.9457,51.0296,53064.0
2019-11-26 14:00:00,60.84,60.84,60.77,60.79,35898.0,51.0296,51.0296,50.9709,50.9876,35898.0
2019-11-26 14:10:00,60.8,60.86,60.79,60.8,61482.0,50.996,51.0464,50.9876,50.996,61482.0
2019-11-26 14:20:00,60.8,60.85,60.79,60.82,29921.0,50.996,51.038,50.9876,51.0128,29921.0
2019-11-26 14:30:00,60.82,60.85,60.77,60.81,34686.0,51.0128,51.038,50.9709,51.0044,34686.0
2019-11-26 14:40:00,60.83,60.91,60.8,60.9,39120.0,51.0212,51.0883,50.996,51.0799,39120.0
2019-11-26 14:50:00,60.9,60.96,60.89,60.95,100149.0,51.0799,51.1302,51.0715,51.1218,100149.0
2019-11-26 15:00:00,60.94,60.99,60.86,60.94,164785.0,51.1135,51.1554,51.0464,51.1135,164785.0
2019-11-26 15:10:00,60.95,61.01,60.89,60.94,76228.0,51.1218,51.1722,51.0715,51.1135,76228.0
2019-11-26 15:20:00,60.94,61.0,60.92,60.98,40742.0,51.1135,51.1638,51.0967,51.147,40742.0
2019-11-26 15:30:00,60.98,61.04,60.97,61.01,53085.0,51.147,51.1973,51.1386,51.1722,53085.0
2019-11-26 15:40:00,61.0,61.13,60.98,61.12,114517.0,51.1638,51.2728,51.147,51.2644,114517.0
2019-11-26 15:50:00,61.12,61.23,61.11,61.19,447613.0,51.2644,51.3567,51.256,51.3231,447613.0
2019-11-27 09:30:00,61.26,61.31,60.91,61.23,84430.0,51.3819,51.4238,51.0883,51.3567,84430.0
2019-11-27 09:40:00,61.23,61.39,61.21,61.24,38294.0,51.3567,51.4909,51.3399,51.3651,38294.0
2019-11-27 09:50:00,61.23,61.38,61.23,61.28,28179.0,51.3567,51.4825,51.3567,51.3986,28179.0
2019-11-27 10:00:00,61.29,61.31,61.2,61.27,43172.0,51.407,51.4238,51.3315,51.3902,43172.0
2019-11-27 10:10:00,61.26,61.26,61.09,61.11,36464.0,51.3819,51.3819,51.2393,51.256,36464.0
2019-11-27 10:20:00,61.11,61.22,61.05,61.18,55301.0,51.256,51.3483,51.2057,51.3148,55301.0
2019-11-27 10:30:00,61.18,61.33,61.17,61.3,93231.0,51.3148,51.4406,51.3064,51.4154,93231.0
2019-11-27 10:40:00,61.32,61.46,61.3,61.45,23890.0,51.4322,51.5496,51.4154,51.5412,23890.0
2019-11-27 10:50:00,61.45,61.48,61.36,61.36,36619.0,51.5412,51.5664,51.4657,51.4657,36619.0
2019-11-27 11:00:00,61.35,61.41,61.32,61.38,53418.0,51.4573,51.5077,51.4322,51.4825,53418.0
2019-11-27 11:10:00,61.39,61.41,61.33,61.37,33822.0,51.4909,51.5077,51.4406,51.4741,33822.0
2019-11-27 11:20:00,61.37,61.37,61.2,61.26,58737.0,51.4741,51.4741,51.3315,51.3819,58737.0
2019-11-27 11:30:00,61.26,61.47,61.25,61.41,109732.0,51.3819,51.558,51.3735,51.5077,109732.0
2019-11-27 11:40:00,61.41,61.44,61.35,61.4,85403.0,51.5077,51.5328,51.4573,51.4993,85403.0
2019-11-27 11:50:00,61.4,61.55,61.4,61.54,30052.0,51.4993,51.6251,51.4993,51.6167,30052.0
2019-11-27 12:00:00,61.53,61.55,61.49,61.54,14241.0,51.6083,51.6251,51.5748,51.6167,14241.0
2019-11-27 12:10:00,61.54,61.62,61.53,61.56,62785.0,51.6167,51.6838,51.6083,51.6335,62785.0
2019-11-27 12:20:00,61.53,61.53,61.41,61.45,20097.0,51.6083,51.6083,51.5077,51.5412,20097.0
2019-11-27 12:30:00,61.45,61.51,61.42,61.5,28276.0,51.5412,51.5915,51.5161,51.5832,28276.0
2019-11-27 12:40:00,61.52,61.53,61.42,61.43,12455.0,51.5999,51.6083,51.5161,51.5244,12455.0
2019-11-27 12:50:00,61.44,61.45,61.4,61.42,10513.0,51.5328,51.5412,51.4993,51.5161,10513.0
2019-11-27 13:00:00,61.42,61.43,61.38,61.41,16054.0,51.5161,51.5244,51.4825,51.5077,16054.0
2019-11-27 13:10:00,61.41,61.53,61.4,61.53,44715.0,51.5077,51.6083,51.4993,51.6083,44715.0
2019-11-27 13:20:00,61.53,61.57,61.52,61.57,30320.0,51.6083,51.6419,51.5999,51.6419,30320.0
2019-11-27 13:30:00,61.57,61.6,61.52,61.55,102822.0,51.6419,51.667,51.5999,51.6251,102822.0
2019-11-27 13:40:00,61.55,61.56,61.46,61.5,15078.0,51.6251,51.6335,51.5496,51.5832,15078.0
2019-11-27 13:50:00,61.5,61.53,61.44,61.46,19740.0,51.5832,51.6083,51.5328,51.5496,19740.0
2019-11-27 14:00:00,61.46,61.48,61.43,61.46,18721.0,51.5496,51.5664,51.5244,51.5496,18721.0
2019-11-27 14:10:00,61.47,61.53,61.46,61.51,18240.0,51.558,51.6083,51.5496,51.5915,18240.0
2019-11-27 14:20:00,61.51,61.53,61.45,61.48,17078.0,51.5915,51.6083,51.5412,51.5664,17078.0
2019-11-27 14:30:00,61.48,61.52,61.47,61.49,14435.0,51.5664,51.5999,51.558,51.5748,14435.0
2019-11-27 14:40:00,61.49,61.55,61.49,61.55,17117.0,51.5748,51.6251,51.5748,51.6251,17117.0
2019-11-27 14:50:00,61.55,61.55,61.5,61.5,19820.0,51.6251,51.6251,51.5832,51.5832,19820.0
2019-11-27 15:00:00,61.5,61.51,61.47,61.48,21871.0,51.5832,51.5915,51.558,51.5664,21871.0
2019-11-27 15:10:00,61.48,61.53,61.47,61.53,41411.0,51.5664,51.6083,51.558,51.6083,41411.0
2019-11-27 15:20:00,61.53,61.57,61.51,61.57,43110.0,51.6083,51.6419,51.5915,51.6419,43110.0
2019-11-27 15:30:00,61.57,61.57,61.46,61.49,127795.0,51.6419,51.6419,51.5496,51.5748,127795.0
2019-11-27 15:40:00,61.48,61.6,61.48,61.6,94955.0,51.5664,51.667,51.5664,51.667,94955.0
2019-11-27 15:50:00,61.59,61.61,61.52,61.57,205478.0,51.6586,51.6754,51.5999,51.6419,205478.0
2019-11-29 09:30:00,61.77,62.06,61.6,62.04,87122.0,51.8096,52.0529,51.667,52.0361,87122.0
2019-11-29 09:40:00,62.04,62.07,61.89,61.91,41911.0,52.0361,52.0612,51.9103,51.927,41911.0
2019-11-29 09:50:00,61.9,61.91,61.75,61.76,30597.0,51.9187,51.927,51.7928,51.8012,30597.0
2019-11-29 10:00:00,61.75,61.81,61.67,61.78,44906.0,51.7928,51.8432,51.7257,51.818,44906.0
2019-11-29 10:10:00,61.79,61.84,61.67,61.69,66543.0,51.8264,51.8683,51.7257,51.7425,66543.0
2019-11-29 10:20:00,61.68,61.71,61.62,61.69,27464.0,51.7341,51.7593,51.6838,51.7425,27464.0
2019-11-29 10:30:00,61.69,61.76,61.58,61.62,25775.0,51.7425,51.8012,51.6503,51.6838,25775.0
2019-11-29 10:40:00,61.61,61.61,61.54,61.55,17235.0,51.6754,51.6754,51.6167,51.6251,17235.0
2019-11-29 10:50:00,61.54,61.68,61.54,61.62,17007.0,51.6167,51.7341,51.6167,51.6838,17007.0
2019-11-29 11:00:00,61.62,61.66,61.59,61.63,15254.0,51.6838,51.7174,51.6586,51.6922,15254.0
2019-11-29 11:10:00,61.63,61.65,61.59,61.6,16838.0,51.6922,51.709,51.6586,51.667,16838.0
2019-11-29 11:20:00,61.59,61.61,61.48,61.5,21943.0,51.6586,51.6754,51.5664,51.5832,21943.0
2019-11-29 11:30:00,61.5,61.58,61.47,61.58,17744.0,51.5832,51.6503,51.558,51.6503,17744.0
2019-11-29 11:40:00,61.6,61.62,61.51,61.51,11887.0,51.667,51.6838,51.5915,51.5915,11887.0
2019-11-29 11:50:00,61.51,61.52,61.47,61.52,13700.0,51.5915,51.5999,51.558,51.5999,13700.0
2019-11-29 12:00:00,61.52,61.56,61.48,61.56,14210.0,51.5999,51.6335,51.5664,51.6335,14210.0
2019-11-29 12:10:00,61.56,61.58,61.53,61.54,14888.0,51.6335,51.6503,51.6083,51.6167,14888.0
2019-11-29 12:20:00,61.54,61.55,61.49,61.51,11951.0,51.6167,51.6251,51.5748,51.5915,11951.0
2019-11-29 12:30:00,61.51,61.51,61.38,61.4,22173.0,51.5915,51.5915,51.4825,51.4993,22173.0
2019-11-29 12:40:00,61.41,61.51,61.37,61.47,40787.0,51.5077,51.5915,51.4741,51.558,40787.0
2019-11-29 12:50:00,61.48,61.56,61.44,61.51,182275.0,51.5664,51.6335,51.5328,51.5915,182275.0
2019-12-02 09:30:00,61.28,61.39,61.06,61.22,68449.0,51.3986,51.4909,51.2141,51.3483,68449.0
2019-12-02 09:40:00,61.22,61.22,60.92,61.01,33840.0,51.3483,51.3483,51.0967,51.1722,33840.0
2019-12-02 09:50:00,61.0,61.0,60.85,60.95,21637.0,51.1638,51.1638,51.038,51.1218,21637.0
2019-12-02 10:00:00,60.91,61.24,60.89,61.22,37810.0,51.0883,51.3651,51.0715,51.3483,37810.0
2019-12-02 10:10:00,61.22,61.29,61.16,61.19,28212.0,51.3483,51.407,51.298,51.3231,28212.0
2019-12-02 10:20:00,61.18,61.31,61.17,61.23,36365.0,51.3148,51.4238,51.3064,51.3567,36365.0
2019-12-02 10:30:00,61.23,61.26,61.06,61.26,61336.0,51.3567,51.3819,51.2141,51.3819,61336.0
2019-12-02 10:40:00,61.26,61.37,61.25,61.26,33220.0,51.3819,51.4741,51.3735,51.3819,33220.0
2019-12-02 10:50:00,61.27,61.29,61.21,61.24,22002.0,51.3902,51.407,51.3399,51.3651,22002.0
2019-12-02 11:00:00,61.23,61.43,61.21,61.42,33408.0,51.3567,51.5244,51.3399,51.5161,33408.0
2019-12-02 11:10:00,61.43,61.49,61.36,61.44,33084.0,51.5244,51.5748,51.4657,51.5328,33084.0
2019-12-02 11:20:00,61.44,61.53,61.4,61.48,47094.0,51.5328,51.6083,51.4993,51.5664,47094.0
2019-12-02 11:30:00,61.48,61.53,61.45,61.49,30861.0,51.5664,51.6083,51.5412,51.5748,30861.0
2019-12-02 11:40:00,61.5,61.51,61.37,61.41,19459.0,51.5832,51.5915,51.4741,51.5077,19459.0
2019-12-02 11:50:00,61.41,61.5,61.4,61.43,25323.0,51.5077,51.5832,51.4993,51.5244,25323.0
2019-12-02 12:00:00,61.42,61.44,61.34,61.44,24468.0,51.5161,51.5328,51.449,51.5328,24468.0
2019-12-02 12:10:00,61.44,61.45,61.33,61.36,25965.0,51.5328,51.5412,51.4406,51.4657,25965.0
2019-12-02 12:20:00,61.36,61.4,61.3,61.4,35107.0,51.4657,51.4993,51.4154,51.4993,35107.0
2019-12-02 12:30:00,61.4,61.42,61.3,61.36,20323.0,51.4993,51.5161,51.4154,51.4657,20323.0
2019-12-02 12:40:00,61.36,61.42,61.35,61.36,21207.0,51.4657,51.5161,51.4573,51.4657,21207.0
2019-12-02 12:50:00,61.36,61.39,61.3,61.3,18172.0,51.4657,51.4909,51.4154,51.4154,18172.0
2019-12-02 13:00:00,61.31,61.43,61.31,61.4,22646.0,51.4238,51.5244,51.4238,51.4993,22646.0
2019-12-02 13:10:00,61.41,61.43,61.36,61.36,17107.0,51.5077,51.5244,51.4657,51.4657,17107.0
2019-12-02 13:20:00,61.37,61.41,61.37,61.41,15142.0,51.4741,51.5077,51.4741,51.5077,15142.0
2019-12-02 13:30:00,61.41,61.41,61.27,61.27,18577.0,51.5077,51.5077,51.3902,51.3902,18577.0
2019-12-02 13:40:00,61.28,61.29,61.22,61.24,24431.0,51.3986,51.407,51.3483,51.3651,24431.0
2019-12-02 13:50:00,61.25,61.28,61.22,61.25,20082.0,51.3735,51.3986,51.3483,51.3735,20082.0
2019-12-02 14:00:00,61.25,61.29,61.23,61.27,30294.0,51.3735,51.407,51.3567,51.3902,30294.0
2019-12-02 14:10:00,61.27,61.32,61.27,61.31,22751.0,51.3902,51.4322,51.3902,51.4238,22751.0
2019-12-02 14:20:00,61.3,61.31,61.24,61.27,17874.0,51.4154,51.4238,51.3651,51.3902,17874.0
2019-12-02 14:30:00,61.26,61.27,61.15,61.19,21623.0,51.3819,51.3902,51.2896,51.3231,21623.0
2019-12-02 14:40:00,61.19,61.23,61.15,61.21,19878.0,51.3231,51.3567,51.2896,51.3399,19878.0
2019-12-02 14:50:00,61.21,61.24,61.19,61.2,27437.0,51.3399,51.3651,51.3231,51.3315,27437.0
2019-12-02 15:00:00,61.2,61.23,61.18,61.2,26873.0,51.3315,51.3567,51.3148,51.3315,26873.0
2019-12-02 15:10:00,61.21,61.22,61.15,61.21,23349.0,51.3399,51.3483,51.2896,51.3399,23349.0
2019-12-02 15:20:00,61.2,61.21,61.14,61.15,42429.0,51.3315,51.3399,51.2812,51.2896,42429.0
2019-12-02 15:30:00,61.15,61.24,61.13,61.23,34821.0,51.2896,51.3651,51.2728,51.3567,34821.0
2019-12-02 15:40:00,61.22,61.32,61.2,61.3,60214.0,51.3483,51.4322,51.3315,51.4154,60214.0
2019-12-02 15:50:00,61.29,61.3,61.18,61.22,384203.0,51.407,51.4154,51.3148,51.3483,384203.0
2019-12-03 09:30:00,61.38,61.66,61.37,61.5,97949.0,51.4825,51.7174,51.4741,51.5832,97949.0
2019-12-03 09:40:00,61.5,61.55,61.37,61.44,46288.0,51.5832,51.6251,51.4741,51.5328,46288.0
2019-12-03 09:50:00,61.47,61.6,61.45,61.51,40684.0,51.558,51.667,51.5412,51.5915,40684.0
2019-12-03 10:00:00,61.51,61.56,61.39,61.44,45478.0,51.5915,51.6335,51.4909,51.5328,45478.0
2019-12-03 10:10:00,61.46,61.65,61.45,61.65,35481.0,51.5496,51.709,51.5412,51.709,35481.0
2019-12-03 10:20:00,61.64,61.7,61.58,61.67,28960.0,51.7006,51.7509,51.6503,51.7257,28960.0
2019-12-03 10:30:00,61.67,61.75,61.64,61.68,41446.0,51.7257,51.7928,51.7006,51.7341,41446.0
2019-12-03 10:40:00,61.69,61.72,61.59,61.61,54635.0,51.7425,51.7677,51.6586,51.6754,54635.0
2019-12-03 10:50:00,61.62,61.72,61.57,61.7,32945.0,51.6838,51.7677,51.6419,51.7509,32945.0
2019-12-03 11:00:00,61.7,61.7,61.56,61.61,23720.0,51.7509,51.7509,51.6335,51.6754,23720.0
2019-12-03 11:10:00,61.62,61.67,61.57,61.6,42717.0,51.6838,51.7257,51.6419,51.667,42717.0
2019-12-03 11:20:00,61.61,61.63,61.54,61.6,15701.0,51.6754,51.6922,51.6167,51.667,15701.0
2019-12-03 11:30:00,61.6,61.63,61.57,61.57,16653.0,51.667,51.6922,51.6419,51.6419,16653.0
2019-12-03 11:40:00,61.58,61.6,61.53,61.54,15364.0,51.6503,51.667,51.6083,51.6167,15364.0
2019-12-03 11:50:00,61.53,61.55,61.48,61.48,16473.0,51.6083,51.6251,51.5664,51.5664,16473.0
2019-12-03 12:00:00,61.48,61.51,61.41,61.44,72707.0,51.5664,51.5915,51.5077,51.5328,72707.0
2019-12-03 12:10:00,61.42,61.44,61.28,61.29,27324.0,51.5161,51.5328,51.3986,51.407,27324.0
2019-12-03 12:20:00,61.29,61.3,61.25,61.26,19354.0,51.407,51.4154,51.3735,51.3819,19354.0
2019-12-03 12:30:00,61.26,61.36,61.23,61.34,29833.0,51.3819,51.4657,51.3567,51.449,29833.0
2019-12-03 12:40:00,61.33,61.33,61.23,61.27,34128.0,51.4406,51.4406,51.3567,51.3902,34128.0
2019-12-03 12:50:00,61.27,61.3,61.24,61.28,38284.0,51.3902,51.4154,51.3651,51.3986,38284.0
2019-12-03 13:00:00,61.28,61.3,61.24,61.25,84876.0,51.3986,51.4154,51.3651,51.3735,84876.0
2019-12-03 13:10:00,61.25,61.41,61.22,61.41,95902.0,51.3735,51.5077,51.3483,51.5077,95902.0
2019-12-03 13:20:00,61.41,61.49,61.4,61.44,29131.0,51.5077,51.5748,51.4993,51.5328,29131.0
2019-12-03 13:30:00,61.45,61.52,61.43,61.51,20033.0,51.5412,51.5999,51.5244,51.5915,20033.0
2019-12-03 13:40:00,61.51,61.54,61.48,61.51,37477.0,51.5915,51.6167,51.5664,51.5915,37477.0
2019-12-03 13:50:00,61.51,61.53,61.47,61.48,24274.0,51.5915,51.6083,51.558,51.5664,24274.0
2019-12-03 14:00:00,61.48,61.51,61.41,61.46,28030.0,51.5664,51.5915,51.5077,51.5496,28030.0
2019-12-03 14:10:00,61.46,61.53,61.43,61.43,26865.0,51.5496,51.6083,51.5244,51.5244,26865.0
2019-12-03 14:20:00,61.43,61.47,61.43,61.45,18064.0,51.5244,51.558,51.5244,51.5412,18064.0
2019-12-03 14:30:00,61.45,61.5,61.41,61.5,18275.0,51.5412,51.5832,51.5077,51.5832,18275.0
2019-12-03 14:40:00,61.51,61.54,61.48,61.51,19403.0,51.5915,51.6167,51.5664,51.5915,19403.0
2019-12-03 14:50:00,61.52,61.53,61.43,61.45,33582.0,51.5999,51.6083,51.5244,51.5412,33582.0
2019-12-03 15:00:00,61.46,61.47,61.4,61.41,31764.0,51.5496,51.558,51.4993,51.5077,31764.0
2019-12-03 15:10:00,61.41,61.49,61.39,61.48,39013.0,51.5077,51.5748,51.4909,51.5664,39013.0
2019-12-03 15:20:00,61.47,61.54,61.47,61.51,40964.0,51.558,51.6167,51.558,51.5915,40964.0
2019-12-03 15:30:00,61.52,61.53,61.45,61.46,70515.0,51.5999,51.6083,51.5412,51.5496,70515.0
2019-12-03 15:40:00,61.46,61.47,61.4,61.43,58949.0,51.5496,51.558,51.4993,51.5244,58949.0
2019-12-03 15:50:00,61.44,61.52,61.39,61.46,223786.0,51.5328,51.5999,51.4909,51.5496,223786.0
2019-12-04 09:30:00,61.16,61.68,61.16,61.67,81090.0,51.298,51.7341,51.298,51.7257,81090.0
2019-12-04 09:40:00,61.68,61.81,61.65,61.73,38106.0,51.7341,51.8432,51.709,51.7761,38106.0
2019-12-04 09:50:00,61.74,61.81,61.69,61.7,30613.0,51.7845,51.8432,51.7425,51.7509,30613.0
2019-12-04 10:00:00,61.67,61.77,61.63,61.69,23813.0,51.7257,51.8096,51.6922,51.7425,23813.0
2019-12-04 10:10:00,61.68,61.68,61.52,61.53,27175.0,51.7341,51.7341,51.5999,51.6083,27175.0
2019-12-04 10:20:00,61.54,61.55,61.47,61.49,20506.0,51.6167,51.6251,51.558,51.5748,20506.0
2019-12-04 10:30:00,61.48,61.67,61.47,61.67,20154.0,51.5664,51.7257,51.558,51.7257,20154.0
2019-12-04 10:40:00,61.68,61.79,61.65,61.79,20486.0,51.7341,51.8264,51.709,51.8264,20486.0
2019-12-04 10:50:00,61.79,61.79,61.68,61.7,13911.0,51.8264,51.8264,51.7341,51.7509,13911.0
2019-12-04 11:00:00,61.7,61.71,61.65,61.7,18957.0,51.7509,51.7593,51.709,51.7509,18957.0
2019-12-04 11:10:00,61.7,61.78,61.7,61.78,20756.0,51.7509,51.818,51.7509,51.818,20756.0
2019-12-04 11:20:00,61.77,61.84,61.75,61.82,30352.0,51.8096,51.8683,51.7928,51.8516,30352.0
2019-12-04 11:30:00,61.82,61.86,61.8,61.84,14582.0,51.8516,51.8851,51.8348,51.8683,14582.0
2019-12-04 11:40:00,61.84,61.84,61.74,61.75,13244.0,51.8683,51.8683,51.7845,51.7928,13244.0
2019-12-04 11:50:00,61.76,61.84,61.76,61.79,11900.0,51.8012,51.8683,51.8012,51.8264,11900.0
2019-12-04 12:00:00,61.79,61.8,61.72,61.72,20518.0,51.8264,51.8348,51.7677,51.7677,20518.0
2019-12-04 12:10:00,61.73,61.76,61.68,61.75,18968.0,51.7761,51.8012,51.7341,51.7928,18968.0
2019-12-04 12:20:00,61.76,61.76,61.71,61.73,14875.0,51.8012,51.8012,51.7593,51.7761,14875.0
2019-12-04 12:30:00,61.72,61.74,61.69,61.74,13129.0,51.7677,51.7845,51.7425,51.7845,13129.0
2019-12-04 12:40:00,61.73,61.79,61.72,61.79,11857.0,51.7761,51.8264,51.7677,51.8264,11857.0
2019-12-04 12:50:00,61.79,61.81,61.75,61.8,11935.0,51.8264,51.8432,51.7928,51.8348,11935.0
2019-12-04 13:00:00,61.8,61.82,61.72,61.73,12734.0,51.8348,51.8516,51.7677,51.7761,12734.0
2019-12-04 13:10:00,61.73,61.77,61.72,61.73,18002.0,51.7761,51.8096,51.7677,51.7761,18002.0
2019-12-04 13:20:00,61.73,61.76,61.71,61.73,10032.0,51.7761,51.8012,51.7593,51.7761,10032.0
2019-12-04 13:30:00,61.73,61.78,61.71,61.77,12465.0,51.7761,51.818,51.7593,51.8096,12465.0
2019-12-04 13:40:00,61.76,61.76,61.72,61.76,19664.0,51.8012,51.8012,51.7677,51.8012,19664.0
2019-12-04 13:50:00,61.76,61.77,61.72,61.77,14008.0,51.8012,51.8096,51.7677,51.8096,14008.0
2019-12-04 14:00:00,61.77,61.85,61.76,61.85,15744.0,51.8096,51.8767,51.8012,51.8767,15744.0
2019-12-04 14:10:00,61.85,61.91,61.84,61.89,15842.0,51.8767,51.927,51.8683,51.9103,15842.0
2019-12-04 14:20:00,61.89,61.91,61.86,61.88,32365.0,51.9103,51.927,51.8851,51.9019,32365.0
2019-12-04 14:30:00,61.87,61.92,61.85,61.91,17365.0,51.8935,51.9354,51.8767,51.927,17365.0
2019-12-04 14:40:00,61.9,61.94,61.89,61.94,15886.0,51.9187,51.9522,51.9103,51.9522,15886.0
2019-12-04 14:50:00,61.94,61.98,61.91,61.93,22341.0,51.9522,51.9858,51.927,51.9438,22341.0
2019-12-04 15:00:00,61.92,61.97,61.91,61.97,16149.0,51.9354,51.9774,51.927,51.9774,16149.0
2019-12-04 15:10:00,61.97,61.98,61.91,61.98,33601.0,51.9774,51.9858,51.927,51.9858,33601.0
2019-12-04 15:20:00,61.96,61.99,61.92,61.92,30435.0,51.969,51.9941,51.9354,51.9354,30435.0
2019-12-04 15:30:00,61.93,62.07,61.93,62.05,53574.0,51.9438,52.0612,51.9438,52.0445,53574.0
2019-12-04 15:40:00,62.05,62.07,62.01,62.06,69776.0,52.0445,52.0612,52.0109,52.0529,69776.0
2019-12-04 15:50:00,62.06,62.11,62.0,62.01,191745.0,52.0529,52.0948,52.0025,52.0109,191745.0
2019-12-05 09:30:00,61.81,61.87,61.64,61.86,36811.0,51.8432,51.8935,51.7006,51.8851,36811.0
2019-12-05 09:40:00,61.87,61.92,61.78,61.78,14310.0,51.8935,51.9354,51.818,51.818,14310.0
2019-12-05 09:50:00,61.78,61.8,61.71,61.73,17065.0,51.818,51.8348,51.7593,51.7761,17065.0
2019-12-05 10:00:00,61.73,61.81,61.68,61.72,28445.0,51.7761,51.8432,51.7341,51.7677,28445.0
2019-12-05 10:10:00,61.72,61.74,61.56,61.59,31900.0,51.7677,51.7845,51.6335,51.6586,31900.0
2019-12-05 10:20:00,61.59,61.72,61.59,61.72,23855.0,51.6586,51.7677,51.6586,51.7677,23855.0
2019-12-05 10:30:00,61.71,61.79,61.66,61.75,19267.0,51.7593,51.8264,51.7174,51.7928,19267.0
2019-12-05 10:40:00,61.76,61.83,61.74,61.81,12684.0,51.8012,51.8599,51.7845,51.8432,12684.0
2019-12-05 10:50:00,61.81,61.86,61.79,61.79,18027.0,51.8432,51.8851,51.8264,51.8264,18027.0
2019-12-05 11:00:00,61.78,61.82,61.75,61.8,18540.0,51.818,51.8516,51.7928,51.8348,18540.0
2019-12-05 11:10:00,61.8,61.9,61.76,61.9,16722.0,51.8348,51.9187,51.8012,51.9187,16722.0
2019-12-05 11:20:00,61.89,61.99,61.89,61.97,22578.0,51.9103,51.9941,51.9103,51.9774,22578.0
2019-12-05 11:30:00,61.97,61.98,61.86,61.95,19647.0,51.9774,51.9858,51.8851,51.9606,19647.0
2019-12-05 11:40:00,61.94,61.98,61.92,61.95,12151.0,51.9522,51.9858,51.9354,51.9606,12151.0
2019-12-05 11:50:00,61.92,61.95,61.9,61.93,10649.0,51.9354,51.9606,51.9187,51.9438,10649.0
2019-12-05 12:00:00,61.93,62.0,61.93,62.0,12241.0,51.9438,52.0025,51.9438,52.0025,12241.0
2019-12-05 12:10:00,61.98,62.0,61.95,61.96,11453.0,51.9858,52.0025,51.9606,51.969,11453.0
2019-12-05 12:20:00,61.97,61.99,61.95,61.98,6609.0,51.9774,51.9941,51.9606,51.9858,6609.0
2019-12-05 12:30:00,61.97,61.98,61.92,61.96,13530.0,51.9774,51.9858,51.9354,51.969,13530.0
2019-12-05 12:40:00,61.96,61.99,61.93,61.95,8924.0,51.969,51.9941,51.9438,51.9606,8924.0
2019-12-05 12:50:00,61.93,61.98,61.93,61.93,13775.0,51.9438,51.9858,51.9438,51.9438,13775.0
2019-12-05 13:00:00,61.93,61.93,61.81,61.83,14418.0,51.9438,51.9438,51.8432,51.8599,14418.0
2019-12-05 13:10:00,61.84,61.94,61.84,61.93,8755.0,51.8683,51.9522,51.8683,51.9438,8755.0
2019-12-05 13:20:00,61.92,61.98,61.9,61.97,9162.0,51.9354,51.9858,51.9187,51.9774,9162.0
2019-12-05 13:30:00,61.97,61.99,61.93,61.96,14554.0,51.9774,51.9941,51.9438,51.969,14554.0
2019-12-05 13:40:00,61.96,62.01,61.95,61.97,12349.0,51.969,52.0109,51.9606,51.9774,12349.0
2019-12-05 13:50:00,61.97,62.02,61.96,62.02,13046.0,51.9774,52.0193,51.969,52.0193,13046.0
2019-12-05 14:00:00,62.02,62.04,61.98,62.04,13512.0,52.0193,52.0361,51.9858,52.0361,13512.0
2019-12-05 14:10:00,62.04,62.05,61.99,62.0,14375.0,52.0361,52.0445,51.9941,52.0025,14375.0
2019-12-05 14:20:00,62.0,62.01,61.93,62.0,14787.0,52.0025,52.0109,51.9438,52.0025,14787.0
2019-12-05 14:30:00,61.99,62.02,61.96,62.02,13179.0,51.9941,52.0193,51.969,52.0193,13179.0
2019-12-05 14:40:00,62.03,62.03,61.99,62.02,9194.0,52.0277,52.0277,51.9941,52.0193,9194.0
2019-12-05 14:50:00,62.03,62.05,61.91,61.95,68508.0,52.0277,52.0445,51.927,51.9606,68508.0
2019-12-05 15:00:00,61.96,62.02,61.94,61.99,20995.0,51.969,52.0193,51.9522,51.9941,20995.0
2019-12-05 15:10:00,61.99,62.05,61.99,62.03,17658.0,51.9941,52.0445,51.9941,52.0277,17658.0
2019-12-05 15:20:00,62.03,62.06,62.0,62.05,24236.0,52.0277,52.0529,52.0025,52.0445,24236.0
2019-12-05 15:30:00,62.04,62.09,62.01,62.05,34581.0,52.0361,52.078,52.0109,52.0445,34581.0
2019-12-05 15:40:00,62.04,62.08,62.0,62.07,30717.0,52.0361,52.0696,52.0025,52.0612,30717.0
2019-12-05 15:50:00,62.07,62.16,62.02,62.16,138357.0,52.0612,52.1367,52.0193,52.1367,138357.0
2019-12-06 09:30:00,62.01,62.2,61.97,62.05,55858.0,52.0109,52.1703,51.9774,52.0445,55858.0
2019-12-06 09:40:00,62.05,62.17,62.03,62.05,22652.0,52.0445,52.1451,52.0277,52.0445,22652.0
2019-12-06 09:50:00,62.04,62.06,61.68,61.69,29753.0,52.0361,52.0529,51.7341,51.7425,29753.0
2019-12-06 10:00:00,61.7,61.73,61.59,61.72,63517.0,51.7509,51.7761,51.6586,51.7677,63517.0
2019-12-06 10:10:00,61.72,61.88,61.71,61.83,42242.0,51.7677,51.9019,51.7593,51.8599,42242.0
2019-12-06 10:20:00,61.83,61.99,61.81,61.99,15293.0,51.8599,51.9941,51.8432,51.9941,15293.0
2019-12-06 10:30:00,62.0,62.09,61.99,62.06,17677.0,52.0025,52.078,51.9941,52.0529,17677.0
2019-12-06 10:40:00,62.07,62.18,62.05,62.17,17601.0,52.0612,52.1535,52.0445,52.1451,17601.0
2019-12-06 10:50:00,62.17,62.28,62.13,62.16,76068.0,52.1451,52.2374,52.1116,52.1367,76068.0
2019-12-06 11:00:00,62.16,62.18,62.03,62.07,11792.0,52.1367,52.1535,52.0277,52.0612,11792.0
2019-12-06 11:10:00,62.07,62.09,61.96,62.03,13032.0,52.0612,52.078,51.969,52.0277,13032.0
2019-12-06 11:20:00,62.03,62.13,62.03,62.11,19964.0,52.0277,52.1116,52.0277,52.0948,19964.0
2019-12-06 11:30:00,62.11,62.17,62.1,62.16,28162.0,52.0948,52.1451,52.0864,52.1367,28162.0
2019-12-06 11:40:00,62.16,62.19,62.12,62.13,16723.0,52.1367,52.1619,52.1032,52.1116,16723.0
2019-12-06 11:50:00,62.13,62.14,62.01,62.09,41512.0,52.1116,52.12,52.0109,52.078,41512.0
2019-12-06 12:00:00,62.09,62.16,62.08,62.1,21391.0,52.078,52.1367,52.0696,52.0864,21391.0
2019-12-06 12:10:00,62.1,62.1,62.04,62.08,26960.0,52.0864,52.0864,52.0361,52.0696,26960.0
2019-12-06 12:20:00,62.08,62.13,62.06,62.09,16269.0,52.0696,52.1116,52.0529,52.078,16269.0
2019-12-06 12:30:00,62.09,62.21,62.06,62.11,124069.0,52.078,52.1787,52.0529,52.0948,124069.0
2019-12-06 12:40:00,62.1,62.11,62.05,62.09,14718.0,52.0864,52.0948,52.0445,52.078,14718.0
2019-12-06 12:50:00,62.09,62.13,62.05,62.05,14006.0,52.078,52.1116,52.0445,52.0445,14006.0
2019-12-06 13:00:00,62.05,62.08,62.04,62.06,9786.0,52.0445,52.0696,52.0361,52.0529,9786.0
2019-12-06 13:10:00,62.06,62.09,62.04,62.07,11047.0,52.0529,52.078,52.0361,52.0612,11047.0
2019-12-06 13:20:00,62.07,62.11,62.07,62.08,11830.0,52.0612,52.0948,52.0612,52.0696,11830.0
2019-12-06 13:30:00,62.08,62.11,62.04,62.1,14271.0,52.0696,52.0948,52.0361,52.0864,14271.0
2019-12-06 13:40:00,62.1,62.11,62.07,62.08,8602.0,52.0864,52.0948,52.0612,52.0696,8602.0
2019-12-06 13:50:00,62.07,62.11,62.05,62.08,13579.0,52.0612,52.0948,52.0445,52.0696,13579.0
2019-12-06 14:00:00,62.08,62.09,62.02,62.08,14408.0,52.0696,52.078,52.0193,52.0696,14408.0
2019-12-06 14:10:00,62.08,62.1,62.05,62.08,13693.0,52.0696,52.0864,52.0445,52.0696,13693.0
2019-12-06 14:20:00,62.08,62.15,62.07,62.15,19142.0,52.0696,52.1283,52.0612,52.1283,19142.0
2019-12-06 14:30:00,62.15,62.2,62.12,62.19,18680.0,52.1283,52.1703,52.1032,52.1619,18680.0
2019-12-06 14:40:00,62.19,62.23,62.18,62.21,20155.0,52.1619,52.1954,52.1535,52.1787,20155.0
2019-12-06 14:50:00,62.22,62.22,62.1,62.11,21584.0,52.1871,52.1871,52.0864,52.0948,21584.0
2019-12-06 15:00:00,62.11,62.14,62.08,62.11,25332.0,52.0948,52.12,52.0696,52.0948,25332.0
2019-12-06 15:10:00,62.1,62.15,62.07,62.09,21542.0,52.0864,52.1283,52.0612,52.078,21542.0
2019-12-06 15:20:00,62.09,62.13,62.05,62.13,44583.0,52.078,52.1116,52.0445,52.1116,44583.0
2019-12-06 15:30:00,62.13,62.16,62.06,62.06,56657.0,52.1116,52.1367,52.0529,52.0529,56657.0
2019-12-06 15:40:00,62.06,62.12,62.05,62.09,75497.0,52.0529,52.1032,52.0445,52.078,75497.0
2019-12-06 15:50:00,62.09,62.1,61.99,62.0,250085.0,52.078,52.0864,51.9941,52.0025,250085.0
2019-12-09 09:30:00,62.2,62.34,61.86,61.88,41054.0,52.1703,52.2877,51.8851,51.9019,41054.0
2019-12-09 09:40:00,61.87,61.9,61.66,61.7,34792.0,51.8935,51.9187,51.7174,51.7509,34792.0
2019-12-09 09:50:00,61.71,61.83,61.71,61.78,15589.0,51.7593,51.8599,51.7593,51.818,15589.0
2019-12-09 10:00:00,61.78,61.83,61.67,61.8,17234.0,51.818,51.8599,51.7257,51.8348,17234.0
2019-12-09 10:10:00,61.81,61.84,61.76,61.77,18315.0,51.8432,51.8683,51.8012,51.8096,18315.0
2019-12-09 10:20:00,61.82,61.85,61.79,61.84,10834.0,51.8516,51.8767,51.8264,51.8683,10834.0
2019-12-09 10:30:00,61.84,61.84,61.76,61.78,9525.0,51.8683,51.8683,51.8012,51.818,9525.0
2019-12-09 10:40:00,61.79,61.9,61.77,61.83,20303.0,51.8264,51.9187,51.8096,51.8599,20303.0
2019-12-09 10:50:00,61.84,61.89,61.83,61.84,11896.0,51.8683,51.9103,51.8599,51.8683,11896.0
2019-12-09 11:00:00,61.84,61.84,61.78,61.81,14626.0,51.8683,51.8683,51.818,51.8432,14626.0
2019-12-09 11:10:00,61.8,61.82,61.71,61.73,24291.0,51.8348,51.8516,51.7593,51.7761,24291.0
2019-12-09 11:20:00,61.73,61.87,61.72,61.84,28438.0,51.7761,51.8935,51.7677,51.8683,28438.0
2019-12-09 11:30:00,61.83,61.83,61.74,61.74,14707.0,51.8599,51.8599,51.7845,51.7845,14707.0
2019-12-09 11:40:00,61.75,61.8,61.74,61.75,13211.0,51.7928,51.8348,51.7845,51.7928,13211.0
2019-12-09 11:50:00,61.74,61.78,61.71,61.73,20195.0,51.7845,51.818,51.7593,51.7761,20195.0
2019-12-09 12:00:00,61.73,61.75,61.66,61.68,19188.0,51.7761,51.7928,51.7174,51.7341,19188.0
2019-12-09 12:10:00,61.68,61.7,61.66,61.66,15074.0,51.7341,51.7509,51.7174,51.7174,15074.0
2019-12-09 12:20:00,61.66,61.72,61.65,61.71,10498.0,51.7174,51.7677,51.709,51.7593,10498.0
2019-12-09 12:30:00,61.72,61.72,61.64,61.65,15118.0,51.7677,51.7677,51.7006,51.709,15118.0
2019-12-09 12:40:00,61.64,61.67,61.61,61.67,18803.0,51.7006,51.7257,51.6754,51.7257,18803.0
2019-12-09 12:50:00,61.66,61.67,61.62,61.66,12193.0,51.7174,51.7257,51.6838,51.7174,12193.0
2019-12-09 13:00:00,61.66,61.73,61.62,61.64,22231.0,51.7174,51.7761,51.6838,51.7006,22231.0
2019-12-09 13:10:00,61.64,61.67,61.61,61.62,12176.0,51.7006,51.7257,51.6754,51.6838,12176.0
2019-12-09 13:20:00,61.61,61.64,61.59,61.6,10610.0,51.6754,51.7006,51.6586,51.667,10610.0
2019-12-09 13:30:00,61.6,61.66,61.59,61.66,13281.0,51.667,51.7174,51.6586,51.7174,13281.0
2019-12-09 13:40:00,61.65,61.69,61.65,61.66,10617.0,51.709,51.7425,51.709,51.7174,10617.0
2019-12-09 13:50:00,61.66,61.7,61.62,61.69,10429.0,51.7174,51.7509,51.6838,51.7425,10429.0
2019-12-09 14:00:00,61.7,61.7,61.64,61.64,11787.0,51.7509,51.7509,51.7006,51.7006,11787.0
2019-12-09 14:10:00,61.63,61.65,61.6,61.65,34494.0,51.6922,51.709,51.667,51.709,34494.0
2019-12-09 14:20:00,61.64,61.68,61.64,61.67,18680.0,51.7006,51.7341,51.7006,51.7257,18680.0
2019-12-09 14:30:00,61.68,61.72,61.67,61.7,18943.0,51.7341,51.7677,51.7257,51.7509,18943.0
2019-12-09 14:40:00,61.7,61.75,61.69,61.75,40255.0,51.7509,51.7928,51.7425,51.7928,40255.0
2019-12-09 14:50:00,61.75,61.79,61.73,61.79,38307.0,51.7928,51.8264,51.7761,51.8264,38307.0
2019-12-09 15:00:00,61.79,61.79,61.69,61.71,54354.0,51.8264,51.8264,51.7425,51.7593,54354.0
2019-12-09 15:10:00,61.71,61.78,61.7,61.78,21039.0,51.7593,51.818,51.7509,51.818,21039.0
2019-12-09 15:20:00,61.78,61.79,61.76,61.79,33967.0,51.818,51.8264,51.8012,51.8264,33967.0
2019-12-09 15:30:00,61.78,61.79,61.64,61.68,53668.0,51.818,51.8264,51.7006,51.7341,53668.0
2019-12-09 15:40:00,61.69,61.8,61.65,61.76,116384.0,51.7425,51.8348,51.709,51.8012,116384.0
2019-12-09 15:50:00,61.76,61.79,61.68,61.74,310451.0,51.8012,51.8264,51.7341,51.7845,310451.0
2019-12-10 09:30:00,61.74,61.95,61.7,61.75,48490.0,51.7845,51.9606,51.7509,51.7928,48490.0
2019-12-10 09:40:00,61.78,61.82,61.73,61.8,20195.0,51.818,51.8516,51.7761,51.8348,20195.0
2019-12-10 09:50:00,61.82,61.88,61.72,61.76,21225.0,51.8516,51.9019,51.7677,51.8012,21225.0
2019-12-10 10:00:00,61.77,61.82,61.67,61.67,28222.0,51.8096,51.8516,51.7257,51.7257,28222.0
2019-12-10 10:10:00,61.67,61.73,61.65,61.72,16074.0,51.7257,51.7761,51.709,51.7677,16074.0
2019-12-10 10:20:00,61.72,61.79,61.62,61.78,27995.0,51.7677,51.8264,51.6838,51.818,27995.0
2019-12-10 10:30:00,61.78,61.81,61.72,61.77,25454.0,51.818,51.8432,51.7677,51.8096,25454.0
2019-12-10 10:40:00,61.77,61.83,61.74,61.81,13895.0,51.8096,51.8599,51.7845,51.8432,13895.0
2019-12-10 10:50:00,61.8,61.86,61.75,61.83,18329.0,51.8348,51.8851,51.7928,51.8599,18329.0
2019-12-10 11:00:00,61.84,61.84,61.78,61.8,29113.0,51.8683,51.8683,51.818,51.8348,29113.0
2019-12-10 11:10:00,61.8,61.84,61.76,61.83,15876.0,51.8348,51.8683,51.8012,51.8599,15876.0
2019-12-10 11:20:00,61.83,61.91,61.79,61.87,12473.0,51.8599,51.927,51.8264,51.8935,12473.0
2019-12-10 11:30:00,61.87,61.87,61.82,61.82,12297.0,51.8935,51.8935,51.8516,51.8516,12297.0
2019-12-10 11:40:00,61.83,61.92,61.82,61.92,10053.0,51.8599,51.9354,51.8516,51.9354,10053.0
2019-12-10 11:50:00,61.92,61.93,61.87,61.91,9782.0,51.9354,51.9438,51.8935,51.927,9782.0
2019-12-10 12:00:00,61.9,61.92,61.85,61.87,8203.0,51.9187,51.9354,51.8767,51.8935,8203.0
2019-12-10 12:10:00,61.87,61.95,61.87,61.95,15813.0,51.8935,51.9606,51.8935,51.9606,15813.0
2019-12-10 12:20:00,61.95,61.98,61.89,61.92,12511.0,51.9606,51.9858,51.9103,51.9354,12511.0
2019-12-10 12:30:00,61.91,61.92,61.84,61.86,8974.0,51.927,51.9354,51.8683,51.8851,8974.0
2019-12-10 12:40:00,61.86,61.9,61.85,61.88,8993.0,51.8851,51.9187,51.8767,51.9019,8993.0
2019-12-10 12:50:00,61.88,61.96,61.83,61.93,16087.0,51.9019,51.969,51.8599,51.9438,16087.0
2019-12-10 13:00:00,61.95,61.96,61.9,61.9,10721.0,51.9606,51.969,51.9187,51.9187,10721.0
2019-12-10 13:10:00,61.9,61.96,61.89,61.92,11809.0,51.9187,51.969,51.9103,51.9354,11809.0
2019-12-10 13:20:00,61.91,61.92,61.88,61.89,7549.0,51.927,51.9354,51.9019,51.9103,7549.0
2019-12-10 13:30:00,61.9,61.93,61.87,61.89,11472.0,51.9187,51.9438,51.8935,51.9103,11472.0
2019-12-10 13:40:00,61.88,61.93,61.88,61.89,13671.0,51.9019,51.9438,51.9019,51.9103,13671.0
2019-12-10 13:50:00,61.89,61.94,61.89,61.94,12403.0,51.9103,51.9522,51.9103,51.9522,12403.0
2019-12-10 14:00:00,61.94,61.98,61.9,61.98,14642.0,51.9522,51.9858,51.9187,51.9858,14642.0
2019-12-10 14:10:00,61.98,62.02,61.96,61.99,14260.0,51.9858,52.0193,51.969,51.9941,14260.0
2019-12-10 14:20:00,61.99,62.01,61.97,61.99,18803.0,51.9941,52.0109,51.9774,51.9941,18803.0
2019-12-10 14:30:00,61.99,62.01,61.97,61.98,15155.0,51.9941,52.0109,51.9774,51.9858,15155.0
2019-12-10 14:40:00,61.97,61.97,61.79,61.83,25547.0,51.9774,51.9774,51.8264,51.8599,25547.0
2019-12-10 14:50:00,61.83,61.87,61.82,61.84,15845.0,51.8599,51.8935,51.8516,51.8683,15845.0
2019-12-10 15:00:00,61.84,61.84,61.78,61.83,23022.0,51.8683,51.8683,51.818,51.8599,23022.0
2019-12-10 15:10:00,61.83,61.89,61.82,61.84,27493.0,51.8599,51.9103,51.8516,51.8683,27493.0
2019-12-10 15:20:00,61.84,61.85,61.82,61.84,24067.0,51.8683,51.8767,51.8516,51.8683,24067.0
2019-12-10 15:30:00,61.83,61.84,61.69,61.73,52771.0,51.8599,51.8683,51.7425,51.7761,52771.0
2019-12-10 15:40:00,61.72,61.85,61.72,61.85,54065.0,51.7677,51.8767,51.7677,51.8767,54065.0
2019-12-10 15:50:00,61.84,61.85,61.74,61.82,238925.0,51.8683,51.8767,51.7845,51.8516,238925.0
2019-12-11 09:30:00,62.34,62.34,61.79,61.93,48077.0,52.2877,52.2877,51.8264,51.9438,48077.0
2019-12-11 09:40:00,61.92,61.92,61.8,61.89,15218.0,51.9354,51.9354,51.8348,51.9103,15218.0
2019-12-11 09:50:00,61.9,61.97,61.87,61.97,10663.0,51.9187,51.9774,51.8935,51.9774,10663.0
2019-12-11 10:00:00,61.98,62.02,61.95,62.0,22406.0,51.9858,52.0193,51.9606,52.0025,22406.0
2019-12-11 10:10:00,62.0,62.02,61.91,61.93,15989.0,52.0025,52.0193,51.927,51.9438,15989.0
2019-12-11 10:20:00,61.94,61.95,61.88,61.88,17924.0,51.9522,51.9606,51.9019,51.9019,17924.0
2019-12-11 10:30:00,61.89,61.96,61.89,61.9,17663.0,51.9103,51.969,51.9103,51.9187,17663.0
2019-12-11 10:40:00,61.91,61.95,61.9,61.92,15690.0,51.927,51.9606,51.9187,51.9354,15690.0
2019-12-11 10:50:00,61.93,61.93,61.77,61.77,25557.0,51.9438,51.9438,51.8096,51.8096,25557.0
2019-12-11 11:00:00,61.76,61.87,61.75,61.87,34736.0,51.8012,51.8935,51.7928,51.8935,34736.0
2019-12-11 11:10:00,61.87,61.89,61.8,61.84,16936.0,51.8935,51.9103,51.8348,51.8683,16936.0
2019-12-11 11:20:00,61.85,61.9,61.84,61.85,15552.0,51.8767,51.9187,51.8683,51.8767,15552.0
2019-12-11 11:30:00,61.87,61.94,61.86,61.93,19872.0,51.8935,51.9522,51.8851,51.9438,19872.0
2019-12-11 11:40:00,61.91,61.91,61.86,61.88,30284.0,51.927,51.927,51.8851,51.9019,30284.0
2019-12-11 11:50:00,61.88,61.92,61.81,61.83,23670.0,51.9019,51.9354,51.8432,51.8599,23670.0
2019-12-11 12:00:00,61.83,61.88,61.8,61.83,18601.0,51.8599,51.9019,51.8348,51.8599,18601.0
2019-12-11 12:10:00,61.83,61.9,61.78,61.89,27774.0,51.8599,51.9187,51.818,51.9103,27774.0
2019-12-11 12:20:00,61.89,61.96,61.88,61.89,64821.0,51.9103,51.969,51.9019,51.9103,64821.0
2019-12-11 12:30:00,61.9,61.99,61.89,61.97,41915.0,51.9187,51.9941,51.9103,51.9774,41915.0
2019-12-11 12:40:00,61.98,62.02,61.96,62.01,22374.0,51.9858,52.0193,51.969,52.0109,22374.0
2019-12-11 12:50:00,62.02,62.04,61.97,61.98,25822.0,52.0193,52.0361,51.9774,51.9858,25822.0
2019-12-11 13:00:00,61.98,61.99,61.78,61.83,119276.0,51.9858,51.9941,51.818,51.8599,119276.0
2019-12-11 13:10:00,61.83,61.9,61.82,61.87,18506.0,51.8599,51.9187,51.8516,51.8935,18506.0
2019-12-11 13:20:00,61.86,61.89,61.83,61.87,32771.0,51.8851,51.9103,51.8599,51.8935,32771.0
2019-12-11 13:30:00,61.87,61.89,61.83,61.86,41797.0,51.8935,51.9103,51.8599,51.8851,41797.0
2019-12-11 13:40:00,61.87,61.89,61.83,61.86,22580.0,51.8935,51.9103,51.8599,51.8851,22580.0
2019-12-11 13:50:00,61.85,61.87,61.82,61.83,17857.0,51.8767,51.8935,51.8516,51.8599,17857.0
2019-12-11 14:00:00,61.81,61.91,61.78,61.9,29772.0,51.8432,51.927,51.818,51.9187,29772.0
2019-12-11 14:10:00,61.9,62.01,61.89,61.95,24370.0,51.9187,52.0109,51.9103,51.9606,24370.0
2019-12-11 14:20:00,61.95,61.98,61.89,61.94,22835.0,51.9606,51.9858,51.9103,51.9522,22835.0
2019-12-11 14:30:00,61.94,61.99,61.92,61.97,24333.0,51.9522,51.9941,51.9354,51.9774,24333.0
2019-12-11 14:40:00,61.97,62.06,61.95,62.03,43455.0,51.9774,52.0529,51.9606,52.0277,43455.0
2019-12-11 14:50:00,62.04,62.14,62.02,62.14,40472.0,52.0361,52.12,52.0193,52.12,40472.0
2019-12-11 15:00:00,62.15,62.16,62.06,62.11,34643.0,52.1283,52.1367,52.0529,52.0948,34643.0
2019-12-11 15:10:00,62.11,62.12,62.02,62.05,31898.0,52.0948,52.1032,52.0193,52.0445,31898.0
2019-12-11 15:20:00,62.05,62.08,62.02,62.05,30598.0,52.0445,52.0696,52.0193,52.0445,30598.0
2019-12-11 15:30:00,62.05,62.1,62.01,62.03,32564.0,52.0445,52.0864,52.0109,52.0277,32564.0
2019-12-11 15:40:00,62.03,62.03,61.93,61.97,72854.0,52.0277,52.0277,51.9438,51.9774,72854.0
2019-12-11 15:50:00,61.97,62.21,61.97,62.17,292388.0,51.9774,52.1787,51.9774,52.1451,292388.0
2019-12-12 09:30:00,61.99,62.45,61.95,62.15,57271.0,51.9941,52.38,51.9606,52.1283,57271.0
2019-12-12 09:40:00,62.15,62.15,61.78,61.8,48893.0,52.1283,52.1283,51.818,51.8348,48893.0
2019-12-12 09:50:00,61.81,62.0,61.78,61.95,110220.0,51.8432,52.0025,51.818,51.9606,110220.0
2019-12-12 10:00:00,61.96,61.97,61.78,61.8,113332.0,51.969,51.9774,51.818,51.8348,113332.0
2019-12-12 10:10:00,61.8,61.93,61.78,61.8,86000.0,51.8348,51.9438,51.818,51.8348,86000.0
2019-12-12 10:20:00,61.8,61.94,61.75,61.94,148138.0,51.8348,51.9522,51.7928,51.9522,148138.0
2019-12-12 10:30:00,61.94,62.2,61.94,62.18,54473.0,51.9522,52.1703,51.9522,52.1535,54473.0
2019-12-12 10:40:00,62.18,62.21,61.91,61.95,79846.0,52.1535,52.1787,51.927,51.9606,79846.0
2019-12-12 10:50:00,61.97,62.12,61.96,62.11,55296.0,51.9774,52.1032,51.969,52.0948,55296.0
2019-12-12 11:00:00,62.11,62.18,62.06,62.07,19534.0,52.0948,52.1535,52.0529,52.0612,19534.0
2019-12-12 11:10:00,62.03,62.06,61.95,62.03,27954.0,52.0277,52.0529,51.9606,52.0277,27954.0
2019-12-12 11:20:00,62.03,62.06,61.84,61.86,38442.0,52.0277,52.0529,51.8683,51.8851,38442.0
2019-12-12 11:30:00,61.86,61.93,61.85,61.89,50090.0,51.8851,51.9438,51.8767,51.9103,50090.0
2019-12-12 11:40:00,61.88,61.93,61.82,61.82,21345.0,51.9019,51.9438,51.8516,51.8516,21345.0
2019-12-12 11:50:00,61.83,61.91,61.77,61.89,35663.0,51.8599,51.927,51.8096,51.9103,35663.0
2019-12-12 12:00:00,61.89,61.9,61.81,61.84,20933.0,51.9103,51.9187,51.8432,51.8683,20933.0
2019-12-12 12:10:00,61.83,61.83,61.67,61.7,36173.0,51.8599,51.8599,51.7257,51.7509,36173.0
2019-12-12 12:20:00,61.7,61.7,61.61,61.64,64727.0,51.7509,51.7509,51.6754,51.7006,64727.0
2019-12-12 12:30:00,61.64,61.68,61.56,61.57,92592.0,51.7006,51.7341,51.6335,51.6419,92592.0
2019-12-12 12:40:00,61.57,61.64,61.48,61.6,54990.0,51.6419,51.7006,51.5664,51.667,54990.0
2019-12-12 12:50:00,61.59,61.6,61.44,61.47,35662.0,51.6586,51.667,51.5328,51.558,35662.0
2019-12-12 13:00:00,61.47,61.51,61.42,61.44,63179.0,51.558,51.5915,51.5161,51.5328,63179.0
2019-12-12 13:10:00,61.44,61.48,61.42,61.46,58457.0,51.5328,51.5664,51.5161,51.5496,58457.0
2019-12-12 13:20:00,61.45,61.46,61.4,61.42,51853.0,51.5412,51.5496,51.4993,51.5161,51853.0
2019-12-12 13:30:00,61.41,61.42,61.28,61.3,67148.0,51.5077,51.5161,51.3986,51.4154,67148.0
2019-12-12 13:40:00,61.31,61.42,61.27,61.34,84455.0,51.4238,51.5161,51.3902,51.449,84455.0
2019-12-12 13:50:00,61.33,61.34,61.21,61.25,41554.0,51.4406,51.449,51.3399,51.3735,41554.0
2019-12-12 14:00:00,61.26,61.27,61.14,61.15,48077.0,51.3819,51.3902,51.2812,51.2896,48077.0
2019-12-12 14:10:00,61.14,61.4,61.13,61.33,101220.0,51.2812,51.4993,51.2728,51.4406,101220.0
2019-12-12 14:20:00,61.34,61.39,61.23,61.29,83016.0,51.449,51.4909,51.3567,51.407,83016.0
2019-12-12 14:30:00,61.29,61.45,61.2,61.21,82944.0,51.407,51.5412,51.3315,51.3399,82944.0
2019-12-12 14:40:00,61.21,61.23,61.08,61.09,41755.0,51.3399,51.3567,51.2309,51.2393,41755.0
2019-12-12 14:50:00,61.09,61.18,61.03,61.12,43255.0,51.2393,51.3148,51.1889,51.2644,43255.0
2019-12-12 15:00:00,61.12,61.28,61.11,61.23,48632.0,51.2644,51.3986,51.256,51.3567,48632.0
2019-12-12 15:10:00,61.23,61.31,61.17,61.3,43062.0,51.3567,51.4238,51.3064,51.4154,43062.0
2019-12-12 15:20:00,61.29,61.3,61.15,61.15,70225.0,51.407,51.4154,51.2896,51.2896,70225.0
2019-12-12 15:30:00,61.16,61.22,61.1,61.19,114381.0,51.298,51.3483,51.2477,51.3231,114381.0
2019-12-12 15:40:00,61.18,61.43,61.18,61.42,141572.0,51.3148,51.5244,51.3148,51.5161,141572.0
2019-12-12 15:50:00,61.42,61.46,61.32,61.36,452911.0,51.5161,51.5496,51.4322,51.4657,452911.0
2019-12-13 09:30:00,61.14,61.56,61.14,61.53,69119.0,51.2812,51.6335,51.2812,51.6083,69119.0
2019-12-13 09:40:00,61.51,61.54,61.4,61.51,35068.0,51.5915,51.6167,51.4993,51.5915,35068.0
2019-12-13 09:50:00,61.51,61.62,61.46,61.6,24833.0,51.5915,51.6838,51.5496,51.667,24833.0
2019-12-13 10:00:00,61.6,61.6,61.16,61.21,45465.0,51.667,51.667,51.298,51.3399,45465.0
2019-12-13 10:10:00,61.21,61.29,61.1,61.27,45106.0,51.3399,51.407,51.2477,51.3902,45106.0
2019-12-13 10:20:00,61.26,61.26,61.1,61.21,46290.0,51.3819,51.3819,51.2477,51.3399,46290.0
2019-12-13 10:30:00,61.21,61.53,61.2,61.51,78133.0,51.3399,51.6083,51.3315,51.5915,78133.0
2019-12-13 10:40:00,61.51,61.55,61.4,61.44,37025.0,51.5915,51.6251,51.4993,51.5328,37025.0
2019-12-13 10:50:00,61.46,61.6,61.46,61.59,28836.0,51.5496,51.667,51.5496,51.6586,28836.0
2019-12-13 11:00:00,61.6,61.75,61.53,61.72,67726.0,51.667,51.7928,51.6083,51.7677,67726.0
2019-12-13 11:10:00,61.71,61.92,61.69,61.89,66898.0,51.7593,51.9354,51.7425,51.9103,66898.0
2019-12-13 11:20:00,61.91,62.02,61.87,62.0,72262.0,51.927,52.0193,51.8935,52.0025,72262.0
2019-12-13 11:30:00,61.99,62.0,61.89,62.0,40115.0,51.9941,52.0025,51.9103,52.0025,40115.0
2019-12-13 11:40:00,61.99,62.01,61.88,61.88,30717.0,51.9941,52.0109,51.9019,51.9019,30717.0
2019-12-13 11:50:00,61.87,61.96,61.8,61.95,24608.0,51.8935,51.969,51.8348,51.9606,24608.0
2019-12-13 12:00:00,61.95,61.95,61.87,61.92,23115.0,51.9606,51.9606,51.8935,51.9354,23115.0
2019-12-13 12:10:00,61.92,61.93,61.87,61.9,14061.0,51.9354,51.9438,51.8935,51.9187,14061.0
2019-12-13 12:20:00,61.9,61.95,61.88,61.88,16771.0,51.9187,51.9606,51.9019,51.9019,16771.0
2019-12-13 12:30:00,61.89,61.89,61.81,61.86,14736.0,51.9103,51.9103,51.8432,51.8851,14736.0
2019-12-13 12:40:00,61.85,61.89,61.8,61.89,15771.0,51.8767,51.9103,51.8348,51.9103,15771.0
2019-12-13 12:50:00,61.9,61.94,61.87,61.92,16042.0,51.9187,51.9522,51.8935,51.9354,16042.0
2019-12-13 13:00:00,61.92,62.0,61.91,61.99,28935.0,51.9354,52.0025,51.927,51.9941,28935.0
2019-12-13 13:10:00,62.0,62.06,61.97,62.05,43285.0,52.0025,52.0529,51.9774,52.0445,43285.0
2019-12-13 13:20:00,62.05,62.11,62.03,62.09,27850.0,52.0445,52.0948,52.0277,52.078,27850.0
2019-12-13 13:30:00,62.08,62.1,62.05,62.09,56590.0,52.0696,52.0864,52.0445,52.078,56590.0
2019-12-13 13:40:00,62.1,62.11,62.03,62.06,15510.0,52.0864,52.0948,52.0277,52.0529,15510.0
2019-12-13 13:50:00,62.06,62.14,62.05,62.13,18112.0,52.0529,52.12,52.0445,52.1116,18112.0
2019-12-13 14:00:00,62.13,62.18,62.1,62.15,30232.0,52.1116,52.1535,52.0864,52.1283,30232.0
2019-12-13 14:10:00,62.15,62.21,62.13,62.15,17363.0,52.1283,52.1787,52.1116,52.1283,17363.0
2019-12-13 14:20:00,62.16,62.2,62.12,62.12,16252.0,52.1367,52.1703,52.1032,52.1032,16252.0
2019-12-13 14:30:00,62.12,62.19,62.11,62.17,15703.0,52.1032,52.1619,52.0948,52.1451,15703.0
2019-12-13 14:40:00,62.17,62.21,62.17,62.2,24000.0,52.1451,52.1787,52.1451,52.1703,24000.0
2019-12-13 14:50:00,62.2,62.21,62.17,62.21,23120.0,52.1703,52.1787,52.1451,52.1787,23120.0
2019-12-13 15:00:00,62.2,62.31,62.19,62.28,86807.0,52.1703,52.2625,52.1619,52.2374,86807.0
2019-12-13 15:10:00,62.28,62.35,62.27,62.32,35024.0,52.2374,52.2961,52.229,52.2709,35024.0
2019-12-13 15:20:00,62.32,62.33,62.28,62.29,22686.0,52.2709,52.2793,52.2374,52.2458,22686.0
2019-12-13 15:30:00,62.29,62.36,62.28,62.34,60485.0,52.2458,52.3045,52.2374,52.2877,60485.0
2019-12-13 15:40:00,62.34,62.38,62.29,62.34,64334.0,52.2877,52.3213,52.2458,52.2877,64334.0
2019-12-13 15:50:00,62.35,62.37,62.26,62.27,278195.0,52.2961,52.3129,52.2206,52.229,278195.0
2019-12-16 09:30:00,62.34,62.48,62.18,62.36,79544.0,52.2877,52.4051,52.1535,52.3045,79544.0
2019-12-16 09:40:00,62.36,62.43,62.31,62.31,59821.0,52.3045,52.3632,52.2625,52.2625,59821.0
2019-12-16 09:50:00,62.31,62.39,62.21,62.29,33186.0,52.2625,52.3296,52.1787,52.2458,33186.0
2019-12-16 10:00:00,62.29,62.32,62.2,62.2,13195.0,52.2458,52.2709,52.1703,52.1703,13195.0
2019-12-16 10:10:00,62.19,62.21,62.1,62.17,16159.0,52.1619,52.1787,52.0864,52.1451,16159.0
2019-12-16 10:20:00,62.18,62.25,62.07,62.12,22384.0,52.1535,52.2122,52.0612,52.1032,22384.0
2019-12-16 10:30:00,62.11,62.19,62.09,62.12,34467.0,52.0948,52.1619,52.078,52.1032,34467.0
2019-12-16 10:40:00,62.12,62.32,62.11,62.31,47808.0,52.1032,52.2709,52.0948,52.2625,47808.0
2019-12-16 10:50:00,62.31,62.4,62.31,62.32,16298.0,52.2625,52.338,52.2625,52.2709,16298.0
2019-12-16 11:00:00,62.33,62.42,62.31,62.4,35392.0,52.2793,52.3548,52.2625,52.338,35392.0
2019-12-16 11:10:00,62.4,62.45,62.38,62.4,30336.0,52.338,52.38,52.3213,52.338,30336.0
2019-12-16 11:20:00,62.41,62.45,62.36,62.41,39366.0,52.3464,52.38,52.3045,52.3464,39366.0
2019-12-16 11:30:00,62.42,62.46,62.39,62.42,18839.0,52.3548,52.3884,52.3296,52.3548,18839.0
2019-12-16 11:40:00,62.43,62.49,62.43,62.46,12113.0,52.3632,52.4135,52.3632,52.3884,12113.0
2019-12-16 11:50:00,62.45,62.54,62.42,62.53,32867.0,52.38,52.4555,52.3548,52.4471,32867.0
2019-12-16 12:00:00,62.52,62.56,62.51,62.52,23251.0,52.4387,52.4722,52.4303,52.4387,23251.0
2019-12-16 12:10:00,62.52,62.55,62.49,62.52,22382.0,52.4387,52.4638,52.4135,52.4387,22382.0
2019-12-16 12:20:00,62.52,62.58,62.49,62.52,24723.0,52.4387,52.489,52.4135,52.4387,24723.0
2019-12-16 12:30:00,62.53,62.56,62.46,62.47,63003.0,52.4471,52.4722,52.3884,52.3967,63003.0
2019-12-16 12:40:00,62.46,62.57,62.46,62.57,23166.0,52.3884,52.4806,52.3884,52.4806,23166.0
2019-12-16 12:50:00,62.56,62.61,62.54,62.61,24419.0,52.4722,52.5142,52.4555,52.5142,24419.0
2019-12-16 13:00:00,62.61,62.61,62.55,62.55,22712.0,52.5142,52.5142,52.4638,52.4638,22712.0
2019-12-16 13:10:00,62.55,62.55,62.48,62.52,15019.0,52.4638,52.4638,52.4051,52.4387,15019.0
2019-12-16 13:20:00,62.52,62.58,62.52,62.56,30542.0,52.4387,52.489,52.4387,52.4722,30542.0
2019-12-16 13:30:00,62.55,62.57,62.52,62.53,12909.0,52.4638,52.4806,52.4387,52.4471,12909.0
2019-12-16 13:40:00,62.54,62.62,62.52,62.61,19328.0,52.4555,52.5226,52.4387,52.5142,19328.0
2019-12-16 13:50:00,62.61,62.64,62.58,62.59,17749.0,52.5142,52.5393,52.489,52.4974,17749.0
2019-12-16 14:00:00,62.59,62.65,62.59,62.64,18528.0,52.4974,52.5477,52.4974,52.5393,18528.0
2019-12-16 14:10:00,62.64,62.65,62.59,62.62,34449.0,52.5393,52.5477,52.4974,52.5226,34449.0
2019-12-16 14:20:00,62.63,62.66,62.59,62.65,23254.0,52.5309,52.5561,52.4974,52.5477,23254.0
2019-12-16 14:30:00,62.65,62.76,62.64,62.76,25156.0,52.5477,52.64,52.5393,52.64,25156.0
2019-12-16 14:40:00,62.77,62.82,62.74,62.81,45186.0,52.6484,52.6903,52.6232,52.6819,45186.0
2019-12-16 14:50:00,62.81,62.88,62.8,62.87,35324.0,52.6819,52.7406,52.6735,52.7322,35324.0
2019-12-16 15:00:00,62.88,62.93,62.84,62.85,54587.0,52.7406,52.7826,52.7071,52.7155,54587.0
2019-12-16 15:10:00,62.84,62.92,62.82,62.87,24773.0,52.7071,52.7742,52.6903,52.7322,24773.0
2019-12-16 15:20:00,62.87,62.92,62.87,62.89,41641.0,52.7322,52.7742,52.7322,52.749,41641.0
2019-12-16 15:30:00,62.88,62.92,62.85,62.88,43295.0,52.7406,52.7742,52.7155,52.7406,43295.0
2019-12-16 15:40:00,62.87,62.9,62.82,62.9,128055.0,52.7322,52.7574,52.6903,52.7574,128055.0
2019-12-16 15:50:00,62.9,63.06,62.9,63.04,391922.0,52.7574,52.8916,52.7574,52.8748,391922.0
2019-12-17 09:30:00,63.14,63.26,63.02,63.26,121558.0,52.9587,53.0594,52.8581,53.0594,121558.0
2019-12-17 09:40:00,63.26,63.43,63.25,63.41,24312.0,53.0594,53.2019,53.051,53.1852,24312.0
2019-12-17 09:50:00,63.41,63.52,63.36,63.49,41077.0,53.1852,53.2774,53.1432,53.2523,41077.0
2019-12-17 10:00:00,63.51,63.6,63.5,63.56,51943.0,53.269,53.3445,53.2607,53.311,51943.0
2019-12-17 10:10:00,63.56,63.76,63.55,63.74,45580.0,53.311,53.4787,53.3026,53.462,45580.0
2019-12-17 10:20:00,63.74,63.86,63.7,63.8,34311.0,53.462,53.5626,53.4284,53.5123,34311.0
2019-12-17 10:30:00,63.8,63.82,63.68,63.74,19506.0,53.5123,53.5291,53.4116,53.462,19506.0
2019-12-17 10:40:00,63.74,63.78,63.66,63.71,18800.0,53.462,53.4955,53.3949,53.4368,18800.0
2019-12-17 10:50:00,63.72,63.76,63.69,63.72,40281.0,53.4452,53.4787,53.42,53.4452,40281.0
2019-12-17 11:00:00,63.73,63.75,63.64,63.64,36924.0,53.4536,53.4703,53.3781,53.3781,36924.0
2019-12-17 11:10:00,63.64,63.68,63.58,63.6,36280.0,53.3781,53.4116,53.3278,53.3445,36280.0
2019-12-17 11:20:00,63.6,63.68,63.57,63.6,33605.0,53.3445,53.4116,53.3194,53.3445,33605.0
2019-12-17 11:30:00,63.61,63.65,63.56,63.58,19002.0,53.3529,53.3865,53.311,53.3278,19002.0
2019-12-17 11:40:00,63.58,63.65,63.54,63.57,24340.0,53.3278,53.3865,53.2942,53.3194,24340.0
2019-12-17 11:50:00,63.57,63.57,63.46,63.47,15270.0,53.3194,53.3194,53.2271,53.2355,15270.0
2019-12-17 12:00:00,63.47,63.53,63.47,63.5,16398.0,53.2355,53.2858,53.2355,53.2607,16398.0
2019-12-17 12:10:00,63.5,63.53,63.44,63.48,15021.0,53.2607,53.2858,53.2103,53.2439,15021.0
2019-12-17 12:20:00,63.48,63.52,63.46,63.48,12839.0,53.2439,53.2774,53.2271,53.2439,12839.0
2019-12-17 12:30:00,63.48,63.51,63.44,63.5,24610.0,53.2439,53.269,53.2103,53.2607,24610.0
2019-12-17 12:40:00,63.5,63.5,63.4,63.46,16903.0,53.2607,53.2607,53.1768,53.2271,16903.0
2019-12-17 12:50:00,63.45,63.52,63.45,63.48,19780.0,53.2187,53.2774,53.2187,53.2439,19780.0
2019-12-17 13:00:00,63.47,63.47,63.4,63.4,13628.0,53.2355,53.2355,53.1768,53.1768,13628.0
2019-12-17 13:10:00,63.39,63.45,63.39,63.42,14735.0,53.1684,53.2187,53.1684,53.1936,14735.0
2019-12-17 13:20:00,63.42,63.47,63.41,63.46,13842.0,53.1936,53.2355,53.1852,53.2271,13842.0
2019-12-17 13:30:00,63.45,63.46,63.4,63.41,51551.0,53.2187,53.2271,53.1768,53.1852,51551.0
2019-12-17 13:40:00,63.42,63.48,63.41,63.48,15283.0,53.1936,53.2439,53.1852,53.2439,15283.0
2019-12-17 13:50:00,63.47,63.48,63.44,63.45,25464.0,53.2355,53.2439,53.2103,53.2187,25464.0
2019-12-17 14:00:00,63.46,63.47,63.39,63.42,34514.0,53.2271,53.2355,53.1684,53.1936,34514.0
2019-12-17 14:10:00,63.43,63.51,63.41,63.48,22130.0,53.2019,53.269,53.1852,53.2439,22130.0
2019-12-17 14:20:00,63.48,63.5,63.44,63.49,18907.0,53.2439,53.2607,53.2103,53.2523,18907.0
2019-12-17 14:30:00,63.49,63.53,63.45,63.51,21130.0,53.2523,53.2858,53.2187,53.269,21130.0
2019-12-17 14:40:00,63.51,63.58,63.46,63.57,24152.0,53.269,53.3278,53.2271,53.3194,24152.0
2019-12-17 14:50:00,63.57,63.57,63.51,63.55,34280.0,53.3194,53.3194,53.269,53.3026,34280.0
2019-12-17 15:00:00,63.56,63.58,63.51,63.56,56920.0,53.311,53.3278,53.269,53.311,56920.0
2019-12-17 15:10:00,63.57,63.66,63.56,63.64,30225.0,53.3194,53.3949,53.311,53.3781,30225.0
2019-12-17 15:20:00,63.64,63.69,63.61,63.65,31880.0,53.3781,53.42,53.3529,53.3865,31880.0
2019-12-17 15:30:00,63.65,63.71,63.65,63.7,65057.0,53.3865,53.4368,53.3865,53.4284,65057.0
2019-12-17 15:40:00,63.68,63.68,63.53,63.55,108832.0,53.4116,53.4116,53.2858,53.3026,108832.0
2019-12-17 15:50:00,63.56,63.57,63.39,63.46,374118.0,53.311,53.3194,53.1684,53.2271,374118.0
2019-12-18 09:30:00,63.57,63.72,63.55,63.59,74037.0,53.3194,53.4452,53.3026,53.3361,74037.0
2019-12-18 09:40:00,63.59,63.64,63.38,63.38,160324.0,53.3361,53.3781,53.16,53.16,160324.0
2019-12-18 09:50:00,63.38,63.45,63.37,63.45,15233.0,53.16,53.2187,53.1516,53.2187,15233.0
2019-12-18 10:00:00,63.45,63.45,63.31,63.31,17401.0,53.2187,53.2187,53.1013,53.1013,17401.0
2019-12-18 10:10:00,63.3,63.36,63.26,63.35,17459.0,53.0929,53.1432,53.0594,53.1348,17459.0
2019-12-18 10:20:00,63.35,63.38,63.33,63.36,15826.0,53.1348,53.16,53.1181,53.1432,15826.0
2019-12-18 10:30:00,63.36,63.41,63.28,63.33,28764.0,53.1432,53.1852,53.0761,53.1181,28764.0
2019-12-18 10:40:00,63.34,63.39,63.28,63.31,19032.0,53.1265,53.1684,53.0761,53.1013,19032.0
2019-12-18 10:50:00,63.31,63.4,63.24,63.25,19261.0,53.1013,53.1768,53.0426,53.051,19261.0
2019-12-18 11:00:00,63.26,63.43,63.25,63.4,14391.0,53.0594,53.2019,53.051,53.1768,14391.0
2019-12-18 11:10:00,63.41,63.44,63.36,63.44,19066.0,53.1852,53.2103,53.1432,53.2103,19066.0
2019-12-18 11:20:00,63.45,63.48,63.38,63.45,43121.0,53.2187,53.2439,53.16,53.2187,43121.0
2019-12-18 11:30:00,63.45,63.47,63.4,63.44,21617.0,53.2187,53.2355,53.1768,53.2103,21617.0
2019-12-18 11:40:00,63.45,63.5,63.42,63.49,19786.0,53.2187,53.2607,53.1936,53.2523,19786.0
2019-12-18 11:50:00,63.49,63.53,63.48,63.52,16976.0,53.2523,53.2858,53.2439,53.2774,16976.0
2019-12-18 12:00:00,63.52,63.53,63.49,63.53,11947.0,53.2774,53.2858,53.2523,53.2858,11947.0
2019-12-18 12:10:00,63.53,63.57,63.5,63.55,20397.0,53.2858,53.3194,53.2607,53.3026,20397.0
2019-12-18 12:20:00,63.54,63.55,63.51,63.53,9768.0,53.2942,53.3026,53.269,53.2858,9768.0
2019-12-18 12:30:00,63.52,63.53,63.5,63.52,9520.0,53.2774,53.2858,53.2607,53.2774,9520.0
2019-12-18 12:40:00,63.53,63.6,63.48,63.56,142404.0,53.2858,53.3445,53.2439,53.311,142404.0
2019-12-18 12:50:00,63.57,63.67,63.55,63.66,97885.0,53.3194,53.4032,53.3026,53.3949,97885.0
2019-12-18 13:00:00,63.66,63.71,63.64,63.69,24151.0,53.3949,53.4368,53.3781,53.42,24151.0
2019-12-18 13:10:00,63.69,63.7,63.65,63.7,11950.0,53.42,53.4284,53.3865,53.4284,11950.0
2019-12-18 13:20:00,63.7,63.71,63.64,63.65,10817.0,53.4284,53.4368,53.3781,53.3865,10817.0
2019-12-18 13:30:00,63.66,63.71,63.65,63.71,16329.0,53.3949,53.4368,53.3865,53.4368,16329.0
2019-12-18 13:40:00,63.71,63.75,63.7,63.72,13747.0,53.4368,53.4703,53.4284,53.4452,13747.0
2019-12-18 13:50:00,63.73,63.75,63.7,63.73,14630.0,53.4536,53.4703,53.4284,53.4536,14630.0
2019-12-18 14:00:00,63.72,63.73,63.68,63.72,14005.0,53.4452,53.4536,53.4116,53.4452,14005.0
2019-12-18 14:10:00,63.71,63.75,63.7,63.73,13173.0,53.4368,53.4703,53.4284,53.4536,13173.0
2019-12-18 14:20:00,63.73,63.81,63.7,63.81,19774.0,53.4536,53.5207,53.4284,53.5207,19774.0
2019-12-18 14:30:00,63.81,63.89,63.8,63.89,42269.0,53.5207,53.5878,53.5123,53.5878,42269.0
2019-12-18 14:40:00,63.88,63.92,63.87,63.87,57973.0,53.5794,53.6129,53.571,53.571,57973.0
2019-12-18 14:50:00,63.87,63.88,63.78,63.84,41524.0,53.571,53.5794,53.4955,53.5458,41524.0
2019-12-18 15:00:00,63.84,63.86,63.79,63.86,92181.0,53.5458,53.5626,53.5039,53.5626,92181.0
2019-12-18 15:10:00,63.85,63.86,63.75,63.79,31371.0,53.5542,53.5626,53.4703,53.5039,31371.0
2019-12-18 15:20:00,63.79,63.85,63.77,63.85,49336.0,53.5039,53.5542,53.4871,53.5542,49336.0
2019-12-18 15:30:00,63.85,63.87,63.79,63.84,56405.0,53.5542,53.571,53.5039,53.5458,56405.0
2019-12-18 15:40:00,63.85,63.86,63.76,63.79,98019.0,53.5542,53.5626,53.4787,53.5039,98019.0
2019-12-18 15:50:00,63.79,63.86,63.76,63.81,188346.0,53.5039,53.5626,53.4787,53.5207,188346.0
2019-12-19 09:30:00,64.0,64.0,63.62,63.92,83884.0,53.68,53.68,53.3613,53.6129,83884.0
2019-12-19 09:40:00,63.92,63.95,63.8,63.88,23770.0,53.6129,53.6381,53.5123,53.5794,23770.0
2019-12-19 09:50:00,63.88,63.94,63.82,63.93,22739.0,53.5794,53.6297,53.5291,53.6213,22739.0
2019-12-19 10:00:00,63.93,63.97,63.88,63.9,22633.0,53.6213,53.6549,53.5794,53.5962,22633.0
2019-12-19 10:10:00,63.9,63.9,63.73,63.78,17291.0,53.5962,53.5962,53.4536,53.4955,17291.0
2019-12-19 10:20:00,63.78,63.97,63.75,63.9,129770.0,53.4955,53.6549,53.4703,53.5962,129770.0
2019-12-19 10:30:00,63.9,63.94,63.87,63.93,121495.0,53.5962,53.6297,53.571,53.6213,121495.0
2019-12-19 10:40:00,63.93,63.95,63.67,63.68,84961.0,53.6213,53.6381,53.4032,53.4116,84961.0
2019-12-19 10:50:00,63.68,63.69,63.61,63.62,18996.0,53.4116,53.42,53.3529,53.3613,18996.0
2019-12-19 11:00:00,63.63,63.78,63.57,63.73,19959.0,53.3697,53.4955,53.3194,53.4536,19959.0
2019-12-19 11:10:00,63.73,63.76,63.71,63.72,12258.0,53.4536,53.4787,53.4368,53.4452,12258.0
2019-12-19 11:20:00,63.73,63.76,63.69,63.69,12665.0,53.4536,53.4787,53.42,53.42,12665.0
2019-12-19 11:30:00,63.68,63.73,63.64,63.65,12037.0,53.4116,53.4536,53.3781,53.3865,12037.0
2019-12-19 11:40:00,63.65,63.77,63.64,63.76,9355.0,53.3865,53.4871,53.3781,53.4787,9355.0
2019-12-19 11:50:00,63.76,63.77,63.71,63.73,10587.0,53.4787,53.4871,53.4368,53.4536,10587.0
2019-12-19 12:00:00,63.73,63.75,63.68,63.72,75281.0,53.4536,53.4703,53.4116,53.4452,75281.0
2019-12-19 12:10:00,63.72,63.8,63.7,63.79,20211.0,53.4452,53.5123,53.4284,53.5039,20211.0
2019-12-19 12:20:00,63.79,63.79,63.71,63.75,12344.0,53.5039,53.5039,53.4368,53.4703,12344.0
2019-12-19 12:30:00,63.74,63.85,63.72,63.82,64899.0,53.462,53.5542,53.4452,53.5291,64899.0
2019-12-19 12:40:00,63.82,63.83,63.74,63.77,11101.0,53.5291,53.5374,53.462,53.4871,11101.0
2019-12-19 12:50:00,63.76,63.77,63.7,63.72,22481.0,53.4787,53.4871,53.4284,53.4452,22481.0
2019-12-19 13:00:00,63.72,63.76,63.71,63.74,12864.0,53.4452,53.4787,53.4368,53.462,12864.0
2019-12-19 13:10:00,63.74,63.81,63.71,63.81,19759.0,53.462,53.5207,53.4368,53.5207,19759.0
2019-12-19 13:20:00,63.81,63.82,63.76,63.8,14854.0,53.5207,53.5291,53.4787,53.5123,14854.0
2019-12-19 13:30:00,63.79,63.88,63.73,63.88,52364.0,53.5039,53.5794,53.4536,53.5794,52364.0
2019-12-19 13:40:00,63.88,63.91,63.86,63.9,13689.0,53.5794,53.6045,53.5626,53.5962,13689.0
2019-12-19 13:50:00,63.9,63.96,63.88,63.95,13818.0,53.5962,53.6465,53.5794,53.6381,13818.0
2019-12-19 14:00:00,63.96,63.96,63.91,63.92,20577.0,53.6465,53.6465,53.6045,53.6129,20577.0
2019-12-19 14:10:00,63.93,63.93,63.86,63.87,18774.0,53.6213,53.6213,53.5626,53.571,18774.0
2019-12-19 14:20:00,63.86,63.92,63.85,63.88,21962.0,53.5626,53.6129,53.5542,53.5794,21962.0
2019-12-19 14:30:00,63.87,63.9,63.85,63.87,16883.0,53.571,53.5962,53.5542,53.571,16883.0
2019-12-19 14:40:00,63.86,63.9,63.85,63.89,18689.0,53.5626,53.5962,53.5542,53.5878,18689.0
2019-12-19 14:50:00,63.89,63.9,63.86,63.89,19145.0,53.5878,53.5962,53.5626,53.5878,19145.0
2019-12-19 15:00:00,63.9,63.95,63.87,63.91,23302.0,53.5962,53.6381,53.571,53.6045,23302.0
2019-12-19 15:10:00,63.92,63.92,63.83,63.87,35378.0,53.6129,53.6129,53.5374,53.571,35378.0
2019-12-19 15:20:00,63.87,63.9,63.82,63.86,40414.0,53.571,53.5962,53.5291,53.5626,40414.0
2019-12-19 15:30:00,63.87,63.91,63.82,63.89,47690.0,53.571,53.6045,53.5291,53.5878,47690.0
2019-12-19 15:40:00,63.9,63.9,63.81,63.81,67296.0,53.5962,53.5962,53.5207,53.5207,67296.0
2019-12-19 15:50:00,63.8,63.88,63.75,63.86,240091.0,53.5123,53.5794,53.4703,53.5626,240091.0
2019-12-20 09:30:00,64.09,64.27,63.76,64.08,921195.0,53.7555,53.9065,53.4787,53.7471,921195.0
2019-12-20 09:40:00,64.06,64.12,63.93,64.01,38319.0,53.7304,53.7807,53.6213,53.6884,38319.0
2019-12-20 09:50:00,64.01,64.12,63.94,63.94,27339.0,53.6884,53.7807,53.6297,53.6297,27339.0
2019-12-20 10:00:00,63.93,64.01,63.91,63.97,27798.0,53.6213,53.6884,53.6045,53.6549,27798.0
2019-12-20 10:10:00,63.95,64.0,63.9,63.99,20868.0,53.6381,53.68,53.5962,53.6716,20868.0
2019-12-20 10:20:00,63.98,64.06,63.98,64.02,46509.0,53.6633,53.7304,53.6633,53.6968,46509.0
2019-12-20 10:30:00,64.04,64.14,63.89,63.9,32531.0,53.7136,53.7975,53.5878,53.5962,32531.0
2019-12-20 10:40:00,63.9,63.97,63.85,63.91,31639.0,53.5962,53.6549,53.5542,53.6045,31639.0
2019-12-20 10:50:00,63.91,63.91,63.8,63.82,21665.0,53.6045,53.6045,53.5123,53.5291,21665.0
2019-12-20 11:00:00,63.81,63.94,63.74,63.9,25934.0,53.5207,53.6297,53.462,53.5962,25934.0
2019-12-20 11:10:00,63.89,64.0,63.89,63.98,26183.0,53.5878,53.68,53.5878,53.6633,26183.0
2019-12-20 11:20:00,63.97,64.03,63.92,63.94,18777.0,53.6549,53.7052,53.6129,53.6297,18777.0
2019-12-20 11:30:00,63.94,64.04,63.92,64.0,27547.0,53.6297,53.7136,53.6129,53.68,27547.0
2019-12-20 11:40:00,64.0,64.04,63.97,64.0,24738.0,53.68,53.7136,53.6549,53.68,24738.0
2019-12-20 11:50:00,64.01,64.04,63.94,64.03,23306.0,53.6884,53.7136,53.6297,53.7052,23306.0
2019-12-20 12:00:00,64.02,64.06,64.01,64.06,10403.0,53.6968,53.7304,53.6884,53.7304,10403.0
2019-12-20 12:10:00,64.06,64.14,64.05,64.09,57511.0,53.7304,53.7975,53.722,53.7555,57511.0
2019-12-20 12:20:00,64.1,64.14,64.08,64.09,14553.0,53.7639,53.7975,53.7471,53.7555,14553.0
2019-12-20 12:30:00,64.09,64.14,64.04,64.08,17486.0,53.7555,53.7975,53.7136,53.7471,17486.0
2019-12-20 12:40:00,64.07,64.09,64.04,64.06,19409.0,53.7387,53.7555,53.7136,53.7304,19409.0
2019-12-20 12:50:00,64.06,64.07,64.0,64.0,22023.0,53.7304,53.7387,53.68,53.68,22023.0
2019-12-20 13:00:00,64.01,64.09,64.0,64.09,15741.0,53.6884,53.7555,53.68,53.7555,15741.0
2019-12-20 13:10:00,64.09,64.18,64.07,64.18,16036.0,53.7555,53.831,53.7387,53.831,16036.0
2019-12-20 13:20:00,64.17,64.3,64.16,64.28,60599.0,53.8226,53.9317,53.8142,53.9149,60599.0
2019-12-20 13:30:00,64.28,64.32,64.23,64.24,18249.0,53.9149,53.9484,53.8729,53.8813,18249.0
2019-12-20 13:40:00,64.23,64.28,64.21,64.25,22299.0,53.8729,53.9149,53.8562,53.8897,22299.0
2019-12-20 13:50:00,64.25,64.26,64.2,64.22,18051.0,53.8897,53.8981,53.8478,53.8646,18051.0
2019-12-20 14:00:00,64.22,64.25,64.15,64.2,23820.0,53.8646,53.8897,53.8058,53.8478,23820.0
2019-12-20 14:10:00,64.2,64.24,64.19,64.22,26216.0,53.8478,53.8813,53.8394,53.8646,26216.0
2019-12-20 14:20:00,64.22,64.27,64.22,64.27,29739.0,53.8646,53.9065,53.8646,53.9065,29739.0
2019-12-20 14:30:00,64.27,64.31,64.26,64.3,43382.0,53.9065,53.94,53.8981,53.9317,43382.0
2019-12-20 14:40:00,64.3,64.43,64.28,64.42,76811.0,53.9317,54.0407,53.9149,54.0323,76811.0
2019-12-20 14:50:00,64.42,64.55,64.41,64.51,40528.0,54.0323,54.1413,54.0239,54.1078,40528.0
2019-12-20 15:00:00,64.51,64.53,64.45,64.47,44168.0,54.1078,54.1246,54.0575,54.0742,44168.0
2019-12-20 15:10:00,64.47,64.49,64.4,64.4,88534.0,54.0742,54.091,54.0155,54.0155,88534.0
2019-12-20 15:20:00,64.41,64.54,64.4,64.51,88727.0,54.0239,54.133,54.0155,54.1078,88727.0
2019-12-20 15:30:00,64.51,64.64,64.47,64.62,117865.0,54.1078,54.2168,54.0742,54.2001,117865.0
2019-12-20 15:40:00,64.62,64.67,64.5,64.53,96916.0,54.2001,54.242,54.0994,54.1246,96916.0
2019-12-20 15:50:00,64.53,64.53,64.1,64.16,617485.0,54.1246,54.1246,53.7639,53.8142,617485.0
2019-12-23 09:30:00,64.38,64.39,63.89,63.89,58089.0,53.9988,54.0071,53.5878,53.5878,58089.0
2019-12-23 09:40:00,63.91,63.91,63.57,63.59,124211.0,53.6045,53.6045,53.3194,53.3361,124211.0
2019-12-23 09:50:00,63.6,63.8,63.58,63.77,67662.0,53.3445,53.5123,53.3278,53.4871,67662.0
2019-12-23 10:00:00,63.79,63.81,63.61,63.62,36556.0,53.5039,53.5207,53.3529,53.3613,36556.0
2019-12-23 10:10:00,63.62,63.63,63.57,63.59,27256.0,53.3613,53.3697,53.3194,53.3361,27256.0
2019-12-23 10:20:00,63.58,63.66,63.52,63.63,44364.0,53.3278,53.3949,53.2774,53.3697,44364.0
2019-12-23 10:30:00,63.62,63.71,63.61,63.68,46948.0,53.3613,53.4368,53.3529,53.4116,46948.0
2019-12-23 10:40:00,63.68,63.75,63.67,63.69,32948.0,53.4116,53.4703,53.4032,53.42,32948.0
2019-12-23 10:50:00,63.69,63.73,63.66,63.66,29948.0,53.42,53.4536,53.3949,53.3949,29948.0
2019-12-23 11:00:00,63.66,63.66,63.53,63.54,20047.0,53.3949,53.3949,53.2858,53.2942,20047.0
2019-12-23 11:10:00,63.55,63.55,63.46,63.53,16970.0,53.3026,53.3026,53.2271,53.2858,16970.0
2019-12-23 11:20:00,63.52,63.52,63.38,63.39,30498.0,53.2774,53.2774,53.16,53.1684,30498.0
2019-12-23 11:30:00,63.4,63.44,63.3,63.38,52779.0,53.1768,53.2103,53.0929,53.16,52779.0
2019-12-23 11:40:00,63.38,63.38,63.27,63.33,28034.0,53.16,53.16,53.0677,53.1181,28034.0
2019-12-23 11:50:00,63.33,63.35,63.2,63.26,41732.0,53.1181,53.1348,53.009,53.0594,41732.0
2019-12-23 12:00:00,63.27,63.28,63.11,63.11,19690.0,53.0677,53.0761,52.9335,52.9335,19690.0
2019-12-23 12:10:00,63.11,63.15,63.06,63.08,25583.0,52.9335,52.9671,52.8916,52.9084,25583.0
2019-12-23 12:20:00,63.08,63.1,63.02,63.04,24384.0,52.9084,52.9252,52.8581,52.8748,24384.0
2019-12-23 12:30:00,63.04,63.08,62.99,63.0,21666.0,52.8748,52.9084,52.8329,52.8413,21666.0
2019-12-23 12:40:00,62.99,63.03,62.92,62.93,26087.0,52.8329,52.8664,52.7742,52.7826,26087.0
2019-12-23 12:50:00,62.93,62.97,62.87,62.91,48946.0,52.7826,52.8161,52.7322,52.7658,48946.0
2019-12-23 13:00:00,62.91,62.92,62.77,62.82,77852.0,52.7658,52.7742,52.6484,52.6903,77852.0
2019-12-23 13:10:00,62.82,62.91,62.81,62.91,33671.0,52.6903,52.7658,52.6819,52.7658,33671.0
2019-12-23 13:20:00,62.91,62.96,62.84,62.89,34275.0,52.7658,52.8077,52.7071,52.749,34275.0
2019-12-23 13:30:00,62.89,62.91,62.84,62.84,30172.0,52.749,52.7658,52.7071,52.7071,30172.0
2019-12-23 13:40:00,62.84,62.93,62.78,62.91,41414.0,52.7071,52.7826,52.6568,52.7658,41414.0
2019-12-23 13:50:00,62.91,63.02,62.9,63.02,22819.0,52.7658,52.8581,52.7574,52.8581,22819.0
2019-12-23 14:00:00,63.02,63.07,63.01,63.03,22901.0,52.8581,52.9,52.8497,52.8664,22901.0
2019-12-23 14:10:00,63.03,63.03,62.94,62.97,27982.0,52.8664,52.8664,52.791,52.8161,27982.0
2019-12-23 14:20:00,62.97,63.01,62.89,62.98,28032.0,52.8161,52.8497,52.749,52.8245,28032.0
2019-12-23 14:30:00,62.98,63.02,62.94,63.02,55621.0,52.8245,52.8581,52.791,52.8581,55621.0
2019-12-23 14:40:00,63.02,63.06,62.98,63.01,26447.0,52.8581,52.8916,52.8245,52.8497,26447.0
2019-12-23 14:50:00,63.02,63.06,62.99,63.0,28973.0,52.8581,52.8916,52.8329,52.8413,28973.0
2019-12-23 15:00:00,63.01,63.03,62.94,63.03,34836.0,52.8497,52.8664,52.791,52.8664,34836.0
2019-12-23 15:10:00,63.03,63.05,62.99,62.99,41366.0,52.8664,52.8832,52.8329,52.8329,41366.0
2019-12-23 15:20:00,63.0,63.02,62.9,62.97,60659.0,52.8413,52.8581,52.7574,52.8161,60659.0
2019-12-23 15:30:00,62.97,63.03,62.95,62.96,59483.0,52.8161,52.8664,52.7993,52.8077,59483.0
2019-12-23 15:40:00,62.97,63.0,62.91,62.97,95010.0,52.8161,52.8413,52.7658,52.8161,95010.0
2019-12-23 15:50:00,62.97,63.05,62.95,63.03,433046.0,52.8161,52.8832,52.7993,52.8664,433046.0
2019-12-24 09:30:00,62.68,62.75,62.53,62.53,49540.0,52.9116,52.9707,52.785,52.785,49540.0
2019-12-24 09:40:00,62.55,62.58,62.32,62.43,34904.0,52.8019,52.8272,52.6077,52.7006,34904.0
2019-12-24 09:50:00,62.42,62.52,62.37,62.45,27759.0,52.6921,52.7765,52.6499,52.7174,27759.0
2019-12-24 10:00:00,62.48,62.61,62.46,62.58,38823.0,52.7428,52.8525,52.7259,52.8272,38823.0
2019-12-24 10:10:00,62.58,62.63,62.53,62.54,31141.0,52.8272,52.8694,52.785,52.7934,31141.0
2019-12-24 10:20:00,62.55,62.67,62.52,62.66,70065.0,52.8019,52.9032,52.7765,52.8947,70065.0
2019-12-24 10:30:00,62.66,62.7,62.63,62.65,28101.0,52.8947,52.9285,52.8694,52.8863,28101.0
2019-12-24 10:40:00,62.65,62.74,62.64,62.67,20027.0,52.8863,52.9622,52.8778,52.9032,20027.0
2019-12-24 10:50:00,62.67,62.72,62.66,62.69,16504.0,52.9032,52.9454,52.8947,52.92,16504.0
2019-12-24 11:00:00,62.68,62.78,62.67,62.74,21921.0,52.9116,52.996,52.9032,52.9622,21921.0
2019-12-24 11:10:00,62.74,62.77,62.68,62.71,18810.0,52.9622,52.9876,52.9116,52.9369,18810.0
2019-12-24 11:20:00,62.71,62.72,62.66,62.72,17924.0,52.9369,52.9454,52.8947,52.9454,17924.0
2019-12-24 11:30:00,62.72,62.76,62.66,62.69,24253.0,52.9454,52.9791,52.8947,52.92,24253.0
2019-12-24 11:40:00,62.68,62.71,62.63,62.71,23674.0,52.9116,52.9369,52.8694,52.9369,23674.0
2019-12-24 11:50:00,62.71,62.72,62.65,62.68,15518.0,52.9369,52.9454,52.8863,52.9116,15518.0
2019-12-24 12:00:00,62.69,62.72,62.68,62.7,16693.0,52.92,52.9454,52.9116,52.9285,16693.0
2019-12-24 12:10:00,62.71,62.81,62.69,62.8,35285.0,52.9369,53.0213,52.92,53.0129,35285.0
2019-12-24 12:20:00,62.8,62.82,62.75,62.76,29234.0,53.0129,53.0298,52.9707,52.9791,29234.0
2019-12-24 12:30:00,62.75,62.79,62.72,62.73,26569.0,52.9707,53.0045,52.9454,52.9538,26569.0
2019-12-24 12:40:00,62.74,62.85,62.69,62.83,33016.0,52.9622,53.0551,52.92,53.0382,33016.0
2019-12-24 12:50:00,62.84,62.9,62.81,62.87,85686.0,53.0467,53.0973,53.0213,53.072,85686.0
2019-12-26 09:30:00,62.83,62.88,62.71,62.81,34621.0,53.0382,53.0804,52.9369,53.0213,34621.0
2019-12-26 09:40:00,62.8,62.9,62.78,62.8,15662.0,53.0129,53.0973,52.996,53.0129,15662.0
2019-12-26 09:50:00,62.79,62.9,62.73,62.89,14010.0,53.0045,53.0973,52.9538,53.0889,14010.0
2019-12-26 10:00:00,62.89,62.96,62.87,62.88,18350.0,53.0889,53.148,53.072,53.0804,18350.0
2019-12-26 10:10:00,62.88,62.9,62.79,62.83,14729.0,53.0804,53.0973,53.0045,53.0382,14729.0
2019-12-26 10:20:00,62.83,62.89,62.81,62.89,7014.0,53.0382,53.0889,53.0213,53.0889,7014.0
2019-12-26 10:30:00,62.9,63.02,62.9,63.02,10366.0,53.0973,53.1986,53.0973,53.1986,10366.0
2019-12-26 10:40:00,63.02,63.03,62.99,62.99,11179.0,53.1986,53.2071,53.1733,53.1733,11179.0
2019-12-26 10:50:00,62.98,62.99,62.93,62.96,9900.0,53.1648,53.1733,53.1226,53.148,9900.0
2019-12-26 11:00:00,62.96,62.96,62.88,62.92,12812.0,53.148,53.148,53.0804,53.1142,12812.0
2019-12-26 11:10:00,62.94,62.96,62.91,62.93,12964.0,53.1311,53.148,53.1058,53.1226,12964.0
2019-12-26 11:20:00,62.93,62.94,62.82,62.83,10857.0,53.1226,53.1311,53.0298,53.0382,10857.0
2019-12-26 11:30:00,62.83,62.83,62.79,62.8,8066.0,53.0382,53.0382,53.0045,53.0129,8066.0
2019-12-26 11:40:00,62.8,62.8,62.67,62.7,10577.0,53.0129,53.0129,52.9032,52.9285,10577.0
2019-12-26 11:50:00,62.69,62.76,62.68,62.76,10974.0,52.92,52.9791,52.9116,52.9791,10974.0
2019-12-26 12:00:00,62.77,62.78,62.69,62.73,27111.0,52.9876,52.996,52.92,52.9538,27111.0
2019-12-26 12:10:00,62.72,62.76,62.7,62.76,19882.0,52.9454,52.9791,52.9285,52.9791,19882.0
2019-12-26 12:20:00,62.75,62.8,62.74,62.77,14966.0,52.9707,53.0129,52.9622,52.9876,14966.0
2019-12-26 12:30:00,62.77,62.81,62.73,62.76,16190.0,52.9876,53.0213,52.9538,52.9791,16190.0
2019-12-26 12:40:00,62.77,62.77,62.71,62.71,10269.0,52.9876,52.9876,52.9369,52.9369,10269.0
2019-12-26 12:50:00,62.71,62.74,62.7,62.73,9093.0,52.9369,52.9622,52.9285,52.9538,9093.0
2019-12-26 13:00:00,62.74,62.76,62.72,62.76,9705.0,52.9622,52.9791,52.9454,52.9791,9705.0
2019-12-26 13:10:00,62.75,62.86,62.75,62.84,17384.0,52.9707,53.0635,52.9707,53.0467,17384.0
2019-12-26 13:20:00,62.85,62.85,62.72,62.72,11068.0,53.0551,53.0551,52.9454,52.9454,11068.0
2019-12-26 13:30:00,62.72,62.72,62.65,62.68,13418.0,52.9454,52.9454,52.8863,52.9116,13418.0
2019-12-26 13:40:00,62.68,62.69,62.66,62.67,11622.0,52.9116,52.92,52.8947,52.9032,11622.0
2019-12-26 13:50:00,62.67,62.68,62.62,62.66,10672.0,52.9032,52.9116,52.8609,52.8947,10672.0
2019-12-26 14:00:00,62.66,62.7,62.65,62.67,14720.0,52.8947,52.9285,52.8863,52.9032,14720.0
2019-12-26 14:10:00,62.67,62.68,62.6,62.6,7782.0,52.9032,52.9116,52.8441,52.8441,7782.0
2019-12-26 14:20:00,62.61,62.61,62.57,62.59,11787.0,52.8525,52.8525,52.8187,52.8356,11787.0
2019-12-26 14:30:00,62.59,62.61,62.56,62.6,20190.0,52.8356,52.8525,52.8103,52.8441,20190.0
2019-12-26 14:40:00,62.6,62.65,62.6,62.64,10925.0,52.8441,52.8863,52.8441,52.8778,10925.0
2019-12-26 14:50:00,62.64,62.64,62.59,62.62,12798.0,52.8778,52.8778,52.8356,52.8609,12798.0
2019-12-26 15:00:00,62.62,62.64,62.58,62.6,24827.0,52.8609,52.8778,52.8272,52.8441,24827.0
2019-12-26 15:10:00,62.59,62.59,62.54,62.58,17960.0,52.8356,52.8356,52.7934,52.8272,17960.0
2019-12-26 15:20:00,62.57,62.62,62.56,62.61,13146.0,52.8187,52.8609,52.8103,52.8525,13146.0
2019-12-26 15:30:00,62.62,62.62,62.56,62.57,29568.0,52.8609,52.8609,52.8103,52.8187,29568.0
2019-12-26 15:40:00,62.57,62.64,62.56,62.64,62509.0,52.8187,52.8778,52.8103,52.8778,62509.0
2019-12-26 15:50:00,62.64,62.8,62.64,62.79,156738.0,52.8778,53.0129,52.8778,53.0045,156738.0
2019-12-27 09:30:00,62.81,62.87,62.73,62.81,33658.0,53.0213,53.072,52.9538,53.0213,33658.0
2019-12-27 09:40:00,62.81,62.89,62.71,62.71,24479.0,53.0213,53.0889,52.9369,52.9369,24479.0
2019-12-27 09:50:00,62.7,62.91,62.69,62.89,14927.0,52.9285,53.1058,52.92,53.0889,14927.0
2019-12-27 10:00:00,62.92,62.99,62.92,62.96,14209.0,53.1142,53.1733,53.1142,53.148,14209.0
2019-12-27 10:10:00,62.97,63.03,62.93,62.97,22865.0,53.1564,53.2071,53.1226,53.1564,22865.0
2019-12-27 10:20:00,62.95,62.96,62.84,62.89,25508.0,53.1395,53.148,53.0467,53.0889,25508.0
2019-12-27 10:30:00,62.91,62.93,62.84,62.93,19767.0,53.1058,53.1226,53.0467,53.1226,19767.0
2019-12-27 10:40:00,62.93,62.94,62.86,62.94,15833.0,53.1226,53.1311,53.0635,53.1311,15833.0
2019-12-27 10:50:00,62.94,62.99,62.91,62.92,17170.0,53.1311,53.1733,53.1058,53.1142,17170.0
2019-12-27 11:00:00,62.93,62.97,62.87,62.87,20336.0,53.1226,53.1564,53.072,53.072,20336.0
2019-12-27 11:10:00,62.88,62.91,62.82,62.84,19155.0,53.0804,53.1058,53.0298,53.0467,19155.0
2019-12-27 11:20:00,62.84,62.93,62.82,62.93,18729.0,53.0467,53.1226,53.0298,53.1226,18729.0
2019-12-27 11:30:00,62.95,62.98,62.89,62.9,12986.0,53.1395,53.1648,53.0889,53.0973,12986.0
2019-12-27 11:40:00,62.89,62.92,62.87,62.88,9509.0,53.0889,53.1142,53.072,53.0804,9509.0
2019-12-27 11:50:00,62.88,62.91,62.85,62.91,14588.0,53.0804,53.1058,53.0551,53.1058,14588.0
2019-12-27 12:00:00,62.96,62.96,62.85,62.94,17395.0,53.148,53.148,53.0551,53.1311,17395.0
2019-12-27 12:10:00,62.93,62.93,62.84,62.84,16298.0,53.1226,53.1226,53.0467,53.0467,16298.0
2019-12-27 12:20:00,62.85,62.89,62.82,62.87,19822.0,53.0551,53.0889,53.0298,53.072,19822.0
2019-12-27 12:30:00,62.88,62.98,62.88,62.98,13131.0,53.0804,53.1648,53.0804,53.1648,13131.0
2019-12-27 12:40:00,62.99,62.99,62.93,62.96,38799.0,53.1733,53.1733,53.1226,53.148,38799.0
2019-12-27 12:50:00,62.97,63.01,62.93,62.95,19814.0,53.1564,53.1902,53.1226,53.1395,19814.0
2019-12-27 13:00:00,62.95,62.96,62.91,62.95,46022.0,53.1395,53.148,53.1058,53.1395,46022.0
2019-12-27 13:10:00,62.96,63.0,62.9,63.0,58438.0,53.148,53.1817,53.0973,53.1817,58438.0
2019-12-27 13:20:00,63.0,63.0,62.86,62.91,17483.0,53.1817,53.1817,53.0635,53.1058,17483.0
2019-12-27 13:30:00,62.9,62.92,62.84,62.87,14563.0,53.0973,53.1142,53.0467,53.072,14563.0
2019-12-27 13:40:00,62.87,62.91,62.84,62.9,53860.0,53.072,53.1058,53.0467,53.0973,53860.0
2019-12-27 13:50:00,62.9,62.94,62.86,62.87,21994.0,53.0973,53.1311,53.0635,53.072,21994.0
2019-12-27 14:00:00,62.87,62.9,62.84,62.89,54543.0,53.072,53.0973,53.0467,53.0889,54543.0
2019-12-27 14:10:00,62.89,62.95,62.86,62.95,33215.0,53.0889,53.1395,53.0635,53.1395,33215.0
2019-12-27 14:20:00,62.96,62.97,62.91,62.94,10377.0,53.148,53.1564,53.1058,53.1311,10377.0
2019-12-27 14:30:00,62.93,62.93,62.88,62.9,15990.0,53.1226,53.1226,53.0804,53.0973,15990.0
2019-12-27 14:40:00,62.9,62.98,62.9,62.98,14782.0,53.0973,53.1648,53.0973,53.1648,14782.0
2019-12-27 14:50:00,62.98,62.99,62.94,62.98,14033.0,53.1648,53.1733,53.1311,53.1648,14033.0
2019-12-27 15:00:00,62.98,63.04,62.95,63.01,19756.0,53.1648,53.2155,53.1395,53.1902,19756.0
2019-12-27 15:10:00,63.01,63.02,62.94,62.99,36402.0,53.1902,53.1986,53.1311,53.1733,36402.0
2019-12-27 15:20:00,62.99,63.07,62.98,63.07,26278.0,53.1733,53.2408,53.1648,53.2408,26278.0
2019-12-27 15:30:00,63.07,63.15,63.05,63.14,50334.0,53.2408,53.3084,53.2239,53.2999,50334.0
2019-12-27 15:40:00,63.15,63.16,63.07,63.11,68915.0,53.3084,53.3168,53.2408,53.2746,68915.0
2019-12-27 15:50:00,63.1,63.13,63.0,63.12,231905.0,53.2661,53.2915,53.1817,53.283,231905.0
2019-12-30 09:30:00,62.94,63.06,62.78,62.95,36587.0,53.1311,53.2324,52.996,53.1395,36587.0
2019-12-30 09:40:00,62.94,63.11,62.9,63.1,21289.0,53.1311,53.2746,53.0973,53.2661,21289.0
2019-12-30 09:50:00,63.12,63.17,62.97,63.01,16215.0,53.283,53.3252,53.1564,53.1902,16215.0
2019-12-30 10:00:00,63.01,63.05,62.88,62.88,17368.0,53.1902,53.2239,53.0804,53.0804,17368.0
2019-12-30 10:10:00,62.84,62.88,62.79,62.8,26222.0,53.0467,53.0804,53.0045,53.0129,26222.0
2019-12-30 10:20:00,62.78,62.82,62.72,62.76,22964.0,52.996,53.0298,52.9454,52.9791,22964.0
2019-12-30 10:30:00,62.76,62.88,62.73,62.88,15436.0,52.9791,53.0804,52.9538,53.0804,15436.0
2019-12-30 10:40:00,62.88,62.99,62.86,62.97,32562.0,53.0804,53.1733,53.0635,53.1564,32562.0
2019-12-30 10:50:00,62.96,62.96,62.85,62.88,18324.0,53.148,53.148,53.0551,53.0804,18324.0
2019-12-30 11:00:00,62.88,62.88,62.82,62.86,19596.0,53.0804,53.0804,53.0298,53.0635,19596.0
2019-12-30 11:10:00,62.87,62.9,62.85,62.88,13997.0,53.072,53.0973,53.0551,53.0804,13997.0
2019-12-30 11:20:00,62.87,62.91,62.85,62.9,10581.0,53.072,53.1058,53.0551,53.0973,10581.0
2019-12-30 11:30:00,62.9,62.94,62.9,62.93,8720.0,53.0973,53.1311,53.0973,53.1226,8720.0
2019-12-30 11:40:00,62.94,63.01,62.93,63.0,17734.0,53.1311,53.1902,53.1226,53.1817,17734.0
2019-12-30 11:50:00,62.98,63.0,62.94,62.96,7573.0,53.1648,53.1817,53.1311,53.148,7573.0
2019-12-30 12:00:00,62.96,63.0,62.95,62.96,9021.0,53.148,53.1817,53.1395,53.148,9021.0
2019-12-30 12:10:00,62.96,63.01,62.93,62.99,21164.0,53.148,53.1902,53.1226,53.1733,21164.0
2019-12-30 12:20:00,62.98,62.99,62.95,62.97,9593.0,53.1648,53.1733,53.1395,53.1564,9593.0
2019-12-30 12:30:00,62.97,62.97,62.92,62.96,8426.0,53.1564,53.1564,53.1142,53.148,8426.0
2019-12-30 12:40:00,62.95,63.01,62.93,63.0,17022.0,53.1395,53.1902,53.1226,53.1817,17022.0
2019-12-30 12:50:00,63.01,63.03,62.98,62.99,20053.0,53.1902,53.2071,53.1648,53.1733,20053.0
2019-12-30 13:00:00,63.0,63.0,62.93,62.95,12683.0,53.1817,53.1817,53.1226,53.1395,12683.0
2019-12-30 13:10:00,62.93,62.99,62.92,62.99,15966.0,53.1226,53.1733,53.1142,53.1733,15966.0
2019-12-30 13:20:00,62.99,63.02,62.96,62.97,14441.0,53.1733,53.1986,53.148,53.1564,14441.0
2019-12-30 13:30:00,62.98,63.05,62.96,63.04,15970.0,53.1648,53.2239,53.148,53.2155,15970.0
2019-12-30 13:40:00,63.05,63.1,63.04,63.09,25368.0,53.2239,53.2661,53.2155,53.2577,25368.0
2019-12-30 13:50:00,63.09,63.1,63.05,63.05,14468.0,53.2577,53.2661,53.2239,53.2239,14468.0
2019-12-30 14:00:00,63.05,63.06,62.98,62.99,17486.0,53.2239,53.2324,53.1648,53.1733,17486.0
2019-12-30 14:10:00,62.98,63.02,62.97,62.99,11416.0,53.1648,53.1986,53.1564,53.1733,11416.0
2019-12-30 14:20:00,63.0,63.07,62.99,63.06,27410.0,53.1817,53.2408,53.1733,53.2324,27410.0
2019-12-30 14:30:00,63.07,63.1,63.05,63.09,17416.0,53.2408,53.2661,53.2239,53.2577,17416.0
2019-12-30 14:40:00,63.09,63.15,63.07,63.15,27632.0,53.2577,53.3084,53.2408,53.3084,27632.0
2019-12-30 14:50:00,63.14,63.17,63.11,63.15,25098.0,53.2999,53.3252,53.2746,53.3084,25098.0
2019-12-30 15:00:00,63.16,63.16,63.1,63.11,27640.0,53.3168,53.3168,53.2661,53.2746,27640.0
2019-12-30 15:10:00,63.11,63.15,63.1,63.13,28153.0,53.2746,53.3084,53.2661,53.2915,28153.0
2019-12-30 15:20:00,63.14,63.21,63.13,63.19,134433.0,53.2999,53.359,53.2915,53.3421,134433.0
2019-12-30 15:30:00,63.18,63.18,63.13,63.18,47681.0,53.3337,53.3337,53.2915,53.3337,47681.0
2019-12-30 15:40:00,63.17,63.21,63.15,63.19,47628.0,53.3252,53.359,53.3084,53.3421,47628.0
2019-12-30 15:50:00,63.18,63.29,63.17,63.29,195139.0,53.3337,53.4265,53.3252,53.4265,195139.0
2019-12-31 09:30:00,63.29,63.55,63.14,63.38,58503.0,53.4265,53.646,53.2999,53.5025,58503.0
2019-12-31 09:40:00,63.38,63.46,63.34,63.38,23863.0,53.5025,53.57,53.4687,53.5025,23863.0
2019-12-31 09:50:00,63.38,63.38,63.25,63.33,14261.0,53.5025,53.5025,53.3928,53.4603,14261.0
2019-12-31 10:00:00,63.34,63.38,63.28,63.28,23076.0,53.4687,53.5025,53.4181,53.4181,23076.0
2019-12-31 10:10:00,63.28,63.44,63.26,63.44,27512.0,53.4181,53.5532,53.4012,53.5532,27512.0
2019-12-31 10:20:00,63.44,63.44,63.31,63.39,22948.0,53.5532,53.5532,53.4434,53.5109,22948.0
2019-12-31 10:30:00,63.4,63.41,63.3,63.31,19647.0,53.5194,53.5278,53.435,53.4434,19647.0
2019-12-31 10:40:00,63.32,63.42,63.32,63.42,13359.0,53.4519,53.5363,53.4519,53.5363,13359.0
2019-12-31 10:50:00,63.42,63.44,63.33,63.34,20298.0,53.5363,53.5532,53.4603,53.4687,20298.0
2019-12-31 11:00:00,63.32,63.37,63.29,63.29,27713.0,53.4519,53.4941,53.4265,53.4265,27713.0
2019-12-31 11:10:00,63.29,63.3,63.24,63.28,21599.0,53.4265,53.435,53.3843,53.4181,21599.0
2019-12-31 11:20:00,63.28,63.35,63.27,63.35,34437.0,53.4181,53.4772,53.4096,53.4772,34437.0
2019-12-31 11:30:00,63.34,63.4,63.34,63.37,38792.0,53.4687,53.5194,53.4687,53.4941,38792.0
2019-12-31 11:40:00,63.37,63.37,63.25,63.27,20020.0,53.4941,53.4941,53.3928,53.4096,20020.0
2019-12-31 11:50:00,63.28,63.32,63.23,63.26,18169.0,53.4181,53.4519,53.3759,53.4012,18169.0
2019-12-31 12:00:00,63.26,63.26,63.17,63.19,16785.0,53.4012,53.4012,53.3252,53.3421,16785.0
2019-12-31 12:10:00,63.19,63.21,63.13,63.14,20697.0,53.3421,53.359,53.2915,53.2999,20697.0
2019-12-31 12:20:00,63.15,63.21,63.13,63.19,16901.0,53.3084,53.359,53.2915,53.3421,16901.0
2019-12-31 12:30:00,63.19,63.22,63.16,63.21,14395.0,53.3421,53.3674,53.3168,53.359,14395.0
2019-12-31 12:40:00,63.23,63.26,63.21,63.24,17708.0,53.3759,53.4012,53.359,53.3843,17708.0
2019-12-31 12:50:00,63.25,63.27,63.22,63.25,11608.0,53.3928,53.4096,53.3674,53.3928,11608.0
2019-12-31 13:00:00,63.24,63.29,63.21,63.28,9465.0,53.3843,53.4265,53.359,53.4181,9465.0
2019-12-31 13:10:00,63.28,63.28,63.23,63.23,11164.0,53.4181,53.4181,53.3759,53.3759,11164.0
2019-12-31 13:20:00,63.23,63.24,63.16,63.17,14792.0,53.3759,53.3843,53.3168,53.3252,14792.0
2019-12-31 13:30:00,63.17,63.21,63.16,63.21,13812.0,53.3252,53.359,53.3168,53.359,13812.0
2019-12-31 13:40:00,63.21,63.23,63.19,63.21,25455.0,53.359,53.3759,53.3421,53.359,25455.0
2019-12-31 13:50:00,63.21,63.27,63.21,63.26,13222.0,53.359,53.4096,53.359,53.4012,13222.0
2019-12-31 14:00:00,63.26,63.3,63.25,63.28,18079.0,53.4012,53.435,53.3928,53.4181,18079.0
2019-12-31 14:10:00,63.27,63.34,63.25,63.34,33341.0,53.4096,53.4687,53.3928,53.4687,33341.0
2019-12-31 14:20:00,63.34,63.35,63.31,63.35,21628.0,53.4687,53.4772,53.4434,53.4772,21628.0
2019-12-31 14:30:00,63.35,63.4,63.32,63.39,15462.0,53.4772,53.5194,53.4519,53.5109,15462.0
2019-12-31 14:40:00,63.4,63.41,63.38,63.4,22980.0,53.5194,53.5278,53.5025,53.5194,22980.0
2019-12-31 14:50:00,63.41,63.42,63.37,63.37,19724.0,53.5278,53.5363,53.4941,53.4941,19724.0
2019-12-31 15:00:00,63.37,63.39,63.34,63.36,35523.0,53.4941,53.5109,53.4687,53.4856,35523.0
2019-12-31 15:10:00,63.36,63.44,63.36,63.41,34941.0,53.4856,53.5532,53.4856,53.5278,34941.0
2019-12-31 15:20:00,63.41,63.41,63.36,63.39,32134.0,53.5278,53.5278,53.4856,53.5109,32134.0
2019-12-31 15:30:00,63.4,63.44,63.38,63.38,82104.0,53.5194,53.5532,53.5025,53.5025,82104.0
2019-12-31 15:40:00,63.39,63.45,63.38,63.45,68576.0,53.5109,53.5616,53.5025,53.5616,68576.0
2019-12-31 15:50:00,63.45,63.53,63.41,63.49,277819.0,53.5616,53.6291,53.5278,53.5954,277819.0
2020-01-02 09:30:00,63.5,63.58,63.41,63.43,48270.0,53.6038,53.6713,53.5278,53.5447,48270.0
2020-01-02 09:40:00,63.41,63.45,63.34,63.4,28920.0,53.5278,53.5616,53.4687,53.5194,28920.0
2020-01-02 09:50:00,63.42,63.43,63.3,63.33,24512.0,53.5363,53.5447,53.435,53.4603,24512.0
2020-01-02 10:00:00,63.33,63.34,63.17,63.24,24656.0,53.4603,53.4687,53.3252,53.3843,24656.0
2020-01-02 10:10:00,63.24,63.32,63.23,63.28,24898.0,53.3843,53.4519,53.3759,53.4181,24898.0
2020-01-02 10:20:00,63.27,63.27,63.08,63.11,51006.0,53.4096,53.4096,53.2493,53.2746,51006.0
2020-01-02 10:30:00,63.1,63.17,62.99,63.04,42703.0,53.2661,53.3252,53.1733,53.2155,42703.0
2020-01-02 10:40:00,63.03,63.14,62.91,62.93,23471.0,53.2071,53.2999,53.1058,53.1226,23471.0
2020-01-02 10:50:00,62.91,62.92,62.86,62.9,37912.0,53.1058,53.1142,53.0635,53.0973,37912.0
2020-01-02 11:00:00,62.9,63.05,62.9,62.95,31385.0,53.0973,53.2239,53.0973,53.1395,31385.0
2020-01-02 11:10:00,62.95,62.96,62.88,62.88,19143.0,53.1395,53.148,53.0804,53.0804,19143.0
2020-01-02 11:20:00,62.88,62.88,62.78,62.8,14381.0,53.0804,53.0804,52.996,53.0129,14381.0
2020-01-02 11:30:00,62.79,62.82,62.73,62.75,22489.0,53.0045,53.0298,52.9538,52.9707,22489.0
2020-01-02 11:40:00,62.75,62.75,62.68,62.72,14975.0,52.9707,52.9707,52.9116,52.9454,14975.0
2020-01-02 11:50:00,62.72,62.73,62.5,62.51,28206.0,52.9454,52.9538,52.7597,52.7681,28206.0
2020-01-02 12:00:00,62.5,62.5,62.39,62.43,33985.0,52.7597,52.7597,52.6668,52.7006,33985.0
2020-01-02 12:10:00,62.42,62.44,62.35,62.38,31637.0,52.6921,52.709,52.633,52.6584,31637.0
2020-01-02 12:20:00,62.37,62.38,62.22,62.22,55895.0,52.6499,52.6584,52.5233,52.5233,55895.0
2020-01-02 12:30:00,62.22,62.35,62.22,62.26,83497.0,52.5233,52.633,52.5233,52.5571,83497.0
2020-01-02 12:40:00,62.26,62.31,62.22,62.29,87991.0,52.5571,52.5993,52.5233,52.5824,87991.0
2020-01-02 12:50:00,62.29,62.45,62.28,62.34,26565.0,52.5824,52.7174,52.5739,52.6246,26565.0
2020-01-02 13:00:00,62.35,62.37,62.3,62.3,20246.0,52.633,52.6499,52.5908,52.5908,20246.0
2020-01-02 13:10:00,62.31,62.32,62.29,62.3,31899.0,52.5993,52.6077,52.5824,52.5908,31899.0
2020-01-02 13:20:00,62.3,62.3,62.23,62.25,31892.0,52.5908,52.5908,52.5317,52.5486,31892.0
2020-01-02 13:30:00,62.25,62.26,62.22,62.24,111973.0,52.5486,52.5571,52.5233,52.5402,111973.0
2020-01-02 13:40:00,62.24,62.4,62.2,62.4,51853.0,52.5402,52.6752,52.5064,52.6752,51853.0
2020-01-02 13:50:00,62.4,62.4,62.33,62.38,20861.0,52.6752,52.6752,52.6161,52.6584,20861.0
2020-01-02 14:00:00,62.38,62.39,62.34,62.38,36705.0,52.6584,52.6668,52.6246,52.6584,36705.0
2020-01-02 14:10:00,62.37,62.38,62.31,62.37,23406.0,52.6499,52.6584,52.5993,52.6499,23406.0
2020-01-02 14:20:00,62.36,62.47,62.35,62.42,94974.0,52.6415,52.7343,52.633,52.6921,94974.0
2020-01-02 14:30:00,62.42,62.45,62.39,62.44,23271.0,52.6921,52.7174,52.6668,52.709,23271.0
2020-01-02 14:40:00,62.45,62.5,62.44,62.46,37512.0,52.7174,52.7597,52.709,52.7259,37512.0
2020-01-02 14:50:00,62.47,62.55,62.45,62.45,32212.0,52.7343,52.8019,52.7174,52.7174,32212.0
2020-01-02 15:00:00,62.46,62.5,62.42,62.47,41775.0,52.7259,52.7597,52.6921,52.7343,41775.0
2020-01-02 15:10:00,62.47,62.5,62.45,62.48,33622.0,52.7343,52.7597,52.7174,52.7428,33622.0
2020-01-02 15:20:00,62.47,62.52,62.46,62.48,38449.0,52.7343,52.7765,52.7259,52.7428,38449.0
2020-01-02 15:30:00,62.48,62.49,62.39,62.41,120953.0,52.7428,52.7512,52.6668,52.6837,120953.0
2020-01-02 15:40:00,62.41,62.56,62.41,62.47,118662.0,52.6837,52.8103,52.6837,52.7343,118662.0
2020-01-02 15:50:00,62.47,62.5,62.31,62.38,302135.0,52.7343,52.7597,52.5993,52.6584,302135.0
2020-01-03 09:30:00,62.28,62.58,62.28,62.57,96266.0,52.5739,52.8272,52.5739,52.8187,96266.0
2020-01-03 09:40:00,62.56,62.66,62.55,62.6,103189.0,52.8103,52.8947,52.8019,52.8441,103189.0
2020-01-03 09:50:00,62.6,62.78,62.59,62.77,33827.0,52.8441,52.996,52.8356,52.9876,33827.0
2020-01-03 10:00:00,62.76,62.8,62.64,62.64,40190.0,52.9791,53.0129,52.8778,52.8778,40190.0
2020-01-03 10:10:00,62.65,62.78,62.6,62.65,26207.0,52.8863,52.996,52.8441,52.8863,26207.0
2020-01-03 10:20:00,62.65,62.86,62.62,62.86,34693.0,52.8863,53.0635,52.8609,53.0635,34693.0
2020-01-03 10:30:00,62.87,62.87,62.76,62.78,54419.0,53.072,53.072,52.9791,52.996,54419.0
2020-01-03 10:40:00,62.79,62.79,62.6,62.61,21015.0,53.0045,53.0045,52.8441,52.8525,21015.0
2020-01-03 10:50:00,62.6,62.61,62.52,62.57,26135.0,52.8441,52.8525,52.7765,52.8187,26135.0
2020-01-03 11:00:00,62.56,62.69,62.53,62.67,53555.0,52.8103,52.92,52.785,52.9032,53555.0
2020-01-03 11:10:00,62.68,62.68,62.6,62.63,33210.0,52.9116,52.9116,52.8441,52.8694,33210.0
2020-01-03 11:20:00,62.63,62.68,62.59,62.62,20873.0,52.8694,52.9116,52.8356,52.8609,20873.0
2020-01-03 11:30:00,62.62,62.71,62.61,62.7,18782.0,52.8609,52.9369,52.8525,52.9285,18782.0
2020-01-03 11:40:00,62.7,62.76,62.68,62.73,49490.0,52.9285,52.9791,52.9116,52.9538,49490.0
2020-01-03 11:50:00,62.73,62.84,62.73,62.79,35986.0,52.9538,53.0467,52.9538,53.0045,35986.0
2020-01-03 12:00:00,62.78,62.84,62.77,62.82,25903.0,52.996,53.0467,52.9876,53.0298,25903.0
2020-01-03 12:10:00,62.83,62.83,62.77,62.81,28413.0,53.0382,53.0382,52.9876,53.0213,28413.0
2020-01-03 12:20:00,62.82,62.83,62.78,62.79,24332.0,53.0298,53.0382,52.996,53.0045,24332.0
2020-01-03 12:30:00,62.79,62.8,62.73,62.75,20634.0,53.0045,53.0129,52.9538,52.9707,20634.0
2020-01-03 12:40:00,62.75,62.76,62.71,62.76,25772.0,52.9707,52.9791,52.9369,52.9791,25772.0
2020-01-03 12:50:00,62.75,62.76,62.68,62.72,27735.0,52.9707,52.9791,52.9116,52.9454,27735.0
2020-01-03 13:00:00,62.71,62.77,62.69,62.77,39780.0,52.9369,52.9876,52.92,52.9876,39780.0
2020-01-03 13:10:00,62.76,62.92,62.76,62.89,36383.0,52.9791,53.1142,52.9791,53.0889,36383.0
2020-01-03 13:20:00,62.89,62.89,62.81,62.83,21352.0,53.0889,53.0889,53.0213,53.0382,21352.0
2020-01-03 13:30:00,62.83,62.84,62.72,62.8,38606.0,53.0382,53.0467,52.9454,53.0129,38606.0
2020-01-03 13:40:00,62.8,62.81,62.75,62.8,37384.0,53.0129,53.0213,52.9707,53.0129,37384.0
2020-01-03 13:50:00,62.8,62.8,62.75,62.76,19277.0,53.0129,53.0129,52.9707,52.9791,19277.0
2020-01-03 14:00:00,62.76,62.79,62.73,62.75,26336.0,52.9791,53.0045,52.9538,52.9707,26336.0
2020-01-03 14:10:00,62.77,62.79,62.7,62.77,23207.0,52.9876,53.0045,52.9285,52.9876,23207.0
2020-01-03 14:20:00,62.77,62.82,62.77,62.8,19242.0,52.9876,53.0298,52.9876,53.0129,19242.0
2020-01-03 14:30:00,62.82,62.85,62.8,62.8,21790.0,53.0298,53.0551,53.0129,53.0129,21790.0
2020-01-03 14:40:00,62.82,62.85,62.8,62.83,24090.0,53.0298,53.0551,53.0129,53.0382,24090.0
2020-01-03 14:50:00,62.83,62.86,62.8,62.83,23183.0,53.0382,53.0635,53.0129,53.0382,23183.0
2020-01-03 15:00:00,62.83,62.83,62.78,62.81,31289.0,53.0382,53.0382,52.996,53.0213,31289.0
2020-01-03 15:10:00,62.8,62.83,62.73,62.75,37287.0,53.0129,53.0382,52.9538,52.9707,37287.0
2020-01-03 15:20:00,62.75,62.76,62.66,62.67,35663.0,52.9707,52.9791,52.8947,52.9032,35663.0
2020-01-03 15:30:00,62.67,62.68,62.58,62.6,54705.0,52.9032,52.9116,52.8272,52.8441,54705.0
2020-01-03 15:40:00,62.6,62.64,62.56,62.59,59947.0,52.8441,52.8778,52.8103,52.8356,59947.0
2020-01-03 15:50:00,62.59,62.73,62.57,62.68,168801.0,52.8356,52.9538,52.8187,52.9116,168801.0
2020-01-06 09:30:00,62.76,62.92,62.71,62.88,62349.0,52.9791,53.1142,52.9369,53.0804,62349.0
2020-01-06 09:40:00,62.91,62.94,62.68,62.72,27441.0,53.1058,53.1311,52.9116,52.9454,27441.0
2020-01-06 09:50:00,62.73,62.76,62.59,62.63,18174.0,52.9538,52.9791,52.8356,52.8694,18174.0
2020-01-06 10:00:00,62.62,62.65,62.55,62.59,20091.0,52.8609,52.8863,52.8019,52.8356,20091.0
2020-01-06 10:10:00,62.6,62.65,62.55,62.55,25041.0,52.8441,52.8863,52.8019,52.8019,25041.0
2020-01-06 10:20:00,62.55,62.61,62.5,62.53,26455.0,52.8019,52.8525,52.7597,52.785,26455.0
2020-01-06 10:30:00,62.53,62.59,62.49,62.55,26180.0,52.785,52.8356,52.7512,52.8019,26180.0
2020-01-06 10:40:00,62.54,62.61,62.52,62.54,16188.0,52.7934,52.8525,52.7765,52.7934,16188.0
2020-01-06 10:50:00,62.54,62.54,62.44,62.48,25402.0,52.7934,52.7934,52.709,52.7428,25402.0
2020-01-06 11:00:00,62.49,62.59,62.48,62.51,22412.0,52.7512,52.8356,52.7428,52.7681,22412.0
2020-01-06 11:10:00,62.51,62.55,62.48,62.52,20298.0,52.7681,52.8019,52.7428,52.7765,20298.0
2020-01-06 11:20:00,62.5,62.52,62.37,62.38,26454.0,52.7597,52.7765,52.6499,52.6584,26454.0
2020-01-06 11:30:00,62.38,62.43,62.33,62.43,24093.0,52.6584,52.7006,52.6161,52.7006,24093.0
2020-01-06 11:40:00,62.44,62.45,62.37,62.37,30838.0,52.709,52.7174,52.6499,52.6499,30838.0
2020-01-06 11:50:00,62.37,62.45,62.35,62.44,15566.0,52.6499,52.7174,52.633,52.709,15566.0
2020-01-06 12:00:00,62.43,62.47,62.42,62.45,17244.0,52.7006,52.7343,52.6921,52.7174,17244.0
2020-01-06 12:10:00,62.45,62.48,62.45,62.47,11847.0,52.7174,52.7428,52.7174,52.7343,11847.0
2020-01-06 12:20:00,62.47,62.56,62.46,62.56,12664.0,52.7343,52.8103,52.7259,52.8103,12664.0
2020-01-06 12:30:00,62.56,62.66,62.55,62.57,20375.0,52.8103,52.8947,52.8019,52.8187,20375.0
2020-01-06 12:40:00,62.57,62.67,62.56,62.63,14906.0,52.8187,52.9032,52.8103,52.8694,14906.0
2020-01-06 12:50:00,62.64,62.68,62.63,62.67,13085.0,52.8778,52.9116,52.8694,52.9032,13085.0
2020-01-06 13:00:00,62.67,62.73,62.66,62.71,17605.0,52.9032,52.9538,52.8947,52.9369,17605.0
2020-01-06 13:10:00,62.71,62.71,62.65,62.69,12393.0,52.9369,52.9369,52.8863,52.92,12393.0
2020-01-06 13:20:00,62.68,62.74,62.67,62.73,14326.0,52.9116,52.9622,52.9032,52.9538,14326.0
2020-01-06 13:30:00,62.73,62.74,62.68,62.74,25747.0,52.9538,52.9622,52.9116,52.9622,25747.0
2020-01-06 13:40:00,62.73,62.81,62.73,62.79,15433.0,52.9538,53.0213,52.9538,53.0045,15433.0
2020-01-06 13:50:00,62.78,62.78,62.7,62.73,33891.0,52.996,52.996,52.9285,52.9538,33891.0
2020-01-06 14:00:00,62.73,62.75,62.68,62.74,24944.0,52.9538,52.9707,52.9116,52.9622,24944.0
2020-01-06 14:10:00,62.75,62.79,62.74,62.75,20304.0,52.9707,53.0045,52.9622,52.9707,20304.0
2020-01-06 14:20:00,62.75,62.79,62.74,62.76,17308.0,52.9707,53.0045,52.9622,52.9791,17308.0
2020-01-06 14:30:00,62.76,62.79,62.74,62.75,13502.0,52.9791,53.0045,52.9622,52.9707,13502.0
2020-01-06 14:40:00,62.75,62.8,62.75,62.77,16906.0,52.9707,53.0129,52.9707,52.9876,16906.0
2020-01-06 14:50:00,62.77,62.79,62.72,62.74,16114.0,52.9876,53.0045,52.9454,52.9622,16114.0
2020-01-06 15:00:00,62.74,62.76,62.7,62.73,33538.0,52.9622,52.9791,52.9285,52.9538,33538.0
2020-01-06 15:10:00,62.72,62.8,62.72,62.77,29578.0,52.9454,53.0129,52.9454,52.9876,29578.0
2020-01-06 15:20:00,62.76,62.79,62.71,62.73,24435.0,52.9791,53.0045,52.9369,52.9538,24435.0
2020-01-06 15:30:00,62.74,62.74,62.58,62.59,42413.0,52.9622,52.9622,52.8272,52.8356,42413.0
2020-01-06 15:40:00,62.59,62.6,62.51,62.53,55754.0,52.8356,52.8441,52.7681,52.785,55754.0
2020-01-06 15:50:00,62.54,62.64,62.54,62.59,140665.0,52.7934,52.8778,52.7934,52.8356,140665.0
2020-01-07 09:30:00,62.15,62.3,62.04,62.26,100973.0,52.4642,52.5908,52.3713,52.5571,100973.0
2020-01-07 09:40:00,62.25,62.33,62.19,62.32,51078.0,52.5486,52.6161,52.498,52.6077,51078.0
2020-01-07 09:50:00,62.35,62.47,62.23,62.25,47822.0,52.633,52.7343,52.5317,52.5486,47822.0
2020-01-07 10:00:00,62.25,62.28,62.16,62.2,41995.0,52.5486,52.5739,52.4726,52.5064,41995.0
2020-01-07 10:10:00,62.22,62.22,62.04,62.05,39768.0,52.5233,52.5233,52.3713,52.3798,39768.0
2020-01-07 10:20:00,62.04,62.13,61.97,62.1,34705.0,52.3713,52.4473,52.3122,52.422,34705.0
2020-01-07 10:30:00,62.1,62.19,62.09,62.14,49595.0,52.422,52.498,52.4135,52.4558,49595.0
2020-01-07 10:40:00,62.14,62.14,62.03,62.06,16821.0,52.4558,52.4558,52.3629,52.3882,16821.0
2020-01-07 10:50:00,62.07,62.22,62.03,62.21,43250.0,52.3967,52.5233,52.3629,52.5148,43250.0
2020-01-07 11:00:00,62.21,62.39,62.2,62.39,18829.0,52.5148,52.6668,52.5064,52.6668,18829.0
2020-01-07 11:10:00,62.41,62.46,62.37,62.41,17181.0,52.6837,52.7259,52.6499,52.6837,17181.0
2020-01-07 11:20:00,62.4,62.46,62.38,62.38,21347.0,52.6752,52.7259,52.6584,52.6584,21347.0
2020-01-07 11:30:00,62.38,62.4,62.33,62.39,15649.0,52.6584,52.6752,52.6161,52.6668,15649.0
2020-01-07 11:40:00,62.39,62.4,62.29,62.32,13837.0,52.6668,52.6752,52.5824,52.6077,13837.0
2020-01-07 11:50:00,62.33,62.4,62.32,62.39,16444.0,52.6161,52.6752,52.6077,52.6668,16444.0
2020-01-07 12:00:00,62.38,62.4,62.33,62.39,14717.0,52.6584,52.6752,52.6161,52.6668,14717.0
2020-01-07 12:10:00,62.38,62.39,62.3,62.3,14892.0,52.6584,52.6668,52.5908,52.5908,14892.0
2020-01-07 12:20:00,62.31,62.36,62.31,62.36,10924.0,52.5993,52.6415,52.5993,52.6415,10924.0
2020-01-07 12:30:00,62.36,62.39,62.3,62.36,17779.0,52.6415,52.6668,52.5908,52.6415,17779.0
2020-01-07 12:40:00,62.37,62.4,62.34,62.4,14032.0,52.6499,52.6752,52.6246,52.6752,14032.0
2020-01-07 12:50:00,62.4,62.4,62.35,62.39,10641.0,52.6752,52.6752,52.633,52.6668,10641.0
2020-01-07 13:00:00,62.38,62.38,62.32,62.32,17675.0,52.6584,52.6584,52.6077,52.6077,17675.0
2020-01-07 13:10:00,62.33,62.4,62.33,62.37,16916.0,52.6161,52.6752,52.6161,52.6499,16916.0
2020-01-07 13:20:00,62.38,62.4,62.33,62.35,11018.0,52.6584,52.6752,52.6161,52.633,11018.0
2020-01-07 13:30:00,62.35,62.38,62.31,62.37,57152.0,52.633,52.6584,52.5993,52.6499,57152.0
2020-01-07 13:40:00,62.37,62.47,62.36,62.44,20766.0,52.6499,52.7343,52.6415,52.709,20766.0
2020-01-07 13:50:00,62.44,62.51,62.44,62.5,36265.0,52.709,52.7681,52.709,52.7597,36265.0
2020-01-07 14:00:00,62.5,62.52,62.35,62.36,25593.0,52.7597,52.7765,52.633,52.6415,25593.0
2020-01-07 14:10:00,62.35,62.35,62.23,62.23,12077.0,52.633,52.633,52.5317,52.5317,12077.0
2020-01-07 14:20:00,62.22,62.27,62.2,62.24,15190.0,52.5233,52.5655,52.5064,52.5402,15190.0
2020-01-07 14:30:00,62.25,62.28,62.24,62.24,14180.0,52.5486,52.5739,52.5402,52.5402,14180.0
2020-01-07 14:40:00,62.26,62.35,62.25,62.34,13433.0,52.5571,52.633,52.5486,52.6246,13433.0
2020-01-07 14:50:00,62.34,62.38,62.31,62.36,22791.0,52.6246,52.6584,52.5993,52.6415,22791.0
2020-01-07 15:00:00,62.36,62.39,62.31,62.36,18817.0,52.6415,52.6668,52.5993,52.6415,18817.0
2020-01-07 15:10:00,62.36,62.41,62.35,62.39,31500.0,52.6415,52.6837,52.633,52.6668,31500.0
2020-01-07 15:20:00,62.4,62.45,62.37,62.42,60266.0,52.6752,52.7174,52.6499,52.6921,60266.0
2020-01-07 15:30:00,62.42,62.44,62.31,62.35,73465.0,52.6921,52.709,52.5993,52.633,73465.0
2020-01-07 15:40:00,62.35,62.4,62.33,62.36,52954.0,52.633,52.6752,52.6161,52.6415,52954.0
2020-01-07 15:50:00,62.36,62.48,62.33,62.46,170791.0,52.6415,52.7428,52.6161,52.7259,170791.0
2020-01-08 09:30:00,62.59,62.64,62.31,62.34,47567.0,52.8356,52.8778,52.5993,52.6246,47567.0
2020-01-08 09:40:00,62.32,62.36,62.26,62.32,16583.0,52.6077,52.6415,52.5571,52.6077,16583.0
2020-01-08 09:50:00,62.3,62.3,62.19,62.21,23904.0,52.5908,52.5908,52.498,52.5148,23904.0
2020-01-08 10:00:00,62.2,62.21,62.13,62.17,36406.0,52.5064,52.5148,52.4473,52.4811,36406.0
2020-01-08 10:10:00,62.17,62.27,62.16,62.22,9124.0,52.4811,52.5655,52.4726,52.5233,9124.0
2020-01-08 10:20:00,62.22,62.27,62.15,62.15,35200.0,52.5233,52.5655,52.4642,52.4642,35200.0
2020-01-08 10:30:00,62.16,62.21,62.12,62.21,57271.0,52.4726,52.5148,52.4389,52.5148,57271.0
2020-01-08 10:40:00,62.2,62.32,62.19,62.32,24365.0,52.5064,52.6077,52.498,52.6077,24365.0
2020-01-08 10:50:00,62.33,62.37,62.24,62.26,15458.0,52.6161,52.6499,52.5402,52.5571,15458.0
2020-01-08 11:00:00,62.25,62.25,62.2,62.22,16062.0,52.5486,52.5486,52.5064,52.5233,16062.0
2020-01-08 11:10:00,62.22,62.25,62.19,62.23,11310.0,52.5233,52.5486,52.498,52.5317,11310.0
2020-01-08 11:20:00,62.22,62.32,62.21,62.27,33011.0,52.5233,52.6077,52.5148,52.5655,33011.0
2020-01-08 11:30:00,62.27,62.4,62.26,62.3,33989.0,52.5655,52.6752,52.5571,52.5908,33989.0
2020-01-08 11:40:00,62.3,62.45,62.3,62.45,40014.0,52.5908,52.7174,52.5908,52.7174,40014.0
2020-01-08 11:50:00,62.44,62.51,62.42,62.43,61200.0,52.709,52.7681,52.6921,52.7006,61200.0
2020-01-08 12:00:00,62.44,62.46,62.34,62.34,16228.0,52.709,52.7259,52.6246,52.6246,16228.0
2020-01-08 12:10:00,62.34,62.37,62.3,62.36,16102.0,52.6246,52.6499,52.5908,52.6415,16102.0
2020-01-08 12:20:00,62.36,62.37,62.26,62.27,15611.0,52.6415,52.6499,52.5571,52.5655,15611.0
2020-01-08 12:30:00,62.28,62.32,62.22,62.3,24118.0,52.5739,52.6077,52.5233,52.5908,24118.0
2020-01-08 12:40:00,62.28,62.33,62.24,62.29,22135.0,52.5739,52.6161,52.5402,52.5824,22135.0
2020-01-08 12:50:00,62.28,62.32,62.25,62.31,8229.0,52.5739,52.6077,52.5486,52.5993,8229.0
2020-01-08 13:00:00,62.31,62.33,62.27,62.29,12062.0,52.5993,52.6161,52.5655,52.5824,12062.0
2020-01-08 13:10:00,62.27,62.33,62.25,62.26,10558.0,52.5655,52.6161,52.5486,52.5571,10558.0
2020-01-08 13:20:00,62.26,62.27,62.2,62.22,30680.0,52.5571,52.5655,52.5064,52.5233,30680.0
2020-01-08 13:30:00,62.23,62.29,62.21,62.29,39670.0,52.5317,52.5824,52.5148,52.5824,39670.0
2020-01-08 13:40:00,62.29,62.3,62.22,62.22,52918.0,52.5824,52.5908,52.5233,52.5233,52918.0
2020-01-08 13:50:00,62.23,62.29,62.23,62.27,13588.0,52.5317,52.5824,52.5317,52.5655,13588.0
2020-01-08 14:00:00,62.28,62.33,62.27,62.31,15941.0,52.5739,52.6161,52.5655,52.5993,15941.0
2020-01-08 14:10:00,62.31,62.42,62.3,62.41,19172.0,52.5993,52.6921,52.5908,52.6837,19172.0
2020-01-08 14:20:00,62.42,62.43,62.38,62.39,17079.0,52.6921,52.7006,52.6584,52.6668,17079.0
2020-01-08 14:30:00,62.39,62.4,62.36,62.4,14627.0,52.6668,52.6752,52.6415,52.6752,14627.0
2020-01-08 14:40:00,62.4,62.45,62.36,62.44,26317.0,52.6752,52.7174,52.6415,52.709,26317.0
2020-01-08 14:50:00,62.43,62.52,62.42,62.52,27242.0,52.7006,52.7765,52.6921,52.7765,27242.0
2020-01-08 15:00:00,62.52,62.6,62.51,62.59,30009.0,52.7765,52.8441,52.7681,52.8356,30009.0
2020-01-08 15:10:00,62.59,62.59,62.53,62.54,23754.0,52.8356,52.8356,52.785,52.7934,23754.0
2020-01-08 15:20:00,62.54,62.59,62.54,62.59,27613.0,52.7934,52.8356,52.7934,52.8356,27613.0
2020-01-08 15:30:00,62.59,62.62,62.52,62.56,47906.0,52.8356,52.8609,52.7765,52.8103,47906.0
2020-01-08 15:40:00,62.56,62.57,62.42,62.43,76032.0,52.8103,52.8187,52.6921,52.7006,76032.0
2020-01-08 15:50:00,62.42,62.48,62.35,62.42,267157.0,52.6921,52.7428,52.633,52.6921,267157.0
2020-01-09 09:30:00,62.19,62.49,62.11,62.44,46536.0,52.498,52.7512,52.4304,52.709,46536.0
2020-01-09 09:40:00,62.46,62.48,62.27,62.35,63520.0,52.7259,52.7428,52.5655,52.633,63520.0
2020-01-09 09:50:00,62.35,62.47,62.35,62.4,46480.0,52.633,52.7343,52.633,52.6752,46480.0
2020-01-09 10:00:00,62.4,62.51,62.39,62.51,40499.0,52.6752,52.7681,52.6668,52.7681,40499.0
2020-01-09 10:10:00,62.51,62.6,62.49,62.59,13066.0,52.7681,52.8441,52.7512,52.8356,13066.0
2020-01-09 10:20:00,62.59,62.64,62.56,62.57,22365.0,52.8356,52.8778,52.8103,52.8187,22365.0
2020-01-09 10:30:00,62.56,62.59,62.53,62.53,19997.0,52.8103,52.8356,52.785,52.785,19997.0
2020-01-09 10:40:00,62.53,62.59,62.51,62.51,16918.0,52.785,52.8356,52.7681,52.7681,16918.0
2020-01-09 10:50:00,62.5,62.55,62.43,62.54,14775.0,52.7597,52.8019,52.7006,52.7934,14775.0
2020-01-09 11:00:00,62.55,62.56,62.47,62.5,23691.0,52.8019,52.8103,52.7343,52.7597,23691.0
2020-01-09 11:10:00,62.5,62.53,62.46,62.48,28290.0,52.7597,52.785,52.7259,52.7428,28290.0
2020-01-09 11:20:00,62.49,62.56,62.48,62.56,38814.0,52.7512,52.8103,52.7428,52.8103,38814.0
2020-01-09 11:30:00,62.57,62.6,62.56,62.58,21225.0,52.8187,52.8441,52.8103,52.8272,21225.0
2020-01-09 11:40:00,62.58,62.6,62.5,62.53,25586.0,52.8272,52.8441,52.7597,52.785,25586.0
2020-01-09 11:50:00,62.53,62.57,62.52,62.55,12765.0,52.785,52.8187,52.7765,52.8019,12765.0
2020-01-09 12:00:00,62.55,62.66,62.55,62.65,15462.0,52.8019,52.8947,52.8019,52.8863,15462.0
2020-01-09 12:10:00,62.64,62.7,62.61,62.7,13594.0,52.8778,52.9285,52.8525,52.9285,13594.0
2020-01-09 12:20:00,62.71,62.71,62.59,62.64,22437.0,52.9369,52.9369,52.8356,52.8778,22437.0
2020-01-09 12:30:00,62.64,62.71,62.63,62.68,23656.0,52.8778,52.9369,52.8694,52.9116,23656.0
2020-01-09 12:40:00,62.67,62.76,62.66,62.73,28908.0,52.9032,52.9791,52.8947,52.9538,28908.0
2020-01-09 12:50:00,62.72,62.73,62.65,62.71,16043.0,52.9454,52.9538,52.8863,52.9369,16043.0
2020-01-09 13:00:00,62.71,62.71,62.64,62.67,15329.0,52.9369,52.9369,52.8778,52.9032,15329.0
2020-01-09 13:10:00,62.66,62.66,62.53,62.53,17403.0,52.8947,52.8947,52.785,52.785,17403.0
2020-01-09 13:20:00,62.53,62.57,62.49,62.56,13024.0,52.785,52.8187,52.7512,52.8103,13024.0
2020-01-09 13:30:00,62.57,62.59,62.54,62.59,17406.0,52.8187,52.8356,52.7934,52.8356,17406.0
2020-01-09 13:40:00,62.6,62.63,62.58,62.62,11172.0,52.8441,52.8694,52.8272,52.8609,11172.0
2020-01-09 13:50:00,62.61,62.63,62.53,62.57,14002.0,52.8525,52.8694,52.785,52.8187,14002.0
2020-01-09 14:00:00,62.57,62.64,62.53,62.55,17888.0,52.8187,52.8778,52.785,52.8019,17888.0
2020-01-09 14:10:00,62.55,62.6,62.53,62.53,27182.0,52.8019,52.8441,52.785,52.785,27182.0
2020-01-09 14:20:00,62.53,62.54,62.49,62.51,34078.0,52.785,52.7934,52.7512,52.7681,34078.0
2020-01-09 14:30:00,62.51,62.56,62.45,62.46,22430.0,52.7681,52.8103,52.7174,52.7259,22430.0
2020-01-09 14:40:00,62.47,62.54,62.46,62.52,20856.0,52.7343,52.7934,52.7259,52.7765,20856.0
2020-01-09 14:50:00,62.52,62.56,62.48,62.52,20271.0,52.7765,52.8103,52.7428,52.7765,20271.0
2020-01-09 15:00:00,62.52,62.54,62.48,62.49,32430.0,52.7765,52.7934,52.7428,52.7512,32430.0
2020-01-09 15:10:00,62.5,62.5,62.46,62.5,42353.0,52.7597,52.7597,52.7259,52.7597,42353.0
2020-01-09 15:20:00,62.5,62.54,62.47,62.53,55080.0,52.7597,52.7934,52.7343,52.785,55080.0
2020-01-09 15:30:00,62.53,62.53,62.42,62.44,53690.0,52.785,52.785,52.6921,52.709,53690.0
2020-01-09 15:40:00,62.45,62.5,62.44,62.46,47848.0,52.7174,52.7597,52.709,52.7259,47848.0
2020-01-09 15:50:00,62.47,62.56,62.46,62.54,196252.0,52.7343,52.8103,52.7259,52.7934,196252.0
2020-01-10 09:30:00,62.55,62.81,62.5,62.79,76573.0,52.8019,53.0213,52.7597,53.0045,76573.0
2020-01-10 09:40:00,62.75,62.75,62.63,62.66,32439.0,52.9707,52.9707,52.8694,52.8947,32439.0
2020-01-10 09:50:00,62.67,62.75,62.64,62.74,20398.0,52.9032,52.9707,52.8778,52.9622,20398.0
2020-01-10 10:00:00,62.77,62.84,62.71,62.77,15613.0,52.9876,53.0467,52.9369,52.9876,15613.0
2020-01-10 10:10:00,62.77,62.79,62.71,62.71,23687.0,52.9876,53.0045,52.9369,52.9369,23687.0
2020-01-10 10:20:00,62.72,62.77,62.66,62.66,19374.0,52.9454,52.9876,52.8947,52.8947,19374.0
2020-01-10 10:30:00,62.65,62.7,62.54,62.58,76680.0,52.8863,52.9285,52.7934,52.8272,76680.0
2020-01-10 10:40:00,62.58,62.63,62.52,62.62,103689.0,52.8272,52.8694,52.7765,52.8609,103689.0
2020-01-10 10:50:00,62.62,62.74,62.6,62.71,21142.0,52.8609,52.9622,52.8441,52.9369,21142.0
2020-01-10 11:00:00,62.71,62.74,62.66,62.69,19345.0,52.9369,52.9622,52.8947,52.92,19345.0
2020-01-10 11:10:00,62.69,62.82,62.69,62.77,22756.0,52.92,53.0298,52.92,52.9876,22756.0
2020-01-10 11:20:00,62.77,62.82,62.75,62.79,23612.0,52.9876,53.0298,52.9707,53.0045,23612.0
2020-01-10 11:30:00,62.79,62.85,62.71,62.74,34220.0,53.0045,53.0551,52.9369,52.9622,34220.0
2020-01-10 11:40:00,62.75,62.77,62.68,62.69,38027.0,52.9707,52.9876,52.9116,52.92,38027.0
2020-01-10 11:50:00,62.7,62.72,62.63,62.64,28515.0,52.9285,52.9454,52.8694,52.8778,28515.0
2020-01-10 12:00:00,62.64,62.74,62.61,62.7,26535.0,52.8778,52.9622,52.8525,52.9285,26535.0
2020-01-10 12:10:00,62.69,62.73,62.65,62.73,76526.0,52.92,52.9538,52.8863,52.9538,76526.0
2020-01-10 12:20:00,62.72,62.75,62.67,62.7,26255.0,52.9454,52.9707,52.9032,52.9285,26255.0
2020-01-10 12:30:00,62.7,62.78,62.66,62.78,72346.0,52.9285,52.996,52.8947,52.996,72346.0
2020-01-10 12:40:00,62.78,62.84,62.77,62.83,19161.0,52.996,53.0467,52.9876,53.0382,19161.0
2020-01-10 12:50:00,62.83,62.83,62.73,62.74,16206.0,53.0382,53.0382,52.9538,52.9622,16206.0
2020-01-10 13:00:00,62.74,62.77,62.72,62.72,8539.0,52.9622,52.9876,52.9454,52.9454,8539.0
2020-01-10 13:10:00,62.73,62.81,62.72,62.78,12578.0,52.9538,53.0213,52.9454,52.996,12578.0
2020-01-10 13:20:00,62.78,62.83,62.77,62.79,34085.0,52.996,53.0382,52.9876,53.0045,34085.0
2020-01-10 13:30:00,62.79,62.8,62.65,62.66,64918.0,53.0045,53.0129,52.8863,52.8947,64918.0
2020-01-10 13:40:00,62.65,62.67,62.58,62.6,163122.0,52.8863,52.9032,52.8272,52.8441,163122.0
2020-01-10 13:50:00,62.61,62.62,62.52,62.54,60230.0,52.8525,52.8609,52.7765,52.7934,60230.0
2020-01-10 14:00:00,62.54,62.58,62.52,62.55,31025.0,52.7934,52.8272,52.7765,52.8019,31025.0
2020-01-10 14:10:00,62.55,62.58,62.53,62.57,15422.0,52.8019,52.8272,52.785,52.8187,15422.0
2020-01-10 14:20:00,62.57,62.61,62.54,62.59,179534.0,52.8187,52.8525,52.7934,52.8356,179534.0
2020-01-10 14:30:00,62.59,62.62,62.55,62.6,22400.0,52.8356,52.8609,52.8019,52.8441,22400.0
2020-01-10 14:40:00,62.6,62.67,62.59,62.67,24519.0,52.8441,52.9032,52.8356,52.9032,24519.0
2020-01-10 14:50:00,62.66,62.67,62.61,62.64,26112.0,52.8947,52.9032,52.8525,52.8778,26112.0
2020-01-10 15:00:00,62.62,62.63,62.57,62.61,26525.0,52.8609,52.8694,52.8187,52.8525,26525.0
2020-01-10 15:10:00,62.61,62.66,62.61,62.66,23157.0,52.8525,52.8947,52.8525,52.8947,23157.0
2020-01-10 15:20:00,62.66,62.73,62.66,62.72,30195.0,52.8947,52.9538,52.8947,52.9454,30195.0
2020-01-10 15:30:00,62.72,62.72,62.62,62.66,70978.0,52.9454,52.9454,52.8609,52.8947,70978.0
2020-01-10 15:40:00,62.67,62.7,62.61,62.67,149082.0,52.9032,52.9285,52.8525,52.9032,149082.0
2020-01-10 15:50:00,62.66,62.69,62.61,62.64,208091.0,52.8947,52.92,52.8525,52.8778,208091.0
2020-01-13 09:30:00,62.55,62.9,62.55,62.87,53032.0,52.8019,53.0973,52.8019,53.072,53032.0
2020-01-13 09:40:00,62.87,63.0,62.85,62.98,32516.0,53.072,53.1817,53.0551,53.1648,32516.0
2020-01-13 09:50:00,62.98,62.99,62.89,62.92,22795.0,53.1648,53.1733,53.0889,53.1142,22795.0
2020-01-13 10:00:00,62.92,62.97,62.88,62.95,23598.0,53.1142,53.1564,53.0804,53.1395,23598.0
2020-01-13 10:10:00,62.94,63.1,62.91,63.04,26748.0,53.1311,53.2661,53.1058,53.2155,26748.0
2020-01-13 10:20:00,63.03,63.15,63.02,63.1,25298.0,53.2071,53.3084,53.1986,53.2661,25298.0
2020-01-13 10:30:00,63.1,63.23,63.08,63.2,15585.0,53.2661,53.3759,53.2493,53.3506,15585.0
2020-01-13 10:40:00,63.2,63.29,63.16,63.16,23717.0,53.3506,53.4265,53.3168,53.3168,23717.0
2020-01-13 10:50:00,63.16,63.23,63.13,63.19,12751.0,53.3168,53.3759,53.2915,53.3421,12751.0
2020-01-13 11:00:00,63.19,63.2,63.14,63.18,16827.0,53.3421,53.3506,53.2999,53.3337,16827.0
2020-01-13 11:10:00,63.18,63.18,63.08,63.09,18965.0,53.3337,53.3337,53.2493,53.2577,18965.0
2020-01-13 11:20:00,63.09,63.21,63.07,63.13,39804.0,53.2577,53.359,53.2408,53.2915,39804.0
2020-01-13 11:30:00,63.13,63.26,63.09,63.26,37216.0,53.2915,53.4012,53.2577,53.4012,37216.0
2020-01-13 11:40:00,63.26,63.36,63.25,63.34,35019.0,53.4012,53.4856,53.3928,53.4687,35019.0
2020-01-13 11:50:00,63.36,63.39,63.29,63.35,23958.0,53.4856,53.5109,53.4265,53.4772,23958.0
2020-01-13 12:00:00,63.35,63.4,63.31,63.38,32636.0,53.4772,53.5194,53.4434,53.5025,32636.0
2020-01-13 12:10:00,63.37,63.41,63.3,63.3,50828.0,53.4941,53.5278,53.435,53.435,50828.0
2020-01-13 12:20:00,63.3,63.33,63.28,63.29,53763.0,53.435,53.4603,53.4181,53.4265,53763.0
2020-01-13 12:30:00,63.29,63.36,63.27,63.35,22492.0,53.4265,53.4856,53.4096,53.4772,22492.0
2020-01-13 12:40:00,63.35,63.42,63.35,63.41,21424.0,53.4772,53.5363,53.4772,53.5278,21424.0
2020-01-13 12:50:00,63.41,63.45,63.39,63.45,23581.0,53.5278,53.5616,53.5109,53.5616,23581.0
2020-01-13 13:00:00,63.45,63.52,63.43,63.5,29494.0,53.5616,53.6207,53.5447,53.6038,29494.0
2020-01-13 13:10:00,63.5,63.5,63.42,63.44,22531.0,53.6038,53.6038,53.5363,53.5532,22531.0
2020-01-13 13:20:00,63.44,63.44,63.34,63.34,19594.0,53.5532,53.5532,53.4687,53.4687,19594.0
2020-01-13 13:30:00,63.34,63.35,63.29,63.33,23601.0,53.4687,53.4772,53.4265,53.4603,23601.0
2020-01-13 13:40:00,63.33,63.33,63.27,63.3,25309.0,53.4603,53.4603,53.4096,53.435,25309.0
2020-01-13 13:50:00,63.31,63.35,63.28,63.35,46815.0,53.4434,53.4772,53.4181,53.4772,46815.0
2020-01-13 14:00:00,63.35,63.43,63.32,63.39,39858.0,53.4772,53.5447,53.4519,53.5109,39858.0
2020-01-13 14:10:00,63.39,63.45,63.38,63.44,19249.0,53.5109,53.5616,53.5025,53.5532,19249.0
2020-01-13 14:20:00,63.44,63.51,63.43,63.51,33987.0,53.5532,53.6122,53.5447,53.6122,33987.0
2020-01-13 14:30:00,63.52,63.55,63.48,63.49,19436.0,53.6207,53.646,53.5869,53.5954,19436.0
2020-01-13 14:40:00,63.48,63.53,63.45,63.45,32359.0,53.5869,53.6291,53.5616,53.5616,32359.0
2020-01-13 14:50:00,63.45,63.5,63.44,63.47,27653.0,53.5616,53.6038,53.5532,53.5785,27653.0
2020-01-13 15:00:00,63.47,63.48,63.43,63.43,26864.0,53.5785,53.5869,53.5447,53.5447,26864.0
2020-01-13 15:10:00,63.44,63.45,63.37,63.38,30192.0,53.5532,53.5616,53.4941,53.5025,30192.0
2020-01-13 15:20:00,63.38,63.42,63.37,63.4,68776.0,53.5025,53.5363,53.4941,53.5194,68776.0
2020-01-13 15:30:00,63.41,63.43,63.37,63.43,51770.0,53.5278,53.5447,53.4941,53.5447,51770.0
2020-01-13 15:40:00,63.43,63.44,63.36,63.37,77328.0,53.5447,53.5532,53.4856,53.4941,77328.0
2020-01-13 15:50:00,63.37,63.4,63.29,63.36,270691.0,53.4941,53.5194,53.4265,53.4856,270691.0
2020-01-14 09:30:00,63.27,63.44,63.02,63.41,61146.0,53.4096,53.5532,53.1986,53.5278,61146.0
2020-01-14 09:40:00,63.4,63.62,63.4,63.5,39526.0,53.5194,53.7051,53.5194,53.6038,39526.0
2020-01-14 09:50:00,63.52,63.52,63.42,63.47,49034.0,53.6207,53.6207,53.5363,53.5785,49034.0
2020-01-14 10:00:00,63.46,63.48,63.17,63.18,42812.0,53.57,53.5869,53.3252,53.3337,42812.0
2020-01-14 10:10:00,63.18,63.33,63.18,63.24,16137.0,53.3337,53.4603,53.3337,53.3843,16137.0
2020-01-14 10:20:00,63.24,63.3,63.21,63.25,38316.0,53.3843,53.435,53.359,53.3928,38316.0
2020-01-14 10:30:00,63.24,63.33,63.22,63.26,18475.0,53.3843,53.4603,53.3674,53.4012,18475.0
2020-01-14 10:40:00,63.27,63.37,63.26,63.36,22488.0,53.4096,53.4941,53.4012,53.4856,22488.0
2020-01-14 10:50:00,63.37,63.41,63.3,63.31,18655.0,53.4941,53.5278,53.435,53.4434,18655.0
2020-01-14 11:00:00,63.32,63.36,63.29,63.29,16439.0,53.4519,53.4856,53.4265,53.4265,16439.0
2020-01-14 11:10:00,63.29,63.3,63.2,63.21,14202.0,53.4265,53.435,53.3506,53.359,14202.0
2020-01-14 11:20:00,63.19,63.2,63.08,63.1,20673.0,53.3421,53.3506,53.2493,53.2661,20673.0
2020-01-14 11:30:00,63.1,63.15,62.98,62.99,37207.0,53.2661,53.3084,53.1648,53.1733,37207.0
2020-01-14 11:40:00,62.98,63.04,62.96,62.98,23476.0,53.1648,53.2155,53.148,53.1648,23476.0
2020-01-14 11:50:00,62.98,63.01,62.89,63.01,17483.0,53.1648,53.1902,53.0889,53.1902,17483.0
2020-01-14 12:00:00,63.01,63.08,63.01,63.04,37823.0,53.1902,53.2493,53.1902,53.2155,37823.0
2020-01-14 12:10:00,63.04,63.08,63.02,63.02,12166.0,53.2155,53.2493,53.1986,53.1986,12166.0
2020-01-14 12:20:00,63.03,63.14,63.03,63.14,17895.0,53.2071,53.2999,53.2071,53.2999,17895.0
2020-01-14 12:30:00,63.14,63.19,63.14,63.15,10709.0,53.2999,53.3421,53.2999,53.3084,10709.0
2020-01-14 12:40:00,63.14,63.21,63.13,63.2,10114.0,53.2999,53.359,53.2915,53.3506,10114.0
2020-01-14 12:50:00,63.2,63.23,63.18,63.21,21958.0,53.3506,53.3759,53.3337,53.359,21958.0
2020-01-14 13:00:00,63.21,63.22,63.18,63.18,10009.0,53.359,53.3674,53.3337,53.3337,10009.0
2020-01-14 13:10:00,63.17,63.19,63.15,63.17,6257.0,53.3252,53.3421,53.3084,53.3252,6257.0
2020-01-14 13:20:00,63.16,63.18,63.14,63.16,19436.0,53.3168,53.3337,53.2999,53.3168,19436.0
2020-01-14 13:30:00,63.15,63.16,63.0,63.07,88060.0,53.3084,53.3168,53.1817,53.2408,88060.0
2020-01-14 13:40:00,63.07,63.23,63.07,63.22,33597.0,53.2408,53.3759,53.2408,53.3674,33597.0
2020-01-14 13:50:00,63.22,63.28,63.2,63.23,26628.0,53.3674,53.4181,53.3506,53.3759,26628.0
2020-01-14 14:00:00,63.23,63.32,63.19,63.3,21914.0,53.3759,53.4519,53.3421,53.435,21914.0
2020-01-14 14:10:00,63.3,63.34,63.25,63.34,25802.0,53.435,53.4687,53.3928,53.4687,25802.0
2020-01-14 14:20:00,63.35,63.35,63.28,63.28,19505.0,53.4772,53.4772,53.4181,53.4181,19505.0
2020-01-14 14:30:00,63.28,63.31,63.25,63.28,17186.0,53.4181,53.4434,53.3928,53.4181,17186.0
2020-01-14 14:40:00,63.28,63.28,63.21,63.21,13468.0,53.4181,53.4181,53.359,53.359,13468.0
2020-01-14 14:50:00,63.21,63.24,63.19,63.2,18809.0,53.359,53.3843,53.3421,53.3506,18809.0
2020-01-14 15:00:00,63.19,63.21,63.16,63.17,25555.0,53.3421,53.359,53.3168,53.3252,25555.0
2020-01-14 15:10:00,63.18,63.19,63.13,63.13,23896.0,53.3337,53.3421,53.2915,53.2915,23896.0
2020-01-14 15:20:00,63.13,63.16,63.06,63.08,30985.0,53.2915,53.3168,53.2324,53.2493,30985.0
2020-01-14 15:30:00,63.08,63.3,63.08,63.28,69588.0,53.2493,53.435,53.2493,53.4181,69588.0
2020-01-14 15:40:00,63.29,63.37,63.29,63.33,65392.0,53.4265,53.4941,53.4265,53.4603,65392.0
2020-01-14 15:50:00,63.32,63.48,63.31,63.47,241469.0,53.4519,53.5869,53.4434,53.5785,241469.0
2020-01-15 09:30:00,63.78,64.07,63.72,64.06,79343.0,53.8402,54.085,53.7895,54.0765,79343.0
2020-01-15 09:40:00,64.06,64.21,64.04,64.05,48733.0,54.0765,54.2032,54.0596,54.0681,48733.0
2020-01-15 09:50:00,64.02,64.22,64.02,64.15,76216.0,54.0428,54.2116,54.0428,54.1525,76216.0
2020-01-15 10:00:00,64.15,64.2,64.06,64.06,32100.0,54.1525,54.1947,54.0765,54.0765,32100.0
2020-01-15 10:10:00,64.07,64.21,64.06,64.21,25599.0,54.085,54.2032,54.0765,54.2032,25599.0
2020-01-15 10:20:00,64.21,64.26,64.16,64.23,19984.0,54.2032,54.2454,54.1609,54.22,19984.0
2020-01-15 10:30:00,64.23,64.29,64.18,64.19,57181.0,54.22,54.2707,54.1778,54.1863,57181.0
2020-01-15 10:40:00,64.19,64.35,64.18,64.35,24011.0,54.1863,54.3213,54.1778,54.3213,24011.0
2020-01-15 10:50:00,64.35,64.38,64.28,64.28,23501.0,54.3213,54.3467,54.2622,54.2622,23501.0
2020-01-15 11:00:00,64.28,64.31,64.2,64.23,18800.0,54.2622,54.2876,54.1947,54.22,18800.0
2020-01-15 11:10:00,64.22,64.24,64.18,64.22,12605.0,54.2116,54.2285,54.1778,54.2116,12605.0
2020-01-15 11:20:00,64.22,64.36,64.19,64.36,31613.0,54.2116,54.3298,54.1863,54.3298,31613.0
2020-01-15 11:30:00,64.37,64.47,64.33,64.45,25816.0,54.3382,54.4226,54.3045,54.4058,25816.0
2020-01-15 11:40:00,64.45,64.49,64.43,64.44,19899.0,54.4058,54.4395,54.3889,54.3973,19899.0
2020-01-15 11:50:00,64.45,64.48,64.35,64.4,18514.0,54.4058,54.4311,54.3213,54.3635,18514.0
2020-01-15 12:00:00,64.4,64.45,64.31,64.31,15221.0,54.3635,54.4058,54.2876,54.2876,15221.0
2020-01-15 12:10:00,64.3,64.38,64.29,64.33,11818.0,54.2791,54.3467,54.2707,54.3045,11818.0
2020-01-15 12:20:00,64.33,64.37,64.29,64.31,17571.0,54.3045,54.3382,54.2707,54.2876,17571.0
2020-01-15 12:30:00,64.3,64.38,64.29,64.37,18465.0,54.2791,54.3467,54.2707,54.3382,18465.0
2020-01-15 12:40:00,64.36,64.39,64.33,64.39,14457.0,54.3298,54.3551,54.3045,54.3551,14457.0
2020-01-15 12:50:00,64.39,64.4,64.27,64.27,17243.0,54.3551,54.3635,54.2538,54.2538,17243.0
2020-01-15 13:00:00,64.27,64.36,64.25,64.36,15141.0,54.2538,54.3298,54.2369,54.3298,15141.0
2020-01-15 13:10:00,64.36,64.38,64.33,64.38,9486.0,54.3298,54.3467,54.3045,54.3467,9486.0
2020-01-15 13:20:00,64.38,64.39,64.33,64.39,15665.0,54.3467,54.3551,54.3045,54.3551,15665.0
2020-01-15 13:30:00,64.39,64.44,64.38,64.42,27424.0,54.3551,54.3973,54.3467,54.3804,27424.0
2020-01-15 13:40:00,64.42,64.52,64.41,64.49,20062.0,54.3804,54.4648,54.372,54.4395,20062.0
2020-01-15 13:50:00,64.48,64.52,64.48,64.52,29145.0,54.4311,54.4648,54.4311,54.4648,29145.0
2020-01-15 14:00:00,64.51,64.55,64.46,64.51,27724.0,54.4564,54.4902,54.4142,54.4564,27724.0
2020-01-15 14:10:00,64.5,64.55,64.49,64.55,26338.0,54.448,54.4902,54.4395,54.4902,26338.0
2020-01-15 14:20:00,64.56,64.56,64.52,64.53,30000.0,54.4986,54.4986,54.4648,54.4733,30000.0
2020-01-15 14:30:00,64.53,64.56,64.49,64.56,17834.0,54.4733,54.4986,54.4395,54.4986,17834.0
2020-01-15 14:40:00,64.57,64.6,64.54,64.55,15068.0,54.5071,54.5324,54.4817,54.4902,15068.0
2020-01-15 14:50:00,64.54,64.58,64.54,64.54,19032.0,54.4817,54.5155,54.4817,54.4817,19032.0
2020-01-15 15:00:00,64.52,64.55,64.44,64.45,37135.0,54.4648,54.4902,54.3973,54.4058,37135.0
2020-01-15 15:10:00,64.45,64.51,64.45,64.48,22641.0,54.4058,54.4564,54.4058,54.4311,22641.0
2020-01-15 15:20:00,64.48,64.53,64.47,64.53,41878.0,54.4311,54.4733,54.4226,54.4733,41878.0
2020-01-15 15:30:00,64.52,64.55,64.44,64.51,58380.0,54.4648,54.4902,54.3973,54.4564,58380.0
2020-01-15 15:40:00,64.51,64.53,64.43,64.43,59550.0,54.4564,54.4733,54.3889,54.3889,59550.0
2020-01-15 15:50:00,64.44,64.48,64.33,64.47,195594.0,54.3973,54.4311,54.3045,54.4226,195594.0
2020-01-16 09:30:00,64.69,64.81,64.52,64.75,96854.0,54.6083,54.7096,54.4648,54.659,96854.0
2020-01-16 09:40:00,64.75,64.94,64.71,64.92,37101.0,54.659,54.8194,54.6252,54.8025,37101.0
2020-01-16 09:50:00,64.93,64.95,64.81,64.84,22734.0,54.8109,54.8278,54.7096,54.735,22734.0
2020-01-16 10:00:00,64.82,64.89,64.8,64.86,44075.0,54.7181,54.7772,54.7012,54.7519,44075.0
2020-01-16 10:10:00,64.86,64.87,64.77,64.82,18617.0,54.7519,54.7603,54.6759,54.7181,18617.0
2020-01-16 10:20:00,64.81,64.89,64.79,64.88,21575.0,54.7096,54.7772,54.6928,54.7687,21575.0
2020-01-16 10:30:00,64.88,64.88,64.78,64.79,21694.0,54.7687,54.7687,54.6843,54.6928,21694.0
2020-01-16 10:40:00,64.79,64.85,64.79,64.81,22964.0,54.6928,54.7434,54.6928,54.7096,22964.0
2020-01-16 10:50:00,64.8,64.85,64.74,64.84,27209.0,54.7012,54.7434,54.6506,54.735,27209.0
2020-01-16 11:00:00,64.85,64.9,64.83,64.88,26254.0,54.7434,54.7856,54.7265,54.7687,26254.0
2020-01-16 11:10:00,64.88,64.94,64.88,64.9,20407.0,54.7687,54.8194,54.7687,54.7856,20407.0
2020-01-16 11:20:00,64.89,64.89,64.82,64.82,21812.0,54.7772,54.7772,54.7181,54.7181,21812.0
2020-01-16 11:30:00,64.82,64.92,64.8,64.92,25540.0,54.7181,54.8025,54.7012,54.8025,25540.0
2020-01-16 11:40:00,64.91,64.97,64.89,64.97,30053.0,54.7941,54.8447,54.7772,54.8447,30053.0
2020-01-16 11:50:00,64.96,65.03,64.93,65.03,27605.0,54.8363,54.8954,54.8109,54.8954,27605.0
2020-01-16 12:00:00,65.03,65.04,64.96,64.97,25516.0,54.8954,54.9038,54.8363,54.8447,25516.0
2020-01-16 12:10:00,64.97,64.97,64.89,64.92,15031.0,54.8447,54.8447,54.7772,54.8025,15031.0
2020-01-16 12:20:00,64.92,64.94,64.88,64.92,13019.0,54.8025,54.8194,54.7687,54.8025,13019.0
2020-01-16 12:30:00,64.92,64.93,64.89,64.92,17011.0,54.8025,54.8109,54.7772,54.8025,17011.0
2020-01-16 12:40:00,64.92,64.95,64.88,64.92,16995.0,54.8025,54.8278,54.7687,54.8025,16995.0
2020-01-16 12:50:00,64.92,64.94,64.9,64.92,14151.0,54.8025,54.8194,54.7856,54.8025,14151.0
2020-01-16 13:00:00,64.92,64.94,64.9,64.94,16938.0,54.8025,54.8194,54.7856,54.8194,16938.0
2020-01-16 13:10:00,64.94,64.99,64.93,64.93,15932.0,54.8194,54.8616,54.8109,54.8109,15932.0
2020-01-16 13:20:00,64.94,64.95,64.9,64.92,14664.0,54.8194,54.8278,54.7856,54.8025,14664.0
2020-01-16 13:30:00,64.91,64.94,64.87,64.87,23676.0,54.7941,54.8194,54.7603,54.7603,23676.0
2020-01-16 13:40:00,64.87,64.91,64.87,64.89,10531.0,54.7603,54.7941,54.7603,54.7772,10531.0
2020-01-16 13:50:00,64.89,64.97,64.89,64.96,9732.0,54.7772,54.8447,54.7772,54.8363,9732.0
2020-01-16 14:00:00,64.96,64.99,64.93,64.94,18231.0,54.8363,54.8616,54.8109,54.8194,18231.0
2020-01-16 14:10:00,64.94,64.96,64.91,64.94,17450.0,54.8194,54.8363,54.7941,54.8194,17450.0
2020-01-16 14:20:00,64.94,64.97,64.93,64.96,10666.0,54.8194,54.8447,54.8109,54.8363,10666.0
2020-01-16 14:30:00,64.97,64.97,64.92,64.96,10927.0,54.8447,54.8447,54.8025,54.8363,10927.0
2020-01-16 14:40:00,64.96,64.99,64.94,64.98,16618.0,54.8363,54.8616,54.8194,54.8532,16618.0
2020-01-16 14:50:00,64.98,65.03,64.96,65.02,23221.0,54.8532,54.8954,54.8363,54.8869,23221.0
2020-01-16 15:00:00,65.03,65.11,65.01,65.1,40321.0,54.8954,54.9629,54.8785,54.9545,40321.0
2020-01-16 15:10:00,65.1,65.1,65.03,65.05,24356.0,54.9545,54.9545,54.8954,54.9122,24356.0
2020-01-16 15:20:00,65.06,65.07,64.95,64.97,20226.0,54.9207,54.9291,54.8278,54.8447,20226.0
2020-01-16 15:30:00,64.96,65.0,64.89,64.9,30933.0,54.8363,54.87,54.7772,54.7856,30933.0
2020-01-16 15:40:00,64.9,65.01,64.9,64.97,57276.0,54.7856,54.8785,54.7856,54.8447,57276.0
2020-01-16 15:50:00,64.98,65.08,64.95,65.03,192266.0,54.8532,54.9376,54.8278,54.8954,192266.0
2020-01-17 09:30:00,65.16,65.3,64.97,65.17,302719.0,55.0051,55.1233,54.8447,55.0135,302719.0
2020-01-17 09:40:00,65.19,65.32,64.99,65.02,73336.0,55.0304,55.1402,54.8616,54.8869,73336.0
2020-01-17 09:50:00,65.03,65.14,64.92,64.93,40213.0,54.8954,54.9882,54.8025,54.8109,40213.0
2020-01-17 10:00:00,64.95,65.02,64.82,64.89,54594.0,54.8278,54.8869,54.7181,54.7772,54594.0
2020-01-17 10:10:00,64.88,64.92,64.75,64.92,33263.0,54.7687,54.8025,54.659,54.8025,33263.0
2020-01-17 10:20:00,64.93,64.95,64.84,64.95,15986.0,54.8109,54.8278,54.735,54.8278,15986.0
2020-01-17 10:30:00,64.96,65.14,64.94,65.1,34382.0,54.8363,54.9882,54.8194,54.9545,34382.0
2020-01-17 10:40:00,65.1,65.1,65.03,65.03,26465.0,54.9545,54.9545,54.8954,54.8954,26465.0
2020-01-17 10:50:00,65.02,65.11,64.97,65.07,13565.0,54.8869,54.9629,54.8447,54.9291,13565.0
2020-01-17 11:00:00,65.07,65.14,65.03,65.05,13114.0,54.9291,54.9882,54.8954,54.9122,13114.0
2020-01-17 11:10:00,65.06,65.2,65.06,65.16,32118.0,54.9207,55.0389,54.9207,55.0051,32118.0
2020-01-17 11:20:00,65.17,65.26,65.13,65.14,29384.0,55.0135,55.0895,54.9798,54.9882,29384.0
2020-01-17 11:30:00,65.14,65.2,65.09,65.09,14088.0,54.9882,55.0389,54.946,54.946,14088.0
2020-01-17 11:40:00,65.09,65.15,65.07,65.15,18591.0,54.946,54.9967,54.9291,54.9967,18591.0
2020-01-17 11:50:00,65.15,65.18,65.12,65.17,17709.0,54.9967,55.022,54.9713,55.0135,17709.0
2020-01-17 12:00:00,65.17,65.26,65.17,65.23,17304.0,55.0135,55.0895,55.0135,55.0642,17304.0
2020-01-17 12:10:00,65.22,65.26,65.19,65.24,25487.0,55.0558,55.0895,55.0304,55.0726,25487.0
2020-01-17 12:20:00,65.25,65.35,65.24,65.34,18541.0,55.0811,55.1655,55.0726,55.157,18541.0
2020-01-17 12:30:00,65.34,65.34,65.27,65.27,16425.0,55.157,55.157,55.098,55.098,16425.0
2020-01-17 12:40:00,65.26,65.31,65.25,65.29,18915.0,55.0895,55.1317,55.0811,55.1148,18915.0
2020-01-17 12:50:00,65.28,65.36,65.28,65.33,17682.0,55.1064,55.1739,55.1064,55.1486,17682.0
2020-01-17 13:00:00,65.34,65.37,65.3,65.37,23612.0,55.157,55.1824,55.1233,55.1824,23612.0
2020-01-17 13:10:00,65.37,65.4,65.36,65.4,20182.0,55.1824,55.2077,55.1739,55.2077,20182.0
2020-01-17 13:20:00,65.41,65.44,65.38,65.43,17012.0,55.2161,55.2415,55.1908,55.233,17012.0
2020-01-17 13:30:00,65.43,65.48,65.43,65.45,15418.0,55.233,55.2752,55.233,55.2499,15418.0
2020-01-17 13:40:00,65.46,65.47,65.38,65.38,16259.0,55.2583,55.2668,55.1908,55.1908,16259.0
2020-01-17 13:50:00,65.39,65.4,65.36,65.38,20998.0,55.1993,55.2077,55.1739,55.1908,20998.0
2020-01-17 14:00:00,65.39,65.4,65.35,65.4,15998.0,55.1993,55.2077,55.1655,55.2077,15998.0
2020-01-17 14:10:00,65.4,65.46,65.4,65.45,14897.0,55.2077,55.2583,55.2077,55.2499,14897.0
2020-01-17 14:20:00,65.45,65.45,65.42,65.42,26332.0,55.2499,55.2499,55.2246,55.2246,26332.0
2020-01-17 14:30:00,65.43,65.45,65.37,65.41,30514.0,55.233,55.2499,55.1824,55.2161,30514.0
2020-01-17 14:40:00,65.41,65.45,65.4,65.45,23386.0,55.2161,55.2499,55.2077,55.2499,23386.0
2020-01-17 14:50:00,65.45,65.47,65.39,65.43,32079.0,55.2499,55.2668,55.1993,55.233,32079.0
2020-01-17 15:00:00,65.42,65.48,65.4,65.43,42545.0,55.2246,55.2752,55.2077,55.233,42545.0
2020-01-17 15:10:00,65.44,65.46,65.37,65.37,27554.0,55.2415,55.2583,55.1824,55.1824,27554.0
2020-01-17 15:20:00,65.38,65.4,65.36,65.36,24900.0,55.1908,55.2077,55.1739,55.1739,24900.0
2020-01-17 15:30:00,65.36,65.42,65.35,65.35,36748.0,55.1739,55.2246,55.1655,55.1655,36748.0
2020-01-17 15:40:00,65.35,65.36,65.28,65.36,70114.0,55.1655,55.1739,55.1064,55.1739,70114.0
2020-01-17 15:50:00,65.36,65.46,65.33,65.36,219623.0,55.1739,55.2583,55.1486,55.1739,219623.0
2020-01-21 09:30:00,65.38,65.66,65.26,65.32,122990.0,55.1908,55.4272,55.0895,55.1402,122990.0
2020-01-21 09:40:00,65.34,65.4,65.26,65.39,39654.0,55.157,55.2077,55.0895,55.1993,39654.0
2020-01-21 09:50:00,65.41,65.45,65.19,65.22,30961.0,55.2161,55.2499,55.0304,55.0558,30961.0
2020-01-21 10:00:00,65.24,65.36,65.17,65.19,30293.0,55.0726,55.1739,55.0135,55.0304,30293.0
2020-01-21 10:10:00,65.19,65.31,65.17,65.17,38912.0,55.0304,55.1317,55.0135,55.0135,38912.0
2020-01-21 10:20:00,65.18,65.35,65.18,65.34,31297.0,55.022,55.1655,55.022,55.157,31297.0
2020-01-21 10:30:00,65.34,65.39,65.32,65.34,27681.0,55.157,55.1993,55.1402,55.157,27681.0
2020-01-21 10:40:00,65.36,65.41,65.33,65.33,19136.0,55.1739,55.2161,55.1486,55.1486,19136.0
2020-01-21 10:50:00,65.34,65.47,65.31,65.47,29089.0,55.157,55.2668,55.1317,55.2668,29089.0
2020-01-21 11:00:00,65.47,65.51,65.44,65.48,13015.0,55.2668,55.3006,55.2415,55.2752,13015.0
2020-01-21 11:10:00,65.48,65.53,65.47,65.53,16744.0,55.2752,55.3174,55.2668,55.3174,16744.0
2020-01-21 11:20:00,65.55,65.63,65.54,65.56,19253.0,55.3343,55.4019,55.3259,55.3428,19253.0
2020-01-21 11:30:00,65.57,65.58,65.47,65.48,10385.0,55.3512,55.3596,55.2668,55.2752,10385.0
2020-01-21 11:40:00,65.47,65.51,65.44,65.45,12445.0,55.2668,55.3006,55.2415,55.2499,12445.0
2020-01-21 11:50:00,65.45,65.48,65.42,65.44,10941.0,55.2499,55.2752,55.2246,55.2415,10941.0
2020-01-21 12:00:00,65.44,65.48,65.4,65.47,17427.0,55.2415,55.2752,55.2077,55.2668,17427.0
2020-01-21 12:10:00,65.46,65.49,65.44,65.48,16439.0,55.2583,55.2837,55.2415,55.2752,16439.0
2020-01-21 12:20:00,65.48,65.49,65.43,65.44,12505.0,55.2752,55.2837,55.233,55.2415,12505.0
2020-01-21 12:30:00,65.45,65.52,65.44,65.52,13568.0,55.2499,55.309,55.2415,55.309,13568.0
2020-01-21 12:40:00,65.52,65.58,65.51,65.55,16115.0,55.309,55.3596,55.3006,55.3343,16115.0
2020-01-21 12:50:00,65.55,65.6,65.54,65.58,23539.0,55.3343,55.3765,55.3259,55.3596,23539.0
2020-01-21 13:00:00,65.58,65.59,65.54,65.58,13218.0,55.3596,55.3681,55.3259,55.3596,13218.0
2020-01-21 13:10:00,65.58,65.63,65.58,65.63,23688.0,55.3596,55.4019,55.3596,55.4019,23688.0
2020-01-21 13:20:00,65.64,65.64,65.58,65.62,18536.0,55.4103,55.4103,55.3596,55.3934,18536.0
2020-01-21 13:30:00,65.64,65.71,65.6,65.68,26553.0,55.4103,55.4694,55.3765,55.4441,26553.0
2020-01-21 13:40:00,65.68,65.79,65.66,65.79,17652.0,55.4441,55.5369,55.4272,55.5369,17652.0
2020-01-21 13:50:00,65.79,65.88,65.77,65.88,24600.0,55.5369,55.6129,55.52,55.6129,24600.0
2020-01-21 14:00:00,65.88,65.93,65.84,65.91,27570.0,55.6129,55.6551,55.5791,55.6382,27570.0
2020-01-21 14:10:00,65.92,65.94,65.88,65.92,10115.0,55.6467,55.6635,55.6129,55.6467,10115.0
2020-01-21 14:20:00,65.92,65.93,65.83,65.83,15217.0,55.6467,55.6551,55.5707,55.5707,15217.0
2020-01-21 14:30:00,65.83,65.84,65.77,65.82,17218.0,55.5707,55.5791,55.52,55.5622,17218.0
2020-01-21 14:40:00,65.82,65.88,65.79,65.88,118094.0,55.5622,55.6129,55.5369,55.6129,118094.0
2020-01-21 14:50:00,65.88,65.88,65.77,65.77,18040.0,55.6129,55.6129,55.52,55.52,18040.0
2020-01-21 15:00:00,65.78,65.84,65.74,65.83,33691.0,55.5285,55.5791,55.4947,55.5707,33691.0
2020-01-21 15:10:00,65.83,65.87,65.82,65.82,31372.0,55.5707,55.6045,55.5622,55.5622,31372.0
2020-01-21 15:20:00,65.83,65.83,65.77,65.81,21245.0,55.5707,55.5707,55.52,55.5538,21245.0
2020-01-21 15:30:00,65.81,65.83,65.74,65.79,25200.0,55.5538,55.5707,55.4947,55.5369,25200.0
2020-01-21 15:40:00,65.78,65.84,65.77,65.78,42992.0,55.5285,55.5791,55.52,55.5285,42992.0
2020-01-21 15:50:00,65.77,66.01,65.71,66.0,401836.0,55.52,55.7226,55.4694,55.7142,401836.0
2020-01-22 09:30:00,66.09,66.3,66.02,66.22,67588.0,55.7902,55.9674,55.7311,55.8999,67588.0
2020-01-22 09:40:00,66.23,66.39,66.18,66.31,22774.0,55.9083,56.0434,55.8661,55.9759,22774.0
2020-01-22 09:50:00,66.31,66.33,66.19,66.26,20379.0,55.9759,55.9928,55.8746,55.9337,20379.0
2020-01-22 10:00:00,66.25,66.34,66.25,66.3,61177.0,55.9252,56.0012,55.9252,55.9674,61177.0
2020-01-22 10:10:00,66.3,66.31,66.17,66.19,37324.0,55.9674,55.9759,55.8577,55.8746,37324.0
2020-01-22 10:20:00,66.19,66.3,66.17,66.26,37547.0,55.8746,55.9674,55.8577,55.9337,37547.0
2020-01-22 10:30:00,66.27,66.28,66.13,66.19,42836.0,55.9421,55.9506,55.8239,55.8746,42836.0
2020-01-22 10:40:00,66.2,66.31,66.17,66.17,49032.0,55.883,55.9759,55.8577,55.8577,49032.0
2020-01-22 10:50:00,66.16,66.17,66.09,66.09,70235.0,55.8493,55.8577,55.7902,55.7902,70235.0
2020-01-22 11:00:00,66.09,66.18,66.05,66.18,14205.0,55.7902,55.8661,55.7564,55.8661,14205.0
2020-01-22 11:10:00,66.16,66.2,66.13,66.19,16777.0,55.8493,55.883,55.8239,55.8746,16777.0
2020-01-22 11:20:00,66.16,66.18,66.1,66.15,14507.0,55.8493,55.8661,55.7986,55.8408,14507.0
2020-01-22 11:30:00,66.14,66.21,66.14,66.2,24923.0,55.8324,55.8915,55.8324,55.883,24923.0
2020-01-22 11:40:00,66.2,66.28,66.18,66.24,41799.0,55.883,55.9506,55.8661,55.9168,41799.0
2020-01-22 11:50:00,66.25,66.28,66.2,66.2,15279.0,55.9252,55.9506,55.883,55.883,15279.0
2020-01-22 12:00:00,66.19,66.22,66.15,66.2,21949.0,55.8746,55.8999,55.8408,55.883,21949.0
2020-01-22 12:10:00,66.2,66.25,66.18,66.19,12580.0,55.883,55.9252,55.8661,55.8746,12580.0
2020-01-22 12:20:00,66.19,66.21,66.14,66.16,29747.0,55.8746,55.8915,55.8324,55.8493,29747.0
2020-01-22 12:30:00,66.16,66.29,66.16,66.26,24788.0,55.8493,55.959,55.8493,55.9337,24788.0
2020-01-22 12:40:00,66.27,66.32,66.25,66.29,26478.0,55.9421,55.9843,55.9252,55.959,26478.0
2020-01-22 12:50:00,66.3,66.35,66.3,66.34,15198.0,55.9674,56.0096,55.9674,56.0012,15198.0
2020-01-22 13:00:00,66.34,66.38,66.33,66.34,15426.0,56.0012,56.035,55.9928,56.0012,15426.0
2020-01-22 13:10:00,66.34,66.4,66.29,66.39,14661.0,56.0012,56.0519,55.959,56.0434,14661.0
2020-01-22 13:20:00,66.38,66.4,66.33,66.38,9335.0,56.035,56.0519,55.9928,56.035,9335.0
2020-01-22 13:30:00,66.38,66.38,66.31,66.32,15112.0,56.035,56.035,55.9759,55.9843,15112.0
2020-01-22 13:40:00,66.32,66.37,66.31,66.35,12736.0,55.9843,56.0265,55.9759,56.0096,12736.0
2020-01-22 13:50:00,66.36,66.38,66.31,66.37,12822.0,56.0181,56.035,55.9759,56.0265,12822.0
2020-01-22 14:00:00,66.38,66.38,66.29,66.33,16553.0,56.035,56.035,55.959,55.9928,16553.0
2020-01-22 14:10:00,66.33,66.34,66.29,66.31,19583.0,55.9928,56.0012,55.959,55.9759,19583.0
2020-01-22 14:20:00,66.32,66.34,66.26,66.27,13519.0,55.9843,56.0012,55.9337,55.9421,13519.0
2020-01-22 14:30:00,66.27,66.33,66.26,66.3,12558.0,55.9421,55.9928,55.9337,55.9674,12558.0
2020-01-22 14:40:00,66.3,66.33,66.29,66.3,24297.0,55.9674,55.9928,55.959,55.9674,24297.0
2020-01-22 14:50:00,66.31,66.34,66.29,66.33,40532.0,55.9759,56.0012,55.959,55.9928,40532.0
2020-01-22 15:00:00,66.31,66.35,66.27,66.31,22944.0,55.9759,56.0096,55.9421,55.9759,22944.0
2020-01-22 15:10:00,66.31,66.33,66.28,66.29,22372.0,55.9759,55.9928,55.9506,55.959,22372.0
2020-01-22 15:20:00,66.28,66.29,66.15,66.16,27688.0,55.9506,55.959,55.8408,55.8493,27688.0
2020-01-22 15:30:00,66.16,66.22,66.14,66.2,42960.0,55.8493,55.8999,55.8324,55.883,42960.0
2020-01-22 15:40:00,66.2,66.21,66.08,66.17,67924.0,55.883,55.8915,55.7817,55.8577,67924.0
2020-01-22 15:50:00,66.18,66.26,66.14,66.22,266403.0,55.8661,55.9337,55.8324,55.8999,266403.0
2020-01-23 09:30:00,66.18,66.55,66.12,66.55,51021.0,55.8661,56.1785,55.8155,56.1785,51021.0
2020-01-23 09:40:00,66.54,66.58,66.47,66.52,24546.0,56.17,56.2038,56.1109,56.1532,24546.0
2020-01-23 09:50:00,66.52,66.69,66.45,66.45,22731.0,56.1532,56.2967,56.0941,56.0941,22731.0
2020-01-23 10:00:00,66.41,66.67,66.41,66.53,25890.0,56.0603,56.2798,56.0603,56.1616,25890.0
2020-01-23 10:10:00,66.53,66.53,66.45,66.53,22333.0,56.1616,56.1616,56.0941,56.1616,22333.0
2020-01-23 10:20:00,66.53,66.53,66.35,66.37,18811.0,56.1616,56.1616,56.0096,56.0265,18811.0
2020-01-23 10:30:00,66.4,66.45,66.36,66.39,13168.0,56.0519,56.0941,56.0181,56.0434,13168.0
2020-01-23 10:40:00,66.38,66.48,66.37,66.43,10341.0,56.035,56.1194,56.0265,56.0772,10341.0
2020-01-23 10:50:00,66.42,66.49,66.37,66.38,18546.0,56.0687,56.1278,56.0265,56.035,18546.0
2020-01-23 11:00:00,66.38,66.4,66.34,66.39,18552.0,56.035,56.0519,56.0012,56.0434,18552.0
2020-01-23 11:10:00,66.39,66.43,66.36,66.39,9479.0,56.0434,56.0772,56.0181,56.0434,9479.0
2020-01-23 11:20:00,66.39,66.47,66.35,66.42,12172.0,56.0434,56.1109,56.0096,56.0687,12172.0
2020-01-23 11:30:00,66.42,66.47,66.36,66.46,11961.0,56.0687,56.1109,56.0181,56.1025,11961.0
2020-01-23 11:40:00,66.45,66.46,66.33,66.37,14473.0,56.0941,56.1025,55.9928,56.0265,14473.0
2020-01-23 11:50:00,66.38,66.4,66.34,66.38,12760.0,56.035,56.0519,56.0012,56.035,12760.0
2020-01-23 12:00:00,66.37,66.46,66.37,66.46,11280.0,56.0265,56.1025,56.0265,56.1025,11280.0
2020-01-23 12:10:00,66.46,66.51,66.45,66.49,11107.0,56.1025,56.1447,56.0941,56.1278,11107.0
2020-01-23 12:20:00,66.5,66.5,66.45,66.45,11081.0,56.1363,56.1363,56.0941,56.0941,11081.0
2020-01-23 12:30:00,66.46,66.48,66.42,66.43,6711.0,56.1025,56.1194,56.0687,56.0772,6711.0
2020-01-23 12:40:00,66.42,66.5,66.42,66.47,10807.0,56.0687,56.1363,56.0687,56.1109,10807.0
2020-01-23 12:50:00,66.47,66.47,66.42,66.45,6519.0,56.1109,56.1109,56.0687,56.0941,6519.0
2020-01-23 13:00:00,66.45,66.46,66.35,66.35,8842.0,56.0941,56.1025,56.0096,56.0096,8842.0
2020-01-23 13:10:00,66.36,66.45,66.36,66.44,10119.0,56.0181,56.0941,56.0181,56.0856,10119.0
2020-01-23 13:20:00,66.45,66.48,66.4,66.4,24157.0,56.0941,56.1194,56.0519,56.0519,24157.0
2020-01-23 13:30:00,66.41,66.49,66.4,66.48,34630.0,56.0603,56.1278,56.0519,56.1194,34630.0
2020-01-23 13:40:00,66.49,66.62,66.47,66.62,24281.0,56.1278,56.2376,56.1109,56.2376,24281.0
2020-01-23 13:50:00,66.61,66.64,66.58,66.63,35835.0,56.2291,56.2544,56.2038,56.246,35835.0
2020-01-23 14:00:00,66.64,66.65,66.51,66.53,29068.0,56.2544,56.2629,56.1447,56.1616,29068.0
2020-01-23 14:10:00,66.53,66.63,66.5,66.61,21611.0,56.1616,56.246,56.1363,56.2291,21611.0
2020-01-23 14:20:00,66.61,66.67,66.59,66.66,13638.0,56.2291,56.2798,56.2122,56.2713,13638.0
2020-01-23 14:30:00,66.67,66.7,66.65,66.69,15987.0,56.2798,56.3051,56.2629,56.2967,15987.0
2020-01-23 14:40:00,66.7,66.75,66.69,66.75,17499.0,56.3051,56.3473,56.2967,56.3473,17499.0
2020-01-23 14:50:00,66.74,66.81,66.73,66.77,28033.0,56.3389,56.398,56.3304,56.3642,28033.0
2020-01-23 15:00:00,66.78,66.82,66.74,66.75,114661.0,56.3726,56.4064,56.3389,56.3473,114661.0
2020-01-23 15:10:00,66.74,66.82,66.71,66.8,76034.0,56.3389,56.4064,56.3135,56.3895,76034.0
2020-01-23 15:20:00,66.8,66.82,66.75,66.8,41204.0,56.3895,56.4064,56.3473,56.3895,41204.0
2020-01-23 15:30:00,66.8,66.88,66.75,66.76,89086.0,56.3895,56.457,56.3473,56.3557,89086.0
2020-01-23 15:40:00,66.77,66.81,66.74,66.76,115772.0,56.3642,56.398,56.3389,56.3557,115772.0
2020-01-23 15:50:00,66.75,66.97,66.75,66.89,343543.0,56.3473,56.533,56.3473,56.4655,343543.0
2020-01-24 09:30:00,66.74,66.98,66.59,66.98,62435.0,56.3389,56.5415,56.2122,56.5415,62435.0
2020-01-24 09:40:00,67.0,67.13,66.9,67.03,26252.0,56.5583,56.6681,56.4739,56.5837,26252.0
2020-01-24 09:50:00,67.02,67.06,66.94,67.02,15262.0,56.5752,56.609,56.5077,56.5752,15262.0
2020-01-24 10:00:00,67.02,67.28,67.02,67.22,27060.0,56.5752,56.7947,56.5752,56.7441,27060.0
2020-01-24 10:10:00,67.21,67.24,67.13,67.21,26651.0,56.7356,56.7609,56.6681,56.7356,26651.0
2020-01-24 10:20:00,67.2,67.39,67.19,67.38,26830.0,56.7272,56.8876,56.7187,56.8791,26830.0
2020-01-24 10:30:00,67.39,67.42,67.3,67.35,20067.0,56.8876,56.9129,56.8116,56.8538,20067.0
2020-01-24 10:40:00,67.36,67.43,67.29,67.31,18780.0,56.8622,56.9213,56.8032,56.82,18780.0
2020-01-24 10:50:00,67.31,67.37,67.21,67.21,29472.0,56.82,56.8707,56.7356,56.7356,29472.0
2020-01-24 11:00:00,67.2,67.24,67.15,67.19,60061.0,56.7272,56.7609,56.685,56.7187,60061.0
2020-01-24 11:10:00,67.19,67.35,67.18,67.3,27360.0,56.7187,56.8538,56.7103,56.8116,27360.0
2020-01-24 11:20:00,67.29,67.4,67.27,67.4,32656.0,56.8032,56.896,56.7863,56.896,32656.0
2020-01-24 11:30:00,67.39,67.43,67.36,67.38,22275.0,56.8876,56.9213,56.8622,56.8791,22275.0
2020-01-24 11:40:00,67.37,67.43,67.31,67.4,26624.0,56.8707,56.9213,56.82,56.896,26624.0
2020-01-24 11:50:00,67.41,67.48,67.35,67.37,35996.0,56.9044,56.9635,56.8538,56.8707,35996.0
2020-01-24 12:00:00,67.37,67.42,67.34,67.42,37373.0,56.8707,56.9129,56.8454,56.9129,37373.0
2020-01-24 12:10:00,67.42,67.43,67.21,67.22,45938.0,56.9129,56.9213,56.7356,56.7441,45938.0
2020-01-24 12:20:00,67.22,67.25,67.16,67.16,20617.0,56.7441,56.7694,56.6934,56.6934,20617.0
2020-01-24 12:30:00,67.17,67.18,66.98,66.99,27347.0,56.7019,56.7103,56.5415,56.5499,27347.0
2020-01-24 12:40:00,66.98,67.0,66.91,66.93,52122.0,56.5415,56.5583,56.4824,56.4993,52122.0
2020-01-24 12:50:00,66.93,67.1,66.92,67.07,26756.0,56.4993,56.6428,56.4908,56.6174,26756.0
2020-01-24 13:00:00,67.06,67.1,66.98,66.98,17317.0,56.609,56.6428,56.5415,56.5415,17317.0
2020-01-24 13:10:00,66.98,67.03,66.97,66.98,25559.0,56.5415,56.5837,56.533,56.5415,25559.0
2020-01-24 13:20:00,66.98,67.03,66.95,66.99,26405.0,56.5415,56.5837,56.5161,56.5499,26405.0
2020-01-24 13:30:00,66.98,67.05,66.96,67.04,27742.0,56.5415,56.6006,56.5246,56.5921,27742.0
2020-01-24 13:40:00,67.03,67.13,67.02,67.06,20924.0,56.5837,56.6681,56.5752,56.609,20924.0
2020-01-24 13:50:00,67.03,67.08,67.02,67.07,13298.0,56.5837,56.6259,56.5752,56.6174,13298.0
2020-01-24 14:00:00,67.06,67.13,67.0,67.11,21487.0,56.609,56.6681,56.5583,56.6512,21487.0
2020-01-24 14:10:00,67.11,67.13,67.02,67.03,13489.0,56.6512,56.6681,56.5752,56.5837,13489.0
2020-01-24 14:20:00,67.03,67.04,66.95,66.96,29221.0,56.5837,56.5921,56.5161,56.5246,29221.0
2020-01-24 14:30:00,66.96,67.02,66.95,67.01,15949.0,56.5246,56.5752,56.5161,56.5668,15949.0
2020-01-24 14:40:00,67.02,67.05,66.99,67.03,17514.0,56.5752,56.6006,56.5499,56.5837,17514.0
2020-01-24 14:50:00,67.04,67.13,67.04,67.11,20088.0,56.5921,56.6681,56.5921,56.6512,20088.0
2020-01-24 15:00:00,67.11,67.14,67.05,67.11,22282.0,56.6512,56.6765,56.6006,56.6512,22282.0
2020-01-24 15:10:00,67.11,67.13,67.04,67.09,26585.0,56.6512,56.6681,56.5921,56.6343,26585.0
2020-01-24 15:20:00,67.11,67.14,67.08,67.09,25637.0,56.6512,56.6765,56.6259,56.6343,25637.0
2020-01-24 15:30:00,67.09,67.1,67.01,67.01,32919.0,56.6343,56.6428,56.5668,56.5668,32919.0
2020-01-24 15:40:00,67.01,67.12,66.98,67.12,41859.0,56.5668,56.6596,56.5415,56.6596,41859.0
2020-01-24 15:50:00,67.12,67.22,67.07,67.17,139386.0,56.6596,56.7441,56.6174,56.7019,139386.0
2020-01-27 09:30:00,67.14,67.69,66.97,67.03,91620.0,56.6765,57.1408,56.533,56.5837,91620.0
2020-01-27 09:40:00,67.03,67.18,66.97,67.08,24107.0,56.5837,56.7103,56.533,56.6259,24107.0
2020-01-27 09:50:00,67.11,67.12,66.93,67.02,42862.0,56.6512,56.6596,56.4993,56.5752,42862.0
2020-01-27 10:00:00,67.03,67.03,66.88,66.97,19050.0,56.5837,56.5837,56.457,56.533,19050.0
2020-01-27 10:10:00,66.96,67.03,66.71,66.73,23679.0,56.5246,56.5837,56.3135,56.3304,23679.0
2020-01-27 10:20:00,66.71,66.76,66.65,66.69,27071.0,56.3135,56.3557,56.2629,56.2967,27071.0
2020-01-27 10:30:00,66.7,66.78,66.69,66.74,13651.0,56.3051,56.3726,56.2967,56.3389,13651.0
2020-01-27 10:40:00,66.75,66.9,66.73,66.84,23458.0,56.3473,56.4739,56.3304,56.4233,23458.0
2020-01-27 10:50:00,66.84,66.93,66.8,66.87,14469.0,56.4233,56.4993,56.3895,56.4486,14469.0
2020-01-27 11:00:00,66.85,66.95,66.83,66.89,16493.0,56.4317,56.5161,56.4148,56.4655,16493.0
2020-01-27 11:10:00,66.89,66.92,66.83,66.92,14038.0,56.4655,56.4908,56.4148,56.4908,14038.0
2020-01-27 11:20:00,66.94,67.03,66.91,66.98,34347.0,56.5077,56.5837,56.4824,56.5415,34347.0
2020-01-27 11:30:00,66.97,67.08,66.96,67.0,29248.0,56.533,56.6259,56.5246,56.5583,29248.0
2020-01-27 11:40:00,67.0,67.02,66.96,66.98,15014.0,56.5583,56.5752,56.5246,56.5415,15014.0
2020-01-27 11:50:00,66.98,67.12,66.95,67.1,20598.0,56.5415,56.6596,56.5161,56.6428,20598.0
2020-01-27 12:00:00,67.1,67.1,66.99,67.01,13997.0,56.6428,56.6428,56.5499,56.5668,13997.0
2020-01-27 12:10:00,67.02,67.02,66.9,66.95,16034.0,56.5752,56.5752,56.4739,56.5161,16034.0
2020-01-27 12:20:00,66.94,66.95,66.86,66.87,22585.0,56.5077,56.5161,56.4402,56.4486,22585.0
2020-01-27 12:30:00,66.87,66.9,66.83,66.84,15401.0,56.4486,56.4739,56.4148,56.4233,15401.0
2020-01-27 12:40:00,66.84,66.9,66.82,66.85,41472.0,56.4233,56.4739,56.4064,56.4317,41472.0
2020-01-27 12:50:00,66.85,66.89,66.79,66.83,12697.0,56.4317,56.4655,56.3811,56.4148,12697.0
2020-01-27 13:00:00,66.82,66.83,66.75,66.79,13174.0,56.4064,56.4148,56.3473,56.3811,13174.0
2020-01-27 13:10:00,66.8,66.89,66.8,66.88,8880.0,56.3895,56.4655,56.3895,56.457,8880.0
2020-01-27 13:20:00,66.87,66.9,66.85,66.88,7491.0,56.4486,56.4739,56.4317,56.457,7491.0
2020-01-27 13:30:00,66.87,66.92,66.84,66.87,10589.0,56.4486,56.4908,56.4233,56.4486,10589.0
2020-01-27 13:40:00,66.88,66.89,66.82,66.87,11845.0,56.457,56.4655,56.4064,56.4486,11845.0
2020-01-27 13:50:00,66.84,66.86,66.81,66.84,17120.0,56.4233,56.4402,56.398,56.4233,17120.0
2020-01-27 14:00:00,66.85,66.95,66.8,66.94,15304.0,56.4317,56.5161,56.3895,56.5077,15304.0
2020-01-27 14:10:00,66.93,66.93,66.86,66.89,16370.0,56.4993,56.4993,56.4402,56.4655,16370.0
2020-01-27 14:20:00,66.89,66.93,66.83,66.92,12453.0,56.4655,56.4993,56.4148,56.4908,12453.0
2020-01-27 14:30:00,66.91,66.98,66.9,66.98,21085.0,56.4824,56.5415,56.4739,56.5415,21085.0
2020-01-27 14:40:00,66.99,67.07,66.99,67.06,14309.0,56.5499,56.6174,56.5499,56.609,14309.0
2020-01-27 14:50:00,67.04,67.09,67.03,67.06,24011.0,56.5921,56.6343,56.5837,56.609,24011.0
2020-01-27 15:00:00,67.05,67.18,67.05,67.12,19365.0,56.6006,56.7103,56.6006,56.6596,19365.0
2020-01-27 15:10:00,67.12,67.17,67.09,67.16,23438.0,56.6596,56.7019,56.6343,56.6934,23438.0
2020-01-27 15:20:00,67.16,67.18,67.06,67.08,23232.0,56.6934,56.7103,56.609,56.6259,23232.0
2020-01-27 15:30:00,67.08,67.08,66.92,66.96,28777.0,56.6259,56.6259,56.4908,56.5246,28777.0
2020-01-27 15:40:00,66.96,67.01,66.92,66.92,32107.0,56.5246,56.5668,56.4908,56.4908,32107.0
2020-01-27 15:50:00,66.92,66.99,66.86,66.92,164560.0,56.4908,56.5499,56.4402,56.4908,164560.0
2020-01-28 09:30:00,66.93,67.31,66.89,67.17,78189.0,56.4993,56.82,56.4655,56.7019,78189.0
2020-01-28 09:40:00,67.18,67.23,67.08,67.23,68299.0,56.7103,56.7525,56.6259,56.7525,68299.0
2020-01-28 09:50:00,67.25,67.35,67.19,67.31,123352.0,56.7694,56.8538,56.7187,56.82,123352.0
2020-01-28 10:00:00,67.31,67.41,67.25,67.4,72129.0,56.82,56.9044,56.7694,56.896,72129.0
2020-01-28 10:10:00,67.39,67.46,67.32,67.4,39222.0,56.8876,56.9467,56.8285,56.896,39222.0
2020-01-28 10:20:00,67.4,67.4,67.07,67.1,32504.0,56.896,56.896,56.6174,56.6428,32504.0
2020-01-28 10:30:00,67.08,67.14,67.02,67.03,20699.0,56.6259,56.6765,56.5752,56.5837,20699.0
2020-01-28 10:40:00,67.01,67.06,66.95,67.0,14066.0,56.5668,56.609,56.5161,56.5583,14066.0
2020-01-28 10:50:00,66.99,67.09,66.97,67.0,20517.0,56.5499,56.6343,56.533,56.5583,20517.0
2020-01-28 11:00:00,67.01,67.23,67.0,67.17,31735.0,56.5668,56.7525,56.5583,56.7019,31735.0
2020-01-28 11:10:00,67.15,67.17,67.03,67.04,17598.0,56.685,56.7019,56.5837,56.5921,17598.0
2020-01-28 11:20:00,67.04,67.18,67.04,67.17,11336.0,56.5921,56.7103,56.5921,56.7019,11336.0
2020-01-28 11:30:00,67.18,67.19,67.08,67.08,19838.0,56.7103,56.7187,56.6259,56.6259,19838.0
2020-01-28 11:40:00,67.05,67.1,67.03,67.03,11251.0,56.6006,56.6428,56.5837,56.5837,11251.0
2020-01-28 11:50:00,67.05,67.09,66.99,67.01,19955.0,56.6006,56.6343,56.5499,56.5668,19955.0
2020-01-28 12:00:00,67.02,67.03,66.94,66.95,14058.0,56.5752,56.5837,56.5077,56.5161,14058.0
2020-01-28 12:10:00,66.94,66.99,66.94,66.98,16196.0,56.5077,56.5499,56.5077,56.5415,16196.0
2020-01-28 12:20:00,66.98,67.08,66.97,67.08,11686.0,56.5415,56.6259,56.533,56.6259,11686.0
2020-01-28 12:30:00,67.08,67.11,67.06,67.06,9600.0,56.6259,56.6512,56.609,56.609,9600.0
2020-01-28 12:40:00,67.06,67.08,67.03,67.06,11662.0,56.609,56.6259,56.5837,56.609,11662.0
2020-01-28 12:50:00,67.06,67.06,66.99,67.01,10211.0,56.609,56.609,56.5499,56.5668,10211.0
2020-01-28 13:00:00,67.01,67.06,67.01,67.04,7903.0,56.5668,56.609,56.5668,56.5921,7903.0
2020-01-28 13:10:00,67.04,67.06,66.99,67.02,21306.0,56.5921,56.609,56.5499,56.5752,21306.0
2020-01-28 13:20:00,67.02,67.02,66.97,66.98,14668.0,56.5752,56.5752,56.533,56.5415,14668.0
2020-01-28 13:30:00,66.97,66.98,66.93,66.97,26854.0,56.533,56.5415,56.4993,56.533,26854.0
2020-01-28 13:40:00,66.98,67.11,66.97,67.1,19817.0,56.5415,56.6512,56.533,56.6428,19817.0
2020-01-28 13:50:00,67.1,67.13,67.05,67.06,13747.0,56.6428,56.6681,56.6006,56.609,13747.0
2020-01-28 14:00:00,67.06,67.11,67.06,67.09,32478.0,56.609,56.6512,56.609,56.6343,32478.0
2020-01-28 14:10:00,67.09,67.23,67.08,67.21,14702.0,56.6343,56.7525,56.6259,56.7356,14702.0
2020-01-28 14:20:00,67.2,67.23,67.15,67.22,13384.0,56.7272,56.7525,56.685,56.7441,13384.0
2020-01-28 14:30:00,67.22,67.3,67.18,67.26,15135.0,56.7441,56.8116,56.7103,56.7778,15135.0
2020-01-28 14:40:00,67.26,67.29,67.24,67.25,12657.0,56.7778,56.8032,56.7609,56.7694,12657.0
2020-01-28 14:50:00,67.24,67.26,67.18,67.18,13815.0,56.7609,56.7778,56.7103,56.7103,13815.0
2020-01-28 15:00:00,67.19,67.23,67.16,67.21,20199.0,56.7187,56.7525,56.6934,56.7356,20199.0
2020-01-28 15:10:00,67.22,67.29,67.22,67.26,18195.0,56.7441,56.8032,56.7441,56.7778,18195.0
2020-01-28 15:20:00,67.26,67.33,67.23,67.25,70337.0,56.7778,56.8369,56.7525,56.7694,70337.0
2020-01-28 15:30:00,67.26,67.28,67.18,67.19,23201.0,56.7778,56.7947,56.7103,56.7187,23201.0
2020-01-28 15:40:00,67.2,67.31,67.2,67.3,48618.0,56.7272,56.82,56.7272,56.8116,48618.0
2020-01-28 15:50:00,67.29,67.3,67.16,67.23,189248.0,56.8032,56.8116,56.6934,56.7525,189248.0
2020-01-29 09:30:00,67.17,67.18,66.82,66.87,85787.0,56.7019,56.7103,56.4064,56.4486,85787.0
2020-01-29 09:40:00,66.88,66.96,66.79,66.91,40573.0,56.457,56.5246,56.3811,56.4824,40573.0
2020-01-29 09:50:00,66.93,67.01,66.84,66.91,26081.0,56.4993,56.5668,56.4233,56.4824,26081.0
2020-01-29 10:00:00,66.9,67.02,66.85,67.0,58186.0,56.4739,56.5752,56.4317,56.5583,58186.0
2020-01-29 10:10:00,67.01,67.04,66.89,66.94,29021.0,56.5668,56.5921,56.4655,56.5077,29021.0
2020-01-29 10:20:00,66.92,66.93,66.77,66.78,31284.0,56.4908,56.4993,56.3642,56.3726,31284.0
2020-01-29 10:30:00,66.81,66.92,66.77,66.84,32455.0,56.398,56.4908,56.3642,56.4233,32455.0
2020-01-29 10:40:00,66.84,67.05,66.83,67.02,52204.0,56.4233,56.6006,56.4148,56.5752,52204.0
2020-01-29 10:50:00,67.02,67.17,67.02,67.1,16386.0,56.5752,56.7019,56.5752,56.6428,16386.0
2020-01-29 11:00:00,67.08,67.12,67.04,67.12,16898.0,56.6259,56.6596,56.5921,56.6596,16898.0
2020-01-29 11:10:00,67.12,67.13,67.03,67.09,16642.0,56.6596,56.6681,56.5837,56.6343,16642.0
2020-01-29 11:20:00,67.1,67.17,67.1,67.16,23575.0,56.6428,56.7019,56.6428,56.6934,23575.0
2020-01-29 11:30:00,67.15,67.21,67.12,67.21,22222.0,56.685,56.7356,56.6596,56.7356,22222.0
2020-01-29 11:40:00,67.21,67.23,67.16,67.17,26281.0,56.7356,56.7525,56.6934,56.7019,26281.0
2020-01-29 11:50:00,67.17,67.2,67.14,67.17,21468.0,56.7019,56.7272,56.6765,56.7019,21468.0
2020-01-29 12:00:00,67.17,67.23,67.15,67.18,25875.0,56.7019,56.7525,56.685,56.7103,25875.0
2020-01-29 12:10:00,67.17,67.17,67.12,67.14,24550.0,56.7019,56.7019,56.6596,56.6765,24550.0
2020-01-29 12:20:00,67.15,67.22,67.15,67.2,19955.0,56.685,56.7441,56.685,56.7272,19955.0
2020-01-29 12:30:00,67.2,67.2,67.09,67.11,12693.0,56.7272,56.7272,56.6343,56.6512,12693.0
2020-01-29 12:40:00,67.11,67.11,67.05,67.06,17701.0,56.6512,56.6512,56.6006,56.609,17701.0
2020-01-29 12:50:00,67.07,67.1,67.05,67.07,14766.0,56.6174,56.6428,56.6006,56.6174,14766.0
2020-01-29 13:00:00,67.08,67.22,67.08,67.2,20260.0,56.6259,56.7441,56.6259,56.7272,20260.0
2020-01-29 13:10:00,67.19,67.23,67.16,67.2,29737.0,56.7187,56.7525,56.6934,56.7272,29737.0
2020-01-29 13:20:00,67.21,67.21,67.13,67.17,25149.0,56.7356,56.7356,56.6681,56.7019,25149.0
2020-01-29 13:30:00,67.17,67.19,67.08,67.09,49231.0,56.7019,56.7187,56.6259,56.6343,49231.0
2020-01-29 13:40:00,67.1,67.2,67.06,67.17,24323.0,56.6428,56.7272,56.609,56.7019,24323.0
2020-01-29 13:50:00,67.18,67.27,67.11,67.11,24142.0,56.7103,56.7863,56.6512,56.6512,24142.0
2020-01-29 14:00:00,67.13,67.27,67.05,67.13,20744.0,56.6681,56.7863,56.6006,56.6681,20744.0
2020-01-29 14:10:00,67.13,67.18,67.13,67.15,21565.0,56.6681,56.7103,56.6681,56.685,21565.0
2020-01-29 14:20:00,67.15,67.22,67.12,67.21,26525.0,56.685,56.7441,56.6596,56.7356,26525.0
2020-01-29 14:30:00,67.21,67.24,67.14,67.17,22656.0,56.7356,56.7609,56.6765,56.7019,22656.0
2020-01-29 14:40:00,67.17,67.27,67.15,67.27,53739.0,56.7019,56.7863,56.685,56.7863,53739.0
2020-01-29 14:50:00,67.27,67.35,67.26,67.33,40836.0,56.7863,56.8538,56.7778,56.8369,40836.0
2020-01-29 15:00:00,67.34,67.37,67.28,67.34,57735.0,56.8454,56.8707,56.7947,56.8454,57735.0
2020-01-29 15:10:00,67.34,67.35,67.25,67.29,39202.0,56.8454,56.8538,56.7694,56.8032,39202.0
2020-01-29 15:20:00,67.29,67.3,67.2,67.23,33615.0,56.8032,56.8116,56.7272,56.7525,33615.0
2020-01-29 15:30:00,67.23,67.37,67.22,67.3,65686.0,56.7525,56.8707,56.7441,56.8116,65686.0
2020-01-29 15:40:00,67.29,67.33,67.26,67.3,69078.0,56.8032,56.8369,56.7778,56.8116,69078.0
2020-01-29 15:50:00,67.29,67.42,67.23,67.4,286167.0,56.8032,56.9129,56.7525,56.896,286167.0
2020-01-30 09:30:00,67.26,67.99,66.95,67.71,88902.0,56.7778,57.3941,56.5161,57.1577,88902.0
2020-01-30 09:40:00,67.73,67.77,67.37,67.43,114454.0,57.1746,57.2083,56.8707,56.9213,114454.0
2020-01-30 09:50:00,67.44,67.76,67.38,67.65,21643.0,56.9298,57.1999,56.8791,57.107,21643.0
2020-01-30 10:00:00,67.67,67.81,67.54,67.54,69890.0,57.1239,57.2421,57.0142,57.0142,69890.0
2020-01-30 10:10:00,67.54,67.76,67.54,67.7,82031.0,57.0142,57.1999,57.0142,57.1493,82031.0
2020-01-30 10:20:00,67.73,67.8,67.62,67.62,32242.0,57.1746,57.2337,57.0817,57.0817,32242.0
2020-01-30 10:30:00,67.63,67.75,67.61,67.68,33395.0,57.0902,57.1915,57.0733,57.1324,33395.0
2020-01-30 10:40:00,67.68,67.76,67.63,67.67,47075.0,57.1324,57.1999,57.0902,57.1239,47075.0
2020-01-30 10:50:00,67.68,67.79,67.62,67.73,43673.0,57.1324,57.2252,57.0817,57.1746,43673.0
2020-01-30 11:00:00,67.72,67.87,67.72,67.83,55529.0,57.1661,57.2928,57.1661,57.259,55529.0
2020-01-30 11:10:00,67.84,67.98,67.83,67.97,24898.0,57.2674,57.3856,57.259,57.3772,24898.0
2020-01-30 11:20:00,67.97,68.25,67.94,68.22,74929.0,57.3772,57.6135,57.3519,57.5882,74929.0
2020-01-30 11:30:00,68.23,68.49,68.21,68.49,35720.0,57.5967,57.8161,57.5798,57.8161,35720.0
2020-01-30 11:40:00,68.48,68.57,68.42,68.5,45064.0,57.8077,57.8837,57.757,57.8246,45064.0
2020-01-30 11:50:00,68.51,68.75,68.51,68.62,347884.0,57.833,58.0356,57.833,57.9259,347884.0
2020-01-30 12:00:00,68.61,68.8,68.57,68.79,43998.0,57.9174,58.0778,57.8837,58.0694,43998.0
2020-01-30 12:10:00,68.79,68.86,68.72,68.8,62999.0,58.0694,58.1285,58.0103,58.0778,62999.0
2020-01-30 12:20:00,68.8,68.84,68.74,68.77,49225.0,58.0778,58.1116,58.0272,58.0525,49225.0
2020-01-30 12:30:00,68.77,68.81,68.64,68.65,124814.0,58.0525,58.0863,57.9428,57.9512,124814.0
2020-01-30 12:40:00,68.64,68.65,68.5,68.56,105692.0,57.9428,57.9512,57.8246,57.8752,105692.0
2020-01-30 12:50:00,68.55,68.56,68.47,68.51,70061.0,57.8668,57.8752,57.7993,57.833,70061.0
2020-01-30 13:00:00,68.51,68.61,68.49,68.6,42209.0,57.833,57.9174,57.8161,57.909,42209.0
2020-01-30 13:10:00,68.62,68.64,68.53,68.55,27788.0,57.9259,57.9428,57.8499,57.8668,27788.0
2020-01-30 13:20:00,68.54,68.61,68.52,68.58,26508.0,57.8583,57.9174,57.8415,57.8921,26508.0
2020-01-30 13:30:00,68.59,68.64,68.52,68.62,37663.0,57.9006,57.9428,57.8415,57.9259,37663.0
2020-01-30 13:40:00,68.63,68.71,68.59,68.64,29268.0,57.9343,58.0018,57.9006,57.9428,29268.0
2020-01-30 13:50:00,68.65,68.66,68.56,68.57,66706.0,57.9512,57.9596,57.8752,57.8837,66706.0
2020-01-30 14:00:00,68.6,68.62,68.4,68.4,40753.0,57.909,57.9259,57.7402,57.7402,40753.0
2020-01-30 14:10:00,68.41,68.49,68.4,68.46,23793.0,57.7486,57.8161,57.7402,57.7908,23793.0
2020-01-30 14:20:00,68.45,68.53,68.41,68.46,20860.0,57.7824,57.8499,57.7486,57.7908,20860.0
2020-01-30 14:30:00,68.45,68.49,68.42,68.45,35165.0,57.7824,57.8161,57.757,57.7824,35165.0
2020-01-30 14:40:00,68.44,68.65,68.43,68.6,69340.0,57.7739,57.9512,57.7655,57.909,69340.0
2020-01-30 14:50:00,68.61,68.62,68.51,68.56,70990.0,57.9174,57.9259,57.833,57.8752,70990.0
2020-01-30 15:00:00,68.6,68.71,68.57,68.67,35615.0,57.909,58.0018,57.8837,57.9681,35615.0
2020-01-30 15:10:00,68.67,68.71,68.65,68.7,34219.0,57.9681,58.0018,57.9512,57.9934,34219.0
2020-01-30 15:20:00,68.7,68.76,68.63,68.68,46088.0,57.9934,58.0441,57.9343,57.9765,46088.0
2020-01-30 15:30:00,68.67,68.76,68.6,68.66,42561.0,57.9681,58.0441,57.909,57.9596,42561.0
2020-01-30 15:40:00,68.66,68.75,68.64,68.72,61905.0,57.9596,58.0356,57.9428,58.0103,61905.0
2020-01-30 15:50:00,68.71,68.77,68.66,68.74,337283.0,58.0018,58.0525,57.9596,58.0272,337283.0
2020-01-31 09:30:00,69.01,69.11,68.78,68.94,88791.0,58.2551,58.3395,58.0609,58.196,88791.0
2020-01-31 09:40:00,68.95,69.29,68.95,69.18,57099.0,58.2044,58.4915,58.2044,58.3986,57099.0
2020-01-31 09:50:00,69.18,69.32,69.07,69.16,42389.0,58.3986,58.5168,58.3057,58.3817,42389.0
2020-01-31 10:00:00,69.15,69.37,69.11,69.29,255958.0,58.3733,58.559,58.3395,58.4915,255958.0
2020-01-31 10:10:00,69.3,69.46,69.13,69.39,46242.0,58.4999,58.635,58.3564,58.5759,46242.0
2020-01-31 10:20:00,69.38,69.41,69.22,69.22,50927.0,58.5674,58.5928,58.4324,58.4324,50927.0
2020-01-31 10:30:00,69.23,69.33,69.2,69.26,43977.0,58.4408,58.5252,58.4155,58.4661,43977.0
2020-01-31 10:40:00,69.25,69.38,69.24,69.38,40537.0,58.4577,58.5674,58.4493,58.5674,40537.0
2020-01-31 10:50:00,69.37,69.56,69.33,69.52,74320.0,58.559,58.7194,58.5252,58.6856,74320.0
2020-01-31 11:00:00,69.52,69.55,69.4,69.46,184014.0,58.6856,58.7109,58.5843,58.635,184014.0
2020-01-31 11:10:00,69.46,69.62,69.46,69.59,69439.0,58.635,58.77,58.635,58.7447,69439.0
2020-01-31 11:20:00,69.59,69.61,69.24,69.3,210096.0,58.7447,58.7616,58.4493,58.4999,210096.0
2020-01-31 11:30:00,69.31,69.35,69.2,69.24,306387.0,58.5083,58.5421,58.4155,58.4493,306387.0
2020-01-31 11:40:00,69.24,69.35,69.21,69.24,104507.0,58.4493,58.5421,58.4239,58.4493,104507.0
2020-01-31 11:50:00,69.23,69.31,69.14,69.25,82196.0,58.4408,58.5083,58.3648,58.4577,82196.0
2020-01-31 12:00:00,69.26,69.31,69.21,69.26,74671.0,58.4661,58.5083,58.4239,58.4661,74671.0
2020-01-31 12:10:00,69.26,69.35,69.22,69.23,29071.0,58.4661,58.5421,58.4324,58.4408,29071.0
2020-01-31 12:20:00,69.23,69.26,69.18,69.18,37769.0,58.4408,58.4661,58.3986,58.3986,37769.0
2020-01-31 12:30:00,69.18,69.34,69.1,69.14,236741.0,58.3986,58.5337,58.3311,58.3648,236741.0
2020-01-31 12:40:00,69.14,69.27,69.13,69.2,63446.0,58.3648,58.4746,58.3564,58.4155,63446.0
2020-01-31 12:50:00,69.19,69.21,69.06,69.09,166457.0,58.407,58.4239,58.2973,58.3226,166457.0
2020-01-31 13:00:00,69.09,69.09,68.84,68.87,67494.0,58.3226,58.3226,58.1116,58.1369,67494.0
2020-01-31 13:10:00,68.87,68.87,68.75,68.81,30958.0,58.1369,58.1369,58.0356,58.0863,30958.0
2020-01-31 13:20:00,68.82,68.91,68.79,68.85,164385.0,58.0947,58.1707,58.0694,58.12,164385.0
2020-01-31 13:30:00,68.84,68.95,68.75,68.9,74240.0,58.1116,58.2044,58.0356,58.1622,74240.0
2020-01-31 13:40:00,68.9,69.0,68.89,69.0,89997.0,58.1622,58.2467,58.1538,58.2467,89997.0
2020-01-31 13:50:00,69.0,69.01,68.93,68.95,53304.0,58.2467,58.2551,58.1876,58.2044,53304.0
2020-01-31 14:00:00,68.95,69.01,68.95,68.98,29196.0,58.2044,58.2551,58.2044,58.2298,29196.0
2020-01-31 14:10:00,68.95,69.1,68.95,69.1,61065.0,58.2044,58.3311,58.2044,58.3311,61065.0
2020-01-31 14:20:00,69.1,69.11,68.93,68.99,47237.0,58.3311,58.3395,58.1876,58.2382,47237.0
2020-01-31 14:30:00,68.98,69.05,68.96,69.01,25939.0,58.2298,58.2889,58.2129,58.2551,25939.0
2020-01-31 14:40:00,69.03,69.07,68.97,68.97,18730.0,58.272,58.3057,58.2213,58.2213,18730.0
2020-01-31 14:50:00,68.97,69.05,68.95,69.04,49405.0,58.2213,58.2889,58.2044,58.2804,49405.0
2020-01-31 15:00:00,69.05,69.17,69.02,69.04,57525.0,58.2889,58.3902,58.2635,58.2804,57525.0
2020-01-31 15:10:00,69.04,69.04,68.89,68.96,47613.0,58.2804,58.2804,58.1538,58.2129,47613.0
2020-01-31 15:20:00,68.95,69.02,68.92,68.95,54680.0,58.2044,58.2635,58.1791,58.2044,54680.0
2020-01-31 15:30:00,68.95,69.01,68.93,68.96,103571.0,58.2044,58.2551,58.1876,58.2129,103571.0
2020-01-31 15:40:00,68.97,69.13,68.94,69.07,167051.0,58.2213,58.3564,58.196,58.3057,167051.0
2020-01-31 15:50:00,69.06,69.31,69.05,69.18,466062.0,58.2973,58.5083,58.2889,58.3986,466062.0
2020-02-03 09:30:00,69.65,69.82,69.37,69.47,67994.0,58.7954,58.9389,58.559,58.6434,67994.0
2020-02-03 09:40:00,69.51,69.77,69.51,69.77,36460.0,58.6772,58.8967,58.6772,58.8967,36460.0
2020-02-03 09:50:00,69.76,69.81,69.59,69.6,88827.0,58.8882,58.9304,58.7447,58.7531,88827.0
2020-02-03 10:00:00,69.62,69.7,69.38,69.5,33635.0,58.77,58.8376,58.5674,58.6687,33635.0
2020-02-03 10:10:00,69.52,69.58,69.44,69.57,22966.0,58.6856,58.7363,58.6181,58.7278,22966.0
2020-02-03 10:20:00,69.56,69.68,69.54,69.66,48518.0,58.7194,58.8207,58.7025,58.8038,48518.0
2020-02-03 10:30:00,69.65,69.71,69.58,69.66,378822.0,58.7954,58.846,58.7363,58.8038,378822.0
2020-02-03 10:40:00,69.66,69.68,69.53,69.58,52085.0,58.8038,58.8207,58.6941,58.7363,52085.0
2020-02-03 10:50:00,69.58,69.67,69.51,69.64,45966.0,58.7363,58.8122,58.6772,58.7869,45966.0
2020-02-03 11:00:00,69.66,69.69,69.56,69.57,19723.0,58.8038,58.8291,58.7194,58.7278,19723.0
2020-02-03 11:10:00,69.58,69.58,69.46,69.47,31338.0,58.7363,58.7363,58.635,58.6434,31338.0
2020-02-03 11:20:00,69.47,69.6,69.47,69.58,34725.0,58.6434,58.7531,58.6434,58.7363,34725.0
2020-02-03 11:30:00,69.58,69.66,69.51,69.6,21454.0,58.7363,58.8038,58.6772,58.7531,21454.0
2020-02-03 11:40:00,69.59,69.59,69.46,69.5,24258.0,58.7447,58.7447,58.635,58.6687,24258.0
2020-02-03 11:50:00,69.5,69.55,69.46,69.54,26468.0,58.6687,58.7109,58.635,58.7025,26468.0
2020-02-03 12:00:00,69.54,69.55,69.41,69.45,19702.0,58.7025,58.7109,58.5928,58.6265,19702.0
2020-02-03 12:10:00,69.45,69.49,69.4,69.47,18068.0,58.6265,58.6603,58.5843,58.6434,18068.0
2020-02-03 12:20:00,69.46,69.57,69.42,69.56,22342.0,58.635,58.7278,58.6012,58.7194,22342.0
2020-02-03 12:30:00,69.57,69.64,69.56,69.61,28731.0,58.7278,58.7869,58.7194,58.7616,28731.0
2020-02-03 12:40:00,69.62,69.69,69.6,69.66,30799.0,58.77,58.8291,58.7531,58.8038,30799.0
2020-02-03 12:50:00,69.66,69.69,69.63,69.65,22416.0,58.8038,58.8291,58.7785,58.7954,22416.0
2020-02-03 13:00:00,69.66,69.68,69.63,69.65,28136.0,58.8038,58.8207,58.7785,58.7954,28136.0
2020-02-03 13:10:00,69.66,69.69,69.62,69.67,24137.0,58.8038,58.8291,58.77,58.8122,24137.0
2020-02-03 13:20:00,69.67,69.67,69.57,69.6,14694.0,58.8122,58.8122,58.7278,58.7531,14694.0
2020-02-03 13:30:00,69.59,69.62,69.53,69.59,22598.0,58.7447,58.77,58.6941,58.7447,22598.0
2020-02-03 13:40:00,69.6,69.63,69.44,69.58,73306.0,58.7531,58.7785,58.6181,58.7363,73306.0
2020-02-03 13:50:00,69.57,69.58,69.48,69.52,24153.0,58.7278,58.7363,58.6518,58.6856,24153.0
2020-02-03 14:00:00,69.51,69.53,69.38,69.47,62536.0,58.6772,58.6941,58.5674,58.6434,62536.0
2020-02-03 14:10:00,69.46,69.48,69.43,69.47,18827.0,58.635,58.6518,58.6096,58.6434,18827.0
2020-02-03 14:20:00,69.47,69.53,69.44,69.51,391074.0,58.6434,58.6941,58.6181,58.6772,391074.0
2020-02-03 14:30:00,69.51,69.51,69.39,69.4,38215.0,58.6772,58.6772,58.5759,58.5843,38215.0
2020-02-03 14:40:00,69.4,69.43,69.37,69.41,28234.0,58.5843,58.6096,58.559,58.5928,28234.0
2020-02-03 14:50:00,69.41,69.42,69.36,69.37,39023.0,58.5928,58.6012,58.5505,58.559,39023.0
2020-02-03 15:00:00,69.36,69.41,69.3,69.41,50258.0,58.5505,58.5928,58.4999,58.5928,50258.0
2020-02-03 15:10:00,69.41,69.41,69.28,69.28,25172.0,58.5928,58.5928,58.483,58.483,25172.0
2020-02-03 15:20:00,69.27,69.34,69.26,69.33,31890.0,58.4746,58.5337,58.4661,58.5252,31890.0
2020-02-03 15:30:00,69.34,69.45,69.33,69.41,51518.0,58.5337,58.6265,58.5252,58.5928,51518.0
2020-02-03 15:40:00,69.41,69.49,69.4,69.41,51982.0,58.5928,58.6603,58.5843,58.5928,51982.0
2020-02-03 15:50:00,69.4,69.55,69.32,69.43,648225.0,58.5843,58.7109,58.5168,58.6096,648225.0
2020-02-04 09:30:00,69.39,69.46,69.02,69.43,122694.0,58.5759,58.635,58.2635,58.6096,122694.0
2020-02-04 09:40:00,69.44,69.53,69.39,69.49,50215.0,58.6181,58.6941,58.5759,58.6603,50215.0
2020-02-04 09:50:00,69.49,69.67,69.46,69.53,30803.0,58.6603,58.8122,58.635,58.6941,30803.0
2020-02-04 10:00:00,69.53,69.65,69.49,69.56,25848.0,58.6941,58.7954,58.6603,58.7194,25848.0
2020-02-04 10:10:00,69.55,69.55,69.36,69.39,31467.0,58.7109,58.7109,58.5505,58.5759,31467.0
2020-02-04 10:20:00,69.38,69.41,69.31,69.36,28130.0,58.5674,58.5928,58.5083,58.5505,28130.0
2020-02-04 10:30:00,69.37,69.46,69.36,69.37,16480.0,58.559,58.635,58.5505,58.559,16480.0
2020-02-04 10:40:00,69.38,69.45,69.33,69.42,22407.0,58.5674,58.6265,58.5252,58.6012,22407.0
2020-02-04 10:50:00,69.41,69.41,69.29,69.3,22589.0,58.5928,58.5928,58.4915,58.4999,22589.0
2020-02-04 11:00:00,69.29,69.39,69.29,69.36,31438.0,58.4915,58.5759,58.4915,58.5505,31438.0
2020-02-04 11:10:00,69.35,69.46,69.34,69.37,46944.0,58.5421,58.635,58.5337,58.559,46944.0
2020-02-04 11:20:00,69.37,69.44,69.33,69.39,55827.0,58.559,58.6181,58.5252,58.5759,55827.0
2020-02-04 11:30:00,69.39,69.4,69.3,69.4,27031.0,58.5759,58.5843,58.4999,58.5843,27031.0
2020-02-04 11:40:00,69.4,69.56,69.4,69.53,36414.0,58.5843,58.7194,58.5843,58.6941,36414.0
2020-02-04 11:50:00,69.53,69.57,69.38,69.38,23312.0,58.6941,58.7278,58.5674,58.5674,23312.0
2020-02-04 12:00:00,69.37,69.47,69.36,69.46,45756.0,58.559,58.6434,58.5505,58.635,45756.0
2020-02-04 12:10:00,69.46,69.65,69.43,69.62,38718.0,58.635,58.7954,58.6096,58.77,38718.0
2020-02-04 12:20:00,69.62,69.77,69.62,69.72,81503.0,58.77,58.8967,58.77,58.8544,81503.0
2020-02-04 12:30:00,69.73,69.74,69.63,69.64,34721.0,58.8629,58.8713,58.7785,58.7869,34721.0
2020-02-04 12:40:00,69.64,69.7,69.62,69.68,55214.0,58.7869,58.8376,58.77,58.8207,55214.0
2020-02-04 12:50:00,69.67,69.7,69.65,69.67,66075.0,58.8122,58.8376,58.7954,58.8122,66075.0
2020-02-04 13:00:00,69.67,69.68,69.59,69.62,18423.0,58.8122,58.8207,58.7447,58.77,18423.0
2020-02-04 13:10:00,69.61,69.61,69.46,69.48,23620.0,58.7616,58.7616,58.635,58.6518,23620.0
2020-02-04 13:20:00,69.48,69.49,69.39,69.45,29369.0,58.6518,58.6603,58.5759,58.6265,29369.0
2020-02-04 13:30:00,69.45,69.45,69.3,69.31,40501.0,58.6265,58.6265,58.4999,58.5083,40501.0
2020-02-04 13:40:00,69.31,69.38,69.28,69.33,31311.0,58.5083,58.5674,58.483,58.5252,31311.0
2020-02-04 13:50:00,69.34,69.36,69.24,69.34,32091.0,58.5337,58.5505,58.4493,58.5337,32091.0
2020-02-04 14:00:00,69.34,69.49,69.32,69.49,35760.0,58.5337,58.6603,58.5168,58.6603,35760.0
2020-02-04 14:10:00,69.49,69.52,69.41,69.51,27166.0,58.6603,58.6856,58.5928,58.6772,27166.0
2020-02-04 14:20:00,69.51,69.51,69.46,69.49,36719.0,58.6772,58.6772,58.635,58.6603,36719.0
2020-02-04 14:30:00,69.49,69.61,69.49,69.61,35841.0,58.6603,58.7616,58.6603,58.7616,35841.0
2020-02-04 14:40:00,69.6,69.61,69.48,69.49,26817.0,58.7531,58.7616,58.6518,58.6603,26817.0
2020-02-04 14:50:00,69.5,69.51,69.46,69.48,25228.0,58.6687,58.6772,58.635,58.6518,25228.0
2020-02-04 15:00:00,69.48,69.49,69.44,69.45,26828.0,58.6518,58.6603,58.6181,58.6265,26828.0
2020-02-04 15:10:00,69.44,69.49,69.42,69.47,20259.0,58.6181,58.6603,58.6012,58.6434,20259.0
2020-02-04 15:20:00,69.47,69.47,69.38,69.4,37322.0,58.6434,58.6434,58.5674,58.5843,37322.0
2020-02-04 15:30:00,69.39,69.39,69.14,69.2,363511.0,58.5759,58.5759,58.3648,58.4155,363511.0
2020-02-04 15:40:00,69.2,69.24,69.16,69.2,183328.0,58.4155,58.4493,58.3817,58.4155,183328.0
2020-02-04 15:50:00,69.18,69.37,69.15,69.29,533264.0,58.3986,58.559,58.3733,58.4915,533264.0
2020-02-05 09:30:00,69.18,69.81,68.92,69.08,91677.0,58.3986,58.9304,58.1791,58.3142,91677.0
2020-02-05 09:40:00,69.12,69.18,69.02,69.05,62525.0,58.348,58.3986,58.2635,58.2889,62525.0
2020-02-05 09:50:00,69.05,69.11,68.96,69.06,42413.0,58.2889,58.3395,58.2129,58.2973,42413.0
2020-02-05 10:00:00,69.06,69.06,68.79,68.8,42290.0,58.2973,58.2973,58.0694,58.0778,42290.0
2020-02-05 10:10:00,68.8,68.94,68.75,68.94,68563.0,58.0778,58.196,58.0356,58.196,68563.0
2020-02-05 10:20:00,68.94,69.0,68.87,68.92,46971.0,58.196,58.2467,58.1369,58.1791,46971.0
2020-02-05 10:30:00,68.89,69.04,68.86,69.04,49012.0,58.1538,58.2804,58.1285,58.2804,49012.0
2020-02-05 10:40:00,69.04,69.15,69.02,69.15,75294.0,58.2804,58.3733,58.2635,58.3733,75294.0
2020-02-05 10:50:00,69.14,69.31,69.14,69.3,53438.0,58.3648,58.5083,58.3648,58.4999,53438.0
2020-02-05 11:00:00,69.31,69.34,69.18,69.21,29846.0,58.5083,58.5337,58.3986,58.4239,29846.0
2020-02-05 11:10:00,69.22,69.32,69.17,69.31,41848.0,58.4324,58.5168,58.3902,58.5083,41848.0
2020-02-05 11:20:00,69.32,69.36,69.29,69.34,28726.0,58.5168,58.5505,58.4915,58.5337,28726.0
2020-02-05 11:30:00,69.34,69.34,69.14,69.14,33710.0,58.5337,58.5337,58.3648,58.3648,33710.0
2020-02-05 11:40:00,69.14,69.26,69.13,69.25,22036.0,58.3648,58.4661,58.3564,58.4577,22036.0
2020-02-05 11:50:00,69.25,69.32,69.23,69.24,27292.0,58.4577,58.5168,58.4408,58.4493,27292.0
2020-02-05 12:00:00,69.24,69.3,69.23,69.25,16175.0,58.4493,58.4999,58.4408,58.4577,16175.0
2020-02-05 12:10:00,69.25,69.27,69.18,69.21,13139.0,58.4577,58.4746,58.3986,58.4239,13139.0
2020-02-05 12:20:00,69.21,69.28,69.18,69.22,77672.0,58.4239,58.483,58.3986,58.4324,77672.0
2020-02-05 12:30:00,69.21,69.26,69.19,69.26,24730.0,58.4239,58.4661,58.407,58.4661,24730.0
2020-02-05 12:40:00,69.26,69.27,69.21,69.25,12124.0,58.4661,58.4746,58.4239,58.4577,12124.0
2020-02-05 12:50:00,69.25,69.29,69.22,69.24,17285.0,58.4577,58.4915,58.4324,58.4493,17285.0
2020-02-05 13:00:00,69.23,69.34,69.22,69.3,19104.0,58.4408,58.5337,58.4324,58.4999,19104.0
2020-02-05 13:10:00,69.3,69.36,69.28,69.3,18657.0,58.4999,58.5505,58.483,58.4999,18657.0
2020-02-05 13:20:00,69.29,69.3,69.22,69.25,19445.0,58.4915,58.4999,58.4324,58.4577,19445.0
2020-02-05 13:30:00,69.25,69.25,69.18,69.21,38102.0,58.4577,58.4577,58.3986,58.4239,38102.0
2020-02-05 13:40:00,69.22,69.36,69.22,69.36,62768.0,58.4324,58.5505,58.4324,58.5505,62768.0
2020-02-05 13:50:00,69.35,69.37,69.29,69.33,20423.0,58.5421,58.559,58.4915,58.5252,20423.0
2020-02-05 14:00:00,69.32,69.33,69.24,69.25,21841.0,58.5168,58.5252,58.4493,58.4577,21841.0
2020-02-05 14:10:00,69.23,69.32,69.22,69.32,21816.0,58.4408,58.5168,58.4324,58.5168,21816.0
2020-02-05 14:20:00,69.32,69.34,69.23,69.23,23001.0,58.5168,58.5337,58.4408,58.4408,23001.0
2020-02-05 14:30:00,69.23,69.3,69.2,69.28,21434.0,58.4408,58.4999,58.4155,58.483,21434.0
2020-02-05 14:40:00,69.28,69.31,69.24,69.29,22015.0,58.483,58.5083,58.4493,58.4915,22015.0
2020-02-05 14:50:00,69.3,69.48,69.29,69.44,32223.0,58.4999,58.6518,58.4915,58.6181,32223.0
2020-02-05 15:00:00,69.44,69.44,69.35,69.4,35083.0,58.6181,58.6181,58.5421,58.5843,35083.0
2020-02-05 15:10:00,69.4,69.4,69.31,69.32,26529.0,58.5843,58.5843,58.5083,58.5168,26529.0
2020-02-05 15:20:00,69.33,69.35,69.2,69.25,314444.0,58.5252,58.5421,58.4155,58.4577,314444.0
2020-02-05 15:30:00,69.26,69.34,69.22,69.3,70380.0,58.4661,58.5337,58.4324,58.4999,70380.0
2020-02-05 15:40:00,69.29,69.36,69.25,69.31,94008.0,58.4915,58.5505,58.4577,58.5083,94008.0
2020-02-05 15:50:00,69.31,69.32,69.17,69.3,315012.0,58.5083,58.5168,58.3902,58.4999,315012.0
2020-02-06 09:30:00,69.08,69.37,69.07,69.31,717486.0,58.3142,58.559,58.3057,58.5083,717486.0
2020-02-06 09:40:00,69.3,69.43,69.08,69.17,84318.0,58.4999,58.6096,58.3142,58.3902,84318.0
2020-02-06 09:50:00,69.16,69.38,69.03,69.06,65050.0,58.3817,58.5674,58.272,58.2973,65050.0
2020-02-06 10:00:00,69.04,69.21,69.01,69.21,41205.0,58.2804,58.4239,58.2551,58.4239,41205.0
2020-02-06 10:10:00,69.23,69.32,69.18,69.22,33272.0,58.4408,58.5168,58.3986,58.4324,33272.0
2020-02-06 10:20:00,69.21,69.26,69.12,69.12,29248.0,58.4239,58.4661,58.348,58.348,29248.0
2020-02-06 10:30:00,69.1,69.15,69.02,69.11,36340.0,58.3311,58.3733,58.2635,58.3395,36340.0
2020-02-06 10:40:00,69.1,69.17,69.09,69.17,25625.0,58.3311,58.3902,58.3226,58.3902,25625.0
2020-02-06 10:50:00,69.18,69.32,69.15,69.3,21986.0,58.3986,58.5168,58.3733,58.4999,21986.0
2020-02-06 11:00:00,69.32,69.38,69.29,69.38,47382.0,58.5168,58.5674,58.4915,58.5674,47382.0
2020-02-06 11:10:00,69.37,69.45,69.3,69.31,51322.0,58.559,58.6265,58.4999,58.5083,51322.0
2020-02-06 11:20:00,69.31,69.46,69.28,69.44,33411.0,58.5083,58.635,58.483,58.6181,33411.0
2020-02-06 11:30:00,69.43,69.54,69.26,69.27,468369.0,58.6096,58.7025,58.4661,58.4746,468369.0
2020-02-06 11:40:00,69.27,69.35,69.26,69.32,39973.0,58.4746,58.5421,58.4661,58.5168,39973.0
2020-02-06 11:50:00,69.33,69.39,69.25,69.3,25051.0,58.5252,58.5759,58.4577,58.4999,25051.0
2020-02-06 12:00:00,69.29,69.31,69.22,69.3,30925.0,58.4915,58.5083,58.4324,58.4999,30925.0
2020-02-06 12:10:00,69.3,69.3,69.24,69.28,34093.0,58.4999,58.4999,58.4493,58.483,34093.0
2020-02-06 12:20:00,69.27,69.31,69.24,69.31,19211.0,58.4746,58.5083,58.4493,58.5083,19211.0
2020-02-06 12:30:00,69.31,69.37,69.27,69.36,28990.0,58.5083,58.559,58.4746,58.5505,28990.0
2020-02-06 12:40:00,69.36,69.48,69.33,69.48,24586.0,58.5505,58.6518,58.5252,58.6518,24586.0
2020-02-06 12:50:00,69.47,69.5,69.44,69.45,22352.0,58.6434,58.6687,58.6181,58.6265,22352.0
2020-02-06 13:00:00,69.45,69.45,69.34,69.39,31718.0,58.6265,58.6265,58.5337,58.5759,31718.0
2020-02-06 13:10:00,69.38,69.38,69.3,69.31,21401.0,58.5674,58.5674,58.4999,58.5083,21401.0
2020-02-06 13:20:00,69.32,69.33,69.16,69.18,45835.0,58.5168,58.5252,58.3817,58.3986,45835.0
2020-02-06 13:30:00,69.19,69.25,69.04,69.09,346004.0,58.407,58.4577,58.2804,58.3226,346004.0
2020-02-06 13:40:00,69.09,69.3,69.08,69.3,60701.0,58.3226,58.4999,58.3142,58.4999,60701.0
2020-02-06 13:50:00,69.31,69.33,69.24,69.31,31324.0,58.5083,58.5252,58.4493,58.5083,31324.0
2020-02-06 14:00:00,69.3,69.35,69.25,69.31,80755.0,58.4999,58.5421,58.4577,58.5083,80755.0
2020-02-06 14:10:00,69.31,69.37,69.29,69.33,47971.0,58.5083,58.559,58.4915,58.5252,47971.0
2020-02-06 14:20:00,69.33,69.36,69.29,69.36,52521.0,58.5252,58.5505,58.4915,58.5505,52521.0
2020-02-06 14:30:00,69.36,69.37,69.26,69.33,110611.0,58.5505,58.559,58.4661,58.5252,110611.0
2020-02-06 14:40:00,69.32,69.35,69.29,69.34,36510.0,58.5168,58.5421,58.4915,58.5337,36510.0
2020-02-06 14:50:00,69.34,69.34,69.29,69.31,46575.0,58.5337,58.5337,58.4915,58.5083,46575.0
2020-02-06 15:00:00,69.32,69.34,69.25,69.31,80121.0,58.5168,58.5337,58.4577,58.5083,80121.0
2020-02-06 15:10:00,69.3,69.33,69.25,69.3,122565.0,58.4999,58.5252,58.4577,58.4999,122565.0
2020-02-06 15:20:00,69.3,69.33,69.19,69.26,139756.0,58.4999,58.5252,58.407,58.4661,139756.0
2020-02-06 15:30:00,69.26,69.32,69.21,69.24,60629.0,58.4661,58.5168,58.4239,58.4493,60629.0
2020-02-06 15:40:00,69.23,69.28,69.2,69.24,86240.0,58.4408,58.483,58.4155,58.4493,86240.0
2020-02-06 15:50:00,69.25,69.39,69.24,69.3,408181.0,58.4577,58.5759,58.4493,58.4999,408181.0
2020-02-07 09:30:00,69.49,69.51,69.32,69.35,65634.0,58.6603,58.6772,58.5168,58.5421,65634.0
2020-02-07 09:40:00,69.35,69.47,69.3,69.44,46938.0,58.5421,58.6434,58.4999,58.6181,46938.0
2020-02-07 09:50:00,69.42,69.44,69.37,69.38,30891.0,58.6012,58.6181,58.559,58.5674,30891.0
2020-02-07 10:00:00,69.37,69.54,69.33,69.48,39917.0,58.559,58.7025,58.5252,58.6518,39917.0
2020-02-07 10:10:00,69.48,69.51,69.42,69.47,31894.0,58.6518,58.6772,58.6012,58.6434,31894.0
2020-02-07 10:20:00,69.45,69.48,69.39,69.45,36093.0,58.6265,58.6518,58.5759,58.6265,36093.0
2020-02-07 10:30:00,69.45,69.47,69.26,69.27,35360.0,58.6265,58.6434,58.4661,58.4746,35360.0
2020-02-07 10:40:00,69.27,69.33,69.22,69.3,32583.0,58.4746,58.5252,58.4324,58.4999,32583.0
2020-02-07 10:50:00,69.3,69.35,69.24,69.26,17373.0,58.4999,58.5421,58.4493,58.4661,17373.0
2020-02-07 11:00:00,69.25,69.3,69.22,69.3,19584.0,58.4577,58.4999,58.4324,58.4999,19584.0
2020-02-07 11:10:00,69.29,69.36,69.27,69.31,17346.0,58.4915,58.5505,58.4746,58.5083,17346.0
2020-02-07 11:20:00,69.32,69.37,69.25,69.26,27443.0,58.5168,58.559,58.4577,58.4661,27443.0
2020-02-07 11:30:00,69.25,69.25,69.11,69.17,32017.0,58.4577,58.4577,58.3395,58.3902,32017.0
2020-02-07 11:40:00,69.19,69.19,69.1,69.12,21474.0,58.407,58.407,58.3311,58.348,21474.0
2020-02-07 11:50:00,69.12,69.19,69.1,69.19,31967.0,58.348,58.407,58.3311,58.407,31967.0
2020-02-07 12:00:00,69.19,69.22,69.15,69.16,21978.0,58.407,58.4324,58.3733,58.3817,21978.0
2020-02-07 12:10:00,69.16,69.21,69.1,69.2,34040.0,58.3817,58.4239,58.3311,58.4155,34040.0
2020-02-07 12:20:00,69.19,69.21,69.13,69.2,36202.0,58.407,58.4239,58.3564,58.4155,36202.0
2020-02-07 12:30:00,69.2,69.22,69.12,69.13,33490.0,58.4155,58.4324,58.348,58.3564,33490.0
2020-02-07 12:40:00,69.13,69.16,69.11,69.13,24436.0,58.3564,58.3817,58.3395,58.3564,24436.0
2020-02-07 12:50:00,69.13,69.2,69.13,69.16,22418.0,58.3564,58.4155,58.3564,58.3817,22418.0
2020-02-07 13:00:00,69.16,69.16,69.06,69.09,20272.0,58.3817,58.3817,58.2973,58.3226,20272.0
2020-02-07 13:10:00,69.09,69.1,69.04,69.06,22390.0,58.3226,58.3311,58.2804,58.2973,22390.0
2020-02-07 13:20:00,69.05,69.11,69.03,69.11,28221.0,58.2889,58.3395,58.272,58.3395,28221.0
2020-02-07 13:30:00,69.1,69.1,68.96,68.98,49061.0,58.3311,58.3311,58.2129,58.2298,49061.0
2020-02-07 13:40:00,68.99,69.0,68.84,68.84,81677.0,58.2382,58.2467,58.1116,58.1116,81677.0
2020-02-07 13:50:00,68.85,68.97,68.84,68.9,46340.0,58.12,58.2213,58.1116,58.1622,46340.0
2020-02-07 14:00:00,68.9,68.93,68.84,68.86,36135.0,58.1622,58.1876,58.1116,58.1285,36135.0
2020-02-07 14:10:00,68.85,68.87,68.79,68.85,42433.0,58.12,58.1369,58.0694,58.12,42433.0
2020-02-07 14:20:00,68.86,68.93,68.86,68.91,21936.0,58.1285,58.1876,58.1285,58.1707,21936.0
2020-02-07 14:30:00,68.9,68.92,68.85,68.91,24190.0,58.1622,58.1791,58.12,58.1707,24190.0
2020-02-07 14:40:00,68.91,68.96,68.88,68.92,18974.0,58.1707,58.2129,58.1454,58.1791,18974.0
2020-02-07 14:50:00,68.92,68.99,68.91,68.97,27096.0,58.1791,58.2382,58.1707,58.2213,27096.0
2020-02-07 15:00:00,68.97,68.99,68.93,68.96,24518.0,58.2213,58.2382,58.1876,58.2129,24518.0
2020-02-07 15:10:00,68.96,68.99,68.94,68.97,25422.0,58.2129,58.2382,58.196,58.2213,25422.0
2020-02-07 15:20:00,68.96,68.97,68.9,68.91,35348.0,58.2129,58.2213,58.1622,58.1707,35348.0
2020-02-07 15:30:00,68.91,68.96,68.86,68.89,84916.0,58.1707,58.2129,58.1285,58.1538,84916.0
2020-02-07 15:40:00,68.89,68.97,68.88,68.91,106468.0,58.1538,58.2213,58.1454,58.1707,106468.0
2020-02-07 15:50:00,68.92,68.93,68.7,68.71,261506.0,58.1791,58.1876,57.9934,58.0018,261506.0
2020-02-10 09:30:00,68.91,68.98,68.61,68.66,70139.0,58.1707,58.2298,57.9174,57.9596,70139.0
2020-02-10 09:40:00,68.66,68.68,68.55,68.59,48194.0,57.9596,57.9765,57.8668,57.9006,48194.0
2020-02-10 09:50:00,68.58,68.7,68.54,68.7,77681.0,57.8921,57.9934,57.8583,57.9934,77681.0
2020-02-10 10:00:00,68.69,68.83,68.66,68.67,47123.0,57.985,58.1031,57.9596,57.9681,47123.0
2020-02-10 10:10:00,68.68,68.74,68.63,68.69,29690.0,57.9765,58.0272,57.9343,57.985,29690.0
2020-02-10 10:20:00,68.66,68.97,68.66,68.9,26320.0,57.9596,58.2213,57.9596,58.1622,26320.0
2020-02-10 10:30:00,68.92,68.92,68.8,68.87,16828.0,58.1791,58.1791,58.0778,58.1369,16828.0
2020-02-10 10:40:00,68.89,68.9,68.82,68.84,98695.0,58.1538,58.1622,58.0947,58.1116,98695.0
2020-02-10 10:50:00,68.84,68.9,68.82,68.85,45600.0,58.1116,58.1622,58.0947,58.12,45600.0
2020-02-10 11:00:00,68.85,68.86,68.8,68.84,16701.0,58.12,58.1285,58.0778,58.1116,16701.0
2020-02-10 11:10:00,68.85,68.92,68.83,68.91,51262.0,58.12,58.1791,58.1031,58.1707,51262.0
2020-02-10 11:20:00,68.91,68.92,68.81,68.84,39629.0,58.1707,58.1791,58.0863,58.1116,39629.0
2020-02-10 11:30:00,68.85,68.95,68.83,68.87,49924.0,58.12,58.2044,58.1031,58.1369,49924.0
2020-02-10 11:40:00,68.87,68.88,68.76,68.78,71622.0,58.1369,58.1454,58.0441,58.0609,71622.0
2020-02-10 11:50:00,68.78,68.86,68.75,68.81,109515.0,58.0609,58.1285,58.0356,58.0863,109515.0
2020-02-10 12:00:00,68.82,68.97,68.81,68.97,9362.0,58.0947,58.2213,58.0863,58.2213,9362.0
2020-02-10 12:10:00,68.97,68.99,68.9,68.91,20874.0,58.2213,58.2382,58.1622,58.1707,20874.0
2020-02-10 12:20:00,68.92,68.92,68.85,68.89,15719.0,58.1791,58.1791,58.12,58.1538,15719.0
2020-02-10 12:30:00,68.89,68.9,68.84,68.85,9511.0,58.1538,58.1622,58.1116,58.12,9511.0
2020-02-10 12:40:00,68.84,68.87,68.83,68.85,17220.0,58.1116,58.1369,58.1031,58.12,17220.0
2020-02-10 12:50:00,68.84,68.84,68.8,68.81,23029.0,58.1116,58.1116,58.0778,58.0863,23029.0
2020-02-10 13:00:00,68.82,68.84,68.78,68.78,18248.0,58.0947,58.1116,58.0609,58.0609,18248.0
2020-02-10 13:10:00,68.78,68.81,68.71,68.78,33791.0,58.0609,58.0863,58.0018,58.0609,33791.0
2020-02-10 13:20:00,68.78,68.81,68.75,68.79,12238.0,58.0609,58.0863,58.0356,58.0694,12238.0
2020-02-10 13:30:00,68.8,68.84,68.78,68.83,9011.0,58.0778,58.1116,58.0609,58.1031,9011.0
2020-02-10 13:40:00,68.84,68.87,68.81,68.84,11631.0,58.1116,58.1369,58.0863,58.1116,11631.0
2020-02-10 13:50:00,68.84,68.91,68.83,68.88,19750.0,58.1116,58.1707,58.1031,58.1454,19750.0
2020-02-10 14:00:00,68.89,68.89,68.83,68.84,22298.0,58.1538,58.1538,58.1031,58.1116,22298.0
2020-02-10 14:10:00,68.85,68.9,68.84,68.9,17502.0,58.12,58.1622,58.1116,58.1622,17502.0
2020-02-10 14:20:00,68.9,68.9,68.81,68.84,21017.0,58.1622,58.1622,58.0863,58.1116,21017.0
2020-02-10 14:30:00,68.84,68.84,68.77,68.78,17755.0,58.1116,58.1116,58.0525,58.0609,17755.0
2020-02-10 14:40:00,68.77,68.85,68.77,68.84,45911.0,58.0525,58.12,58.0525,58.1116,45911.0
2020-02-10 14:50:00,68.85,68.89,68.83,68.84,35795.0,58.12,58.1538,58.1031,58.1116,35795.0
2020-02-10 15:00:00,68.85,68.92,68.84,68.89,36165.0,58.12,58.1791,58.1116,58.1538,36165.0
2020-02-10 15:10:00,68.89,68.95,68.88,68.91,39329.0,58.1538,58.2044,58.1454,58.1707,39329.0
2020-02-10 15:20:00,68.92,68.99,68.9,68.98,65416.0,58.1791,58.2382,58.1622,58.2298,65416.0
2020-02-10 15:30:00,68.97,69.06,68.94,69.03,57208.0,58.2213,58.2973,58.196,58.272,57208.0
2020-02-10 15:40:00,69.04,69.07,68.99,69.03,53740.0,58.2804,58.3057,58.2382,58.272,53740.0
2020-02-10 15:50:00,69.04,69.12,69.0,69.05,259947.0,58.2804,58.348,58.2467,58.2889,259947.0
2020-02-11 09:30:00,69.06,69.17,68.97,69.15,81947.0,58.2973,58.3902,58.2213,58.3733,81947.0
2020-02-11 09:40:00,69.18,69.23,68.95,68.97,47243.0,58.3986,58.4408,58.2044,58.2213,47243.0
2020-02-11 09:50:00,68.98,69.08,68.93,69.02,25428.0,58.2298,58.3142,58.1876,58.2635,25428.0
2020-02-11 10:00:00,69.03,69.08,68.92,68.98,30042.0,58.272,58.3142,58.1791,58.2298,30042.0
2020-02-11 10:10:00,69.0,69.12,68.99,69.08,13207.0,58.2467,58.348,58.2382,58.3142,13207.0
2020-02-11 10:20:00,69.07,69.14,69.04,69.07,20594.0,58.3057,58.3648,58.2804,58.3057,20594.0
2020-02-11 10:30:00,69.05,69.19,69.03,69.11,73164.0,58.2889,58.407,58.272,58.3395,73164.0
2020-02-11 10:40:00,69.1,69.14,69.01,69.03,32788.0,58.3311,58.3648,58.2551,58.272,32788.0
2020-02-11 10:50:00,69.04,69.06,68.96,68.97,28207.0,58.2804,58.2973,58.2129,58.2213,28207.0
2020-02-11 11:00:00,68.96,68.98,68.9,68.94,11760.0,58.2129,58.2298,58.1622,58.196,11760.0
2020-02-11 11:10:00,68.94,69.05,68.93,69.02,22026.0,58.196,58.2889,58.1876,58.2635,22026.0
2020-02-11 11:20:00,69.01,69.02,68.93,68.95,79079.0,58.2551,58.2635,58.1876,58.2044,79079.0
2020-02-11 11:30:00,68.95,69.12,68.93,69.1,88838.0,58.2044,58.348,58.1876,58.3311,88838.0
2020-02-11 11:40:00,69.1,69.15,69.08,69.12,20153.0,58.3311,58.3733,58.3142,58.348,20153.0
2020-02-11 11:50:00,69.12,69.15,69.08,69.11,28345.0,58.348,58.3733,58.3142,58.3395,28345.0
2020-02-11 12:00:00,69.11,69.11,69.03,69.06,14346.0,58.3395,58.3395,58.272,58.2973,14346.0
2020-02-11 12:10:00,69.04,69.04,68.97,68.98,15559.0,58.2804,58.2804,58.2213,58.2298,15559.0
2020-02-11 12:20:00,68.98,69.05,68.97,69.01,15481.0,58.2298,58.2889,58.2213,58.2551,15481.0
2020-02-11 12:30:00,69.01,69.02,68.96,68.98,16739.0,58.2551,58.2635,58.2129,58.2298,16739.0
2020-02-11 12:40:00,68.98,69.0,68.93,68.96,11412.0,58.2298,58.2467,58.1876,58.2129,11412.0
2020-02-11 12:50:00,68.95,68.99,68.89,68.9,13525.0,58.2044,58.2382,58.1538,58.1622,13525.0
2020-02-11 13:00:00,68.89,68.93,68.87,68.89,21596.0,58.1538,58.1876,58.1369,58.1538,21596.0
2020-02-11 13:10:00,68.89,68.9,68.85,68.85,16717.0,58.1538,58.1622,58.12,58.12,16717.0
2020-02-11 13:20:00,68.85,68.88,68.84,68.86,16361.0,58.12,58.1454,58.1116,58.1285,16361.0
2020-02-11 13:30:00,68.84,68.9,68.84,68.9,19134.0,58.1116,58.1622,58.1116,58.1622,19134.0
2020-02-11 13:40:00,68.91,68.92,68.84,68.86,15555.0,58.1707,58.1791,58.1116,58.1285,15555.0
2020-02-11 13:50:00,68.86,69.03,68.85,68.99,20801.0,58.1285,58.272,58.12,58.2382,20801.0
2020-02-11 14:00:00,68.99,69.07,68.97,69.05,14119.0,58.2382,58.3057,58.2213,58.2889,14119.0
2020-02-11 14:10:00,69.05,69.06,68.96,68.98,10684.0,58.2889,58.2973,58.2129,58.2298,10684.0
2020-02-11 14:20:00,68.97,69.04,68.97,68.99,12955.0,58.2213,58.2804,58.2213,58.2382,12955.0
2020-02-11 14:30:00,69.0,69.03,68.98,68.98,17218.0,58.2467,58.272,58.2298,58.2298,17218.0
2020-02-11 14:40:00,68.98,69.03,68.97,69.01,14860.0,58.2298,58.272,58.2213,58.2551,14860.0
2020-02-11 14:50:00,69.0,69.04,68.97,69.03,19178.0,58.2467,58.2804,58.2213,58.272,19178.0
2020-02-11 15:00:00,69.03,69.03,68.91,68.91,23576.0,58.272,58.272,58.1707,58.1707,23576.0
2020-02-11 15:10:00,68.92,69.01,68.91,68.98,28098.0,58.1791,58.2551,58.1707,58.2298,28098.0
2020-02-11 15:20:00,68.98,69.03,68.97,69.02,32154.0,58.2298,58.272,58.2213,58.2635,32154.0
2020-02-11 15:30:00,69.02,69.1,69.02,69.06,48219.0,58.2635,58.3311,58.2635,58.2973,48219.0
2020-02-11 15:40:00,69.06,69.1,69.03,69.03,71894.0,58.2973,58.3311,58.272,58.272,71894.0
2020-02-11 15:50:00,69.03,69.04,68.88,68.97,215657.0,58.272,58.2804,58.1454,58.2213,215657.0
2020-02-12 09:30:00,68.75,69.25,68.55,68.63,50932.0,58.0356,58.4577,57.8668,57.9343,50932.0
2020-02-12 09:40:00,68.66,68.79,68.55,68.74,33590.0,57.9596,58.0694,57.8668,58.0272,33590.0
2020-02-12 09:50:00,68.75,68.77,68.63,68.66,41953.0,58.0356,58.0525,57.9343,57.9596,41953.0
2020-02-12 10:00:00,68.67,68.69,68.6,68.67,26472.0,57.9681,57.985,57.909,57.9681,26472.0
2020-02-12 10:10:00,68.7,68.77,68.61,68.63,27598.0,57.9934,58.0525,57.9174,57.9343,27598.0
2020-02-12 10:20:00,68.62,68.71,68.58,68.6,55421.0,57.9259,58.0018,57.8921,57.909,55421.0
2020-02-12 10:30:00,68.6,68.79,68.57,68.77,65001.0,57.909,58.0694,57.8837,58.0525,65001.0
2020-02-12 10:40:00,68.76,68.9,68.71,68.88,21708.0,58.0441,58.1622,58.0018,58.1454,21708.0
2020-02-12 10:50:00,68.87,69.0,68.85,69.0,43326.0,58.1369,58.2467,58.12,58.2467,43326.0
2020-02-12 11:00:00,69.02,69.08,69.0,69.05,32143.0,58.2635,58.3142,58.2467,58.2889,32143.0
2020-02-12 11:10:00,69.04,69.09,68.99,69.08,38806.0,58.2804,58.3226,58.2382,58.3142,38806.0
2020-02-12 11:20:00,69.07,69.16,69.07,69.13,47677.0,58.3057,58.3817,58.3057,58.3564,47677.0
2020-02-12 11:30:00,69.14,69.15,69.06,69.11,23645.0,58.3648,58.3733,58.2973,58.3395,23645.0
2020-02-12 11:40:00,69.08,69.15,69.06,69.07,50949.0,58.3142,58.3733,58.2973,58.3057,50949.0
2020-02-12 11:50:00,69.09,69.14,69.06,69.09,16263.0,58.3226,58.3648,58.2973,58.3226,16263.0
2020-02-12 12:00:00,69.08,69.09,69.04,69.06,13341.0,58.3142,58.3226,58.2804,58.2973,13341.0
2020-02-12 12:10:00,69.06,69.11,69.05,69.09,11711.0,58.2973,58.3395,58.2889,58.3226,11711.0
2020-02-12 12:20:00,69.1,69.14,69.07,69.14,17715.0,58.3311,58.3648,58.3057,58.3648,17715.0
2020-02-12 12:30:00,69.14,69.17,69.07,69.11,27080.0,58.3648,58.3902,58.3057,58.3395,27080.0
2020-02-12 12:40:00,69.12,69.16,69.07,69.12,32974.0,58.348,58.3817,58.3057,58.348,32974.0
2020-02-12 12:50:00,69.12,69.12,69.06,69.07,14734.0,58.348,58.348,58.2973,58.3057,14734.0
2020-02-12 13:00:00,69.06,69.06,68.95,68.98,9746.0,58.2973,58.2973,58.2044,58.2298,9746.0
2020-02-12 13:10:00,68.98,69.03,68.97,69.0,9713.0,58.2298,58.272,58.2213,58.2467,9713.0
2020-02-12 13:20:00,69.0,69.03,68.99,69.03,8182.0,58.2467,58.272,58.2382,58.272,8182.0
2020-02-12 13:30:00,69.03,69.07,69.01,69.04,12540.0,58.272,58.3057,58.2551,58.2804,12540.0
2020-02-12 13:40:00,69.04,69.04,68.92,68.92,16505.0,58.2804,58.2804,58.1791,58.1791,16505.0
2020-02-12 13:50:00,68.92,68.95,68.9,68.93,8564.0,58.1791,58.2044,58.1622,58.1876,8564.0
2020-02-12 14:00:00,68.94,68.96,68.91,68.93,33807.0,58.196,58.2129,58.1707,58.1876,33807.0
2020-02-12 14:10:00,68.93,68.98,68.91,68.97,11675.0,58.1876,58.2298,58.1707,58.2213,11675.0
2020-02-12 14:20:00,68.97,69.0,68.96,68.98,11915.0,58.2213,58.2467,58.2129,58.2298,11915.0
2020-02-12 14:30:00,68.98,69.05,68.98,69.0,15122.0,58.2298,58.2889,58.2298,58.2467,15122.0
2020-02-12 14:40:00,69.01,69.06,68.98,69.06,29897.0,58.2551,58.2973,58.2298,58.2973,29897.0
2020-02-12 14:50:00,69.06,69.08,69.05,69.06,22278.0,58.2973,58.3142,58.2889,58.2973,22278.0
2020-02-12 15:00:00,69.06,69.07,69.02,69.06,34747.0,58.2973,58.3057,58.2635,58.2973,34747.0
2020-02-12 15:10:00,69.07,69.08,68.99,69.0,36666.0,58.3057,58.3142,58.2382,58.2467,36666.0
2020-02-12 15:20:00,69.0,69.04,68.98,69.02,29600.0,58.2467,58.2804,58.2298,58.2635,29600.0
2020-02-12 15:30:00,69.01,69.04,68.96,68.98,86171.0,58.2551,58.2804,58.2129,58.2298,86171.0
2020-02-12 15:40:00,68.98,69.06,68.94,69.03,72238.0,58.2298,58.2973,58.196,58.272,72238.0
2020-02-12 15:50:00,69.03,69.14,68.99,69.02,278405.0,58.272,58.3648,58.2382,58.2635,278405.0
2020-02-13 09:30:00,69.1,69.31,69.0,69.03,68346.0,58.3311,58.5083,58.2467,58.272,68346.0
2020-02-13 09:40:00,68.99,69.08,68.94,68.95,28346.0,58.2382,58.3142,58.196,58.2044,28346.0
2020-02-13 09:50:00,68.92,69.03,68.92,68.99,46868.0,58.1791,58.272,58.1791,58.2382,46868.0
2020-02-13 10:00:00,68.96,69.15,68.93,69.14,80978.0,58.2129,58.3733,58.1876,58.3648,80978.0
2020-02-13 10:10:00,69.15,69.16,69.05,69.13,94919.0,58.3733,58.3817,58.2889,58.3564,94919.0
2020-02-13 10:20:00,69.13,69.23,69.13,69.22,12300.0,58.3564,58.4408,58.3564,58.4324,12300.0
2020-02-13 10:30:00,69.22,69.28,69.18,69.25,34852.0,58.4324,58.483,58.3986,58.4577,34852.0
2020-02-13 10:40:00,69.26,69.35,69.24,69.33,21952.0,58.4661,58.5421,58.4493,58.5252,21952.0
2020-02-13 10:50:00,69.32,69.39,69.24,69.35,16231.0,58.5168,58.5759,58.4493,58.5421,16231.0
2020-02-13 11:00:00,69.34,69.36,69.27,69.3,24847.0,58.5337,58.5505,58.4746,58.4999,24847.0
2020-02-13 11:10:00,69.31,69.32,69.23,69.25,22422.0,58.5083,58.5168,58.4408,58.4577,22422.0
2020-02-13 11:20:00,69.25,69.25,69.12,69.14,57409.0,58.4577,58.4577,58.348,58.3648,57409.0
2020-02-13 11:30:00,69.14,69.18,69.06,69.09,38469.0,58.3648,58.3986,58.2973,58.3226,38469.0
2020-02-13 11:40:00,69.09,69.15,69.03,69.08,13921.0,58.3226,58.3733,58.272,58.3142,13921.0
2020-02-13 11:50:00,69.08,69.17,69.07,69.15,23239.0,58.3142,58.3902,58.3057,58.3733,23239.0
2020-02-13 12:00:00,69.15,69.21,69.15,69.2,10641.0,58.3733,58.4239,58.3733,58.4155,10641.0
2020-02-13 12:10:00,69.2,69.28,69.17,69.26,11495.0,58.4155,58.483,58.3902,58.4661,11495.0
2020-02-13 12:20:00,69.27,69.33,69.27,69.32,12835.0,58.4746,58.5252,58.4746,58.5168,12835.0
2020-02-13 12:30:00,69.33,69.36,69.3,69.33,19029.0,58.5252,58.5505,58.4999,58.5252,19029.0
2020-02-13 12:40:00,69.33,69.37,69.31,69.32,24715.0,58.5252,58.559,58.5083,58.5168,24715.0
2020-02-13 12:50:00,69.33,69.42,69.29,69.41,93407.0,58.5252,58.6012,58.4915,58.5928,93407.0
2020-02-13 13:00:00,69.42,69.48,69.36,69.39,43325.0,58.6012,58.6518,58.5505,58.5759,43325.0
2020-02-13 13:10:00,69.4,69.45,69.39,69.43,29751.0,58.5843,58.6265,58.5759,58.6096,29751.0
2020-02-13 13:20:00,69.43,69.46,69.39,69.42,12391.0,58.6096,58.635,58.5759,58.6012,12391.0
2020-02-13 13:30:00,69.42,69.44,69.39,69.39,26131.0,58.6012,58.6181,58.5759,58.5759,26131.0
2020-02-13 13:40:00,69.4,69.51,69.37,69.47,42029.0,58.5843,58.6772,58.559,58.6434,42029.0
2020-02-13 13:50:00,69.47,69.57,69.47,69.56,31815.0,58.6434,58.7278,58.6434,58.7194,31815.0
2020-02-13 14:00:00,69.56,69.61,69.55,69.55,13507.0,58.7194,58.7616,58.7109,58.7109,13507.0
2020-02-13 14:10:00,69.55,69.6,69.53,69.58,19705.0,58.7109,58.7531,58.6941,58.7363,19705.0
2020-02-13 14:20:00,69.59,69.66,69.58,69.64,36835.0,58.7447,58.8038,58.7363,58.7869,36835.0
2020-02-13 14:30:00,69.63,69.67,69.6,69.66,17610.0,58.7785,58.8122,58.7531,58.8038,17610.0
2020-02-13 14:40:00,69.67,69.72,69.66,69.71,16464.0,58.8122,58.8544,58.8038,58.846,16464.0
2020-02-13 14:50:00,69.7,69.75,69.69,69.75,27791.0,58.8376,58.8798,58.8291,58.8798,27791.0
2020-02-13 15:00:00,69.75,69.77,69.65,69.68,52812.0,58.8798,58.8967,58.7954,58.8207,52812.0
2020-02-13 15:10:00,69.69,69.74,69.68,69.73,24094.0,58.8291,58.8713,58.8207,58.8629,24094.0
2020-02-13 15:20:00,69.73,69.75,69.67,69.69,27300.0,58.8629,58.8798,58.8122,58.8291,27300.0
2020-02-13 15:30:00,69.69,69.7,69.61,69.63,31458.0,58.8291,58.8376,58.7616,58.7785,31458.0
2020-02-13 15:40:00,69.64,69.87,69.64,69.84,117108.0,58.7869,58.9811,58.7869,58.9557,117108.0
2020-02-13 15:50:00,69.86,69.89,69.74,69.8,328183.0,58.9726,58.998,58.8713,58.922,328183.0
2020-02-14 09:30:00,69.95,70.05,69.86,69.86,54337.0,59.0486,59.133,58.9726,58.9726,54337.0
2020-02-14 09:40:00,69.85,70.03,69.84,69.92,25880.0,58.9642,59.1161,58.9557,59.0233,25880.0
2020-02-14 09:50:00,69.92,69.97,69.88,69.91,33907.0,59.0233,59.0655,58.9895,59.0148,33907.0
2020-02-14 10:00:00,69.91,69.94,69.87,69.89,27263.0,59.0148,59.0402,58.9811,58.998,27263.0
2020-02-14 10:10:00,69.92,69.98,69.86,69.87,49421.0,59.0233,59.0739,58.9726,58.9811,49421.0
2020-02-14 10:20:00,69.89,69.93,69.81,69.85,14960.0,58.998,59.0317,58.9304,58.9642,14960.0
2020-02-14 10:30:00,69.85,69.92,69.81,69.81,17498.0,58.9642,59.0233,58.9304,58.9304,17498.0
2020-02-14 10:40:00,69.81,69.94,69.77,69.93,17088.0,58.9304,59.0402,58.8967,59.0317,17088.0
2020-02-14 10:50:00,69.94,69.94,69.84,69.84,13079.0,59.0402,59.0402,58.9557,58.9557,13079.0
2020-02-14 11:00:00,69.84,70.07,69.83,70.02,56115.0,58.9557,59.1499,58.9473,59.1077,56115.0
2020-02-14 11:10:00,70.02,70.09,69.94,69.96,86042.0,59.1077,59.1668,59.0402,59.057,86042.0
2020-02-14 11:20:00,69.95,69.96,69.85,69.89,30355.0,59.0486,59.057,58.9642,58.998,30355.0
2020-02-14 11:30:00,69.88,69.96,69.85,69.94,14157.0,58.9895,59.057,58.9642,59.0402,14157.0
2020-02-14 11:40:00,69.97,70.02,69.92,70.02,18881.0,59.0655,59.1077,59.0233,59.1077,18881.0
2020-02-14 11:50:00,70.02,70.08,70.01,70.03,14265.0,59.1077,59.1583,59.0993,59.1161,14265.0
2020-02-14 12:00:00,70.03,70.06,69.99,70.0,54281.0,59.1161,59.1415,59.0824,59.0908,54281.0
2020-02-14 12:10:00,70.0,70.14,69.99,70.13,42788.0,59.0908,59.209,59.0824,59.2005,42788.0
2020-02-14 12:20:00,70.13,70.21,70.11,70.16,26576.0,59.2005,59.2681,59.1837,59.2259,26576.0
2020-02-14 12:30:00,70.16,70.19,70.11,70.19,9640.0,59.2259,59.2512,59.1837,59.2512,9640.0
2020-02-14 12:40:00,70.2,70.21,70.15,70.21,9693.0,59.2596,59.2681,59.2174,59.2681,9693.0
2020-02-14 12:50:00,70.21,70.31,70.19,70.31,19327.0,59.2681,59.3525,59.2512,59.3525,19327.0
2020-02-14 13:00:00,70.31,70.39,70.28,70.37,25913.0,59.3525,59.42,59.3272,59.4031,25913.0
2020-02-14 13:10:00,70.37,70.4,70.33,70.35,19757.0,59.4031,59.4285,59.3694,59.3863,19757.0
2020-02-14 13:20:00,70.35,70.37,70.31,70.33,33014.0,59.3863,59.4031,59.3525,59.3694,33014.0
2020-02-14 13:30:00,70.34,70.34,70.19,70.22,13396.0,59.3778,59.3778,59.2512,59.2765,13396.0
2020-02-14 13:40:00,70.23,70.33,70.23,70.29,13676.0,59.285,59.3694,59.285,59.3356,13676.0
2020-02-14 13:50:00,70.28,70.34,70.27,70.32,14601.0,59.3272,59.3778,59.3187,59.3609,14601.0
2020-02-14 14:00:00,70.31,70.33,70.24,70.26,22333.0,59.3525,59.3694,59.2934,59.3103,22333.0
2020-02-14 14:10:00,70.25,70.26,70.19,70.22,11757.0,59.3018,59.3103,59.2512,59.2765,11757.0
2020-02-14 14:20:00,70.22,70.33,70.2,70.31,20544.0,59.2765,59.3694,59.2596,59.3525,20544.0
2020-02-14 14:30:00,70.3,70.3,70.23,70.29,21166.0,59.3441,59.3441,59.285,59.3356,21166.0
2020-02-14 14:40:00,70.28,70.3,70.26,70.27,16040.0,59.3272,59.3441,59.3103,59.3187,16040.0
2020-02-14 14:50:00,70.27,70.27,70.16,70.16,21391.0,59.3187,59.3187,59.2259,59.2259,21391.0
2020-02-14 15:00:00,70.17,70.18,70.11,70.15,22213.0,59.2343,59.2428,59.1837,59.2174,22213.0
2020-02-14 15:10:00,70.15,70.16,70.08,70.15,27496.0,59.2174,59.2259,59.1583,59.2174,27496.0
2020-02-14 15:20:00,70.15,70.22,70.13,70.19,29175.0,59.2174,59.2765,59.2005,59.2512,29175.0
2020-02-14 15:30:00,70.17,70.23,70.15,70.19,40955.0,59.2343,59.285,59.2174,59.2512,40955.0
2020-02-14 15:40:00,70.2,70.32,70.19,70.29,90959.0,59.2596,59.3609,59.2512,59.3356,90959.0
2020-02-14 15:50:00,70.29,70.32,70.23,70.26,258864.0,59.3356,59.3609,59.285,59.3103,258864.0
2020-02-18 09:30:00,70.63,70.78,70.57,70.69,95674.0,59.6226,59.7492,59.572,59.6733,95674.0
2020-02-18 09:40:00,70.67,70.87,70.62,70.84,41607.0,59.6564,59.8252,59.6142,59.7999,41607.0
2020-02-18 09:50:00,70.85,70.91,70.77,70.86,25626.0,59.8083,59.859,59.7408,59.8168,25626.0
2020-02-18 10:00:00,70.84,71.05,70.83,71.05,26084.0,59.7999,59.9772,59.7915,59.9772,26084.0
2020-02-18 10:10:00,71.02,71.15,70.97,71.01,63174.0,59.9518,60.0616,59.9096,59.9434,63174.0
2020-02-18 10:20:00,71.01,71.06,70.92,70.94,43824.0,59.9434,59.9856,59.8674,59.8843,43824.0
2020-02-18 10:30:00,70.95,71.03,70.91,70.97,38712.0,59.8928,59.9603,59.859,59.9096,38712.0
2020-02-18 10:40:00,70.98,71.03,70.97,70.99,46529.0,59.9181,59.9603,59.9096,59.9265,46529.0
2020-02-18 10:50:00,70.99,71.03,70.91,70.95,64198.0,59.9265,59.9603,59.859,59.8928,64198.0
2020-02-18 11:00:00,70.95,70.97,70.88,70.92,73878.0,59.8928,59.9096,59.8337,59.8674,73878.0
2020-02-18 11:10:00,70.91,70.98,70.9,70.92,88077.0,59.859,59.9181,59.8505,59.8674,88077.0
2020-02-18 11:20:00,70.92,71.07,70.9,71.06,32653.0,59.8674,59.9941,59.8505,59.9856,32653.0
2020-02-18 11:30:00,71.06,71.12,71.0,71.11,24859.0,59.9856,60.0363,59.935,60.0278,24859.0
2020-02-18 11:40:00,71.13,71.23,71.12,71.17,32051.0,60.0447,60.1291,60.0363,60.0785,32051.0
2020-02-18 11:50:00,71.18,71.21,71.14,71.17,30791.0,60.0869,60.1122,60.0531,60.0785,30791.0
2020-02-18 12:00:00,71.17,71.32,71.17,71.31,41284.0,60.0785,60.2051,60.0785,60.1967,41284.0
2020-02-18 12:10:00,71.31,71.34,71.25,71.27,40606.0,60.1967,60.222,60.146,60.1629,40606.0
2020-02-18 12:20:00,71.27,71.39,71.27,71.38,35288.0,60.1629,60.2642,60.1629,60.2557,35288.0
2020-02-18 12:30:00,71.38,71.38,71.28,71.3,16574.0,60.2557,60.2557,60.1713,60.1882,16574.0
2020-02-18 12:40:00,71.3,71.35,71.28,71.32,17833.0,60.1882,60.2304,60.1713,60.2051,17833.0
2020-02-18 12:50:00,71.31,71.4,71.3,71.37,28260.0,60.1967,60.2726,60.1882,60.2473,28260.0
2020-02-18 13:00:00,71.39,71.42,71.32,71.33,15590.0,60.2642,60.2895,60.2051,60.2135,15590.0
2020-02-18 13:10:00,71.34,71.35,71.25,71.3,20648.0,60.222,60.2304,60.146,60.1882,20648.0
2020-02-18 13:20:00,71.31,71.35,71.29,71.34,26449.0,60.1967,60.2304,60.1798,60.222,26449.0
2020-02-18 13:30:00,71.34,71.41,71.34,71.36,32894.0,60.222,60.2811,60.222,60.2389,32894.0
2020-02-18 13:40:00,71.36,71.43,71.35,71.36,40303.0,60.2389,60.2979,60.2304,60.2389,40303.0
2020-02-18 13:50:00,71.36,71.39,71.31,71.38,33516.0,60.2389,60.2642,60.1967,60.2557,33516.0
2020-02-18 14:00:00,71.39,71.39,71.28,71.32,39022.0,60.2642,60.2642,60.1713,60.2051,39022.0
2020-02-18 14:10:00,71.32,71.39,71.32,71.32,44773.0,60.2051,60.2642,60.2051,60.2051,44773.0
2020-02-18 14:20:00,71.32,71.41,71.3,71.34,50460.0,60.2051,60.2811,60.1882,60.222,50460.0
2020-02-18 14:30:00,71.34,71.36,71.29,71.31,35367.0,60.222,60.2389,60.1798,60.1967,35367.0
2020-02-18 14:40:00,71.32,71.36,71.28,71.29,37696.0,60.2051,60.2389,60.1713,60.1798,37696.0
2020-02-18 14:50:00,71.28,71.35,71.28,71.32,35803.0,60.1713,60.2304,60.1713,60.2051,35803.0
2020-02-18 15:00:00,71.32,71.32,71.25,71.28,35335.0,60.2051,60.2051,60.146,60.1713,35335.0
2020-02-18 15:10:00,71.27,71.31,71.23,71.26,51634.0,60.1629,60.1967,60.1291,60.1544,51634.0
2020-02-18 15:20:00,71.26,71.29,71.16,71.16,193836.0,60.1544,60.1798,60.07,60.07,193836.0
2020-02-18 15:30:00,71.16,71.17,71.08,71.12,86046.0,60.07,60.0785,60.0025,60.0363,86046.0
2020-02-18 15:40:00,71.12,71.17,71.11,71.11,98242.0,60.0363,60.0785,60.0278,60.0278,98242.0
2020-02-18 15:50:00,71.11,71.17,71.0,71.16,551609.0,60.0278,60.0785,59.935,60.07,551609.0
2020-02-19 09:30:00,70.91,71.2,70.88,71.17,52876.0,59.859,60.1038,59.8337,60.0785,52876.0
2020-02-19 09:40:00,71.18,71.24,71.05,71.13,47297.0,60.0869,60.1376,59.9772,60.0447,47297.0
2020-02-19 09:50:00,71.13,71.14,70.99,71.05,24782.0,60.0447,60.0531,59.9265,59.9772,24782.0
2020-02-19 10:00:00,71.06,71.06,70.92,70.92,34536.0,59.9856,59.9856,59.8674,59.8674,34536.0
2020-02-19 10:10:00,70.92,71.0,70.9,70.99,37481.0,59.8674,59.935,59.8505,59.9265,37481.0
2020-02-19 10:20:00,71.0,71.08,70.99,71.03,22419.0,59.935,60.0025,59.9265,59.9603,22419.0
2020-02-19 10:30:00,71.03,71.12,71.01,71.12,22508.0,59.9603,60.0363,59.9434,60.0363,22508.0
2020-02-19 10:40:00,71.12,71.13,71.02,71.07,16860.0,60.0363,60.0447,59.9518,59.9941,16860.0
2020-02-19 10:50:00,71.08,71.12,71.04,71.05,17096.0,60.0025,60.0363,59.9687,59.9772,17096.0
2020-02-19 11:00:00,71.05,71.1,71.01,71.02,24785.0,59.9772,60.0194,59.9434,59.9518,24785.0
2020-02-19 11:10:00,71.0,71.07,70.98,71.04,16914.0,59.935,59.9941,59.9181,59.9687,16914.0
2020-02-19 11:20:00,71.03,71.06,70.91,70.91,12246.0,59.9603,59.9856,59.859,59.859,12246.0
2020-02-19 11:30:00,70.93,71.01,70.93,70.97,12497.0,59.8759,59.9434,59.8759,59.9096,12497.0
2020-02-19 11:40:00,70.95,70.99,70.92,70.98,14275.0,59.8928,59.9265,59.8674,59.9181,14275.0
2020-02-19 11:50:00,70.99,71.02,70.96,71.01,19615.0,59.9265,59.9518,59.9012,59.9434,19615.0
2020-02-19 12:00:00,71.02,71.04,70.97,71.04,21000.0,59.9518,59.9687,59.9096,59.9687,21000.0
2020-02-19 12:10:00,71.03,71.04,70.94,70.95,17875.0,59.9603,59.9687,59.8843,59.8928,17875.0
2020-02-19 12:20:00,70.96,71.01,70.89,70.89,43920.0,59.9012,59.9434,59.8421,59.8421,43920.0
2020-02-19 12:30:00,70.9,70.96,70.88,70.94,15081.0,59.8505,59.9012,59.8337,59.8843,15081.0
2020-02-19 12:40:00,70.92,70.98,70.92,70.94,20952.0,59.8674,59.9181,59.8674,59.8843,20952.0
2020-02-19 12:50:00,70.93,70.96,70.87,70.92,18314.0,59.8759,59.9012,59.8252,59.8674,18314.0
2020-02-19 13:00:00,70.92,70.95,70.91,70.93,10352.0,59.8674,59.8928,59.859,59.8759,10352.0
2020-02-19 13:10:00,70.92,70.99,70.89,70.97,37793.0,59.8674,59.9265,59.8421,59.9096,37793.0
2020-02-19 13:20:00,70.97,71.0,70.95,70.98,11190.0,59.9096,59.935,59.8928,59.9181,11190.0
2020-02-19 13:30:00,70.98,71.0,70.94,70.95,22194.0,59.9181,59.935,59.8843,59.8928,22194.0
2020-02-19 13:40:00,70.96,70.97,70.85,70.9,29769.0,59.9012,59.9096,59.8083,59.8505,29769.0
2020-02-19 13:50:00,70.91,70.94,70.88,70.92,12649.0,59.859,59.8843,59.8337,59.8674,12649.0
2020-02-19 14:00:00,70.91,71.01,70.9,71.0,22866.0,59.859,59.9434,59.8505,59.935,22866.0
2020-02-19 14:10:00,71.01,71.02,70.96,70.96,11253.0,59.9434,59.9518,59.9012,59.9012,11253.0
2020-02-19 14:20:00,70.97,70.97,70.89,70.95,30820.0,59.9096,59.9096,59.8421,59.8928,30820.0
2020-02-19 14:30:00,70.94,70.98,70.91,70.96,22913.0,59.8843,59.9181,59.859,59.9012,22913.0
2020-02-19 14:40:00,70.96,70.99,70.95,70.97,34448.0,59.9012,59.9265,59.8928,59.9096,34448.0
2020-02-19 14:50:00,70.97,70.98,70.87,70.9,69655.0,59.9096,59.9181,59.8252,59.8505,69655.0
2020-02-19 15:00:00,70.9,70.94,70.85,70.91,78699.0,59.8505,59.8843,59.8083,59.859,78699.0
2020-02-19 15:10:00,70.91,70.97,70.9,70.95,56202.0,59.859,59.9096,59.8505,59.8928,56202.0
2020-02-19 15:20:00,70.95,70.96,70.92,70.95,74109.0,59.8928,59.9012,59.8674,59.8928,74109.0
2020-02-19 15:30:00,70.95,71.03,70.94,71.03,74299.0,59.8928,59.9603,59.8843,59.9603,74299.0
2020-02-19 15:40:00,71.03,71.06,70.9,70.93,72020.0,59.9603,59.9856,59.8505,59.8759,72020.0
2020-02-19 15:50:00,70.93,70.93,70.76,70.8,335510.0,59.8759,59.8759,59.7324,59.7661,335510.0
2020-02-20 09:30:00,70.74,70.99,70.63,70.91,41136.0,59.7155,59.9265,59.6226,59.859,41136.0
2020-02-20 09:40:00,70.92,70.99,70.74,70.74,22578.0,59.8674,59.9265,59.7155,59.7155,22578.0
2020-02-20 09:50:00,70.71,70.77,70.64,70.64,26927.0,59.6902,59.7408,59.6311,59.6311,26927.0
2020-02-20 10:00:00,70.63,70.66,70.5,70.63,21703.0,59.6226,59.648,59.5129,59.6226,21703.0
2020-02-20 10:10:00,70.64,70.67,70.49,70.49,13689.0,59.6311,59.6564,59.5044,59.5044,13689.0
2020-02-20 10:20:00,70.48,70.61,70.48,70.53,21420.0,59.496,59.6057,59.496,59.5382,21420.0
2020-02-20 10:30:00,70.53,70.7,70.53,70.68,23048.0,59.5382,59.6817,59.5382,59.6648,23048.0
2020-02-20 10:40:00,70.68,70.71,70.6,70.6,17975.0,59.6648,59.6902,59.5973,59.5973,17975.0
2020-02-20 10:50:00,70.59,70.65,70.59,70.61,18923.0,59.5889,59.6395,59.5889,59.6057,18923.0
2020-02-20 11:00:00,70.61,70.66,70.56,70.56,20334.0,59.6057,59.648,59.5635,59.5635,20334.0
2020-02-20 11:10:00,70.56,70.57,70.39,70.39,20389.0,59.5635,59.572,59.42,59.42,20389.0
2020-02-20 11:20:00,70.4,70.41,70.32,70.36,58278.0,59.4285,59.4369,59.3609,59.3947,58278.0
2020-02-20 11:30:00,70.38,70.41,70.19,70.34,147430.0,59.4116,59.4369,59.2512,59.3778,147430.0
2020-02-20 11:40:00,70.33,70.43,70.29,70.42,60045.0,59.3694,59.4538,59.3356,59.4454,60045.0
2020-02-20 11:50:00,70.42,70.45,70.39,70.42,50262.0,59.4454,59.4707,59.42,59.4454,50262.0
2020-02-20 12:00:00,70.41,70.46,70.36,70.37,23336.0,59.4369,59.4791,59.3947,59.4031,23336.0
2020-02-20 12:10:00,70.36,70.47,70.31,70.31,19428.0,59.3947,59.4876,59.3525,59.3525,19428.0
2020-02-20 12:20:00,70.31,70.4,70.31,70.38,20643.0,59.3525,59.4285,59.3525,59.4116,20643.0
2020-02-20 12:30:00,70.39,70.46,70.35,70.44,41593.0,59.42,59.4791,59.3863,59.4622,41593.0
2020-02-20 12:40:00,70.44,70.45,70.32,70.35,13110.0,59.4622,59.4707,59.3609,59.3863,13110.0
2020-02-20 12:50:00,70.34,70.35,70.29,70.32,10707.0,59.3778,59.3863,59.3356,59.3609,10707.0
2020-02-20 13:00:00,70.31,70.48,70.31,70.48,20502.0,59.3525,59.496,59.3525,59.496,20502.0
2020-02-20 13:10:00,70.49,70.57,70.47,70.55,35054.0,59.5044,59.572,59.4876,59.5551,35054.0
2020-02-20 13:20:00,70.54,70.61,70.53,70.56,13120.0,59.5467,59.6057,59.5382,59.5635,13120.0
2020-02-20 13:30:00,70.57,70.65,70.55,70.62,38229.0,59.572,59.6395,59.5551,59.6142,38229.0
2020-02-20 13:40:00,70.62,70.66,70.61,70.64,19023.0,59.6142,59.648,59.6057,59.6311,19023.0
2020-02-20 13:50:00,70.64,70.69,70.6,70.67,17601.0,59.6311,59.6733,59.5973,59.6564,17601.0
2020-02-20 14:00:00,70.68,70.75,70.66,70.74,19645.0,59.6648,59.7239,59.648,59.7155,19645.0
2020-02-20 14:10:00,70.76,70.78,70.67,70.69,26173.0,59.7324,59.7492,59.6564,59.6733,26173.0
2020-02-20 14:20:00,70.69,70.72,70.62,70.63,21817.0,59.6733,59.6986,59.6142,59.6226,21817.0
2020-02-20 14:30:00,70.61,70.7,70.61,70.65,23589.0,59.6057,59.6817,59.6057,59.6395,23589.0
2020-02-20 14:40:00,70.64,70.66,70.57,70.59,23043.0,59.6311,59.648,59.572,59.5889,23043.0
2020-02-20 14:50:00,70.6,70.61,70.54,70.55,26193.0,59.5973,59.6057,59.5467,59.5551,26193.0
2020-02-20 15:00:00,70.55,70.56,70.5,70.51,44550.0,59.5551,59.5635,59.5129,59.5213,44550.0
2020-02-20 15:10:00,70.51,70.51,70.45,70.5,36416.0,59.5213,59.5213,59.4707,59.5129,36416.0
2020-02-20 15:20:00,70.49,70.52,70.45,70.47,37927.0,59.5044,59.5298,59.4707,59.4876,37927.0
2020-02-20 15:30:00,70.47,70.52,70.44,70.46,53491.0,59.4876,59.5298,59.4622,59.4791,53491.0
2020-02-20 15:40:00,70.46,70.54,70.44,70.5,95203.0,59.4791,59.5467,59.4622,59.5129,95203.0
2020-02-20 15:50:00,70.5,70.71,70.44,70.67,300009.0,59.5129,59.6902,59.4622,59.6564,300009.0
2020-02-21 09:30:00,70.72,71.13,70.44,71.09,219744.0,59.6986,60.0447,59.4622,60.0109,219744.0
2020-02-21 09:40:00,71.1,71.27,71.03,71.25,121948.0,60.0194,60.1629,59.9603,60.146,121948.0
2020-02-21 09:50:00,71.23,71.26,71.0,71.07,48799.0,60.1291,60.1544,59.935,59.9941,48799.0
2020-02-21 10:00:00,71.08,71.22,71.05,71.17,56106.0,60.0025,60.1207,59.9772,60.0785,56106.0
2020-02-21 10:10:00,71.18,71.26,71.16,71.21,52371.0,60.0869,60.1544,60.07,60.1122,52371.0
2020-02-21 10:20:00,71.21,71.21,71.02,71.08,45538.0,60.1122,60.1122,59.9518,60.0025,45538.0
2020-02-21 10:30:00,71.07,71.14,70.98,71.07,102287.0,59.9941,60.0531,59.9181,59.9941,102287.0
2020-02-21 10:40:00,71.08,71.21,71.04,71.16,34521.0,60.0025,60.1122,59.9687,60.07,34521.0
2020-02-21 10:50:00,71.15,71.16,70.99,71.01,35404.0,60.0616,60.07,59.9265,59.9434,35404.0
2020-02-21 11:00:00,71.02,71.1,70.98,71.09,44368.0,59.9518,60.0194,59.9181,60.0109,44368.0
2020-02-21 11:10:00,71.09,71.23,71.06,71.21,19975.0,60.0109,60.1291,59.9856,60.1122,19975.0
2020-02-21 11:20:00,71.21,71.26,71.17,71.23,20916.0,60.1122,60.1544,60.0785,60.1291,20916.0
2020-02-21 11:30:00,71.24,71.3,71.19,71.3,35015.0,60.1376,60.1882,60.0954,60.1882,35015.0
2020-02-21 11:40:00,71.29,71.42,71.28,71.32,76969.0,60.1798,60.2895,60.1713,60.2051,76969.0
2020-02-21 11:50:00,71.32,71.33,71.25,71.27,20709.0,60.2051,60.2135,60.146,60.1629,20709.0
2020-02-21 12:00:00,71.26,71.26,71.17,71.2,25766.0,60.1544,60.1544,60.0785,60.1038,25766.0
2020-02-21 12:10:00,71.2,71.2,71.13,71.15,23298.0,60.1038,60.1038,60.0447,60.0616,23298.0
2020-02-21 12:20:00,71.14,71.15,71.05,71.13,28113.0,60.0531,60.0616,59.9772,60.0447,28113.0
2020-02-21 12:30:00,71.12,71.12,71.03,71.11,26411.0,60.0363,60.0363,59.9603,60.0278,26411.0
2020-02-21 12:40:00,71.11,71.13,71.07,71.12,55388.0,60.0278,60.0447,59.9941,60.0363,55388.0
2020-02-21 12:50:00,71.12,71.17,71.07,71.08,27943.0,60.0363,60.0785,59.9941,60.0025,27943.0
2020-02-21 13:00:00,71.09,71.14,71.09,71.12,25200.0,60.0109,60.0531,60.0109,60.0363,25200.0
2020-02-21 13:10:00,71.14,71.16,71.09,71.12,93810.0,60.0531,60.07,60.0109,60.0363,93810.0
2020-02-21 13:20:00,71.12,71.13,71.01,71.02,39499.0,60.0363,60.0447,59.9434,59.9518,39499.0
2020-02-21 13:30:00,71.02,71.13,70.98,71.12,66136.0,59.9518,60.0447,59.9181,60.0363,66136.0
2020-02-21 13:40:00,71.12,71.18,71.11,71.13,47461.0,60.0363,60.0869,60.0278,60.0447,47461.0
2020-02-21 13:50:00,71.14,71.16,71.08,71.12,106770.0,60.0531,60.07,60.0025,60.0363,106770.0
2020-02-21 14:00:00,71.11,71.16,71.07,71.12,78748.0,60.0278,60.07,59.9941,60.0363,78748.0
2020-02-21 14:10:00,71.12,71.26,71.11,71.23,40295.0,60.0363,60.1544,60.0278,60.1291,40295.0
2020-02-21 14:20:00,71.22,71.24,71.17,71.22,34713.0,60.1207,60.1376,60.0785,60.1207,34713.0
2020-02-21 14:30:00,71.22,71.23,71.09,71.11,24205.0,60.1207,60.1291,60.0109,60.0278,24205.0
2020-02-21 14:40:00,71.11,71.11,71.0,71.03,32293.0,60.0278,60.0278,59.935,59.9603,32293.0
2020-02-21 14:50:00,71.02,71.11,70.99,71.11,37162.0,59.9518,60.0278,59.9265,60.0278,37162.0
2020-02-21 15:00:00,71.13,71.13,71.03,71.05,37786.0,60.0447,60.0447,59.9603,59.9772,37786.0
2020-02-21 15:10:00,71.05,71.14,71.04,71.13,20950.0,59.9772,60.0531,59.9687,60.0447,20950.0
2020-02-21 15:20:00,71.14,71.15,71.08,71.13,30524.0,60.0531,60.0616,60.0025,60.0447,30524.0
2020-02-21 15:30:00,71.12,71.12,70.97,71.02,64140.0,60.0363,60.0363,59.9096,59.9518,64140.0
2020-02-21 15:40:00,71.0,71.07,70.96,71.04,88511.0,59.935,59.9941,59.9012,59.9687,88511.0
2020-02-21 15:50:00,71.04,71.05,70.78,70.82,293291.0,59.9687,59.9772,59.7492,59.783,293291.0
2020-02-24 09:30:00,71.69,72.14,70.98,71.19,218284.0,60.5174,60.8973,59.9181,60.0954,218284.0
2020-02-24 09:40:00,71.16,71.42,71.09,71.27,63729.0,60.07,60.2895,60.0109,60.1629,63729.0
2020-02-24 09:50:00,71.28,71.28,71.12,71.17,37884.0,60.1713,60.1713,60.0363,60.0785,37884.0
2020-02-24 10:00:00,71.17,71.24,71.02,71.05,48400.0,60.0785,60.1376,59.9518,59.9772,48400.0
2020-02-24 10:10:00,71.04,71.06,70.74,70.8,32492.0,59.9687,59.9856,59.7155,59.7661,32492.0
2020-02-24 10:20:00,70.8,70.89,70.75,70.86,35174.0,59.7661,59.8421,59.7239,59.8168,35174.0
2020-02-24 10:30:00,70.85,70.96,70.82,70.96,96179.0,59.8083,59.9012,59.783,59.9012,96179.0
2020-02-24 10:40:00,70.98,71.1,70.92,70.94,70883.0,59.9181,60.0194,59.8674,59.8843,70883.0
2020-02-24 10:50:00,70.95,71.06,70.94,70.98,26422.0,59.8928,59.9856,59.8843,59.9181,26422.0
2020-02-24 11:00:00,70.99,71.11,70.99,71.1,24518.0,59.9265,60.0278,59.9265,60.0194,24518.0
2020-02-24 11:10:00,71.09,71.22,71.08,71.22,35081.0,60.0109,60.1207,60.0025,60.1207,35081.0
2020-02-24 11:20:00,71.22,71.23,71.13,71.19,52111.0,60.1207,60.1291,60.0447,60.0954,52111.0
2020-02-24 11:30:00,71.2,71.23,71.13,71.15,50523.0,60.1038,60.1291,60.0447,60.0616,50523.0
2020-02-24 11:40:00,71.13,71.13,70.96,70.99,16946.0,60.0447,60.0447,59.9012,59.9265,16946.0
2020-02-24 11:50:00,71.0,71.01,70.88,70.91,30085.0,59.935,59.9434,59.8337,59.859,30085.0
2020-02-24 12:00:00,70.9,70.92,70.81,70.81,14227.0,59.8505,59.8674,59.7746,59.7746,14227.0
2020-02-24 12:10:00,70.81,70.82,70.71,70.78,13913.0,59.7746,59.783,59.6902,59.7492,13913.0
2020-02-24 12:20:00,70.79,70.8,70.61,70.61,14737.0,59.7577,59.7661,59.6057,59.6057,14737.0
2020-02-24 12:30:00,70.61,70.67,70.52,70.59,27867.0,59.6057,59.6564,59.5298,59.5889,27867.0
2020-02-24 12:40:00,70.6,70.66,70.6,70.63,29038.0,59.5973,59.648,59.5973,59.6226,29038.0
2020-02-24 12:50:00,70.62,70.64,70.49,70.51,30342.0,59.6142,59.6311,59.5044,59.5213,30342.0
2020-02-24 13:00:00,70.5,70.52,70.41,70.43,33624.0,59.5129,59.5298,59.4369,59.4538,33624.0
2020-02-24 13:10:00,70.44,70.44,70.32,70.33,48570.0,59.4622,59.4622,59.3609,59.3694,48570.0
2020-02-24 13:20:00,70.33,70.36,70.22,70.36,31059.0,59.3694,59.3947,59.2765,59.3947,31059.0
2020-02-24 13:30:00,70.36,70.53,70.33,70.52,66557.0,59.3947,59.5382,59.3694,59.5298,66557.0
2020-02-24 13:40:00,70.53,70.72,70.53,70.69,30842.0,59.5382,59.6986,59.5382,59.6733,30842.0
2020-02-24 13:50:00,70.69,70.69,70.58,70.62,32364.0,59.6733,59.6733,59.5804,59.6142,32364.0
2020-02-24 14:00:00,70.62,70.67,70.59,70.63,33273.0,59.6142,59.6564,59.5889,59.6226,33273.0
2020-02-24 14:10:00,70.63,70.63,70.53,70.56,25015.0,59.6226,59.6226,59.5382,59.5635,25015.0
2020-02-24 14:20:00,70.59,70.76,70.58,70.72,130457.0,59.5889,59.7324,59.5804,59.6986,130457.0
2020-02-24 14:30:00,70.73,70.76,70.68,70.73,27291.0,59.707,59.7324,59.6648,59.707,27291.0
2020-02-24 14:40:00,70.75,70.77,70.64,70.65,29093.0,59.7239,59.7408,59.6311,59.6395,29093.0
2020-02-24 14:50:00,70.65,70.73,70.59,70.73,67216.0,59.6395,59.707,59.5889,59.707,67216.0
2020-02-24 15:00:00,70.73,70.74,70.68,70.73,57639.0,59.707,59.7155,59.6648,59.707,57639.0
2020-02-24 15:10:00,70.72,70.77,70.67,70.77,62579.0,59.6986,59.7408,59.6564,59.7408,62579.0
2020-02-24 15:20:00,70.77,70.8,70.68,70.73,79089.0,59.7408,59.7661,59.6648,59.707,79089.0
2020-02-24 15:30:00,70.73,70.77,70.6,70.62,96195.0,59.707,59.7408,59.5973,59.6142,96195.0
2020-02-24 15:40:00,70.62,70.66,70.53,70.62,112173.0,59.6142,59.648,59.5382,59.6142,112173.0
2020-02-24 15:50:00,70.62,70.62,70.35,70.36,495798.0,59.6142,59.6142,59.3863,59.3947,495798.0
2020-02-25 09:30:00,70.48,70.57,70.24,70.49,65068.0,59.496,59.572,59.2934,59.5044,65068.0
2020-02-25 09:40:00,70.46,70.49,70.26,70.28,42318.0,59.4791,59.5044,59.3103,59.3272,42318.0
2020-02-25 09:50:00,70.27,70.46,70.25,70.42,23801.0,59.3187,59.4791,59.3018,59.4454,23801.0
2020-02-25 10:00:00,70.42,70.6,70.39,70.59,29085.0,59.4454,59.5973,59.42,59.5889,29085.0
2020-02-25 10:10:00,70.58,70.65,70.51,70.6,66929.0,59.5804,59.6395,59.5213,59.5973,66929.0
2020-02-25 10:20:00,70.6,70.62,70.31,70.31,62651.0,59.5973,59.6142,59.3525,59.3525,62651.0
2020-02-25 10:30:00,70.3,70.33,70.11,70.24,55587.0,59.3441,59.3694,59.1837,59.2934,55587.0
2020-02-25 10:40:00,70.23,70.43,70.21,70.35,41459.0,59.285,59.4538,59.2681,59.3863,41459.0
2020-02-25 10:50:00,70.34,70.44,70.24,70.44,40411.0,59.3778,59.4622,59.2934,59.4622,40411.0
2020-02-25 11:00:00,70.45,70.51,70.36,70.42,57023.0,59.4707,59.5213,59.3947,59.4454,57023.0
2020-02-25 11:10:00,70.41,70.52,70.28,70.31,68323.0,59.4369,59.5298,59.3272,59.3525,68323.0
2020-02-25 11:20:00,70.29,70.3,70.18,70.21,44978.0,59.3356,59.3441,59.2428,59.2681,44978.0
2020-02-25 11:30:00,70.2,70.29,70.15,70.29,51313.0,59.2596,59.3356,59.2174,59.3356,51313.0
2020-02-25 11:40:00,70.28,70.36,70.22,70.35,35170.0,59.3272,59.3947,59.2765,59.3863,35170.0
2020-02-25 11:50:00,70.34,70.37,70.24,70.26,57204.0,59.3778,59.4031,59.2934,59.3103,57204.0
2020-02-25 12:00:00,70.27,70.31,70.24,70.25,25813.0,59.3187,59.3525,59.2934,59.3018,25813.0
2020-02-25 12:10:00,70.25,70.27,70.07,70.11,34290.0,59.3018,59.3187,59.1499,59.1837,34290.0
2020-02-25 12:20:00,70.11,70.11,69.96,70.0,22453.0,59.1837,59.1837,59.057,59.0908,22453.0
2020-02-25 12:30:00,70.01,70.12,70.0,70.05,17961.0,59.0993,59.1921,59.0908,59.133,17961.0
2020-02-25 12:40:00,70.05,70.06,69.85,69.89,35449.0,59.133,59.1415,58.9642,58.998,35449.0
2020-02-25 12:50:00,69.88,69.89,69.79,69.85,36160.0,58.9895,58.998,58.9135,58.9642,36160.0
2020-02-25 13:00:00,69.84,69.88,69.76,69.86,47386.0,58.9557,58.9895,58.8882,58.9726,47386.0
2020-02-25 13:10:00,69.86,69.97,69.76,69.79,36727.0,58.9726,59.0655,58.8882,58.9135,36727.0
2020-02-25 13:20:00,69.79,69.85,69.74,69.74,56524.0,58.9135,58.9642,58.8713,58.8713,56524.0
2020-02-25 13:30:00,69.75,69.76,69.63,69.64,44060.0,58.8798,58.8882,58.7785,58.7869,44060.0
2020-02-25 13:40:00,69.63,69.65,69.57,69.59,43213.0,58.7785,58.7954,58.7278,58.7447,43213.0
2020-02-25 13:50:00,69.6,69.67,69.52,69.53,39191.0,58.7531,58.8122,58.6856,58.6941,39191.0
2020-02-25 14:00:00,69.53,69.54,69.13,69.19,69546.0,58.6941,58.7025,58.3564,58.407,69546.0
2020-02-25 14:10:00,69.2,69.38,69.19,69.22,36124.0,58.4155,58.5674,58.407,58.4324,36124.0
2020-02-25 14:20:00,69.21,69.28,69.06,69.11,69809.0,58.4239,58.483,58.2973,58.3395,69809.0
2020-02-25 14:30:00,69.12,69.13,68.94,69.08,54403.0,58.348,58.3564,58.196,58.3142,54403.0
2020-02-25 14:40:00,69.07,69.2,69.01,69.15,59859.0,58.3057,58.4155,58.2551,58.3733,59859.0
2020-02-25 14:50:00,69.16,69.25,69.12,69.19,49780.0,58.3817,58.4577,58.348,58.407,49780.0
2020-02-25 15:00:00,69.19,69.41,69.19,69.32,80657.0,58.407,58.5928,58.407,58.5168,80657.0
2020-02-25 15:10:00,69.32,69.34,69.18,69.25,82729.0,58.5168,58.5337,58.3986,58.4577,82729.0
2020-02-25 15:20:00,69.26,69.26,69.03,69.09,82242.0,58.4661,58.4661,58.272,58.3226,82242.0
2020-02-25 15:30:00,69.09,69.09,68.75,68.83,121554.0,58.3226,58.3226,58.0356,58.1031,121554.0
2020-02-25 15:40:00,68.82,69.14,68.82,69.01,128937.0,58.0947,58.3648,58.0947,58.2551,128937.0
2020-02-25 15:50:00,69.01,69.01,68.73,68.84,412456.0,58.2551,58.2551,58.0187,58.1116,412456.0
2020-02-26 09:30:00,69.32,69.49,68.87,69.22,86551.0,58.5168,58.6603,58.1369,58.4324,86551.0
2020-02-26 09:40:00,69.21,69.48,69.19,69.4,52400.0,58.4239,58.6518,58.407,58.5843,52400.0
2020-02-26 09:50:00,69.35,69.35,69.1,69.18,32692.0,58.5421,58.5421,58.3311,58.3986,32692.0
2020-02-26 10:00:00,69.18,69.26,68.95,69.04,38419.0,58.3986,58.4661,58.2044,58.2804,38419.0
2020-02-26 10:10:00,69.06,69.12,68.94,69.11,46980.0,58.2973,58.348,58.196,58.3395,46980.0
2020-02-26 10:20:00,69.11,69.24,69.1,69.16,70858.0,58.3395,58.4493,58.3311,58.3817,70858.0
2020-02-26 10:30:00,69.15,69.26,69.04,69.04,61007.0,58.3733,58.4661,58.2804,58.2804,61007.0
2020-02-26 10:40:00,69.04,69.34,69.02,69.33,68893.0,58.2804,58.5337,58.2635,58.5252,68893.0
2020-02-26 10:50:00,69.36,69.43,69.26,69.31,40772.0,58.5505,58.6096,58.4661,58.5083,40772.0
2020-02-26 11:00:00,69.31,69.43,69.3,69.36,41609.0,58.5083,58.6096,58.4999,58.5505,41609.0
2020-02-26 11:10:00,69.38,69.46,69.36,69.44,20861.0,58.5674,58.635,58.5505,58.6181,20861.0
2020-02-26 11:20:00,69.44,69.45,69.3,69.31,29996.0,58.6181,58.6265,58.4999,58.5083,29996.0
2020-02-26 11:30:00,69.3,69.3,69.16,69.27,24773.0,58.4999,58.4999,58.3817,58.4746,24773.0
2020-02-26 11:40:00,69.29,69.29,69.2,69.24,26417.0,58.4915,58.4915,58.4155,58.4493,26417.0
2020-02-26 11:50:00,69.22,69.25,69.11,69.15,16315.0,58.4324,58.4577,58.3395,58.3733,16315.0
2020-02-26 12:00:00,69.15,69.17,68.88,68.9,33628.0,58.3733,58.3902,58.1454,58.1622,33628.0
2020-02-26 12:10:00,68.89,68.93,68.81,68.9,29077.0,58.1538,58.1876,58.0863,58.1622,29077.0
2020-02-26 12:20:00,68.89,69.0,68.82,68.99,40245.0,58.1538,58.2467,58.0947,58.2382,40245.0
2020-02-26 12:30:00,69.0,69.17,68.99,69.15,30881.0,58.2467,58.3902,58.2382,58.3733,30881.0
2020-02-26 12:40:00,69.14,69.2,69.08,69.17,22519.0,58.3648,58.4155,58.3142,58.3902,22519.0
2020-02-26 12:50:00,69.18,69.22,69.03,69.08,17886.0,58.3986,58.4324,58.272,58.3142,17886.0
2020-02-26 13:00:00,69.1,69.16,68.99,69.0,17443.0,58.3311,58.3817,58.2382,58.2467,17443.0
2020-02-26 13:10:00,69.01,69.05,68.94,68.95,15513.0,58.2551,58.2889,58.196,58.2044,15513.0
2020-02-26 13:20:00,68.96,69.08,68.92,69.03,26263.0,58.2129,58.3142,58.1791,58.272,26263.0
2020-02-26 13:30:00,69.03,69.04,68.8,68.83,50685.0,58.272,58.2804,58.0778,58.1031,50685.0
2020-02-26 13:40:00,68.84,68.97,68.75,68.84,69270.0,58.1116,58.2213,58.0356,58.1116,69270.0
2020-02-26 13:50:00,68.83,68.95,68.6,68.62,32184.0,58.1031,58.2044,57.909,57.9259,32184.0
2020-02-26 14:00:00,68.62,68.77,68.55,68.72,36705.0,57.9259,58.0525,57.8668,58.0103,36705.0
2020-02-26 14:10:00,68.74,68.91,68.7,68.82,31084.0,58.0272,58.1707,57.9934,58.0947,31084.0
2020-02-26 14:20:00,68.83,68.99,68.82,68.94,31378.0,58.1031,58.2382,58.0947,58.196,31378.0
2020-02-26 14:30:00,68.94,68.99,68.83,68.92,35076.0,58.196,58.2382,58.1031,58.1791,35076.0
2020-02-26 14:40:00,68.93,68.94,68.78,68.8,42629.0,58.1876,58.196,58.0609,58.0778,42629.0
2020-02-26 14:50:00,68.81,68.81,68.64,68.69,46831.0,58.0863,58.0863,57.9428,57.985,46831.0
2020-02-26 15:00:00,68.69,68.77,68.59,68.7,40315.0,57.985,58.0525,57.9006,57.9934,40315.0
2020-02-26 15:10:00,68.72,68.86,68.68,68.74,39526.0,58.0103,58.1285,57.9765,58.0272,39526.0
2020-02-26 15:20:00,68.76,68.77,68.53,68.53,31295.0,58.0441,58.0525,57.8499,57.8499,31295.0
2020-02-26 15:30:00,68.53,68.7,68.51,68.68,74406.0,57.8499,57.9934,57.833,57.9765,74406.0
2020-02-26 15:40:00,68.68,68.68,68.56,68.63,97220.0,57.9765,57.9765,57.8752,57.9343,97220.0
2020-02-26 15:50:00,68.61,68.65,68.32,68.34,292338.0,57.9174,57.9512,57.6726,57.6895,292338.0
2020-02-27 09:30:00,68.36,68.67,68.13,68.56,140231.0,57.7064,57.9681,57.5122,57.8752,140231.0
2020-02-27 09:40:00,68.58,68.64,68.33,68.42,48272.0,57.8921,57.9428,57.6811,57.757,48272.0
2020-02-27 09:50:00,68.4,68.64,68.33,68.35,52245.0,57.7402,57.9428,57.6811,57.698,52245.0
2020-02-27 10:00:00,68.35,68.45,68.08,68.23,63586.0,57.698,57.7824,57.47,57.5967,63586.0
2020-02-27 10:10:00,68.21,68.21,67.95,67.97,44219.0,57.5798,57.5798,57.3603,57.3772,44219.0
2020-02-27 10:20:00,67.98,68.06,67.81,67.83,69845.0,57.3856,57.4531,57.2421,57.259,69845.0
2020-02-27 10:30:00,67.84,67.86,67.56,67.72,75234.0,57.2674,57.2843,57.0311,57.1661,75234.0
2020-02-27 10:40:00,67.69,67.92,67.63,67.92,83892.0,57.1408,57.335,57.0902,57.335,83892.0
2020-02-27 10:50:00,67.91,67.98,67.78,67.89,74574.0,57.3265,57.3856,57.2168,57.3096,74574.0
2020-02-27 11:00:00,67.88,67.98,67.77,67.78,71027.0,57.3012,57.3856,57.2083,57.2168,71027.0
2020-02-27 11:10:00,67.77,67.84,67.57,67.84,55941.0,57.2083,57.2674,57.0395,57.2674,55941.0
2020-02-27 11:20:00,67.83,67.83,67.58,67.64,45637.0,57.259,57.259,57.048,57.0986,45637.0
2020-02-27 11:30:00,67.64,67.68,67.26,67.29,61319.0,57.0986,57.1324,56.7778,56.8032,61319.0
2020-02-27 11:40:00,67.28,67.46,67.21,67.43,46061.0,56.7947,56.9467,56.7356,56.9213,46061.0
2020-02-27 11:50:00,67.44,67.72,67.42,67.68,23517.0,56.9298,57.1661,56.9129,57.1324,23517.0
2020-02-27 12:00:00,67.67,67.69,67.44,67.61,44562.0,57.1239,57.1408,56.9298,57.0733,44562.0
2020-02-27 12:10:00,67.59,67.69,67.56,67.63,82727.0,57.0564,57.1408,57.0311,57.0902,82727.0
2020-02-27 12:20:00,67.63,67.65,67.35,67.58,70114.0,57.0902,57.107,56.8538,57.048,70114.0
2020-02-27 12:30:00,67.57,67.76,67.54,67.74,49364.0,57.0395,57.1999,57.0142,57.183,49364.0
2020-02-27 12:40:00,67.73,67.78,67.52,67.63,70746.0,57.1746,57.2168,56.9973,57.0902,70746.0
2020-02-27 12:50:00,67.62,67.71,67.51,67.55,42526.0,57.0817,57.1577,56.9889,57.0226,42526.0
2020-02-27 13:00:00,67.55,67.75,67.47,67.75,31233.0,57.0226,57.1915,56.9551,57.1915,31233.0
2020-02-27 13:10:00,67.72,67.77,67.59,67.63,26507.0,57.1661,57.2083,57.0564,57.0902,26507.0
2020-02-27 13:20:00,67.63,67.67,67.41,67.42,30448.0,57.0902,57.1239,56.9044,56.9129,30448.0
2020-02-27 13:30:00,67.41,67.48,67.11,67.22,34315.0,56.9044,56.9635,56.6512,56.7441,34315.0
2020-02-27 13:40:00,67.24,67.3,66.86,67.01,68047.0,56.7609,56.8116,56.4402,56.5668,68047.0
2020-02-27 13:50:00,67.02,67.16,66.78,66.84,43381.0,56.5752,56.6934,56.3726,56.4233,43381.0
2020-02-27 14:00:00,66.82,66.91,66.52,66.53,38594.0,56.4064,56.4824,56.1532,56.1616,38594.0
2020-02-27 14:10:00,66.51,66.7,66.49,66.5,41741.0,56.1447,56.3051,56.1278,56.1363,41741.0
2020-02-27 14:20:00,66.52,66.86,66.52,66.86,32359.0,56.1532,56.4402,56.1532,56.4402,32359.0
2020-02-27 14:30:00,66.83,66.83,66.63,66.73,24452.0,56.4148,56.4148,56.246,56.3304,24452.0
2020-02-27 14:40:00,66.72,66.74,66.52,66.62,25370.0,56.322,56.3389,56.1532,56.2376,25370.0
2020-02-27 14:50:00,66.63,66.65,66.41,66.43,28208.0,56.246,56.2629,56.0603,56.0772,28208.0
2020-02-27 15:00:00,66.41,66.49,66.22,66.48,57631.0,56.0603,56.1278,55.8999,56.1194,57631.0
2020-02-27 15:10:00,66.49,66.56,66.37,66.37,41629.0,56.1278,56.1869,56.0265,56.0265,41629.0
2020-02-27 15:20:00,66.38,66.4,66.12,66.12,48778.0,56.035,56.0519,55.8155,55.8155,48778.0
2020-02-27 15:30:00,66.13,66.17,65.8,65.82,145928.0,55.8239,55.8577,55.5454,55.5622,145928.0
2020-02-27 15:40:00,65.82,65.84,65.61,65.62,106133.0,55.5622,55.5791,55.385,55.3934,106133.0
2020-02-27 15:50:00,65.62,65.63,64.81,64.82,581706.0,55.3934,55.4019,54.7096,54.7181,581706.0
2020-02-28 09:30:00,63.95,64.08,63.12,63.38,357880.0,53.9837,54.0934,53.283,53.5025,357880.0
2020-02-28 09:40:00,63.37,63.37,62.21,62.43,153578.0,53.4941,53.4941,52.5148,52.7006,153578.0
2020-02-28 09:50:00,62.39,62.59,61.94,62.08,96405.0,52.6668,52.8356,52.2869,52.4051,96405.0
2020-02-28 10:00:00,62.09,62.11,61.58,62.01,171955.0,52.4135,52.4304,51.983,52.346,171955.0
2020-02-28 10:10:00,62.0,62.0,61.25,61.35,143778.0,52.3376,52.3376,51.7045,51.7889,143778.0
2020-02-28 10:20:00,61.37,61.96,61.37,61.57,127540.0,51.8058,52.3038,51.8058,51.9746,127540.0
2020-02-28 10:30:00,61.55,62.23,61.53,62.23,138912.0,51.9577,52.5317,51.9408,52.5317,138912.0
2020-02-28 10:40:00,62.23,62.24,61.73,61.9,160583.0,52.5317,52.5402,52.1097,52.2532,160583.0
2020-02-28 10:50:00,61.87,62.27,61.86,61.95,114305.0,52.2278,52.5655,52.2194,52.2954,114305.0
2020-02-28 11:00:00,61.95,62.12,61.69,61.8,85930.0,52.2954,52.4389,52.0759,52.1687,85930.0
2020-02-28 11:10:00,61.82,62.37,61.82,62.35,81901.0,52.1856,52.6499,52.1856,52.633,81901.0
2020-02-28 11:20:00,62.34,62.39,62.0,62.3,70590.0,52.6246,52.6668,52.3376,52.5908,70590.0
2020-02-28 11:30:00,62.31,62.34,62.0,62.19,217762.0,52.5993,52.6246,52.3376,52.498,217762.0
2020-02-28 11:40:00,62.17,62.65,62.04,62.25,143290.0,52.4811,52.8863,52.3713,52.5486,143290.0
2020-02-28 11:50:00,62.3,62.39,61.92,62.14,81450.0,52.5908,52.6668,52.27,52.4558,81450.0
2020-02-28 12:00:00,62.16,62.26,61.88,62.15,247574.0,52.4726,52.5571,52.2363,52.4642,247574.0
2020-02-28 12:10:00,62.19,62.55,62.13,62.51,41898.0,52.498,52.8019,52.4473,52.7681,41898.0
2020-02-28 12:20:00,62.54,62.74,62.38,62.73,47734.0,52.7934,52.9622,52.6584,52.9538,47734.0
2020-02-28 12:30:00,62.77,62.97,62.64,62.83,47417.0,52.9876,53.1564,52.8778,53.0382,47417.0
2020-02-28 12:40:00,62.81,63.0,62.57,62.75,52608.0,53.0213,53.1817,52.8187,52.9707,52608.0
2020-02-28 12:50:00,62.74,63.07,62.66,62.98,40439.0,52.9622,53.2408,52.8947,53.1648,40439.0
2020-02-28 13:00:00,62.94,63.01,62.71,62.96,44402.0,53.1311,53.1902,52.9369,53.148,44402.0
2020-02-28 13:10:00,62.95,62.95,62.5,62.73,55119.0,53.1395,53.1395,52.7597,52.9538,55119.0
2020-02-28 13:20:00,62.69,62.75,62.49,62.61,47168.0,52.92,52.9707,52.7512,52.8525,47168.0
2020-02-28 13:30:00,62.59,62.59,62.07,62.18,57832.0,52.8356,52.8356,52.3967,52.4895,57832.0
2020-02-28 13:40:00,62.15,62.15,61.73,61.87,78470.0,52.4642,52.4642,52.1097,52.2278,78470.0
2020-02-28 13:50:00,61.86,61.97,61.65,61.9,63408.0,52.2194,52.3122,52.0421,52.2532,63408.0
2020-02-28 14:00:00,61.93,61.93,61.57,61.62,89804.0,52.2785,52.2785,51.9746,52.0168,89804.0
2020-02-28 14:10:00,61.62,62.06,61.61,62.01,75825.0,52.0168,52.3882,52.0084,52.346,75825.0
2020-02-28 14:20:00,61.97,62.25,61.74,61.94,103540.0,52.3122,52.5486,52.1181,52.2869,103540.0
2020-02-28 14:30:00,61.95,62.5,61.86,62.02,155209.0,52.2954,52.7597,52.2194,52.3545,155209.0
2020-02-28 14:40:00,62.06,62.75,62.03,62.5,58776.0,52.3882,52.9707,52.3629,52.7597,58776.0
2020-02-28 14:50:00,62.53,62.61,62.2,62.43,58659.0,52.785,52.8525,52.5064,52.7006,58659.0
2020-02-28 15:00:00,62.46,62.49,61.91,61.92,74453.0,52.7259,52.7512,52.2616,52.27,74453.0
2020-02-28 15:10:00,61.93,62.34,61.88,62.2,94322.0,52.2785,52.6246,52.2363,52.5064,94322.0
2020-02-28 15:20:00,62.22,62.25,61.76,61.76,195353.0,52.5233,52.5486,52.135,52.135,195353.0
2020-02-28 15:30:00,61.75,62.1,61.68,61.95,369960.0,52.1265,52.422,52.0674,52.2954,369960.0
2020-02-28 15:40:00,61.95,62.28,61.62,62.28,243120.0,52.2954,52.5739,52.0168,52.5739,243120.0
2020-02-28 15:50:00,62.28,62.43,61.97,62.34,695982.0,52.5739,52.7006,52.3122,52.6246,695982.0
2020-03-02 09:30:00,62.22,63.37,62.15,63.11,177189.0,52.5233,53.4941,52.4642,53.2746,177189.0
2020-03-02 09:40:00,63.06,63.28,62.8,63.04,93591.0,53.2324,53.4181,53.0129,53.2155,93591.0
2020-03-02 09:50:00,63.04,63.3,62.86,63.06,65310.0,53.2155,53.435,53.0635,53.2324,65310.0
2020-03-02 10:00:00,63.07,63.19,62.71,62.75,48902.0,53.2408,53.3421,52.9369,52.9707,48902.0
2020-03-02 10:10:00,62.78,63.22,62.73,63.08,47267.0,52.996,53.3674,52.9538,53.2493,47267.0
2020-03-02 10:20:00,63.08,63.3,62.9,63.28,88950.0,53.2493,53.435,53.0973,53.4181,88950.0
2020-03-02 10:30:00,63.32,63.56,63.28,63.52,48597.0,53.4519,53.6545,53.4181,53.6207,48597.0
2020-03-02 10:40:00,63.54,63.75,63.42,63.7,72491.0,53.6376,53.8148,53.5363,53.7726,72491.0
2020-03-02 10:50:00,63.67,63.84,63.54,63.57,138173.0,53.7473,53.8908,53.6376,53.6629,138173.0
2020-03-02 11:00:00,63.55,63.81,63.52,63.67,78920.0,53.646,53.8655,53.6207,53.7473,78920.0
2020-03-02 11:10:00,63.66,64.12,63.66,63.95,64175.0,53.7389,54.1272,53.7389,53.9837,64175.0
2020-03-02 11:20:00,63.98,64.38,63.98,64.25,62254.0,54.009,54.3467,54.009,54.2369,62254.0
2020-03-02 11:30:00,64.28,64.45,64.18,64.42,63918.0,54.2622,54.4058,54.1778,54.3804,63918.0
2020-03-02 11:40:00,64.42,64.46,64.25,64.43,57073.0,54.3804,54.4142,54.2369,54.3889,57073.0
2020-03-02 11:50:00,64.44,64.66,64.42,64.63,50872.0,54.3973,54.583,54.3804,54.5577,50872.0
2020-03-02 12:00:00,64.63,64.75,64.54,64.55,56942.0,54.5577,54.659,54.4817,54.4902,56942.0
2020-03-02 12:10:00,64.55,64.6,64.4,64.44,54184.0,54.4902,54.5324,54.3635,54.3973,54184.0
2020-03-02 12:20:00,64.43,64.68,64.39,64.57,49979.0,54.3889,54.5999,54.3551,54.5071,49979.0
2020-03-02 12:30:00,64.57,64.8,64.56,64.75,100446.0,54.5071,54.7012,54.4986,54.659,100446.0
2020-03-02 12:40:00,64.74,64.81,64.59,64.61,56349.0,54.6506,54.7096,54.5239,54.5408,56349.0
2020-03-02 12:50:00,64.63,64.76,64.5,64.62,33426.0,54.5577,54.6674,54.448,54.5493,33426.0
2020-03-02 13:00:00,64.61,64.79,64.49,64.56,36307.0,54.5408,54.6928,54.4395,54.4986,36307.0
2020-03-02 13:10:00,64.57,64.61,64.34,64.37,33127.0,54.5071,54.5408,54.3129,54.3382,33127.0
2020-03-02 13:20:00,64.4,64.45,64.16,64.26,44923.0,54.3635,54.4058,54.1609,54.2454,44923.0
2020-03-02 13:30:00,64.26,64.74,64.25,64.73,57624.0,54.2454,54.6506,54.2369,54.6421,57624.0
2020-03-02 13:40:00,64.72,64.74,64.51,64.6,39938.0,54.6337,54.6506,54.4564,54.5324,39938.0
2020-03-02 13:50:00,64.58,64.78,64.46,64.78,30567.0,54.5155,54.6843,54.4142,54.6843,30567.0
2020-03-02 14:00:00,64.78,64.9,64.72,64.89,56079.0,54.6843,54.7856,54.6337,54.7772,56079.0
2020-03-02 14:10:00,64.89,64.96,64.78,64.83,58038.0,54.7772,54.8363,54.6843,54.7265,58038.0
2020-03-02 14:20:00,64.81,64.89,64.67,64.68,45801.0,54.7096,54.7772,54.5915,54.5999,45801.0
2020-03-02 14:30:00,64.68,64.72,64.44,64.45,61723.0,54.5999,54.6337,54.3973,54.4058,61723.0
2020-03-02 14:40:00,64.45,64.46,64.18,64.44,56671.0,54.4058,54.4142,54.1778,54.3973,56671.0
2020-03-02 14:50:00,64.42,64.57,64.31,64.37,57284.0,54.3804,54.5071,54.2876,54.3382,57284.0
2020-03-02 15:00:00,64.38,64.7,64.35,64.63,61659.0,54.3467,54.6168,54.3213,54.5577,61659.0
2020-03-02 15:10:00,64.64,64.72,64.57,64.66,45582.0,54.5661,54.6337,54.5071,54.583,45582.0
2020-03-02 15:20:00,64.64,64.91,64.62,64.79,62013.0,54.5661,54.7941,54.5493,54.6928,62013.0
2020-03-02 15:30:00,64.8,65.12,64.77,65.12,124864.0,54.7012,54.9713,54.6759,54.9713,124864.0
2020-03-02 15:40:00,65.11,65.5,65.02,65.48,187390.0,54.9629,55.2921,54.8869,55.2752,187390.0
2020-03-02 15:50:00,65.48,65.99,65.42,65.85,691391.0,55.2752,55.7057,55.2246,55.5876,691391.0
2020-03-03 09:30:00,65.17,65.92,65.17,65.78,117098.0,55.0135,55.6467,55.0135,55.5285,117098.0
2020-03-03 09:40:00,65.8,65.84,65.44,65.72,114353.0,55.5454,55.5791,55.2415,55.4778,114353.0
2020-03-03 09:50:00,65.69,65.76,65.44,65.6,57919.0,55.4525,55.5116,55.2415,55.3765,57919.0
2020-03-03 10:00:00,65.61,67.39,65.58,67.1,213757.0,55.385,56.8876,55.3596,56.6428,213757.0
2020-03-03 10:10:00,67.16,67.21,66.28,66.71,85529.0,56.6934,56.7356,55.9506,56.3135,85529.0
2020-03-03 10:20:00,66.71,67.15,66.59,66.8,73337.0,56.3135,56.685,56.2122,56.3895,73337.0
2020-03-03 10:30:00,66.75,67.32,66.72,67.28,46318.0,56.3473,56.8285,56.322,56.7947,46318.0
2020-03-03 10:40:00,67.23,67.46,66.85,66.89,73423.0,56.7525,56.9467,56.4317,56.4655,73423.0
2020-03-03 10:50:00,66.95,67.32,66.81,67.2,61111.0,56.5161,56.8285,56.398,56.7272,61111.0
2020-03-03 11:00:00,67.17,67.19,66.8,66.83,67173.0,56.7019,56.7187,56.3895,56.4148,67173.0
2020-03-03 11:10:00,66.8,66.8,66.04,66.06,71327.0,56.3895,56.3895,55.748,55.7648,71327.0
2020-03-03 11:20:00,66.07,66.1,65.33,65.37,112938.0,55.7733,55.7986,55.1486,55.1824,112938.0
2020-03-03 11:30:00,65.38,66.05,65.33,65.99,174028.0,55.1908,55.7564,55.1486,55.7057,174028.0
2020-03-03 11:40:00,66.0,66.11,65.82,65.91,121561.0,55.7142,55.807,55.5622,55.6382,121561.0
2020-03-03 11:50:00,65.91,66.62,65.9,66.61,55016.0,55.6382,56.2376,55.6298,56.2291,55016.0
2020-03-03 12:00:00,66.6,66.98,66.47,66.92,64578.0,56.2207,56.5415,56.1109,56.4908,64578.0
2020-03-03 12:10:00,66.93,66.94,66.55,66.68,41028.0,56.4993,56.5077,56.1785,56.2882,41028.0
2020-03-03 12:20:00,66.66,66.73,66.41,66.49,27979.0,56.2713,56.3304,56.0603,56.1278,27979.0
2020-03-03 12:30:00,66.54,66.57,66.3,66.46,41209.0,56.17,56.1954,55.9674,56.1025,41209.0
2020-03-03 12:40:00,66.44,66.66,66.38,66.6,32377.0,56.0856,56.2713,56.035,56.2207,32377.0
2020-03-03 12:50:00,66.57,66.66,66.35,66.53,58959.0,56.1954,56.2713,56.0096,56.1616,58959.0
2020-03-03 13:00:00,66.51,66.51,66.3,66.37,28198.0,56.1447,56.1447,55.9674,56.0265,28198.0
2020-03-03 13:10:00,66.4,66.52,66.28,66.29,52059.0,56.0519,56.1532,55.9506,55.959,52059.0
2020-03-03 13:20:00,66.31,66.45,66.03,66.2,52281.0,55.9759,56.0941,55.7395,55.883,52281.0
2020-03-03 13:30:00,66.19,66.32,66.06,66.27,58103.0,55.8746,55.9843,55.7648,55.9421,58103.0
2020-03-03 13:40:00,66.25,66.26,65.79,65.87,57602.0,55.9252,55.9337,55.5369,55.6045,57602.0
2020-03-03 13:50:00,65.87,66.0,65.74,65.78,81261.0,55.6045,55.7142,55.4947,55.5285,81261.0
2020-03-03 14:00:00,65.78,65.91,65.2,65.2,99849.0,55.5285,55.6382,55.0389,55.0389,99849.0
2020-03-03 14:10:00,65.2,65.65,65.2,65.4,108946.0,55.0389,55.4187,55.0389,55.2077,108946.0
2020-03-03 14:20:00,65.38,66.01,65.32,65.96,126442.0,55.1908,55.7226,55.1402,55.6804,126442.0
2020-03-03 14:30:00,65.99,66.23,65.8,65.82,135479.0,55.7057,55.9083,55.5454,55.5622,135479.0
2020-03-03 14:40:00,65.78,66.29,65.71,66.19,82202.0,55.5285,55.959,55.4694,55.8746,82202.0
2020-03-03 14:50:00,66.2,66.42,66.02,66.25,82338.0,55.883,56.0687,55.7311,55.9252,82338.0
2020-03-03 15:00:00,66.24,66.58,66.16,66.28,77216.0,55.9168,56.2038,55.8493,55.9506,77216.0
2020-03-03 15:10:00,66.29,66.82,66.29,66.72,80452.0,55.959,56.4064,55.959,56.322,80452.0
2020-03-03 15:20:00,66.72,66.8,66.15,66.78,93269.0,56.322,56.3895,55.8408,56.3726,93269.0
2020-03-03 15:30:00,66.78,66.78,65.42,65.47,139707.0,56.3726,56.3726,55.2246,55.2668,139707.0
2020-03-03 15:40:00,65.47,66.5,65.44,66.07,170831.0,55.2668,56.1363,55.2415,55.7733,170831.0
2020-03-03 15:50:00,66.03,66.03,65.44,65.71,376371.0,55.7395,55.7395,55.2415,55.4694,376371.0
2020-03-04 09:30:00,66.53,67.63,66.06,67.03,88198.0,56.1616,57.0902,55.7648,56.5837,88198.0
2020-03-04 09:40:00,67.07,67.37,67.01,67.03,45015.0,56.6174,56.8707,56.5668,56.5837,45015.0
2020-03-04 09:50:00,67.05,67.32,67.03,67.29,35180.0,56.6006,56.8285,56.5837,56.8032,35180.0
2020-03-04 10:00:00,67.29,67.29,66.99,67.22,47653.0,56.8032,56.8032,56.5499,56.7441,47653.0
2020-03-04 10:10:00,67.25,67.62,67.24,67.62,47327.0,56.7694,57.0817,56.7609,57.0817,47327.0
2020-03-04 10:20:00,67.62,67.62,67.38,67.46,30986.0,57.0817,57.0817,56.8791,56.9467,30986.0
2020-03-04 10:30:00,67.47,67.48,67.28,67.3,30308.0,56.9551,56.9635,56.7947,56.8116,30308.0
2020-03-04 10:40:00,67.3,67.47,67.19,67.44,31970.0,56.8116,56.9551,56.7187,56.9298,31970.0
2020-03-04 10:50:00,67.45,67.51,67.12,67.17,43423.0,56.9382,56.9889,56.6596,56.7019,43423.0
2020-03-04 11:00:00,67.14,67.32,66.92,67.14,49636.0,56.6765,56.8285,56.4908,56.6765,49636.0
2020-03-04 11:10:00,67.15,67.27,67.09,67.22,36003.0,56.685,56.7863,56.6343,56.7441,36003.0
2020-03-04 11:20:00,67.24,67.26,67.1,67.2,37953.0,56.7609,56.7778,56.6428,56.7272,37953.0
2020-03-04 11:30:00,67.21,67.22,67.0,67.03,46003.0,56.7356,56.7441,56.5583,56.5837,46003.0
2020-03-04 11:40:00,67.03,67.24,66.85,67.15,42283.0,56.5837,56.7609,56.4317,56.685,42283.0
2020-03-04 11:50:00,67.16,67.41,67.15,67.33,36102.0,56.6934,56.9044,56.685,56.8369,36102.0
2020-03-04 12:00:00,67.32,67.52,67.32,67.44,43619.0,56.8285,56.9973,56.8285,56.9298,43619.0
2020-03-04 12:10:00,67.44,67.71,67.4,67.59,36697.0,56.9298,57.1577,56.896,57.0564,36697.0
2020-03-04 12:20:00,67.62,67.93,67.62,67.88,84355.0,57.0817,57.3434,57.0817,57.3012,84355.0
2020-03-04 12:30:00,67.88,67.98,67.86,67.88,26277.0,57.3012,57.3856,57.2843,57.3012,26277.0
2020-03-04 12:40:00,67.9,67.98,67.78,67.98,26056.0,57.3181,57.3856,57.2168,57.3856,26056.0
2020-03-04 12:50:00,67.97,68.1,67.92,68.06,36061.0,57.3772,57.4869,57.335,57.4531,36061.0
2020-03-04 13:00:00,68.07,68.17,68.05,68.1,32765.0,57.4616,57.546,57.4447,57.4869,32765.0
2020-03-04 13:10:00,68.06,68.29,68.01,68.28,22988.0,57.4531,57.6473,57.4109,57.6389,22988.0
2020-03-04 13:20:00,68.28,68.35,68.23,68.27,27350.0,57.6389,57.698,57.5967,57.6304,27350.0
2020-03-04 13:30:00,68.27,68.55,68.27,68.35,64921.0,57.6304,57.8668,57.6304,57.698,64921.0
2020-03-04 13:40:00,68.32,68.55,68.32,68.54,31077.0,57.6726,57.8668,57.6726,57.8583,31077.0
2020-03-04 13:50:00,68.55,68.66,68.54,68.59,39268.0,57.8668,57.9596,57.8583,57.9006,39268.0
2020-03-04 14:00:00,68.59,68.64,68.41,68.61,65989.0,57.9006,57.9428,57.7486,57.9174,65989.0
2020-03-04 14:10:00,68.62,68.68,68.42,68.53,35929.0,57.9259,57.9765,57.757,57.8499,35929.0
2020-03-04 14:20:00,68.52,68.61,68.4,68.48,41832.0,57.8415,57.9174,57.7402,57.8077,41832.0
2020-03-04 14:30:00,68.5,68.65,68.47,68.49,31714.0,57.8246,57.9512,57.7993,57.8161,31714.0
2020-03-04 14:40:00,68.5,68.62,68.5,68.58,43810.0,57.8246,57.9259,57.8246,57.8921,43810.0
2020-03-04 14:50:00,68.59,68.66,68.47,68.62,32769.0,57.9006,57.9596,57.7993,57.9259,32769.0
2020-03-04 15:00:00,68.62,68.84,68.6,68.75,68880.0,57.9259,58.1116,57.909,58.0356,68880.0
2020-03-04 15:10:00,68.75,68.95,68.75,68.87,51874.0,58.0356,58.2044,58.0356,58.1369,51874.0
2020-03-04 15:20:00,68.89,69.02,68.86,68.99,74754.0,58.1538,58.2635,58.1285,58.2382,74754.0
2020-03-04 15:30:00,68.97,69.37,68.97,69.37,90187.0,58.2213,58.559,58.2213,58.559,90187.0
2020-03-04 15:40:00,69.39,69.41,68.85,68.91,120121.0,58.5759,58.5928,58.12,58.1707,120121.0
2020-03-04 15:50:00,68.9,69.26,68.9,69.2,420198.0,58.1622,58.4661,58.1622,58.4155,420198.0
2020-03-05 09:30:00,67.86,68.15,67.45,68.08,135978.0,57.2843,57.5291,56.9382,57.47,135978.0
2020-03-05 09:40:00,68.11,68.67,68.1,68.63,252743.0,57.4954,57.9681,57.4869,57.9343,252743.0
2020-03-05 09:50:00,68.65,68.72,68.57,68.62,363548.0,57.9512,58.0103,57.8837,57.9259,363548.0
2020-03-05 10:00:00,68.6,68.75,68.48,68.72,142479.0,57.909,58.0356,57.8077,58.0103,142479.0
2020-03-05 10:10:00,68.73,68.73,68.53,68.53,166213.0,58.0187,58.0187,57.8499,57.8499,166213.0
2020-03-05 10:20:00,68.53,68.55,68.23,68.38,141088.0,57.8499,57.8668,57.5967,57.7233,141088.0
2020-03-05 10:30:00,68.39,68.59,68.38,68.54,63500.0,57.7317,57.9006,57.7233,57.8583,63500.0
2020-03-05 10:40:00,68.53,68.95,68.53,68.92,77857.0,57.8499,58.2044,57.8499,58.1791,77857.0
2020-03-05 10:50:00,68.91,69.29,68.85,69.26,100194.0,58.1707,58.4915,58.12,58.4661,100194.0
2020-03-05 11:00:00,69.27,69.59,69.24,69.56,121018.0,58.4746,58.7447,58.4493,58.7194,121018.0
2020-03-05 11:10:00,69.58,69.86,69.45,69.72,91389.0,58.7363,58.9726,58.6265,58.8544,91389.0
2020-03-05 11:20:00,69.73,70.02,69.61,69.86,108929.0,58.8629,59.1077,58.7616,58.9726,108929.0
2020-03-05 11:30:00,69.86,69.89,69.37,69.5,108070.0,58.9726,58.998,58.559,58.6687,108070.0
2020-03-05 11:40:00,69.51,69.65,69.45,69.62,60744.0,58.6772,58.7954,58.6265,58.77,60744.0
2020-03-05 11:50:00,69.63,69.75,69.56,69.65,59479.0,58.7785,58.8798,58.7194,58.7954,59479.0
2020-03-05 12:00:00,69.65,69.79,69.45,69.52,45325.0,58.7954,58.9135,58.6265,58.6856,45325.0
2020-03-05 12:10:00,69.51,69.66,69.49,69.55,51426.0,58.6772,58.8038,58.6603,58.7109,51426.0
2020-03-05 12:20:00,69.55,69.61,69.45,69.52,53730.0,58.7109,58.7616,58.6265,58.6856,53730.0
2020-03-05 12:30:00,69.52,69.67,69.52,69.54,39700.0,58.6856,58.8122,58.6856,58.7025,39700.0
2020-03-05 12:40:00,69.56,69.56,69.19,69.38,68986.0,58.7194,58.7194,58.407,58.5674,68986.0
2020-03-05 12:50:00,69.38,69.41,69.24,69.33,43914.0,58.5674,58.5928,58.4493,58.5252,43914.0
2020-03-05 13:00:00,69.33,69.44,69.29,69.33,60833.0,58.5252,58.6181,58.4915,58.5252,60833.0
2020-03-05 13:10:00,69.32,69.39,69.12,69.13,79430.0,58.5168,58.5759,58.348,58.3564,79430.0
2020-03-05 13:20:00,69.12,69.41,69.12,69.41,50796.0,58.348,58.5928,58.348,58.5928,50796.0
2020-03-05 13:30:00,69.42,69.79,69.39,69.67,64845.0,58.6012,58.9135,58.5759,58.8122,64845.0
2020-03-05 13:40:00,69.68,69.87,69.65,69.86,62831.0,58.8207,58.9811,58.7954,58.9726,62831.0
2020-03-05 13:50:00,69.89,69.92,69.43,69.57,72880.0,58.998,59.0233,58.6096,58.7278,72880.0
2020-03-05 14:00:00,69.57,69.57,69.02,69.06,91180.0,58.7278,58.7278,58.2635,58.2973,91180.0
2020-03-05 14:10:00,69.06,69.26,68.85,68.89,48901.0,58.2973,58.4661,58.12,58.1538,48901.0
2020-03-05 14:20:00,68.9,68.92,68.55,68.67,47530.0,58.1622,58.1791,57.8668,57.9681,47530.0
2020-03-05 14:30:00,68.68,68.97,68.68,68.96,30701.0,57.9765,58.2213,57.9765,58.2129,30701.0
2020-03-05 14:40:00,68.93,68.99,68.72,68.79,42786.0,58.1876,58.2382,58.0103,58.0694,42786.0
2020-03-05 14:50:00,68.83,68.91,68.7,68.81,52673.0,58.1031,58.1707,57.9934,58.0863,52673.0
2020-03-05 15:00:00,68.78,68.79,68.61,68.77,44214.0,58.0609,58.0694,57.9174,58.0525,44214.0
2020-03-05 15:10:00,68.77,68.79,68.3,68.36,59202.0,58.0525,58.0694,57.6557,57.7064,59202.0
2020-03-05 15:20:00,68.37,68.74,68.32,68.71,94126.0,57.7148,58.0272,57.6726,58.0018,94126.0
2020-03-05 15:30:00,68.71,69.26,68.63,68.9,153165.0,58.0018,58.4661,57.9343,58.1622,153165.0
2020-03-05 15:40:00,68.91,69.28,68.79,69.14,204258.0,58.1707,58.483,58.0694,58.3648,204258.0
2020-03-05 15:50:00,69.15,69.6,68.99,69.26,501735.0,58.3733,58.7531,58.2382,58.4661,501735.0
2020-03-06 09:30:00,66.51,67.74,66.23,67.17,305019.0,56.1447,57.183,55.9083,56.7019,305019.0
2020-03-06 09:40:00,67.18,67.83,67.05,67.08,386228.0,56.7103,57.259,56.6006,56.6259,386228.0
2020-03-06 09:50:00,67.08,67.24,66.39,66.92,148127.0,56.6259,56.7609,56.0434,56.4908,148127.0
2020-03-06 10:00:00,66.91,67.41,66.91,67.23,132604.0,56.4824,56.9044,56.4824,56.7525,132604.0
2020-03-06 10:10:00,67.23,67.51,67.14,67.28,100355.0,56.7525,56.9889,56.6765,56.7947,100355.0
2020-03-06 10:20:00,67.28,67.57,67.0,67.52,139954.0,56.7947,57.0395,56.5583,56.9973,139954.0
2020-03-06 10:30:00,67.53,68.22,67.53,68.2,214447.0,57.0057,57.5882,57.0057,57.5713,214447.0
2020-03-06 10:40:00,68.17,68.76,68.06,68.76,102456.0,57.546,58.0441,57.4531,58.0441,102456.0
2020-03-06 10:50:00,68.77,68.93,68.25,68.47,72357.0,58.0525,58.1876,57.6135,57.7993,72357.0
2020-03-06 11:00:00,68.46,68.65,68.35,68.5,109595.0,57.7908,57.9512,57.698,57.8246,109595.0
2020-03-06 11:10:00,68.48,68.75,68.45,68.6,73499.0,57.8077,58.0356,57.7824,57.909,73499.0
2020-03-06 11:20:00,68.62,68.87,68.57,68.66,65986.0,57.9259,58.1369,57.8837,57.9596,65986.0
2020-03-06 11:30:00,68.65,68.94,68.46,68.61,71577.0,57.9512,58.196,57.7908,57.9174,71577.0
2020-03-06 11:40:00,68.6,68.63,68.1,68.13,73882.0,57.909,57.9343,57.4869,57.5122,73882.0
2020-03-06 11:50:00,68.15,68.39,68.14,68.2,45931.0,57.5291,57.7317,57.5207,57.5713,45931.0
2020-03-06 12:00:00,68.2,68.24,67.87,67.94,47912.0,57.5713,57.6051,57.2928,57.3519,47912.0
2020-03-06 12:10:00,67.93,68.02,67.68,67.68,60114.0,57.3434,57.4194,57.1324,57.1324,60114.0
2020-03-06 12:20:00,67.67,67.91,67.61,67.7,113193.0,57.1239,57.3265,57.0733,57.1493,113193.0
2020-03-06 12:30:00,67.72,68.3,67.66,68.11,43498.0,57.1661,57.6557,57.1155,57.4954,43498.0
2020-03-06 12:40:00,68.11,68.3,68.07,68.17,21433.0,57.4954,57.6557,57.4616,57.546,21433.0
2020-03-06 12:50:00,68.16,68.19,67.96,67.96,34803.0,57.5376,57.5629,57.3687,57.3687,34803.0
2020-03-06 13:00:00,67.99,68.11,67.9,67.96,22664.0,57.3941,57.4954,57.3181,57.3687,22664.0
2020-03-06 13:10:00,67.99,68.15,67.88,68.15,35425.0,57.3941,57.5291,57.3012,57.5291,35425.0
2020-03-06 13:20:00,68.16,68.59,68.16,68.42,25600.0,57.5376,57.9006,57.5376,57.757,25600.0
2020-03-06 13:30:00,68.42,68.51,68.17,68.39,29515.0,57.757,57.833,57.546,57.7317,29515.0
2020-03-06 13:40:00,68.38,68.51,68.05,68.12,58311.0,57.7233,57.833,57.4447,57.5038,58311.0
2020-03-06 13:50:00,68.13,68.17,67.95,67.97,47872.0,57.5122,57.546,57.3603,57.3772,47872.0
2020-03-06 14:00:00,68.01,68.01,67.79,67.84,42843.0,57.4109,57.4109,57.2252,57.2674,42843.0
2020-03-06 14:10:00,67.82,68.1,67.78,68.0,62789.0,57.2506,57.4869,57.2168,57.4025,62789.0
2020-03-06 14:20:00,67.99,68.36,67.88,68.26,62881.0,57.3941,57.7064,57.3012,57.622,62881.0
2020-03-06 14:30:00,68.25,68.36,67.82,67.85,55494.0,57.6135,57.7064,57.2506,57.2759,55494.0
2020-03-06 14:40:00,67.86,67.88,67.49,67.55,133470.0,57.2843,57.3012,56.972,57.0226,133470.0
2020-03-06 14:50:00,67.56,67.63,67.41,67.42,123959.0,57.0311,57.0902,56.9044,56.9129,123959.0
2020-03-06 15:00:00,67.42,67.61,67.37,67.59,104691.0,56.9129,57.0733,56.8707,57.0564,104691.0
2020-03-06 15:10:00,67.6,68.07,67.56,68.05,122174.0,57.0648,57.4616,57.0311,57.4447,122174.0
2020-03-06 15:20:00,68.06,68.35,67.93,68.19,88389.0,57.4531,57.698,57.3434,57.5629,88389.0
2020-03-06 15:30:00,68.17,69.03,68.05,68.48,140976.0,57.546,58.272,57.4447,57.8077,140976.0
2020-03-06 15:40:00,68.5,69.2,68.47,69.19,162300.0,57.8246,58.4155,57.7993,58.407,162300.0
2020-03-06 15:50:00,69.22,70.16,69.21,70.15,853966.0,58.4324,59.2259,58.4239,59.2174,853966.0
2020-03-09 09:30:00,66.82,68.91,65.3,68.61,157319.0,56.4064,58.1707,55.1233,57.9174,157319.0
2020-03-09 09:40:00,67.91,69.99,67.91,69.87,29495.0,57.3265,59.0824,57.3265,58.9811,29495.0
2020-03-09 09:50:00,69.83,69.87,68.6,68.72,254814.0,58.9473,58.9811,57.909,58.0103,254814.0
2020-03-09 10:00:00,68.7,69.12,68.1,68.86,281013.0,57.9934,58.348,57.4869,58.1285,281013.0
2020-03-09 10:10:00,68.81,69.4,68.67,69.11,225716.0,58.0863,58.5843,57.9681,58.3395,225716.0
2020-03-09 10:20:00,69.1,69.52,68.56,69.01,193576.0,58.3311,58.6856,57.8752,58.2551,193576.0
2020-03-09 10:30:00,69.01,69.23,68.56,68.99,210419.0,58.2551,58.4408,57.8752,58.2382,210419.0
2020-03-09 10:40:00,68.99,69.02,68.52,68.78,262067.0,58.2382,58.2635,57.8415,58.0609,262067.0
2020-03-09 10:50:00,68.75,68.78,68.19,68.32,165044.0,58.0356,58.0609,57.5629,57.6726,165044.0
2020-03-09 11:00:00,68.33,68.56,68.11,68.32,207319.0,57.6811,57.8752,57.4954,57.6726,207319.0
2020-03-09 11:10:00,68.33,69.08,68.32,68.98,225449.0,57.6811,58.3142,57.6726,58.2298,225449.0
2020-03-09 11:20:00,68.99,69.19,68.82,69.04,193790.0,58.2382,58.407,58.0947,58.2804,193790.0
2020-03-09 11:30:00,69.04,69.25,68.7,69.12,209528.0,58.2804,58.4577,57.9934,58.348,209528.0
2020-03-09 11:40:00,69.15,69.24,69.03,69.2,205381.0,58.3733,58.4493,58.272,58.4155,205381.0
2020-03-09 11:50:00,69.21,69.3,68.58,68.61,107488.0,58.4239,58.4999,57.8921,57.9174,107488.0
2020-03-09 12:00:00,68.59,68.76,68.18,68.67,110886.0,57.9006,58.0441,57.5544,57.9681,110886.0
2020-03-09 12:10:00,68.66,68.87,68.41,68.55,79368.0,57.9596,58.1369,57.7486,57.8668,79368.0
2020-03-09 12:20:00,68.57,68.8,68.39,68.48,102529.0,57.8837,58.0778,57.7317,57.8077,102529.0
2020-03-09 12:30:00,68.47,68.64,68.16,68.35,66412.0,57.7993,57.9428,57.5376,57.698,66412.0
2020-03-09 12:40:00,68.36,68.49,67.97,68.04,116368.0,57.7064,57.8161,57.3772,57.4363,116368.0
2020-03-09 12:50:00,68.06,68.41,68.04,68.34,63580.0,57.4531,57.7486,57.4363,57.6895,63580.0
2020-03-09 13:00:00,68.33,68.49,67.94,68.1,125128.0,57.6811,57.8161,57.3519,57.4869,125128.0
2020-03-09 13:10:00,68.07,68.45,68.06,68.24,69085.0,57.4616,57.7824,57.4531,57.6051,69085.0
2020-03-09 13:20:00,68.25,68.34,68.02,68.17,67592.0,57.6135,57.6895,57.4194,57.546,67592.0
2020-03-09 13:30:00,68.18,68.18,67.68,67.69,74339.0,57.5544,57.5544,57.1324,57.1408,74339.0
2020-03-09 13:40:00,67.69,67.82,67.37,67.56,97053.0,57.1408,57.2506,56.8707,57.0311,97053.0
2020-03-09 13:50:00,67.54,67.56,67.17,67.4,112301.0,57.0142,57.0311,56.7019,56.896,112301.0
2020-03-09 14:00:00,67.41,67.59,66.9,67.05,117343.0,56.9044,57.0564,56.4739,56.6006,117343.0
2020-03-09 14:10:00,67.06,68.11,67.01,68.0,106090.0,56.609,57.4954,56.5668,57.4025,106090.0
2020-03-09 14:20:00,68.01,68.23,67.49,67.49,126936.0,57.4109,57.5967,56.972,56.972,126936.0
2020-03-09 14:30:00,67.49,67.9,67.25,67.9,127701.0,56.972,57.3181,56.7694,57.3181,127701.0
2020-03-09 14:40:00,67.92,67.96,67.16,67.56,159003.0,57.335,57.3687,56.6934,57.0311,159003.0
2020-03-09 14:50:00,67.59,68.15,67.57,67.9,251947.0,57.0564,57.5291,57.0395,57.3181,251947.0
2020-03-09 15:00:00,67.9,68.28,67.61,67.92,269512.0,57.3181,57.6389,57.0733,57.335,269512.0
2020-03-09 15:10:00,67.9,68.19,67.66,67.82,287516.0,57.3181,57.5629,57.1155,57.2506,287516.0
2020-03-09 15:20:00,67.81,68.24,67.64,67.92,299065.0,57.2421,57.6051,57.0986,57.335,299065.0
2020-03-09 15:30:00,67.91,68.67,67.62,68.66,262691.0,57.3265,57.9681,57.0817,57.9596,262691.0
2020-03-09 15:40:00,68.66,68.94,68.15,68.55,370090.0,57.9596,58.196,57.5291,57.8668,370090.0
2020-03-09 15:50:00,68.55,68.79,67.81,67.89,1042745.0,57.8668,58.0694,57.2421,57.3096,1042745.0
2020-03-10 09:30:00,68.55,69.94,68.28,69.92,237886.0,57.8668,59.0402,57.6389,59.0233,237886.0
2020-03-10 09:40:00,69.91,69.91,69.03,69.68,169957.0,59.0148,59.0148,58.272,58.8207,169957.0
2020-03-10 09:50:00,69.66,70.31,69.6,70.0,170930.0,58.8038,59.3525,58.7531,59.0908,170930.0
2020-03-10 10:00:00,70.02,70.48,69.75,70.39,121551.0,59.1077,59.496,58.8798,59.42,121551.0
2020-03-10 10:10:00,70.39,70.68,70.32,70.43,119507.0,59.42,59.6648,59.3609,59.4538,119507.0
2020-03-10 10:20:00,70.44,70.56,69.51,69.54,83521.0,59.4622,59.5635,58.6772,58.7025,83521.0
2020-03-10 10:30:00,69.52,69.53,68.86,69.06,154234.0,58.6856,58.6941,58.1285,58.2973,154234.0
2020-03-10 10:40:00,69.08,69.33,68.88,69.02,88300.0,58.3142,58.5252,58.1454,58.2635,88300.0
2020-03-10 10:50:00,69.01,69.12,68.54,68.58,72176.0,58.2551,58.348,57.8583,57.8921,72176.0
2020-03-10 11:00:00,68.6,68.83,68.23,68.71,82927.0,57.909,58.1031,57.5967,58.0018,82927.0
2020-03-10 11:10:00,68.69,68.74,68.01,68.08,69963.0,57.985,58.0272,57.4109,57.47,69963.0
2020-03-10 11:20:00,68.12,68.18,66.96,66.97,96428.0,57.5038,57.5544,56.5246,56.533,96428.0
2020-03-10 11:30:00,66.97,67.19,66.72,67.07,94144.0,56.533,56.7187,56.322,56.6174,94144.0
2020-03-10 11:40:00,67.1,67.46,66.73,67.38,58911.0,56.6428,56.9467,56.3304,56.8791,58911.0
2020-03-10 11:50:00,67.4,67.5,66.85,67.08,140567.0,56.896,56.9804,56.4317,56.6259,140567.0
2020-03-10 12:00:00,67.1,67.72,67.1,67.58,146154.0,56.6428,57.1661,56.6428,57.048,146154.0
2020-03-10 12:10:00,67.57,68.04,67.57,67.8,88458.0,57.0395,57.4363,57.0395,57.2337,88458.0
2020-03-10 12:20:00,67.78,67.78,67.29,67.38,183819.0,57.2168,57.2168,56.8032,56.8791,183819.0
2020-03-10 12:30:00,67.36,67.37,66.65,66.93,133351.0,56.8622,56.8707,56.2629,56.4993,133351.0
2020-03-10 12:40:00,66.93,67.54,66.61,67.42,81040.0,56.4993,57.0142,56.2291,56.9129,81040.0
2020-03-10 12:50:00,67.39,67.92,67.36,67.72,83125.0,56.8876,57.335,56.8622,57.1661,83125.0
2020-03-10 13:00:00,67.71,68.0,67.28,67.99,203397.0,57.1577,57.4025,56.7947,57.3941,203397.0
2020-03-10 13:10:00,67.99,68.27,67.7,68.06,164996.0,57.3941,57.6304,57.1493,57.4531,164996.0
2020-03-10 13:20:00,68.11,68.32,67.8,67.88,110191.0,57.4954,57.6726,57.2337,57.3012,110191.0
2020-03-10 13:30:00,67.86,67.99,67.34,67.5,139141.0,57.2843,57.3941,56.8454,56.9804,139141.0
2020-03-10 13:40:00,67.5,67.64,66.67,66.76,159392.0,56.9804,57.0986,56.2798,56.3557,159392.0
2020-03-10 13:50:00,66.76,66.89,66.34,66.55,155232.0,56.3557,56.4655,56.0012,56.1785,155232.0
2020-03-10 14:00:00,66.54,66.74,66.28,66.74,105931.0,56.17,56.3389,55.9506,56.3389,105931.0
2020-03-10 14:10:00,66.75,66.91,66.52,66.65,111989.0,56.3473,56.4824,56.1532,56.2629,111989.0
2020-03-10 14:20:00,66.65,66.74,66.1,66.49,195320.0,56.2629,56.3389,55.7986,56.1278,195320.0
2020-03-10 14:30:00,66.49,66.69,66.35,66.47,114731.0,56.1278,56.2967,56.0096,56.1109,114731.0
2020-03-10 14:40:00,66.46,67.11,66.43,67.06,110527.0,56.1025,56.6512,56.0772,56.609,110527.0
2020-03-10 14:50:00,67.07,67.07,66.45,66.57,193355.0,56.6174,56.6174,56.0941,56.1954,193355.0
2020-03-10 15:00:00,66.58,67.04,66.43,66.77,316717.0,56.2038,56.5921,56.0772,56.3642,316717.0
2020-03-10 15:10:00,66.78,67.48,66.76,67.48,233288.0,56.3726,56.9635,56.3557,56.9635,233288.0
2020-03-10 15:20:00,67.47,67.74,67.21,67.34,272864.0,56.9551,57.183,56.7356,56.8454,272864.0
2020-03-10 15:30:00,67.33,67.89,66.96,67.69,292435.0,56.8369,57.3096,56.5246,57.1408,292435.0
2020-03-10 15:40:00,67.69,68.15,67.51,68.04,351488.0,57.1408,57.5291,56.9889,57.4363,351488.0
2020-03-10 15:50:00,68.02,68.56,67.99,68.52,958016.0,57.4194,57.8752,57.3941,57.8415,958016.0
2020-03-11 09:30:00,66.87,67.49,66.77,66.99,298484.0,56.4486,56.972,56.3642,56.5499,298484.0
2020-03-11 09:40:00,66.99,67.51,66.84,67.08,156127.0,56.5499,56.9889,56.4233,56.6259,156127.0
2020-03-11 09:50:00,67.07,67.63,66.96,67.58,106135.0,56.6174,57.0902,56.5246,57.048,106135.0
2020-03-11 10:00:00,67.61,68.19,67.49,68.15,78893.0,57.0733,57.5629,56.972,57.5291,78893.0
2020-03-11 10:10:00,68.18,68.23,67.93,68.11,45811.0,57.5544,57.5967,57.3434,57.4954,45811.0
2020-03-11 10:20:00,68.11,68.21,67.45,67.5,78762.0,57.4954,57.5798,56.9382,56.9804,78762.0
2020-03-11 10:30:00,67.46,67.95,67.36,67.64,57975.0,56.9467,57.3603,56.8622,57.0986,57975.0
2020-03-11 10:40:00,67.61,67.86,67.37,67.51,57013.0,57.0733,57.2843,56.8707,56.9889,57013.0
2020-03-11 10:50:00,67.53,67.54,67.22,67.35,30895.0,57.0057,57.0142,56.7441,56.8538,30895.0
2020-03-11 11:00:00,67.38,67.63,67.03,67.26,61157.0,56.8791,57.0902,56.5837,56.7778,61157.0
2020-03-11 11:10:00,67.26,67.5,67.05,67.05,39173.0,56.7778,56.9804,56.6006,56.6006,39173.0
2020-03-11 11:20:00,67.08,67.14,66.84,66.85,49873.0,56.6259,56.6765,56.4233,56.4317,49873.0
2020-03-11 11:30:00,66.87,67.32,66.77,67.31,46021.0,56.4486,56.8285,56.3642,56.82,46021.0
2020-03-11 11:40:00,67.3,67.33,66.82,67.06,41254.0,56.8116,56.8369,56.4064,56.609,41254.0
2020-03-11 11:50:00,67.09,67.15,66.67,67.01,75812.0,56.6343,56.685,56.2798,56.5668,75812.0
2020-03-11 12:00:00,67.02,67.22,66.8,67.21,46262.0,56.5752,56.7441,56.3895,56.7356,46262.0
2020-03-11 12:10:00,67.22,67.49,67.17,67.42,32671.0,56.7441,56.972,56.7019,56.9129,32671.0
2020-03-11 12:20:00,67.4,67.54,66.72,66.73,58384.0,56.896,57.0142,56.322,56.3304,58384.0
2020-03-11 12:30:00,66.7,66.88,66.39,66.47,75862.0,56.3051,56.457,56.0434,56.1109,75862.0
2020-03-11 12:40:00,66.45,66.52,65.82,65.88,81309.0,56.0941,56.1532,55.5622,55.6129,81309.0
2020-03-11 12:50:00,65.95,66.33,65.89,66.25,88545.0,55.672,55.9928,55.6213,55.9252,88545.0
2020-03-11 13:00:00,66.25,66.25,65.76,65.8,79515.0,55.9252,55.9252,55.5116,55.5454,79515.0
2020-03-11 13:10:00,65.81,66.28,65.76,66.27,73079.0,55.5538,55.9506,55.5116,55.9421,73079.0
2020-03-11 13:20:00,66.27,66.57,66.19,66.47,84686.0,55.9421,56.1954,55.8746,56.1109,84686.0
2020-03-11 13:30:00,66.48,66.64,66.26,66.37,35589.0,56.1194,56.2544,55.9337,56.0265,35589.0
2020-03-11 13:40:00,66.35,66.75,66.18,66.62,71186.0,56.0096,56.3473,55.8661,56.2376,71186.0
2020-03-11 13:50:00,66.6,66.62,66.18,66.5,92126.0,56.2207,56.2376,55.8661,56.1363,92126.0
2020-03-11 14:00:00,66.52,66.62,66.19,66.46,148974.0,56.1532,56.2376,55.8746,56.1025,148974.0
2020-03-11 14:10:00,66.53,66.59,66.26,66.28,71962.0,56.1616,56.2122,55.9337,55.9506,71962.0
2020-03-11 14:20:00,66.28,66.49,66.26,66.31,88078.0,55.9506,56.1278,55.9337,55.9759,88078.0
2020-03-11 14:30:00,66.31,66.8,66.29,66.68,96862.0,55.9759,56.3895,55.959,56.2882,96862.0
2020-03-11 14:40:00,66.68,67.01,66.56,66.58,79309.0,56.2882,56.5668,56.1869,56.2038,79309.0
2020-03-11 14:50:00,66.6,66.81,66.21,66.21,141254.0,56.2207,56.398,55.8915,55.8915,141254.0
2020-03-11 15:00:00,66.21,66.45,65.78,65.82,82907.0,55.8915,56.0941,55.5285,55.5622,82907.0
2020-03-11 15:10:00,65.83,66.23,65.63,66.09,138936.0,55.5707,55.9083,55.4019,55.7902,138936.0
2020-03-11 15:20:00,66.09,66.15,65.63,66.09,207177.0,55.7902,55.8408,55.4019,55.7902,207177.0
2020-03-11 15:30:00,66.07,67.03,65.96,66.88,187775.0,55.7733,56.5837,55.6804,56.457,187775.0
2020-03-11 15:40:00,66.9,67.06,66.43,66.82,215333.0,56.4739,56.609,56.0772,56.4064,215333.0
2020-03-11 15:50:00,66.77,67.24,66.29,66.81,605330.0,56.3642,56.7609,55.959,56.398,605330.0
2020-03-12 09:30:00,63.58,63.58,61.76,61.92,165695.0,54.0479,54.0479,52.5007,52.6368,165695.0
2020-03-12 09:40:00,61.92,61.92,61.92,61.92,0.0,52.6368,52.6368,52.6368,52.6368,0.0
2020-03-12 09:50:00,60.06,61.93,59.57,61.74,197817.0,51.0556,52.6453,50.6391,52.4837,197817.0
2020-03-12 10:00:00,61.86,61.94,60.95,61.54,133517.0,52.5858,52.6538,51.8122,52.3137,133517.0
2020-03-12 10:10:00,61.54,63.18,61.53,62.33,57271.0,52.3137,53.7079,52.3052,52.9853,57271.0
2020-03-12 10:20:00,62.47,63.87,62.14,63.6,47635.0,53.1043,54.2944,52.8238,54.0649,47635.0
2020-03-12 10:30:00,63.59,64.55,63.51,63.92,66653.0,54.0564,54.8725,53.9884,54.3369,66653.0
2020-03-12 10:40:00,63.84,64.17,63.44,64.17,87840.0,54.2689,54.5494,53.9289,54.5494,87840.0
2020-03-12 10:50:00,64.17,64.66,63.85,64.55,71760.0,54.5494,54.966,54.2774,54.8725,71760.0
2020-03-12 11:00:00,64.52,64.52,63.67,63.71,57950.0,54.847,54.847,54.1244,54.1584,57950.0
2020-03-12 11:10:00,63.7,63.78,63.12,63.4,55568.0,54.1499,54.2179,53.6569,53.8949,55568.0
2020-03-12 11:20:00,63.4,63.76,63.26,63.67,63429.0,53.8949,54.2009,53.7759,54.1244,63429.0
2020-03-12 11:30:00,63.69,64.27,63.57,63.84,83300.0,54.1414,54.6344,54.0394,54.2689,83300.0
2020-03-12 11:40:00,63.88,64.2,63.78,63.8,95798.0,54.3029,54.5749,54.2179,54.2349,95798.0
2020-03-12 11:50:00,63.79,64.04,63.51,63.82,75144.0,54.2264,54.4389,53.9884,54.2519,75144.0
2020-03-12 12:00:00,63.8,63.92,63.62,63.63,127045.0,54.2349,54.3369,54.0819,54.0904,127045.0
2020-03-12 12:10:00,63.63,63.9,63.39,63.45,190619.0,54.0904,54.3199,53.8864,53.9374,190619.0
2020-03-12 12:20:00,63.45,64.15,63.45,63.73,147850.0,53.9374,54.5324,53.9374,54.1754,147850.0
2020-03-12 12:30:00,63.72,63.72,63.14,63.48,128379.0,54.1669,54.1669,53.6739,53.9629,128379.0
2020-03-12 12:40:00,63.48,63.48,62.71,63.02,85904.0,53.9629,53.9629,53.3083,53.5718,85904.0
2020-03-12 12:50:00,63.01,65.54,63.0,65.27,162180.0,53.5633,55.714,53.5548,55.4845,162180.0
2020-03-12 13:00:00,65.2,66.96,64.73,66.84,158286.0,55.425,56.9211,55.0255,56.8191,158286.0
2020-03-12 13:10:00,66.81,66.98,64.96,65.3,156249.0,56.7936,56.9381,55.221,55.51,156249.0
2020-03-12 13:20:00,65.25,65.4,64.7,65.09,95972.0,55.4675,55.595,55.0,55.3315,95972.0
2020-03-12 13:30:00,65.06,65.44,63.85,64.0,86226.0,55.306,55.629,54.2774,54.4049,86226.0
2020-03-12 13:40:00,64.0,65.02,63.92,64.89,100685.0,54.4049,55.272,54.3369,55.1615,100685.0
2020-03-12 13:50:00,64.88,65.36,64.44,65.2,78435.0,55.153,55.561,54.779,55.425,78435.0
2020-03-12 14:00:00,65.18,65.44,64.27,64.62,132976.0,55.408,55.629,54.6344,54.932,132976.0
2020-03-12 14:10:00,64.67,64.75,64.09,64.24,86972.0,54.9745,55.0425,54.4814,54.6089,86972.0
2020-03-12 14:20:00,64.3,64.42,63.62,64.02,79659.0,54.6599,54.762,54.0819,54.4219,79659.0
2020-03-12 14:30:00,63.98,63.99,63.37,63.63,90426.0,54.3879,54.3964,53.8694,54.0904,90426.0
2020-03-12 14:40:00,63.66,63.95,63.25,63.86,172207.0,54.1159,54.3624,53.7674,54.2859,172207.0
2020-03-12 14:50:00,63.84,63.94,62.42,62.5,135119.0,54.2689,54.3539,53.0618,53.1298,135119.0
2020-03-12 15:00:00,62.47,63.15,61.86,62.9,180354.0,53.1043,53.6824,52.5858,53.4698,180354.0
2020-03-12 15:10:00,62.9,63.36,61.93,62.11,164746.0,53.4698,53.8609,52.6453,52.7983,164746.0
2020-03-12 15:20:00,62.12,62.3,61.7,61.97,167314.0,52.8068,52.9598,52.4497,52.6793,167314.0
2020-03-12 15:30:00,61.98,62.45,61.97,62.44,184495.0,52.6878,53.0873,52.6793,53.0788,184495.0
2020-03-12 15:40:00,62.44,63.28,62.13,62.61,302038.0,53.0788,53.7929,52.8153,53.2233,302038.0
2020-03-12 15:50:00,62.62,63.07,61.03,61.29,746947.0,53.2318,53.6143,51.8802,52.1012,746947.0
2020-03-13 09:30:00,63.37,64.41,63.33,63.91,189178.0,53.8694,54.7534,53.8354,54.3284,189178.0
2020-03-13 09:40:00,63.84,64.01,63.47,63.92,120150.0,54.2689,54.4134,53.9544,54.3369,120150.0
2020-03-13 09:50:00,63.91,63.93,62.03,62.53,117202.0,54.3284,54.3454,52.7303,53.1553,117202.0
2020-03-13 10:00:00,62.56,62.92,62.02,62.12,102065.0,53.1808,53.4868,52.7218,52.8068,102065.0
2020-03-13 10:10:00,62.09,62.84,61.9,62.71,87321.0,52.7813,53.4188,52.6198,53.3083,87321.0
2020-03-13 10:20:00,62.77,63.21,62.46,62.72,56234.0,53.3593,53.7334,53.0958,53.3168,56234.0
2020-03-13 10:30:00,62.7,62.84,62.14,62.26,69647.0,53.2998,53.4188,52.8238,52.9258,69647.0
2020-03-13 10:40:00,62.37,62.37,62.02,62.07,45562.0,53.0193,53.0193,52.7218,52.7643,45562.0
2020-03-13 10:50:00,62.01,62.34,61.41,61.49,46898.0,52.7133,52.9938,52.2032,52.2712,46898.0
2020-03-13 11:00:00,61.51,62.2,61.37,62.18,43314.0,52.2882,52.8748,52.1692,52.8578,43314.0
2020-03-13 11:10:00,62.13,62.38,61.74,62.21,41941.0,52.8153,53.0278,52.4837,52.8833,41941.0
2020-03-13 11:20:00,62.15,62.49,61.31,61.31,28611.0,52.8323,53.1213,52.1182,52.1182,28611.0
2020-03-13 11:30:00,61.23,61.61,61.0,61.48,78367.0,52.0502,52.3732,51.8547,52.2627,78367.0
2020-03-13 11:40:00,61.47,61.64,61.23,61.27,62804.0,52.2542,52.3987,52.0502,52.0842,62804.0
2020-03-13 11:50:00,61.3,62.6,61.3,62.4,61582.0,52.1097,53.2148,52.1097,53.0448,61582.0
2020-03-13 12:00:00,62.54,62.54,61.74,62.22,53306.0,53.1638,53.1638,52.4837,52.8918,53306.0
2020-03-13 12:10:00,62.2,62.8,62.05,62.35,51963.0,52.8748,53.3848,52.7473,53.0023,51963.0
2020-03-13 12:20:00,62.34,62.44,61.85,62.04,37125.0,52.9938,53.0788,52.5773,52.7388,37125.0
2020-03-13 12:30:00,62.0,63.01,61.95,62.91,51471.0,52.7048,53.5633,52.6623,53.4783,51471.0
2020-03-13 12:40:00,62.89,63.42,62.85,63.35,60499.0,53.4613,53.9119,53.4273,53.8524,60499.0
2020-03-13 12:50:00,63.34,63.56,63.07,63.16,94510.0,53.8439,54.0309,53.6143,53.6909,94510.0
2020-03-13 13:00:00,63.16,63.17,62.23,62.27,73887.0,53.6909,53.6994,52.9003,52.9343,73887.0
2020-03-13 13:10:00,62.26,62.81,62.05,62.78,52145.0,52.9258,53.3933,52.7473,53.3678,52145.0
2020-03-13 13:20:00,62.8,63.28,62.76,63.19,44447.0,53.3848,53.7929,53.3508,53.7164,44447.0
2020-03-13 13:30:00,63.18,63.45,62.76,63.05,75639.0,53.7079,53.9374,53.3508,53.5973,75639.0
2020-03-13 13:40:00,63.04,63.29,62.77,62.99,68218.0,53.5888,53.8014,53.3593,53.5463,68218.0
2020-03-13 13:50:00,62.98,63.27,62.86,63.06,82663.0,53.5378,53.7844,53.4358,53.6058,82663.0
2020-03-13 14:00:00,63.06,63.06,62.0,62.46,93672.0,53.6058,53.6058,52.7048,53.0958,93672.0
2020-03-13 14:10:00,62.48,62.95,62.35,62.5,96812.0,53.1128,53.5123,53.0023,53.1298,96812.0
2020-03-13 14:20:00,62.52,62.68,61.97,62.03,80104.0,53.1468,53.2828,52.6793,52.7303,80104.0
2020-03-13 14:30:00,62.04,62.12,61.38,61.82,104032.0,52.7388,52.8068,52.1777,52.5518,104032.0
2020-03-13 14:40:00,61.83,62.73,61.65,62.43,136918.0,52.5603,53.3253,52.4072,53.0703,136918.0
2020-03-13 14:50:00,62.39,62.86,62.19,62.84,60374.0,53.0363,53.4358,52.8663,53.4188,60374.0
2020-03-13 15:00:00,62.82,63.29,62.7,62.7,82761.0,53.4018,53.8014,53.2998,53.2998,82761.0
2020-03-13 15:10:00,62.7,63.11,62.52,63.05,79858.0,53.2998,53.6484,53.1468,53.5973,79858.0
2020-03-13 15:20:00,63.07,63.4,62.83,63.19,62459.0,53.6143,53.8949,53.4103,53.7164,62459.0
2020-03-13 15:30:00,63.17,63.47,61.8,62.94,157721.0,53.6994,53.9544,52.5347,53.5038,157721.0
2020-03-13 15:40:00,62.99,64.84,62.83,64.78,158820.0,53.5463,55.119,53.4103,55.068,158820.0
2020-03-13 15:50:00,64.78,66.85,64.78,66.84,580581.0,55.068,56.8276,55.068,56.8191,580581.0
2020-03-16 09:30:00,62.19,62.19,60.01,60.01,2676.0,52.8663,52.8663,51.0131,51.0131,2676.0
2020-03-16 09:40:00,60.95,62.3,59.34,61.79,73619.0,51.8122,52.9598,50.4436,52.5262,73619.0
2020-03-16 09:50:00,61.79,63.82,61.79,63.61,237457.0,52.5262,54.2519,52.5262,54.0734,237457.0
2020-03-16 10:00:00,63.58,63.62,62.49,63.14,190160.0,54.0479,54.0819,53.1213,53.6739,190160.0
2020-03-16 10:10:00,63.26,63.5,62.7,63.04,160380.0,53.7759,53.9799,53.2998,53.5888,160380.0
2020-03-16 10:20:00,63.03,63.93,62.94,63.74,155648.0,53.5803,54.3454,53.5038,54.1839,155648.0
2020-03-16 10:30:00,63.74,64.5,63.69,64.5,134693.0,54.1839,54.83,54.1414,54.83,134693.0
2020-03-16 10:40:00,64.51,64.73,63.77,64.12,124953.0,54.8385,55.0255,54.2094,54.5069,124953.0
2020-03-16 10:50:00,64.01,64.87,63.53,64.63,217649.0,54.4134,55.1445,54.0054,54.9405,217649.0
2020-03-16 11:00:00,64.62,64.94,64.09,64.94,146156.0,54.932,55.204,54.4814,55.204,146156.0
2020-03-16 11:10:00,64.99,66.13,64.85,66.11,121888.0,55.2465,56.2156,55.1275,56.1986,121888.0
2020-03-16 11:20:00,66.12,67.0,65.88,66.09,100219.0,56.2071,56.9551,56.0031,56.1816,100219.0
2020-03-16 11:30:00,66.13,66.33,64.97,65.06,130568.0,56.2156,56.3856,55.2295,55.306,130568.0
2020-03-16 11:40:00,65.09,65.22,64.28,64.33,112059.0,55.3315,55.442,54.6429,54.6854,112059.0
2020-03-16 11:50:00,64.34,64.5,63.79,64.27,121801.0,54.6939,54.83,54.2264,54.6344,121801.0
2020-03-16 12:00:00,64.28,64.32,63.69,63.82,69425.0,54.6429,54.6769,54.1414,54.2519,69425.0
2020-03-16 12:10:00,63.8,63.9,63.18,63.19,97653.0,54.2349,54.3199,53.7079,53.7164,97653.0
2020-03-16 12:20:00,63.18,64.37,63.17,64.11,83771.0,53.7079,54.7194,53.6994,54.4984,83771.0
2020-03-16 12:30:00,64.13,64.3,63.75,63.81,93958.0,54.5154,54.6599,54.1924,54.2434,93958.0
2020-03-16 12:40:00,63.9,64.04,63.35,63.38,60828.0,54.3199,54.4389,53.8524,53.8779,60828.0
2020-03-16 12:50:00,63.43,63.43,62.9,63.18,63008.0,53.9204,53.9204,53.4698,53.7079,63008.0
2020-03-16 13:00:00,63.17,63.54,62.92,63.05,75446.0,53.6994,54.0139,53.4868,53.5973,75446.0
2020-03-16 13:10:00,63.09,64.02,63.04,63.67,100368.0,53.6313,54.4219,53.5888,54.1244,100368.0
2020-03-16 13:20:00,63.65,64.06,63.42,63.99,94305.0,54.1074,54.4559,53.9119,54.3964,94305.0
2020-03-16 13:30:00,63.93,63.93,62.92,63.02,155320.0,54.3454,54.3454,53.4868,53.5718,155320.0
2020-03-16 13:40:00,63.0,63.28,62.76,63.13,119891.0,53.5548,53.7929,53.3508,53.6654,119891.0
2020-03-16 13:50:00,63.16,63.28,62.8,63.14,109279.0,53.6909,53.7929,53.3848,53.6739,109279.0
2020-03-16 14:00:00,63.14,63.2,62.49,62.98,114320.0,53.6739,53.7249,53.1213,53.5378,114320.0
2020-03-16 14:10:00,62.96,63.17,62.65,62.7,88223.0,53.5208,53.6994,53.2573,53.2998,88223.0
2020-03-16 14:20:00,62.71,63.01,62.48,62.95,73662.0,53.3083,53.5633,53.1128,53.5123,73662.0
2020-03-16 14:30:00,62.99,63.6,62.9,63.19,221818.0,53.5463,54.0649,53.4698,53.7164,221818.0
2020-03-16 14:40:00,63.19,63.27,62.73,62.89,110618.0,53.7164,53.7844,53.3253,53.4613,110618.0
2020-03-16 14:50:00,62.9,63.3,62.67,63.03,143589.0,53.4698,53.8099,53.2743,53.5803,143589.0
2020-03-16 15:00:00,63.05,63.33,62.72,62.91,166290.0,53.5973,53.8354,53.3168,53.4783,166290.0
2020-03-16 15:10:00,62.88,63.02,62.3,62.55,162666.0,53.4528,53.5718,52.9598,53.1723,162666.0
2020-03-16 15:20:00,62.52,62.68,61.51,61.55,248620.0,53.1468,53.2828,52.2882,52.3222,248620.0
2020-03-16 15:30:00,61.51,61.54,59.25,59.39,172445.0,52.2882,52.3137,50.3671,50.4861,172445.0
2020-03-16 15:40:00,59.37,60.63,59.21,60.46,286234.0,50.4691,51.5402,50.3331,51.3956,286234.0
2020-03-16 15:50:00,60.41,60.41,57.41,58.36,842785.0,51.3531,51.3531,48.8029,49.6105,842785.0
2020-03-17 09:30:00,59.73,61.49,59.64,60.86,182393.0,50.7751,52.2712,50.6986,51.7357,182393.0
2020-03-17 09:40:00,60.86,62.22,60.26,61.39,138477.0,51.7357,52.8918,51.2256,52.1862,138477.0
2020-03-17 09:50:00,61.37,61.6,60.72,61.23,166994.0,52.1692,52.3647,51.6167,52.0502,166994.0
2020-03-17 10:00:00,61.17,62.65,60.82,62.57,157031.0,51.9992,53.2573,51.7017,53.1893,157031.0
2020-03-17 10:10:00,62.56,64.98,62.55,64.8,173407.0,53.1808,55.238,53.1723,55.085,173407.0
2020-03-17 10:20:00,64.87,65.44,64.42,65.01,220042.0,55.1445,55.629,54.762,55.2635,220042.0
2020-03-17 10:30:00,64.98,65.15,64.14,64.3,114280.0,55.238,55.3825,54.5239,54.6599,114280.0
2020-03-17 10:40:00,64.3,65.96,64.09,65.45,116403.0,54.6599,56.0711,54.4814,55.6375,116403.0
2020-03-17 10:50:00,65.49,66.44,65.19,66.28,132350.0,55.6715,56.4791,55.4165,56.3431,132350.0
2020-03-17 11:00:00,66.28,66.98,66.2,66.89,108828.0,56.3431,56.9381,56.2751,56.8616,108828.0
2020-03-17 11:10:00,66.91,67.14,66.56,67.08,129043.0,56.8786,57.0742,56.5811,57.0232,129043.0
2020-03-17 11:20:00,67.09,67.16,66.22,66.23,113092.0,57.0317,57.0912,56.2921,56.3006,113092.0
2020-03-17 11:30:00,66.25,66.68,65.91,66.07,91149.0,56.3176,56.6831,56.0286,56.1646,91149.0
2020-03-17 11:40:00,66.09,66.66,66.02,66.29,98039.0,56.1816,56.6661,56.1221,56.3516,98039.0
2020-03-17 11:50:00,66.16,66.62,66.16,66.48,96631.0,56.2411,56.6321,56.2411,56.5131,96631.0
2020-03-17 12:00:00,66.48,67.09,66.25,67.04,111584.0,56.5131,57.0317,56.3176,56.9892,111584.0
2020-03-17 12:10:00,67.04,67.26,66.44,66.56,120605.0,56.9892,57.1762,56.4791,56.5811,120605.0
2020-03-17 12:20:00,66.6,66.7,66.26,66.4,122708.0,56.6151,56.7001,56.3261,56.4451,122708.0
2020-03-17 12:30:00,66.41,66.53,65.93,65.93,101630.0,56.4536,56.5556,56.0456,56.0456,101630.0
2020-03-17 12:40:00,65.95,66.54,65.86,66.45,93956.0,56.0626,56.5641,55.9861,56.4876,93956.0
2020-03-17 12:50:00,66.44,66.56,66.15,66.53,105335.0,56.4791,56.5811,56.2326,56.5556,105335.0
2020-03-17 13:00:00,66.55,66.8,66.06,66.08,97804.0,56.5726,56.7851,56.1561,56.1731,97804.0
2020-03-17 13:10:00,66.09,66.11,65.37,65.82,91873.0,56.1816,56.1986,55.5695,55.9521,91873.0
2020-03-17 13:20:00,65.84,65.99,65.57,65.81,96001.0,55.9691,56.0966,55.7395,55.9436,96001.0
2020-03-17 13:30:00,65.81,66.25,65.59,66.2,165647.0,55.9436,56.3176,55.7565,56.2751,165647.0
2020-03-17 13:40:00,66.2,66.82,66.16,66.67,88896.0,56.2751,56.8021,56.2411,56.6746,88896.0
2020-03-17 13:50:00,66.67,66.78,66.31,66.54,115765.0,56.6746,56.7681,56.3686,56.5641,115765.0
2020-03-17 14:00:00,66.53,66.6,65.63,65.86,168512.0,56.5556,56.6151,55.7905,55.9861,168512.0
2020-03-17 14:10:00,65.86,66.16,65.59,66.04,117471.0,55.9861,56.2411,55.7565,56.1391,117471.0
2020-03-17 14:20:00,66.08,66.26,65.42,65.86,101869.0,56.1731,56.3261,55.612,55.9861,101869.0
2020-03-17 14:30:00,65.88,66.32,65.78,66.12,118601.0,56.0031,56.3771,55.9181,56.2071,118601.0
2020-03-17 14:40:00,66.12,66.2,64.69,64.84,154562.0,56.2071,56.2751,54.9915,55.119,154562.0
2020-03-17 14:50:00,64.81,65.12,64.45,64.66,124729.0,55.0935,55.357,54.7875,54.966,124729.0
2020-03-17 15:00:00,64.66,64.73,63.54,64.15,193968.0,54.966,55.0255,54.0139,54.5324,193968.0
2020-03-17 15:10:00,64.17,64.54,64.06,64.19,178589.0,54.5494,54.864,54.4559,54.5664,178589.0
2020-03-17 15:20:00,64.19,64.35,63.82,64.02,174568.0,54.5664,54.7024,54.2519,54.4219,174568.0
2020-03-17 15:30:00,63.96,64.58,63.81,64.54,310616.0,54.3709,54.898,54.2434,54.864,310616.0
2020-03-17 15:40:00,64.57,65.24,64.35,64.47,427816.0,54.8895,55.459,54.7024,54.8045,427816.0
2020-03-17 15:50:00,64.47,65.52,64.24,64.74,1032005.0,54.8045,55.697,54.6089,55.034,1032005.0
2020-03-18 09:30:00,61.15,62.02,60.0,60.05,151020.0,51.9822,52.7218,51.0046,51.0471,151020.0
2020-03-18 09:40:00,60.06,60.08,57.68,57.75,130916.0,51.0556,51.0726,49.0324,49.0919,130916.0
2020-03-18 09:50:00,57.74,61.79,57.66,61.51,165657.0,49.0834,52.5262,49.0154,52.2882,165657.0
2020-03-18 10:00:00,61.47,64.0,61.42,62.64,208144.0,52.2542,54.4049,52.2117,53.2488,208144.0
2020-03-18 10:10:00,62.69,62.79,61.71,61.77,77328.0,53.2913,53.3763,52.4582,52.5092,77328.0
2020-03-18 10:20:00,61.73,62.8,61.02,62.75,81657.0,52.4752,53.3848,51.8717,53.3423,81657.0
2020-03-18 10:30:00,62.79,63.23,62.27,62.75,126196.0,53.3763,53.7504,52.9343,53.3423,126196.0
2020-03-18 10:40:00,62.73,63.04,61.97,62.59,113852.0,53.3253,53.5888,52.6793,53.2063,113852.0
2020-03-18 10:50:00,62.53,62.7,61.81,61.82,69850.0,53.1553,53.2998,52.5433,52.5518,69850.0
2020-03-18 11:00:00,61.77,62.47,61.75,61.95,70649.0,52.5092,53.1043,52.4922,52.6623,70649.0
2020-03-18 11:10:00,61.95,62.08,61.19,61.25,84575.0,52.6623,52.7728,52.0162,52.0672,84575.0
2020-03-18 11:20:00,61.31,61.7,60.97,61.07,94473.0,52.1182,52.4497,51.8292,51.9142,94473.0
2020-03-18 11:30:00,61.12,61.43,60.76,60.87,90322.0,51.9567,52.2202,51.6507,51.7442,90322.0
2020-03-18 11:40:00,60.83,61.8,60.67,61.76,86582.0,51.7102,52.5347,51.5742,52.5007,86582.0
2020-03-18 11:50:00,61.87,62.56,61.63,62.56,72263.0,52.5943,53.1808,52.3902,53.1808,72263.0
2020-03-18 12:00:00,62.52,63.19,62.13,62.77,68133.0,53.1468,53.7164,52.8153,53.3593,68133.0
2020-03-18 12:10:00,62.8,62.94,61.94,61.98,108056.0,53.3848,53.5038,52.6538,52.6878,108056.0
2020-03-18 12:20:00,62.02,62.87,61.94,62.69,90147.0,52.7218,53.4443,52.6538,53.2913,90147.0
2020-03-18 12:30:00,62.69,62.74,61.93,62.74,89469.0,53.2913,53.3338,52.6453,53.3338,89469.0
2020-03-18 12:40:00,62.74,63.1,62.39,62.65,78054.0,53.3338,53.6398,53.0363,53.2573,78054.0
2020-03-18 12:50:00,62.6,62.64,62.02,62.05,48661.0,53.2148,53.2488,52.7218,52.7473,48661.0
2020-03-18 13:00:00,62.05,62.05,62.05,62.05,0.0,52.7473,52.7473,52.7473,52.7473,0.0
2020-03-18 13:10:00,61.42,62.08,60.35,60.6,120958.0,52.2117,52.7728,51.3021,51.5147,120958.0
2020-03-18 13:20:00,60.61,60.94,60.39,60.44,78905.0,51.5232,51.8037,51.3361,51.3786,78905.0
2020-03-18 13:30:00,60.4,60.69,59.96,60.59,130555.0,51.3446,51.5912,50.9706,51.5062,130555.0
2020-03-18 13:40:00,60.59,60.81,60.15,60.41,81879.0,51.5062,51.6932,51.1321,51.3531,81879.0
2020-03-18 13:50:00,60.43,60.45,59.64,59.85,71338.0,51.3701,51.3871,50.6986,50.8771,71338.0
2020-03-18 14:00:00,59.88,60.52,59.82,60.16,83570.0,50.9026,51.4467,50.8516,51.1406,83570.0
2020-03-18 14:10:00,60.16,60.36,59.74,60.07,92508.0,51.1406,51.3106,50.7836,51.0641,92508.0
2020-03-18 14:20:00,60.05,60.36,59.69,60.36,61053.0,51.0471,51.3106,50.7411,51.3106,61053.0
2020-03-18 14:30:00,60.26,60.35,59.89,60.23,101600.0,51.2256,51.3021,50.9111,51.2001,101600.0
2020-03-18 14:40:00,60.24,60.25,59.09,59.16,121069.0,51.2086,51.2171,50.231,50.2905,121069.0
2020-03-18 14:50:00,59.16,59.52,58.51,59.52,141240.0,50.2905,50.5966,49.738,50.5966,141240.0
2020-03-18 15:00:00,59.48,60.79,59.47,60.48,112220.0,50.5626,51.6762,50.5541,51.4126,112220.0
2020-03-18 15:10:00,60.49,61.09,59.98,60.28,136747.0,51.4211,51.9312,50.9876,51.2426,136747.0
2020-03-18 15:20:00,60.27,60.27,59.38,59.43,117418.0,51.2341,51.2341,50.4776,50.5201,117418.0
2020-03-18 15:30:00,59.41,60.29,59.38,59.9,164582.0,50.5031,51.2511,50.4776,50.9196,164582.0
2020-03-18 15:40:00,59.88,60.1,59.4,59.65,244514.0,50.9026,51.0896,50.4946,50.7071,244514.0
2020-03-18 15:50:00,59.68,61.92,59.53,61.37,805288.0,50.7326,52.6368,50.6051,52.1692,805288.0
2020-03-19 09:30:00,61.53,62.09,59.96,60.15,235593.0,52.3052,52.7813,50.9706,51.1321,235593.0
2020-03-19 09:40:00,60.19,60.31,59.65,60.1,130601.0,51.1661,51.2681,50.7071,51.0896,130601.0
2020-03-19 09:50:00,60.1,60.28,59.65,60.2,108637.0,51.0896,51.2426,50.7071,51.1746,108637.0
2020-03-19 10:00:00,60.2,61.63,60.13,61.44,99139.0,51.1746,52.3902,51.1151,52.2287,99139.0
2020-03-19 10:10:00,61.46,61.99,61.07,61.58,183170.0,52.2457,52.6963,51.9142,52.3477,183170.0
2020-03-19 10:20:00,61.49,62.15,61.34,61.93,71370.0,52.2712,52.8323,52.1437,52.6453,71370.0
2020-03-19 10:30:00,61.82,62.09,61.53,61.77,70608.0,52.5518,52.7813,52.3052,52.5092,70608.0
2020-03-19 10:40:00,61.79,62.48,61.45,61.46,52596.0,52.5262,53.1128,52.2372,52.2457,52596.0
2020-03-19 10:50:00,61.53,61.75,61.17,61.2,162443.0,52.3052,52.4922,51.9992,52.0247,162443.0
2020-03-19 11:00:00,61.18,62.0,61.18,62.0,113034.0,52.0077,52.7048,52.0077,52.7048,113034.0
2020-03-19 11:10:00,62.0,62.16,61.6,61.78,92094.0,52.7048,52.8408,52.3647,52.5177,92094.0
2020-03-19 11:20:00,61.78,62.34,61.45,62.22,94107.0,52.5177,52.9938,52.2372,52.8918,94107.0
2020-03-19 11:30:00,62.22,62.39,61.79,61.82,83768.0,52.8918,53.0363,52.5262,52.5518,83768.0
2020-03-19 11:40:00,61.9,62.31,61.73,62.28,42671.0,52.6198,52.9683,52.4752,52.9428,42671.0
2020-03-19 11:50:00,62.24,62.27,60.89,60.96,86353.0,52.9088,52.9343,51.7612,51.8207,86353.0
2020-03-19 12:00:00,60.92,61.05,60.41,60.6,148022.0,51.7867,51.8972,51.3531,51.5147,148022.0
2020-03-19 12:10:00,60.46,60.47,59.51,59.68,65008.0,51.3956,51.4041,50.5881,50.7326,65008.0
2020-03-19 12:20:00,59.71,60.0,59.27,59.85,108124.0,50.7581,51.0046,50.3841,50.8771,108124.0
2020-03-19 12:30:00,59.86,60.2,59.55,60.05,117703.0,50.8856,51.1746,50.6221,51.0471,117703.0
2020-03-19 12:40:00,60.01,60.08,59.7,59.71,89457.0,51.0131,51.0726,50.7496,50.7581,89457.0
2020-03-19 12:50:00,59.72,60.54,59.67,60.14,70023.0,50.7666,51.4637,50.7241,51.1236,70023.0
2020-03-19 13:00:00,60.14,60.76,60.03,60.43,68131.0,51.1236,51.6507,51.0301,51.3701,68131.0
2020-03-19 13:10:00,60.43,60.92,60.31,60.51,38367.0,51.3701,51.7867,51.2681,51.4382,38367.0
2020-03-19 13:20:00,60.5,60.95,59.85,59.92,62340.0,51.4296,51.8122,50.8771,50.9366,62340.0
2020-03-19 13:30:00,59.92,60.21,59.67,60.15,46041.0,50.9366,51.1831,50.7241,51.1321,46041.0
2020-03-19 13:40:00,60.1,60.38,59.87,60.3,40141.0,51.0896,51.3276,50.8941,51.2596,40141.0
2020-03-19 13:50:00,60.31,61.01,60.31,60.58,73680.0,51.2681,51.8632,51.2681,51.4977,73680.0
2020-03-19 14:00:00,60.58,60.76,60.06,60.31,58598.0,51.4977,51.6507,51.0556,51.2681,58598.0
2020-03-19 14:10:00,60.34,60.52,59.98,60.26,54379.0,51.2936,51.4467,50.9876,51.2256,54379.0
2020-03-19 14:20:00,60.29,60.29,59.89,60.01,60596.0,51.2511,51.2511,50.9111,51.0131,60596.0
2020-03-19 14:30:00,60.01,60.14,59.8,60.14,57428.0,51.0131,51.1236,50.8346,51.1236,57428.0
2020-03-19 14:40:00,60.14,60.54,59.98,60.29,78051.0,51.1236,51.4637,50.9876,51.2511,78051.0
2020-03-19 14:50:00,60.29,60.41,59.62,59.78,104310.0,51.2511,51.3531,50.6816,50.8176,104310.0
2020-03-19 15:00:00,59.77,59.85,59.21,59.21,132435.0,50.8091,50.8771,50.3331,50.3331,132435.0
2020-03-19 15:10:00,59.2,59.9,58.98,59.54,316129.0,50.3245,50.9196,50.1375,50.6136,316129.0
2020-03-19 15:20:00,59.53,60.01,59.42,59.61,153606.0,50.6051,51.0131,50.5116,50.6731,153606.0
2020-03-19 15:30:00,59.63,59.87,59.23,59.47,302049.0,50.6901,50.8941,50.3501,50.5541,302049.0
2020-03-19 15:40:00,59.48,59.54,57.9,57.98,431806.0,50.5626,50.6136,49.2194,49.2875,431806.0
2020-03-19 15:50:00,57.99,58.45,57.24,57.99,949022.0,49.296,49.687,48.6584,49.296,949022.0
2020-03-20 09:30:00,58.6,59.15,57.58,58.11,1092130.0,49.8145,50.282,48.9474,49.398,1092130.0
2020-03-20 09:40:00,58.05,58.54,56.88,57.27,357970.0,49.347,49.7635,48.3524,48.6839,357970.0
2020-03-20 09:50:00,57.26,58.07,57.16,58.02,129979.0,48.6754,49.364,48.5904,49.3215,129979.0
2020-03-20 10:00:00,58.02,58.55,57.53,57.78,108457.0,49.3215,49.772,48.9049,49.1174,108457.0
2020-03-20 10:10:00,57.74,57.81,57.11,57.47,95543.0,49.0834,49.1429,48.5479,48.8539,95543.0
2020-03-20 10:20:00,57.37,58.04,57.28,57.53,81788.0,48.7689,49.3385,48.6924,48.9049,81788.0
2020-03-20 10:30:00,57.58,57.94,57.49,57.66,71673.0,48.9474,49.2535,48.8709,49.0154,71673.0
2020-03-20 10:40:00,57.67,57.7,56.88,57.32,92480.0,49.0239,49.0494,48.3524,48.7264,92480.0
2020-03-20 10:50:00,57.35,57.66,57.24,57.28,72981.0,48.7519,49.0154,48.6584,48.6924,72981.0
2020-03-20 11:00:00,57.27,57.46,56.8,57.05,90140.0,48.6839,48.8454,48.2844,48.4969,90140.0
2020-03-20 11:10:00,57.08,57.33,56.67,57.03,241149.0,48.5224,48.7349,48.1739,48.4799,241149.0
2020-03-20 11:20:00,57.04,57.33,56.66,56.74,162274.0,48.4884,48.7349,48.1654,48.2334,162274.0
2020-03-20 11:30:00,56.74,57.44,56.74,57.07,217216.0,48.2334,48.8284,48.2334,48.5139,217216.0
2020-03-20 11:40:00,57.04,57.75,56.84,57.69,221903.0,48.4884,49.0919,48.3184,49.0409,221903.0
2020-03-20 11:50:00,57.68,57.88,57.15,57.2,136803.0,49.0324,49.2024,48.5819,48.6244,136803.0
2020-03-20 12:00:00,57.2,57.35,56.53,56.61,161529.0,48.6244,48.7519,48.0548,48.1229,161529.0
2020-03-20 12:10:00,56.57,56.86,56.5,56.84,73219.0,48.0888,48.3354,48.0293,48.3184,73219.0
2020-03-20 12:20:00,56.86,56.98,56.33,56.45,80172.0,48.3354,48.4374,47.8848,47.9868,80172.0
2020-03-20 12:30:00,56.45,57.01,56.26,56.77,94124.0,47.9868,48.4629,47.8253,48.2589,94124.0
2020-03-20 12:40:00,56.79,57.01,56.51,56.83,86823.0,48.2759,48.4629,48.0378,48.3099,86823.0
2020-03-20 12:50:00,56.82,57.43,56.8,57.02,70817.0,48.3014,48.8199,48.2844,48.4714,70817.0
2020-03-20 13:00:00,56.99,57.4,56.89,57.33,74156.0,48.4459,48.7944,48.3609,48.7349,74156.0
2020-03-20 13:10:00,57.36,58.02,56.83,58.02,77356.0,48.7604,49.3215,48.3099,49.3215,77356.0
2020-03-20 13:20:00,58.05,58.05,57.04,57.04,69900.0,49.347,49.347,48.4884,48.4884,69900.0
2020-03-20 13:30:00,57.07,57.4,56.96,57.37,92232.0,48.5139,48.7944,48.4204,48.7689,92232.0
2020-03-20 13:40:00,57.33,57.43,56.99,57.0,79921.0,48.7349,48.8199,48.4459,48.4544,79921.0
2020-03-20 13:50:00,57.04,57.13,56.27,56.48,146481.0,48.4884,48.5649,47.8338,48.0123,146481.0
2020-03-20 14:00:00,56.52,56.99,56.4,56.8,133707.0,48.0463,48.4459,47.9443,48.2844,133707.0
2020-03-20 14:10:00,56.83,56.89,56.1,56.33,95539.0,48.3099,48.3609,47.6893,47.8848,95539.0
2020-03-20 14:20:00,56.31,56.35,55.69,55.76,161419.0,47.8678,47.9018,47.3408,47.4003,161419.0
2020-03-20 14:30:00,55.75,56.16,55.41,55.66,142338.0,47.3918,47.7403,47.1028,47.3153,142338.0
2020-03-20 14:40:00,55.73,55.79,55.28,55.54,138224.0,47.3748,47.4258,46.9922,47.2133,138224.0
2020-03-20 14:50:00,55.51,55.75,54.79,55.13,143043.0,47.1878,47.3918,46.5757,46.8647,143043.0
2020-03-20 15:00:00,55.16,55.4,54.14,54.19,169309.0,46.8902,47.0943,46.0232,46.0657,169309.0
2020-03-20 15:10:00,54.25,54.46,53.13,53.18,185172.0,46.1167,46.2952,45.1646,45.2071,185172.0
2020-03-20 15:20:00,53.17,54.45,53.13,54.17,140350.0,45.1986,46.2867,45.1646,46.0487,140350.0
2020-03-20 15:30:00,54.21,54.85,53.77,53.93,256548.0,46.0827,46.6267,45.7086,45.8446,256548.0
2020-03-20 15:40:00,53.86,53.89,52.41,52.48,239576.0,45.7851,45.8106,44.5525,44.612,239576.0
2020-03-20 15:50:00,52.41,52.42,50.03,50.64,729337.0,44.5525,44.561,42.5293,43.0479,729337.0
2020-03-23 09:30:00,50.5,51.0,46.58,47.07,287069.0,42.9289,43.3539,39.5966,40.0131,287069.0
2020-03-23 09:40:00,47.13,47.98,46.62,47.89,155909.0,40.0641,40.7867,39.6306,40.7102,155909.0
2020-03-23 09:50:00,47.87,49.96,47.69,49.64,166454.0,40.6932,42.4698,40.5402,42.1978,166454.0
2020-03-23 10:00:00,49.76,49.76,48.82,49.24,88584.0,42.2998,42.2998,41.5008,41.8578,88584.0
2020-03-23 10:10:00,49.23,49.56,48.7,48.75,120628.0,41.8493,42.1298,41.3987,41.4412,120628.0
2020-03-23 10:20:00,48.79,49.37,48.55,49.35,67690.0,41.4752,41.9683,41.2712,41.9513,67690.0
2020-03-23 10:30:00,49.31,49.89,48.82,49.74,94758.0,41.9173,42.4103,41.5008,42.2828,94758.0
2020-03-23 10:40:00,49.77,50.35,49.47,49.77,88653.0,42.3083,42.8014,42.0533,42.3083,88653.0
2020-03-23 10:50:00,49.74,49.86,49.02,49.07,86002.0,42.2828,42.3848,41.6708,41.7133,86002.0
2020-03-23 11:00:00,49.03,49.21,48.57,48.98,78998.0,41.6793,41.8323,41.2882,41.6368,78998.0
2020-03-23 11:10:00,49.08,49.76,49.08,49.22,66404.0,41.7218,42.2998,41.7218,41.8408,66404.0
2020-03-23 11:20:00,49.25,49.27,48.41,48.41,40301.0,41.8663,41.8833,41.1522,41.1522,40301.0
2020-03-23 11:30:00,48.43,48.74,47.92,47.93,72234.0,41.1692,41.4327,40.7357,40.7442,72234.0
2020-03-23 11:40:00,47.97,48.21,47.55,47.85,62093.0,40.7782,40.9822,40.4212,40.6762,62093.0
2020-03-23 11:50:00,47.84,48.39,47.71,48.24,65820.0,40.6677,41.1352,40.5572,41.0077,65820.0
2020-03-23 12:00:00,48.25,48.96,48.21,48.25,158131.0,41.0162,41.6198,40.9822,41.0162,158131.0
2020-03-23 12:10:00,48.27,49.27,48.11,49.15,46490.0,41.0332,41.8833,40.8972,41.7813,46490.0
2020-03-23 12:20:00,49.15,49.2,48.59,48.78,68653.0,41.7813,41.8238,41.3052,41.4667,68653.0
2020-03-23 12:30:00,48.81,48.87,48.3,48.57,62338.0,41.4923,41.5433,41.0587,41.2882,62338.0
2020-03-23 12:40:00,48.57,49.62,48.55,49.53,40866.0,41.2882,42.1808,41.2712,42.1043,40866.0
2020-03-23 12:50:00,49.52,49.54,48.92,49.19,73785.0,42.0958,42.1128,41.5858,41.8153,73785.0
2020-03-23 13:00:00,49.2,49.27,48.67,49.24,37632.0,41.8238,41.8833,41.3732,41.8578,37632.0
2020-03-23 13:10:00,49.36,49.74,49.25,49.74,80642.0,41.9598,42.2828,41.8663,42.2828,80642.0
2020-03-23 13:20:00,49.72,49.81,49.15,49.22,82035.0,42.2658,42.3423,41.7813,41.8408,82035.0
2020-03-23 13:30:00,49.18,49.23,48.78,48.91,98562.0,41.8068,41.8493,41.4667,41.5773,98562.0
2020-03-23 13:40:00,48.89,49.76,48.88,49.76,66979.0,41.5603,42.2998,41.5518,42.2998,66979.0
2020-03-23 13:50:00,49.9,49.9,48.68,48.9,58880.0,42.4188,42.4188,41.3817,41.5688,58880.0
2020-03-23 14:00:00,48.89,49.17,48.59,48.75,91570.0,41.5603,41.7983,41.3052,41.4412,91570.0
2020-03-23 14:10:00,48.72,49.57,48.72,49.23,66305.0,41.4157,42.1383,41.4157,41.8493,66305.0
2020-03-23 14:20:00,49.2,49.78,49.05,49.73,67866.0,41.8238,42.3168,41.6963,42.2743,67866.0
2020-03-23 14:30:00,49.78,49.89,49.39,49.49,119934.0,42.3168,42.4103,41.9853,42.0703,119934.0
2020-03-23 14:40:00,49.5,49.92,49.28,49.8,76040.0,42.0788,42.4358,41.8918,42.3338,76040.0
2020-03-23 14:50:00,49.8,49.85,49.13,49.18,140872.0,42.3338,42.3763,41.7643,41.8068,140872.0
2020-03-23 15:00:00,49.18,49.39,48.8,48.91,85437.0,41.8068,41.9853,41.4838,41.5773,85437.0
2020-03-23 15:10:00,48.91,49.32,48.88,48.95,92146.0,41.5773,41.9258,41.5518,41.6113,92146.0
2020-03-23 15:20:00,48.91,48.98,48.34,48.55,137864.0,41.5773,41.6368,41.0927,41.2712,137864.0
2020-03-23 15:30:00,48.63,48.71,48.0,48.63,108229.0,41.3392,41.4072,40.8037,41.3392,108229.0
2020-03-23 15:40:00,48.64,49.25,48.62,48.81,258337.0,41.3477,41.8663,41.3307,41.4923,258337.0
2020-03-23 15:50:00,48.8,50.89,48.74,49.92,706701.0,41.4838,43.2604,41.4327,42.4358,706701.0
2020-03-24 09:30:00,51.27,52.53,50.97,51.87,212668.0,43.5834,44.6545,43.3284,44.0935,212668.0
2020-03-24 09:40:00,51.88,51.88,50.9,51.69,119899.0,44.102,44.102,43.2689,43.9405,119899.0
2020-03-24 09:50:00,51.7,52.06,51.57,51.64,174447.0,43.949,44.255,43.8385,43.898,174447.0
2020-03-24 10:00:00,51.66,51.98,51.36,51.51,144503.0,43.915,44.187,43.6599,43.7875,144503.0
2020-03-24 10:10:00,51.53,51.84,51.44,51.65,127371.0,43.8045,44.068,43.728,43.9065,127371.0
2020-03-24 10:20:00,51.65,51.77,51.11,51.43,125028.0,43.9065,44.0085,43.4474,43.7195,125028.0
2020-03-24 10:30:00,51.37,51.44,50.57,51.15,100236.0,43.6684,43.728,42.9884,43.4814,100236.0
2020-03-24 10:40:00,51.13,51.5,50.9,51.02,69726.0,43.4644,43.779,43.2689,43.3709,69726.0
2020-03-24 10:50:00,51.03,51.44,50.97,51.41,52677.0,43.3794,43.728,43.3284,43.7025,52677.0
2020-03-24 11:00:00,51.44,51.71,51.19,51.6,67775.0,43.728,43.9575,43.5154,43.864,67775.0
2020-03-24 11:10:00,51.58,52.03,51.41,51.57,36920.0,43.847,44.2295,43.7025,43.8385,36920.0
2020-03-24 11:20:00,51.54,51.73,51.15,51.18,49434.0,43.813,43.9745,43.4814,43.5069,49434.0
2020-03-24 11:30:00,51.22,51.44,50.9,51.23,49728.0,43.5409,43.728,43.2689,43.5494,49728.0
2020-03-24 11:40:00,51.19,51.64,51.09,51.5,52600.0,43.5154,43.898,43.4304,43.779,52600.0
2020-03-24 11:50:00,51.57,51.96,51.57,51.94,40248.0,43.8385,44.17,43.8385,44.153,40248.0
2020-03-24 12:00:00,51.95,52.24,51.84,52.05,58337.0,44.1615,44.408,44.068,44.2465,58337.0
2020-03-24 12:10:00,52.06,52.33,51.83,52.3,40596.0,44.255,44.4845,44.0595,44.459,40596.0
2020-03-24 12:20:00,52.3,53.46,52.26,53.45,65199.0,44.459,45.4451,44.425,45.4366,65199.0
2020-03-24 12:30:00,53.47,53.61,53.17,53.53,69734.0,45.4536,45.5726,45.1986,45.5046,69734.0
2020-03-24 12:40:00,53.5,53.56,52.98,53.07,52979.0,45.4791,45.5301,45.0371,45.1136,52979.0
2020-03-24 12:50:00,53.02,53.04,52.45,52.5,39122.0,45.0711,45.0881,44.5865,44.629,39122.0
2020-03-24 13:00:00,52.48,52.62,52.26,52.31,43645.0,44.612,44.731,44.425,44.4675,43645.0
2020-03-24 13:10:00,52.29,52.91,52.23,52.9,44018.0,44.4505,44.9776,44.3995,44.9691,44018.0
2020-03-24 13:20:00,52.91,53.37,52.7,53.28,36976.0,44.9776,45.3686,44.7991,45.2921,36976.0
2020-03-24 13:30:00,53.32,53.62,53.11,53.16,73136.0,45.3261,45.5811,45.1476,45.1901,73136.0
2020-03-24 13:40:00,53.17,53.2,52.7,52.83,39619.0,45.1986,45.2241,44.7991,44.9096,39619.0
2020-03-24 13:50:00,52.86,52.87,52.47,52.59,103161.0,44.9351,44.9436,44.6035,44.7055,103161.0
2020-03-24 14:00:00,52.56,52.63,52.03,52.12,59607.0,44.68,44.7395,44.2295,44.306,59607.0
2020-03-24 14:10:00,52.12,52.45,51.91,52.05,91629.0,44.306,44.5865,44.1275,44.2465,91629.0
2020-03-24 14:20:00,52.05,52.38,52.02,52.12,132113.0,44.2465,44.527,44.221,44.306,132113.0
2020-03-24 14:30:00,52.12,52.63,52.02,52.43,79251.0,44.306,44.7395,44.221,44.5695,79251.0
2020-03-24 14:40:00,52.48,52.49,52.05,52.24,54925.0,44.612,44.6205,44.2465,44.408,54925.0
2020-03-24 14:50:00,52.24,52.89,52.11,52.89,85411.0,44.408,44.9606,44.2975,44.9606,85411.0
2020-03-24 15:00:00,52.86,53.55,52.69,53.55,121527.0,44.9351,45.5216,44.7905,45.5216,121527.0
2020-03-24 15:10:00,53.49,53.64,53.14,53.29,84698.0,45.4706,45.5981,45.1731,45.3006,84698.0
2020-03-24 15:20:00,53.25,53.54,53.07,53.54,53933.0,45.2666,45.5131,45.1136,45.5131,53933.0
2020-03-24 15:30:00,53.57,53.82,53.28,53.55,88422.0,45.5386,45.7511,45.2921,45.5216,88422.0
2020-03-24 15:40:00,53.59,53.99,53.09,53.26,125853.0,45.5556,45.8956,45.1306,45.2751,125853.0
2020-03-24 15:50:00,53.21,54.31,53.17,54.05,518762.0,45.2326,46.1677,45.1986,45.9467,518762.0
2020-03-25 09:30:00,53.34,54.52,52.8,53.68,193025.0,45.3431,46.3462,44.8841,45.6321,193025.0
2020-03-25 09:40:00,53.65,54.3,53.52,54.22,111717.0,45.6066,46.1592,45.4961,46.0912,111717.0
2020-03-25 09:50:00,54.25,54.44,52.57,52.71,66954.0,46.1167,46.2782,44.6885,44.8076,66954.0
2020-03-25 10:00:00,52.69,53.55,52.67,53.25,110314.0,44.7905,45.5216,44.7735,45.2666,110314.0
2020-03-25 10:10:00,53.19,53.4,52.81,53.32,101210.0,45.2156,45.3941,44.8926,45.3261,101210.0
2020-03-25 10:20:00,53.39,53.63,53.19,53.34,126369.0,45.3856,45.5896,45.2156,45.3431,126369.0
2020-03-25 10:30:00,53.36,53.5,52.78,52.87,105296.0,45.3601,45.4791,44.8671,44.9436,105296.0
2020-03-25 10:40:00,52.86,53.26,52.7,52.96,70828.0,44.9351,45.2751,44.7991,45.0201,70828.0
2020-03-25 10:50:00,52.95,53.44,52.89,53.39,77567.0,45.0116,45.4281,44.9606,45.3856,77567.0
2020-03-25 11:00:00,53.4,53.94,53.26,53.94,49981.0,45.3941,45.8531,45.2751,45.8531,49981.0
2020-03-25 11:10:00,53.92,54.08,53.58,53.88,61648.0,45.8361,45.9722,45.5471,45.8021,61648.0
2020-03-25 11:20:00,53.83,54.15,53.51,53.85,41841.0,45.7596,46.0317,45.4876,45.7766,41841.0
2020-03-25 11:30:00,53.81,54.04,53.6,53.74,45128.0,45.7426,45.9382,45.5641,45.6831,45128.0
2020-03-25 11:40:00,53.77,54.19,53.58,54.16,62822.0,45.7086,46.0657,45.5471,46.0402,62822.0
2020-03-25 11:50:00,54.14,54.46,54.05,54.39,32659.0,46.0232,46.2952,45.9467,46.2357,32659.0
2020-03-25 12:00:00,54.4,54.72,54.21,54.21,61113.0,46.2442,46.5162,46.0827,46.0827,61113.0
2020-03-25 12:10:00,54.27,54.52,54.22,54.26,65522.0,46.1337,46.3462,46.0912,46.1252,65522.0
2020-03-25 12:20:00,54.26,54.74,54.26,54.6,121313.0,46.1252,46.5332,46.1252,46.4142,121313.0
2020-03-25 12:30:00,54.57,55.15,54.55,55.09,225240.0,46.3887,46.8817,46.3717,46.8307,225240.0
2020-03-25 12:40:00,55.09,55.45,54.98,55.26,48236.0,46.8307,47.1368,46.7372,46.9752,48236.0
2020-03-25 12:50:00,55.32,55.63,55.17,55.63,48087.0,47.0263,47.2898,46.8987,47.2898,48087.0
2020-03-25 13:00:00,55.64,55.85,55.48,55.71,43426.0,47.2983,47.4768,47.1623,47.3578,43426.0
2020-03-25 13:10:00,55.74,55.83,55.38,55.72,45304.0,47.3833,47.4598,47.0773,47.3663,45304.0
2020-03-25 13:20:00,55.76,55.85,55.51,55.8,51326.0,47.4003,47.4768,47.1878,47.4343,51326.0
2020-03-25 13:30:00,55.78,56.35,55.61,56.25,48536.0,47.4173,47.9018,47.2728,47.8168,48536.0
2020-03-25 13:40:00,56.29,56.96,56.15,56.73,56153.0,47.8508,48.4204,47.7318,48.2249,56153.0
2020-03-25 13:50:00,56.7,56.72,55.82,55.97,87684.0,48.1994,48.2164,47.4513,47.5788,87684.0
2020-03-25 14:00:00,55.97,56.05,55.27,55.39,75204.0,47.5788,47.6468,46.9837,47.0858,75204.0
2020-03-25 14:10:00,55.37,56.14,55.24,56.14,88736.0,47.0688,47.7233,46.9582,47.7233,88736.0
2020-03-25 14:20:00,56.12,56.32,55.98,56.08,75326.0,47.7063,47.8763,47.5873,47.6723,75326.0
2020-03-25 14:30:00,56.07,56.18,55.53,55.87,55138.0,47.6638,47.7573,47.2048,47.4938,55138.0
2020-03-25 14:40:00,55.82,56.27,55.76,56.25,100067.0,47.4513,47.8338,47.4003,47.8168,100067.0
2020-03-25 14:50:00,56.26,56.65,55.9,56.55,79833.0,47.8253,48.1569,47.5193,48.0718,79833.0
2020-03-25 15:00:00,56.57,56.63,56.23,56.35,87366.0,48.0888,48.1399,47.7998,47.9018,87366.0
2020-03-25 15:10:00,56.27,56.74,56.19,56.67,66440.0,47.8338,48.2334,47.7658,48.1739,66440.0
2020-03-25 15:20:00,56.65,56.87,56.3,56.51,80644.0,48.1569,48.3439,47.8593,48.0378,80644.0
2020-03-25 15:30:00,56.55,57.05,56.55,56.85,120019.0,48.0718,48.4969,48.0718,48.3269,120019.0
2020-03-25 15:40:00,56.89,57.02,56.01,56.35,134187.0,48.3609,48.4714,47.6128,47.9018,134187.0
2020-03-25 15:50:00,56.36,56.36,54.86,55.55,669517.0,47.9103,47.9103,46.6352,47.2218,669517.0
2020-03-26 09:30:00,55.94,55.94,54.94,55.54,196205.0,47.5533,47.5533,46.7032,47.2133,196205.0
2020-03-26 09:40:00,55.59,56.32,55.41,56.15,149958.0,47.2558,47.8763,47.1028,47.7318,149958.0
2020-03-26 09:50:00,56.17,57.0,55.91,56.78,164231.0,47.7488,48.4544,47.5278,48.2674,164231.0
2020-03-26 10:00:00,56.79,57.13,56.3,57.09,177628.0,48.2759,48.5649,47.8593,48.5309,177628.0
2020-03-26 10:10:00,57.09,57.39,56.5,57.28,76463.0,48.5309,48.7859,48.0293,48.6924,76463.0
2020-03-26 10:20:00,57.32,57.97,57.25,57.38,73759.0,48.7264,49.279,48.6669,48.7774,73759.0
2020-03-26 10:30:00,57.28,57.48,56.82,56.96,51534.0,48.6924,48.8624,48.3014,48.4204,51534.0
2020-03-26 10:40:00,56.95,57.13,56.43,56.62,182170.0,48.4119,48.5649,47.9698,48.1314,182170.0
2020-03-26 10:50:00,56.62,57.17,56.58,57.05,55951.0,48.1314,48.5989,48.0973,48.4969,55951.0
2020-03-26 11:00:00,57.07,57.24,56.67,56.84,77466.0,48.5139,48.6584,48.1739,48.3184,77466.0
2020-03-26 11:10:00,56.83,57.15,56.65,56.95,84954.0,48.3099,48.5819,48.1569,48.4119,84954.0
2020-03-26 11:20:00,56.94,57.48,56.84,57.43,74223.0,48.4034,48.8624,48.3184,48.8199,74223.0
2020-03-26 11:30:00,57.44,57.64,57.29,57.34,71382.0,48.8284,48.9984,48.7009,48.7434,71382.0
2020-03-26 11:40:00,57.36,57.59,57.0,57.16,78586.0,48.7604,48.9559,48.4544,48.5904,78586.0
2020-03-26 11:50:00,57.12,57.32,56.88,57.26,49281.0,48.5564,48.7264,48.3524,48.6754,49281.0
2020-03-26 12:00:00,57.27,57.38,56.85,56.93,90216.0,48.6839,48.7774,48.3269,48.3949,90216.0
2020-03-26 12:10:00,56.91,57.16,56.71,56.97,76085.0,48.3779,48.5904,48.2079,48.4289,76085.0
2020-03-26 12:20:00,57.02,57.44,56.95,57.13,108609.0,48.4714,48.8284,48.4119,48.5649,108609.0
2020-03-26 12:30:00,57.13,57.31,56.93,57.07,97260.0,48.5649,48.7179,48.3949,48.5139,97260.0
2020-03-26 12:40:00,57.1,57.22,56.92,57.08,90610.0,48.5394,48.6414,48.3864,48.5224,90610.0
2020-03-26 12:50:00,57.1,57.62,57.04,57.59,108136.0,48.5394,48.9814,48.4884,48.9559,108136.0
2020-03-26 13:00:00,57.58,57.91,57.21,57.33,44611.0,48.9474,49.228,48.6329,48.7349,44611.0
2020-03-26 13:10:00,57.34,57.56,57.18,57.28,43755.0,48.7434,48.9304,48.6074,48.6924,43755.0
2020-03-26 13:20:00,57.24,57.46,56.95,57.2,32726.0,48.6584,48.8454,48.4119,48.6244,32726.0
2020-03-26 13:30:00,57.17,57.86,57.06,57.75,55313.0,48.5989,49.1854,48.5054,49.0919,55313.0
2020-03-26 13:40:00,57.73,58.0,57.72,57.94,36971.0,49.0749,49.3045,49.0664,49.2535,36971.0
2020-03-26 13:50:00,58.0,58.06,57.6,57.66,48991.0,49.3045,49.3555,48.9644,49.0154,48991.0
2020-03-26 14:00:00,57.68,57.74,56.94,57.04,49689.0,49.0324,49.0834,48.4034,48.4884,49689.0
2020-03-26 14:10:00,57.04,57.22,56.56,56.76,43875.0,48.4884,48.6414,48.0803,48.2504,43875.0
2020-03-26 14:20:00,56.75,57.17,56.71,56.96,51877.0,48.2419,48.5989,48.2079,48.4204,51877.0
2020-03-26 14:30:00,57.03,57.51,57.03,57.26,48542.0,48.4799,48.8879,48.4799,48.6754,48542.0
2020-03-26 14:40:00,57.28,57.37,56.93,57.19,39805.0,48.6924,48.7689,48.3949,48.6159,39805.0
2020-03-26 14:50:00,57.21,57.47,57.08,57.17,93452.0,48.6329,48.8539,48.5224,48.5989,93452.0
2020-03-26 15:00:00,57.14,57.27,56.87,57.11,96086.0,48.5734,48.6839,48.3439,48.5479,96086.0
2020-03-26 15:10:00,57.08,57.19,56.8,56.9,63405.0,48.5224,48.6159,48.2844,48.3694,63405.0
2020-03-26 15:20:00,56.9,57.71,56.9,57.67,72923.0,48.3694,49.0579,48.3694,49.0239,72923.0
2020-03-26 15:30:00,57.67,58.18,57.22,57.54,119655.0,49.0239,49.4575,48.6414,48.9134,119655.0
2020-03-26 15:40:00,57.57,57.66,56.85,57.05,108935.0,48.9389,49.0154,48.3269,48.4969,108935.0
2020-03-26 15:50:00,57.03,58.62,57.03,57.9,542363.0,48.4799,49.8315,48.4799,49.2194,542363.0
2020-03-27 09:30:00,56.89,57.09,55.99,56.79,119549.0,48.3609,48.5309,47.5958,48.2759,119549.0
2020-03-27 09:40:00,56.79,57.7,56.69,57.56,77067.0,48.2759,49.0494,48.1909,48.9304,77067.0
2020-03-27 09:50:00,57.55,58.41,57.55,57.82,45164.0,48.9219,49.653,48.9219,49.1514,45164.0
2020-03-27 10:00:00,57.68,58.1,57.51,57.75,154349.0,49.0324,49.3895,48.8879,49.0919,154349.0
2020-03-27 10:10:00,57.82,57.85,57.12,57.59,62586.0,49.1514,49.1769,48.5564,48.9559,62586.0
2020-03-27 10:20:00,57.54,57.75,57.31,57.33,52930.0,48.9134,49.0919,48.7179,48.7349,52930.0
2020-03-27 10:30:00,57.44,57.46,56.87,57.37,61526.0,48.8284,48.8454,48.3439,48.7689,61526.0
2020-03-27 10:40:00,57.36,57.58,56.97,57.35,62392.0,48.7604,48.9474,48.4289,48.7519,62392.0
2020-03-27 10:50:00,57.31,57.55,57.19,57.38,54078.0,48.7179,48.9219,48.6159,48.7774,54078.0
2020-03-27 11:00:00,57.4,57.77,57.31,57.72,46347.0,48.7944,49.1089,48.7179,49.0664,46347.0
2020-03-27 11:10:00,57.7,58.14,57.48,57.88,35976.0,49.0494,49.4235,48.8624,49.2024,35976.0
2020-03-27 11:20:00,57.87,57.94,57.35,57.41,41857.0,49.1939,49.2535,48.7519,48.8029,41857.0
2020-03-27 11:30:00,57.44,57.71,57.09,57.52,46937.0,48.8284,49.0579,48.5309,48.8964,46937.0
2020-03-27 11:40:00,57.5,57.61,57.18,57.29,50670.0,48.8794,48.9729,48.6074,48.7009,50670.0
2020-03-27 11:50:00,57.33,57.56,57.09,57.3,52252.0,48.7349,48.9304,48.5309,48.7094,52252.0
2020-03-27 12:00:00,57.27,57.49,57.07,57.23,54212.0,48.6839,48.8709,48.5139,48.6499,54212.0
2020-03-27 12:10:00,57.23,57.64,57.18,57.62,41430.0,48.6499,48.9984,48.6074,48.9814,41430.0
2020-03-27 12:20:00,57.58,57.65,57.45,57.59,39112.0,48.9474,49.0069,48.8369,48.9559,39112.0
2020-03-27 12:30:00,57.58,57.94,57.47,57.63,31759.0,48.9474,49.2535,48.8539,48.9899,31759.0
2020-03-27 12:40:00,57.67,57.82,57.58,57.62,44215.0,49.0239,49.1514,48.9474,48.9814,44215.0
2020-03-27 12:50:00,57.65,58.09,57.64,58.01,49374.0,49.0069,49.381,48.9984,49.313,49374.0
2020-03-27 13:00:00,58.03,58.24,57.79,57.94,40102.0,49.33,49.5085,49.1259,49.2535,40102.0
2020-03-27 13:10:00,57.91,58.11,57.8,58.02,46231.0,49.228,49.398,49.1344,49.3215,46231.0
2020-03-27 13:20:00,58.03,58.41,57.87,58.05,57799.0,49.33,49.653,49.1939,49.347,57799.0
2020-03-27 13:30:00,58.04,58.67,57.98,58.65,72393.0,49.3385,49.874,49.2875,49.857,72393.0
2020-03-27 13:40:00,58.66,58.78,58.38,58.71,51859.0,49.8655,49.9675,49.6275,49.908,51859.0
2020-03-27 13:50:00,58.72,58.77,58.44,58.51,58592.0,49.9165,49.959,49.6785,49.738,58592.0
2020-03-27 14:00:00,58.57,58.67,58.34,58.34,60591.0,49.789,49.874,49.5935,49.5935,60591.0
2020-03-27 14:10:00,58.38,58.73,58.35,58.66,33659.0,49.6275,49.925,49.602,49.8655,33659.0
2020-03-27 14:20:00,58.69,58.87,58.56,58.77,42771.0,49.891,50.044,49.7805,49.959,42771.0
2020-03-27 14:30:00,58.74,59.15,58.68,58.93,113475.0,49.9335,50.282,49.8825,50.095,113475.0
2020-03-27 14:40:00,58.93,59.07,58.69,59.01,67515.0,50.095,50.214,49.891,50.163,67515.0
2020-03-27 14:50:00,58.99,59.5,58.84,59.5,75384.0,50.146,50.5796,50.0185,50.5796,75384.0
2020-03-27 15:00:00,59.51,59.91,59.28,59.91,59085.0,50.5881,50.9281,50.3926,50.9281,59085.0
2020-03-27 15:10:00,59.91,60.28,59.79,60.23,60805.0,50.9281,51.2426,50.8261,51.2001,60805.0
2020-03-27 15:20:00,60.25,60.6,59.86,60.26,84782.0,51.2171,51.5147,50.8856,51.2256,84782.0
2020-03-27 15:30:00,60.27,60.48,59.68,59.79,120005.0,51.2341,51.4126,50.7326,50.8261,120005.0
2020-03-27 15:40:00,59.74,59.74,58.94,59.12,133407.0,50.7836,50.7836,50.1035,50.2565,133407.0
2020-03-27 15:50:00,59.04,59.04,58.14,58.77,391956.0,50.1885,50.1885,49.4235,49.959,391956.0
2020-03-30 09:30:00,59.98,61.4,59.16,59.93,194994.0,50.9876,52.1947,50.2905,50.9451,194994.0
2020-03-30 09:40:00,59.89,59.95,59.03,59.39,65532.0,50.9111,50.9621,50.18,50.4861,65532.0
2020-03-30 09:50:00,59.4,60.16,59.4,59.63,38222.0,50.4946,51.1406,50.4946,50.6901,38222.0
2020-03-30 10:00:00,59.67,60.24,59.62,60.1,90061.0,50.7241,51.2086,50.6816,51.0896,90061.0
2020-03-30 10:10:00,60.06,60.06,59.39,59.55,87146.0,51.0556,51.0556,50.4861,50.6221,87146.0
2020-03-30 10:20:00,59.58,59.58,59.05,59.4,67190.0,50.6476,50.6476,50.197,50.4946,67190.0
2020-03-30 10:30:00,59.42,59.78,59.22,59.45,186962.0,50.5116,50.8176,50.3416,50.5371,186962.0
2020-03-30 10:40:00,59.46,59.79,59.32,59.49,122673.0,50.5456,50.8261,50.4266,50.5711,122673.0
2020-03-30 10:50:00,59.51,59.75,59.26,59.64,110800.0,50.5881,50.7921,50.3756,50.6986,110800.0
2020-03-30 11:00:00,59.65,60.21,59.51,60.15,81860.0,50.7071,51.1831,50.5881,51.1321,81860.0
2020-03-30 11:10:00,60.18,60.3,60.02,60.2,105700.0,51.1576,51.2596,51.0216,51.1746,105700.0
2020-03-30 11:20:00,60.17,60.36,60.07,60.3,80560.0,51.1491,51.3106,51.0641,51.2596,80560.0
2020-03-30 11:30:00,60.3,60.37,60.06,60.32,107059.0,51.2596,51.3191,51.0556,51.2766,107059.0
2020-03-30 11:40:00,60.37,60.51,60.22,60.26,105306.0,51.3191,51.4382,51.1916,51.2256,105306.0
2020-03-30 11:50:00,60.26,60.38,60.17,60.23,122996.0,51.2256,51.3276,51.1491,51.2001,122996.0
2020-03-30 12:00:00,60.23,60.35,60.1,60.26,55368.0,51.2001,51.3021,51.0896,51.2256,55368.0
2020-03-30 12:10:00,60.27,60.69,60.24,60.64,77697.0,51.2341,51.5912,51.2086,51.5487,77697.0
2020-03-30 12:20:00,60.64,60.74,60.48,60.68,100992.0,51.5487,51.6337,51.4126,51.5827,100992.0
2020-03-30 12:30:00,60.67,60.78,60.57,60.77,101751.0,51.5742,51.6677,51.4892,51.6592,101751.0
2020-03-30 12:40:00,60.78,60.78,60.57,60.72,138643.0,51.6677,51.6677,51.4892,51.6167,138643.0
2020-03-30 12:50:00,60.73,61.06,60.65,61.03,48139.0,51.6252,51.9057,51.5572,51.8802,48139.0
2020-03-30 13:00:00,61.02,61.12,60.8,60.98,81909.0,51.8717,51.9567,51.6847,51.8377,81909.0
2020-03-30 13:10:00,60.98,61.35,60.93,61.25,38995.0,51.8377,52.1522,51.7952,52.0672,38995.0
2020-03-30 13:20:00,61.24,61.36,61.02,61.18,49140.0,52.0587,52.1607,51.8717,52.0077,49140.0
2020-03-30 13:30:00,61.24,61.26,60.96,61.05,47765.0,52.0587,52.0757,51.8207,51.8972,47765.0
2020-03-30 13:40:00,61.07,61.07,60.74,61.01,80968.0,51.9142,51.9142,51.6337,51.8632,80968.0
2020-03-30 13:50:00,60.99,61.05,60.74,60.96,88689.0,51.8462,51.8972,51.6337,51.8207,88689.0
2020-03-30 14:00:00,60.92,61.19,60.84,61.08,58167.0,51.7867,52.0162,51.7187,51.9227,58167.0
2020-03-30 14:10:00,61.09,61.09,60.56,60.56,39172.0,51.9312,51.9312,51.4807,51.4807,39172.0
2020-03-30 14:20:00,60.55,61.07,60.41,61.01,65851.0,51.4722,51.9142,51.3531,51.8632,65851.0
2020-03-30 14:30:00,60.98,61.4,60.87,61.18,137319.0,51.8377,52.1947,51.7442,52.0077,137319.0
2020-03-30 14:40:00,61.22,61.61,61.14,61.6,48302.0,52.0417,52.3732,51.9737,52.3647,48302.0
2020-03-30 14:50:00,61.64,61.94,61.47,61.66,70694.0,52.3987,52.6538,52.2542,52.4157,70694.0
2020-03-30 15:00:00,61.67,62.32,61.6,62.3,95006.0,52.4242,52.9768,52.3647,52.9598,95006.0
2020-03-30 15:10:00,62.28,62.66,62.15,62.59,187678.0,52.9428,53.2658,52.8323,53.2063,187678.0
2020-03-30 15:20:00,62.6,62.66,61.96,62.3,282691.0,53.2148,53.2658,52.6708,52.9598,282691.0
2020-03-30 15:30:00,62.31,62.48,62.06,62.43,200930.0,52.9683,53.1128,52.7558,53.0703,200930.0
2020-03-30 15:40:00,62.42,62.74,62.39,62.54,133593.0,53.0618,53.3338,53.0363,53.1638,133593.0
2020-03-30 15:50:00,62.61,63.11,62.29,62.49,738195.0,53.2233,53.6484,52.9513,53.1213,738195.0
2020-03-31 09:30:00,61.86,62.05,61.22,61.26,166710.0,52.5858,52.7473,52.0417,52.0757,166710.0
2020-03-31 09:40:00,61.28,61.71,60.76,60.76,62336.0,52.0927,52.4582,51.6507,51.6507,62336.0
2020-03-31 09:50:00,60.77,61.12,60.68,60.9,67074.0,51.6592,51.9567,51.5827,51.7697,67074.0
2020-03-31 10:00:00,60.85,61.08,60.43,60.47,74308.0,51.7272,51.9227,51.3701,51.4041,74308.0
2020-03-31 10:10:00,60.49,61.15,60.49,61.08,61015.0,51.4211,51.9822,51.4211,51.9227,61015.0
2020-03-31 10:20:00,61.1,61.2,60.95,61.15,170405.0,51.9397,52.0247,51.8122,51.9822,170405.0
2020-03-31 10:30:00,61.09,61.35,61.03,61.25,86496.0,51.9312,52.1522,51.8802,52.0672,86496.0
2020-03-31 10:40:00,61.29,61.32,60.82,60.86,113336.0,52.1012,52.1267,51.7017,51.7357,113336.0
2020-03-31 10:50:00,60.87,60.97,60.71,60.79,116990.0,51.7442,51.8292,51.6082,51.6762,116990.0
2020-03-31 11:00:00,60.78,60.82,60.51,60.8,59954.0,51.6677,51.7017,51.4382,51.6847,59954.0
2020-03-31 11:10:00,60.8,61.08,60.77,61.0,58069.0,51.6847,51.9227,51.6592,51.8547,58069.0
2020-03-31 11:20:00,61.02,61.16,60.94,61.12,60970.0,51.8717,51.9907,51.8037,51.9567,60970.0
2020-03-31 11:30:00,61.08,61.15,60.95,61.14,59563.0,51.9227,51.9822,51.8122,51.9737,59563.0
2020-03-31 11:40:00,61.15,61.33,61.07,61.18,34960.0,51.9822,52.1352,51.9142,52.0077,34960.0
2020-03-31 11:50:00,61.2,61.42,61.18,61.34,144926.0,52.0247,52.2117,52.0077,52.1437,144926.0
2020-03-31 12:00:00,61.34,61.38,61.06,61.25,50226.0,52.1437,52.1777,51.9057,52.0672,50226.0
2020-03-31 12:10:00,61.27,61.38,60.95,61.03,37193.0,52.0842,52.1777,51.8122,51.8802,37193.0
2020-03-31 12:20:00,61.04,61.08,60.61,60.66,58970.0,51.8887,51.9227,51.5232,51.5657,58970.0
2020-03-31 12:30:00,60.67,60.67,60.26,60.34,70869.0,51.5742,51.5742,51.2256,51.2936,70869.0
2020-03-31 12:40:00,60.37,60.58,60.29,60.48,76430.0,51.3191,51.4977,51.2511,51.4126,76430.0
2020-03-31 12:50:00,60.43,60.61,60.4,60.45,70292.0,51.3701,51.5232,51.3446,51.3871,70292.0
2020-03-31 13:00:00,60.44,60.74,60.43,60.64,30820.0,51.3786,51.6337,51.3701,51.5487,30820.0
2020-03-31 13:10:00,60.58,60.68,60.41,60.5,45608.0,51.4977,51.5827,51.3531,51.4296,45608.0
2020-03-31 13:20:00,60.43,60.77,60.28,60.77,54181.0,51.3701,51.6592,51.2426,51.6592,54181.0
2020-03-31 13:30:00,60.77,60.86,60.59,60.67,33605.0,51.6592,51.7357,51.5062,51.5742,33605.0
2020-03-31 13:40:00,60.69,60.77,60.62,60.64,29488.0,51.5912,51.6592,51.5317,51.5487,29488.0
2020-03-31 13:50:00,60.62,60.97,60.56,60.88,52116.0,51.5317,51.8292,51.4807,51.7527,52116.0
2020-03-31 14:00:00,60.84,60.87,60.53,60.64,32816.0,51.7187,51.7442,51.4552,51.5487,32816.0
2020-03-31 14:10:00,60.59,60.6,60.23,60.32,37788.0,51.5062,51.5147,51.2001,51.2766,37788.0
2020-03-31 14:20:00,60.3,60.45,60.21,60.44,33964.0,51.2596,51.3871,51.1831,51.3786,33964.0
2020-03-31 14:30:00,60.44,61.0,60.43,60.96,31503.0,51.3786,51.8547,51.3701,51.8207,31503.0
2020-03-31 14:40:00,60.95,61.02,60.68,60.88,44426.0,51.8122,51.8717,51.5827,51.7527,44426.0
2020-03-31 14:50:00,60.91,61.12,60.86,60.98,60230.0,51.7782,51.9567,51.7357,51.8377,60230.0
2020-03-31 15:00:00,60.97,61.1,60.61,60.85,81120.0,51.8292,51.9397,51.5232,51.7272,81120.0
2020-03-31 15:10:00,60.82,60.83,60.31,60.32,73308.0,51.7017,51.7102,51.2681,51.2766,73308.0
2020-03-31 15:20:00,60.33,60.38,60.04,60.12,65350.0,51.2851,51.3276,51.0386,51.1066,65350.0
2020-03-31 15:30:00,60.12,60.59,60.09,60.51,125396.0,51.1066,51.5062,51.0811,51.4382,125396.0
2020-03-31 15:40:00,60.52,60.75,60.26,60.38,209404.0,51.4467,51.6422,51.2256,51.3276,209404.0
2020-03-31 15:50:00,60.34,60.52,59.81,60.35,849147.0,51.2936,51.4467,50.8431,51.3021,849147.0
2020-04-01 09:30:00,58.15,59.0,57.86,58.52,150863.0,49.432,50.1545,49.1854,49.7465,150863.0
2020-04-01 09:40:00,58.48,58.86,58.25,58.8,52526.0,49.7125,50.0355,49.517,49.9845,52526.0
2020-04-01 09:50:00,58.76,59.09,58.51,58.73,34951.0,49.9505,50.231,49.738,49.925,34951.0
2020-04-01 10:00:00,58.76,58.86,58.52,58.74,77727.0,49.9505,50.0355,49.7465,49.9335,77727.0
2020-04-01 10:10:00,58.75,58.75,58.2,58.27,86953.0,49.942,49.942,49.4745,49.534,86953.0
2020-04-01 10:20:00,58.29,58.6,58.11,58.15,57066.0,49.551,49.8145,49.398,49.432,57066.0
2020-04-01 10:30:00,58.15,58.42,58.04,58.34,58135.0,49.432,49.6615,49.3385,49.5935,58135.0
2020-04-01 10:40:00,58.3,58.66,58.17,58.48,25465.0,49.5595,49.8655,49.449,49.7125,25465.0
2020-04-01 10:50:00,58.51,58.53,58.26,58.51,34549.0,49.738,49.755,49.5255,49.738,34549.0
2020-04-01 11:00:00,58.48,58.8,58.28,58.79,32832.0,49.7125,49.9845,49.5425,49.976,32832.0
2020-04-01 11:10:00,58.78,58.84,58.47,58.61,23103.0,49.9675,50.0185,49.704,49.823,23103.0
2020-04-01 11:20:00,58.63,58.63,58.2,58.32,92907.0,49.84,49.84,49.4745,49.5765,92907.0
2020-04-01 11:30:00,58.33,58.5,58.2,58.2,70617.0,49.585,49.7295,49.4745,49.4745,70617.0
2020-04-01 11:40:00,58.22,58.35,58.05,58.3,87792.0,49.4915,49.602,49.347,49.5595,87792.0
2020-04-01 11:50:00,58.3,58.55,58.29,58.39,29089.0,49.5595,49.772,49.551,49.636,29089.0
2020-04-01 12:00:00,58.4,58.49,58.31,58.35,42417.0,49.6445,49.721,49.568,49.602,42417.0
2020-04-01 12:10:00,58.35,58.52,58.33,58.35,49455.0,49.602,49.7465,49.585,49.602,49455.0
2020-04-01 12:20:00,58.37,58.45,58.32,58.4,60504.0,49.619,49.687,49.5765,49.6445,60504.0
2020-04-01 12:30:00,58.4,58.57,58.23,58.28,46185.0,49.6445,49.789,49.5,49.5425,46185.0
2020-04-01 12:40:00,58.31,58.32,58.11,58.13,39069.0,49.568,49.5765,49.398,49.415,39069.0
2020-04-01 12:50:00,58.16,58.22,57.86,57.86,135117.0,49.4405,49.4915,49.1854,49.1854,135117.0
2020-04-01 13:00:00,57.85,58.06,57.54,57.59,74549.0,49.1769,49.3555,48.9134,48.9559,74549.0
2020-04-01 13:10:00,57.6,57.66,57.3,57.56,39948.0,48.9644,49.0154,48.7094,48.9304,39948.0
2020-04-01 13:20:00,57.55,57.91,57.54,57.8,51841.0,48.9219,49.228,48.9134,49.1344,51841.0
2020-04-01 13:30:00,57.77,57.78,57.63,57.78,34117.0,49.1089,49.1174,48.9899,49.1174,34117.0
2020-04-01 13:40:00,57.82,57.88,57.64,57.81,101683.0,49.1514,49.2024,48.9984,49.1429,101683.0
2020-04-01 13:50:00,57.81,57.85,57.67,57.78,58773.0,49.1429,49.1769,49.0239,49.1174,58773.0
2020-04-01 14:00:00,57.76,58.19,57.75,57.93,32622.0,49.1004,49.466,49.0919,49.245,32622.0
2020-04-01 14:10:00,57.94,58.01,57.66,57.7,41274.0,49.2535,49.313,49.0154,49.0494,41274.0
2020-04-01 14:20:00,57.71,57.83,57.6,57.64,40314.0,49.0579,49.1599,48.9644,48.9984,40314.0
2020-04-01 14:30:00,57.62,57.65,57.26,57.61,39968.0,48.9814,49.0069,48.6754,48.9729,39968.0
2020-04-01 14:40:00,57.59,57.72,57.49,57.61,61424.0,48.9559,49.0664,48.8709,48.9729,61424.0
2020-04-01 14:50:00,57.57,57.62,57.36,57.39,55622.0,48.9389,48.9814,48.7604,48.7859,55622.0
2020-04-01 15:00:00,57.41,57.57,57.28,57.31,53624.0,48.8029,48.9389,48.6924,48.7179,53624.0
2020-04-01 15:10:00,57.32,57.36,57.14,57.23,59300.0,48.7264,48.7604,48.5734,48.6499,59300.0
2020-04-01 15:20:00,57.23,57.24,56.95,57.01,54317.0,48.6499,48.6584,48.4119,48.4629,54317.0
2020-04-01 15:30:00,57.02,57.26,57.0,57.08,93478.0,48.4714,48.6754,48.4544,48.5224,93478.0
2020-04-01 15:40:00,57.09,57.7,57.0,57.54,163697.0,48.5309,49.0494,48.4544,48.9134,163697.0
2020-04-01 15:50:00,57.56,58.57,57.52,58.08,485406.0,48.9304,49.789,48.8964,49.3725,485406.0
2020-04-02 09:30:00,57.35,59.11,57.11,58.63,120059.0,48.7519,50.248,48.5479,49.84,120059.0
2020-04-02 09:40:00,58.52,59.19,58.4,59.16,50891.0,49.7465,50.316,49.6445,50.2905,50891.0
2020-04-02 09:50:00,59.05,59.41,58.74,59.16,57744.0,50.197,50.5031,49.9335,50.2905,57744.0
2020-04-02 10:00:00,59.17,59.62,59.08,59.41,43692.0,50.299,50.6816,50.2225,50.5031,43692.0
2020-04-02 10:10:00,59.46,59.82,59.37,59.76,44246.0,50.5456,50.8516,50.4691,50.8006,44246.0
2020-04-02 10:20:00,59.75,60.03,59.57,59.99,67839.0,50.7921,51.0301,50.6391,50.9961,67839.0
2020-04-02 10:30:00,59.99,60.74,59.95,60.55,49999.0,50.9961,51.6337,50.9621,51.4722,49999.0
2020-04-02 10:40:00,60.55,60.55,59.68,59.84,51239.0,51.4722,51.4722,50.7326,50.8686,51239.0
2020-04-02 10:50:00,59.88,60.21,59.72,60.14,59053.0,50.9026,51.1831,50.7666,51.1236,59053.0
2020-04-02 11:00:00,60.11,60.38,59.94,60.21,70165.0,51.0981,51.3276,50.9536,51.1831,70165.0
2020-04-02 11:10:00,60.22,60.57,60.11,60.37,69184.0,51.1916,51.4892,51.0981,51.3191,69184.0
2020-04-02 11:20:00,60.35,60.38,59.93,60.03,55293.0,51.3021,51.3276,50.9451,51.0301,55293.0
2020-04-02 11:30:00,60.02,60.22,59.87,60.01,49785.0,51.0216,51.1916,50.8941,51.0131,49785.0
2020-04-02 11:40:00,60.02,60.61,60.02,60.61,57856.0,51.0216,51.5232,51.0216,51.5232,57856.0
2020-04-02 11:50:00,60.62,60.66,60.2,60.34,40039.0,51.5317,51.5657,51.1746,51.2936,40039.0
2020-04-02 12:00:00,60.38,60.61,60.3,60.44,42655.0,51.3276,51.5232,51.2596,51.3786,42655.0
2020-04-02 12:10:00,60.42,60.52,60.3,60.33,71835.0,51.3616,51.4467,51.2596,51.2851,71835.0
2020-04-02 12:20:00,60.33,60.4,60.07,60.24,45128.0,51.2851,51.3446,51.0641,51.2086,45128.0
2020-04-02 12:30:00,60.29,60.42,60.18,60.36,39474.0,51.2511,51.3616,51.1576,51.3106,39474.0
2020-04-02 12:40:00,60.36,60.59,60.19,60.57,73188.0,51.3106,51.5062,51.1661,51.4892,73188.0
2020-04-02 12:50:00,60.57,60.8,60.54,60.67,30562.0,51.4892,51.6847,51.4637,51.5742,30562.0
2020-04-02 13:00:00,60.68,60.85,60.46,60.46,41569.0,51.5827,51.7272,51.3956,51.3956,41569.0
2020-04-02 13:10:00,60.44,60.5,60.19,60.34,29504.0,51.3786,51.4296,51.1661,51.2936,29504.0
2020-04-02 13:20:00,60.25,60.38,59.83,59.84,49540.0,51.2171,51.3276,50.8601,50.8686,49540.0
2020-04-02 13:30:00,59.85,60.11,59.78,59.99,33398.0,50.8771,51.0981,50.8176,50.9961,33398.0
2020-04-02 13:40:00,59.99,60.39,59.99,60.26,35433.0,50.9961,51.3361,50.9961,51.2256,35433.0
2020-04-02 13:50:00,60.25,60.5,60.15,60.2,42929.0,51.2171,51.4296,51.1321,51.1746,42929.0
2020-04-02 14:00:00,60.18,60.26,59.63,59.64,35485.0,51.1576,51.2256,50.6901,50.6986,35485.0
2020-04-02 14:10:00,59.65,59.93,59.39,59.43,48569.0,50.7071,50.9451,50.4861,50.5201,48569.0
2020-04-02 14:20:00,59.44,60.03,59.4,60.02,49577.0,50.5286,51.0301,50.4946,51.0216,49577.0
2020-04-02 14:30:00,60.02,60.11,59.85,60.11,40829.0,51.0216,51.0981,50.8771,51.0981,40829.0
2020-04-02 14:40:00,60.09,60.11,59.7,59.81,51237.0,51.0811,51.0981,50.7496,50.8431,51237.0
2020-04-02 14:50:00,59.82,60.4,59.72,60.36,53209.0,50.8516,51.3446,50.7666,51.3106,53209.0
2020-04-02 15:00:00,60.4,60.5,60.23,60.44,52320.0,51.3446,51.4296,51.2001,51.3786,52320.0
2020-04-02 15:10:00,60.44,60.62,60.28,60.57,65431.0,51.3786,51.5317,51.2426,51.4892,65431.0
2020-04-02 15:20:00,60.54,60.6,60.24,60.39,91354.0,51.4637,51.5147,51.2086,51.3361,91354.0
2020-04-02 15:30:00,60.37,60.49,59.55,59.58,102667.0,51.3191,51.4211,50.6221,50.6476,102667.0
2020-04-02 15:40:00,59.58,60.34,59.54,59.96,98328.0,50.6476,51.2936,50.6136,50.9706,98328.0
2020-04-02 15:50:00,60.06,61.1,60.06,60.36,382123.0,51.0556,51.9397,51.0556,51.3106,382123.0
2020-04-03 09:30:00,59.87,60.1,59.44,59.86,105935.0,50.8941,51.0896,50.5286,50.8856,105935.0
2020-04-03 09:40:00,59.86,60.27,59.79,60.15,38179.0,50.8856,51.2341,50.8261,51.1321,38179.0
2020-04-03 09:50:00,60.22,60.33,59.89,60.18,27437.0,51.1916,51.2851,50.9111,51.1576,27437.0
2020-04-03 10:00:00,60.17,60.42,60.12,60.23,28135.0,51.1491,51.3616,51.1066,51.2001,28135.0
2020-04-03 10:10:00,60.25,60.29,60.07,60.1,56197.0,51.2171,51.2511,51.0641,51.0896,56197.0
2020-04-03 10:20:00,60.1,60.15,59.83,59.83,48839.0,51.0896,51.1321,50.8601,50.8601,48839.0
2020-04-03 10:30:00,59.84,59.97,59.64,59.7,44006.0,50.8686,50.9791,50.6986,50.7496,44006.0
2020-04-03 10:40:00,59.7,59.94,59.7,59.72,35906.0,50.7496,50.9536,50.7496,50.7666,35906.0
2020-04-03 10:50:00,59.72,59.83,59.45,59.47,35993.0,50.7666,50.8601,50.5371,50.5541,35993.0
2020-04-03 11:00:00,59.46,59.66,59.08,59.26,29417.0,50.5456,50.7156,50.2225,50.3756,29417.0
2020-04-03 11:10:00,59.28,59.28,58.8,58.9,49572.0,50.3926,50.3926,49.9845,50.0695,49572.0
2020-04-03 11:20:00,58.92,58.95,58.62,58.78,47339.0,50.0865,50.112,49.8315,49.9675,47339.0
2020-04-03 11:30:00,58.79,58.86,58.62,58.8,38568.0,49.976,50.0355,49.8315,49.9845,38568.0
2020-04-03 11:40:00,58.8,58.87,58.5,58.7,45063.0,49.9845,50.044,49.7295,49.8995,45063.0
2020-04-03 11:50:00,58.7,58.96,58.58,58.78,32748.0,49.8995,50.1205,49.7975,49.9675,32748.0
2020-04-03 12:00:00,58.78,58.84,58.37,58.47,20015.0,49.9675,50.0185,49.619,49.704,20015.0
2020-04-03 12:10:00,58.46,58.49,58.19,58.26,29264.0,49.6955,49.721,49.466,49.5255,29264.0
2020-04-03 12:20:00,58.23,58.34,58.18,58.34,30257.0,49.5,49.5935,49.4575,49.5935,30257.0
2020-04-03 12:30:00,58.32,58.46,58.23,58.42,62499.0,49.5765,49.6955,49.5,49.6615,62499.0
2020-04-03 12:40:00,58.39,58.5,58.13,58.16,24056.0,49.636,49.7295,49.415,49.4405,24056.0
2020-04-03 12:50:00,58.15,58.25,58.1,58.2,23224.0,49.432,49.517,49.3895,49.4745,23224.0
2020-04-03 13:00:00,58.21,58.3,58.04,58.3,24870.0,49.483,49.5595,49.3385,49.5595,24870.0
2020-04-03 13:10:00,58.28,58.36,58.17,58.27,28919.0,49.5425,49.6105,49.449,49.534,28919.0
2020-04-03 13:20:00,58.34,58.35,57.95,58.0,33551.0,49.5935,49.602,49.262,49.3045,33551.0
2020-04-03 13:30:00,57.99,57.99,57.76,57.81,32526.0,49.296,49.296,49.1004,49.1429,32526.0
2020-04-03 13:40:00,57.82,57.94,57.64,57.86,35615.0,49.1514,49.2535,48.9984,49.1854,35615.0
2020-04-03 13:50:00,57.86,57.9,57.49,57.6,26997.0,49.1854,49.2194,48.8709,48.9644,26997.0
2020-04-03 14:00:00,57.61,57.7,57.47,57.47,44741.0,48.9729,49.0494,48.8539,48.8539,44741.0
2020-04-03 14:10:00,57.48,57.53,57.32,57.33,58480.0,48.8624,48.9049,48.7264,48.7349,58480.0
2020-04-03 14:20:00,57.36,57.65,57.33,57.61,43434.0,48.7604,49.0069,48.7349,48.9729,43434.0
2020-04-03 14:30:00,57.6,57.88,57.51,57.73,67723.0,48.9644,49.2024,48.8879,49.0749,67723.0
2020-04-03 14:40:00,57.73,57.79,57.52,57.75,65690.0,49.0749,49.1259,48.8964,49.0919,65690.0
2020-04-03 14:50:00,57.74,58.0,57.74,57.87,40915.0,49.0834,49.3045,49.0834,49.1939,40915.0
2020-04-03 15:00:00,57.89,57.96,57.4,57.6,98269.0,49.2109,49.2705,48.7944,48.9644,98269.0
2020-04-03 15:10:00,57.58,58.1,57.51,57.95,85618.0,48.9474,49.3895,48.8879,49.262,85618.0
2020-04-03 15:20:00,57.95,58.06,57.78,58.02,83517.0,49.262,49.3555,49.1174,49.3215,83517.0
2020-04-03 15:30:00,58.02,58.14,57.39,57.48,69855.0,49.3215,49.4235,48.7859,48.8624,69855.0
2020-04-03 15:40:00,57.49,57.88,57.29,57.78,142262.0,48.8709,49.2024,48.7009,49.1174,142262.0
2020-04-03 15:50:00,57.83,58.3,57.62,57.95,366226.0,49.1599,49.5595,48.9814,49.262,366226.0
2020-04-06 09:30:00,59.34,59.94,58.93,59.8,110507.0,50.4436,50.9536,50.095,50.8346,110507.0
2020-04-06 09:40:00,59.78,60.33,59.76,60.1,32525.0,50.8176,51.2851,50.8006,51.0896,32525.0
2020-04-06 09:50:00,60.1,60.85,60.1,60.83,29928.0,51.0896,51.7272,51.0896,51.7102,29928.0
2020-04-06 10:00:00,60.81,61.15,60.71,61.11,42997.0,51.6932,51.9822,51.6082,51.9482,42997.0
2020-04-06 10:10:00,61.13,61.17,60.6,60.63,25099.0,51.9652,51.9992,51.5147,51.5402,25099.0
2020-04-06 10:20:00,60.62,61.01,60.61,60.98,34413.0,51.5317,51.8632,51.5232,51.8377,34413.0
2020-04-06 10:30:00,60.98,61.45,60.93,61.38,56813.0,51.8377,52.2372,51.7952,52.1777,56813.0
2020-04-06 10:40:00,61.44,61.51,61.22,61.23,23691.0,52.2287,52.2882,52.0417,52.0502,23691.0
2020-04-06 10:50:00,61.21,61.36,61.18,61.21,25700.0,52.0332,52.1607,52.0077,52.0332,25700.0
2020-04-06 11:00:00,61.23,61.51,61.21,61.49,16121.0,52.0502,52.2882,52.0332,52.2712,16121.0
2020-04-06 11:10:00,61.5,61.5,61.33,61.39,19128.0,52.2797,52.2797,52.1352,52.1862,19128.0
2020-04-06 11:20:00,61.38,61.61,61.33,61.59,22537.0,52.1777,52.3732,52.1352,52.3562,22537.0
2020-04-06 11:30:00,61.59,61.61,61.39,61.53,19503.0,52.3562,52.3732,52.1862,52.3052,19503.0
2020-04-06 11:40:00,61.56,61.94,61.51,61.93,20011.0,52.3307,52.6538,52.2882,52.6453,20011.0
2020-04-06 11:50:00,61.91,61.91,61.68,61.76,16016.0,52.6283,52.6283,52.4327,52.5007,16016.0
2020-04-06 12:00:00,61.78,61.99,61.78,61.82,14983.0,52.5177,52.6963,52.5177,52.5518,14983.0
2020-04-06 12:10:00,61.84,62.03,61.76,62.0,26467.0,52.5688,52.7303,52.5007,52.7048,26467.0
2020-04-06 12:20:00,61.98,62.13,61.95,62.02,24135.0,52.6878,52.8153,52.6623,52.7218,24135.0
2020-04-06 12:30:00,62.03,62.1,61.88,62.0,29040.0,52.7303,52.7898,52.6028,52.7048,29040.0
2020-04-06 12:40:00,62.04,62.05,61.86,61.91,17417.0,52.7388,52.7473,52.5858,52.6283,17417.0
2020-04-06 12:50:00,61.9,62.11,61.84,62.11,15717.0,52.6198,52.7983,52.5688,52.7983,15717.0
2020-04-06 13:00:00,62.11,62.2,62.05,62.12,17141.0,52.7983,52.8748,52.7473,52.8068,17141.0
2020-04-06 13:10:00,62.09,62.18,62.01,62.02,20936.0,52.7813,52.8578,52.7133,52.7218,20936.0
2020-04-06 13:20:00,62.01,62.05,61.91,62.0,28497.0,52.7133,52.7473,52.6283,52.7048,28497.0
2020-04-06 13:30:00,62.02,62.04,61.76,61.95,48302.0,52.7218,52.7388,52.5007,52.6623,48302.0
2020-04-06 13:40:00,61.94,62.13,61.93,62.08,28906.0,52.6538,52.8153,52.6453,52.7728,28906.0
2020-04-06 13:50:00,62.06,62.09,61.95,62.06,39427.0,52.7558,52.7813,52.6623,52.7558,39427.0
2020-04-06 14:00:00,62.04,62.05,61.76,61.76,84435.0,52.7388,52.7473,52.5007,52.5007,84435.0
2020-04-06 14:10:00,61.77,61.77,61.44,61.48,54168.0,52.5092,52.5092,52.2287,52.2627,54168.0
2020-04-06 14:20:00,61.5,61.57,61.31,61.47,40249.0,52.2797,52.3392,52.1182,52.2542,40249.0
2020-04-06 14:30:00,61.48,61.55,61.33,61.33,37297.0,52.2627,52.3222,52.1352,52.1352,37297.0
2020-04-06 14:40:00,61.32,61.38,61.17,61.17,85881.0,52.1267,52.1777,51.9992,51.9992,85881.0
2020-04-06 14:50:00,61.19,61.38,61.06,61.31,96976.0,52.0162,52.1777,51.9057,52.1182,96976.0
2020-04-06 15:00:00,61.27,61.35,61.08,61.25,169937.0,52.0842,52.1522,51.9227,52.0672,169937.0
2020-04-06 15:10:00,61.25,61.3,60.52,60.54,127742.0,52.0672,52.1097,51.4467,51.4637,127742.0
2020-04-06 15:20:00,60.54,60.91,60.49,60.83,197718.0,51.4637,51.7782,51.4211,51.7102,197718.0
2020-04-06 15:30:00,60.83,60.99,60.57,60.63,226621.0,51.7102,51.8462,51.4892,51.5402,226621.0
2020-04-06 15:40:00,60.63,61.2,60.52,61.12,169572.0,51.5402,52.0247,51.4467,51.9567,169572.0
2020-04-06 15:50:00,61.12,61.61,61.01,61.12,584563.0,51.9567,52.3732,51.8632,51.9567,584563.0
2020-04-07 09:30:00,61.32,62.41,61.03,61.84,166736.0,52.1267,53.0533,51.8802,52.5688,166736.0
2020-04-07 09:40:00,61.8,61.96,61.51,61.64,71329.0,52.5347,52.6708,52.2882,52.3987,71329.0
2020-04-07 09:50:00,61.63,61.9,61.53,61.72,60813.0,52.3902,52.6198,52.3052,52.4667,60813.0
2020-04-07 10:00:00,61.67,61.73,61.26,61.48,114411.0,52.4242,52.4752,52.0757,52.2627,114411.0
2020-04-07 10:10:00,61.5,61.66,61.38,61.64,61102.0,52.2797,52.4157,52.1777,52.3987,61102.0
2020-04-07 10:20:00,61.66,61.72,61.38,61.42,69854.0,52.4157,52.4667,52.1777,52.2117,69854.0
2020-04-07 10:30:00,61.4,61.67,61.32,61.35,50180.0,52.1947,52.4242,52.1267,52.1522,50180.0
2020-04-07 10:40:00,61.33,61.66,61.3,61.54,77865.0,52.1352,52.4157,52.1097,52.3137,77865.0
2020-04-07 10:50:00,61.51,61.55,61.23,61.24,83320.0,52.2882,52.3222,52.0502,52.0587,83320.0
2020-04-07 11:00:00,61.23,61.25,60.68,61.05,55460.0,52.0502,52.0672,51.5827,51.8972,55460.0
2020-04-07 11:10:00,61.07,61.21,60.91,61.06,24594.0,51.9142,52.0332,51.7782,51.9057,24594.0
2020-04-07 11:20:00,61.07,61.32,61.04,61.16,45041.0,51.9142,52.1267,51.8887,51.9907,45041.0
2020-04-07 11:30:00,61.15,61.23,61.1,61.16,66742.0,51.9822,52.0502,51.9397,51.9907,66742.0
2020-04-07 11:40:00,61.17,61.19,61.09,61.11,28011.0,51.9992,52.0162,51.9312,51.9482,28011.0
2020-04-07 11:50:00,61.12,61.12,60.78,60.8,32793.0,51.9567,51.9567,51.6677,51.6847,32793.0
2020-04-07 12:00:00,60.81,61.08,60.78,60.98,87652.0,51.6932,51.9227,51.6677,51.8377,87652.0
2020-04-07 12:10:00,60.96,60.99,60.81,60.95,74451.0,51.8207,51.8462,51.6932,51.8122,74451.0
2020-04-07 12:20:00,60.95,61.08,60.69,60.83,30199.0,51.8122,51.9227,51.5912,51.7102,30199.0
2020-04-07 12:30:00,60.82,60.87,60.63,60.73,19149.0,51.7017,51.7442,51.5402,51.6252,19149.0
2020-04-07 12:40:00,60.75,60.77,60.63,60.67,59479.0,51.6422,51.6592,51.5402,51.5742,59479.0
2020-04-07 12:50:00,60.68,60.71,60.51,60.57,31755.0,51.5827,51.6082,51.4382,51.4892,31755.0
2020-04-07 13:00:00,60.56,60.66,60.48,60.5,23279.0,51.4807,51.5657,51.4126,51.4296,23279.0
2020-04-07 13:10:00,60.5,60.61,60.25,60.27,21418.0,51.4296,51.5232,51.2171,51.2341,21418.0
2020-04-07 13:20:00,60.25,60.26,60.06,60.12,28710.0,51.2171,51.2256,51.0556,51.1066,28710.0
2020-04-07 13:30:00,60.13,60.15,59.97,59.99,21042.0,51.1151,51.1321,50.9791,50.9961,21042.0
2020-04-07 13:40:00,59.98,60.23,59.96,60.11,57031.0,50.9876,51.2001,50.9706,51.0981,57031.0
2020-04-07 13:50:00,60.13,60.13,59.96,60.05,30978.0,51.1151,51.1151,50.9706,51.0471,30978.0
2020-04-07 14:00:00,60.09,60.12,59.69,59.85,38282.0,51.0811,51.1066,50.7411,50.8771,38282.0
2020-04-07 14:10:00,59.84,59.92,59.6,59.6,36372.0,50.8686,50.9366,50.6646,50.6646,36372.0
2020-04-07 14:20:00,59.63,59.91,59.59,59.82,32446.0,50.6901,50.9281,50.6561,50.8516,32446.0
2020-04-07 14:30:00,59.79,59.82,59.43,59.48,38558.0,50.8261,50.8516,50.5201,50.5626,38558.0
2020-04-07 14:40:00,59.45,59.5,59.01,59.02,42021.0,50.5371,50.5796,50.163,50.1715,42021.0
2020-04-07 14:50:00,59.0,59.01,58.6,58.72,55213.0,50.1545,50.163,49.8145,49.9165,55213.0
2020-04-07 15:00:00,58.74,58.91,58.65,58.88,59059.0,49.9335,50.078,49.857,50.0525,59059.0
2020-04-07 15:10:00,58.88,59.31,58.87,59.07,197026.0,50.0525,50.4181,50.044,50.214,197026.0
2020-04-07 15:20:00,59.12,59.24,58.86,59.24,133331.0,50.2565,50.3586,50.0355,50.3586,133331.0
2020-04-07 15:30:00,59.26,59.85,59.07,59.79,72153.0,50.3756,50.8771,50.214,50.8261,72153.0
2020-04-07 15:40:00,59.76,60.06,59.65,60.04,64427.0,50.8006,51.0556,50.7071,51.0386,64427.0
2020-04-07 15:50:00,60.08,60.09,58.84,59.23,449459.0,51.0726,51.0811,50.0185,50.3501,449459.0
2020-04-08 09:30:00,59.45,59.45,58.88,59.43,81324.0,50.5371,50.5371,50.0525,50.5201,81324.0
2020-04-08 09:40:00,59.41,59.59,59.18,59.21,40393.0,50.5031,50.6561,50.3075,50.3331,40393.0
2020-04-08 09:50:00,59.23,59.33,59.03,59.12,35116.0,50.3501,50.4351,50.18,50.2565,35116.0
2020-04-08 10:00:00,59.14,59.21,58.96,59.03,52128.0,50.2735,50.3331,50.1205,50.18,52128.0
2020-04-08 10:10:00,59.03,59.45,59.03,59.45,22084.0,50.18,50.5371,50.18,50.5371,22084.0
2020-04-08 10:20:00,59.45,59.69,59.45,59.57,22556.0,50.5371,50.7411,50.5371,50.6391,22556.0
2020-04-08 10:30:00,59.59,59.7,59.38,59.48,32529.0,50.6561,50.7496,50.4776,50.5626,32529.0
2020-04-08 10:40:00,59.5,59.86,59.5,59.86,32700.0,50.5796,50.8856,50.5796,50.8856,32700.0
2020-04-08 10:50:00,59.88,60.0,59.7,59.75,42371.0,50.9026,51.0046,50.7496,50.7921,42371.0
2020-04-08 11:00:00,59.78,59.83,59.57,59.69,33996.0,50.8176,50.8601,50.6391,50.7411,33996.0
2020-04-08 11:10:00,59.71,60.16,59.71,60.12,46815.0,50.7581,51.1406,50.7581,51.1066,46815.0
2020-04-08 11:20:00,60.21,60.54,60.2,60.4,20813.0,51.1831,51.4637,51.1746,51.3446,20813.0
2020-04-08 11:30:00,60.44,60.66,60.42,60.65,17887.0,51.3786,51.5657,51.3616,51.5572,17887.0
2020-04-08 11:40:00,60.64,60.67,60.46,60.52,19583.0,51.5487,51.5742,51.3956,51.4467,19583.0
2020-04-08 11:50:00,60.48,60.73,60.44,60.63,28181.0,51.4126,51.6252,51.3786,51.5402,28181.0
2020-04-08 12:00:00,60.62,60.66,60.45,60.57,23088.0,51.5317,51.5657,51.3871,51.4892,23088.0
2020-04-08 12:10:00,60.54,60.68,60.47,60.62,19483.0,51.4637,51.5827,51.4041,51.5317,19483.0
2020-04-08 12:20:00,60.56,60.67,60.47,60.5,28822.0,51.4807,51.5742,51.4041,51.4296,28822.0
2020-04-08 12:30:00,60.5,60.74,60.43,60.72,28253.0,51.4296,51.6337,51.3701,51.6167,28253.0
2020-04-08 12:40:00,60.69,60.79,60.5,60.72,17996.0,51.5912,51.6762,51.4296,51.6167,17996.0
2020-04-08 12:50:00,60.73,60.82,60.68,60.77,21303.0,51.6252,51.7017,51.5827,51.6592,21303.0
2020-04-08 13:00:00,60.78,61.06,60.7,60.89,20179.0,51.6677,51.9057,51.5997,51.7612,20179.0
2020-04-08 13:10:00,60.88,61.05,60.76,61.03,18906.0,51.7527,51.8972,51.6507,51.8802,18906.0
2020-04-08 13:20:00,61.0,61.14,61.0,61.06,21356.0,51.8547,51.9737,51.8547,51.9057,21356.0
2020-04-08 13:30:00,61.07,61.11,60.96,61.06,28987.0,51.9142,51.9482,51.8207,51.9057,28987.0
2020-04-08 13:40:00,61.07,61.15,60.98,61.01,21009.0,51.9142,51.9822,51.8377,51.8632,21009.0
2020-04-08 13:50:00,61.02,61.25,61.02,61.2,21365.0,51.8717,52.0672,51.8717,52.0247,21365.0
2020-04-08 14:00:00,61.22,61.92,61.22,61.91,34246.0,52.0417,52.6368,52.0417,52.6283,34246.0
2020-04-08 14:10:00,61.92,61.99,61.8,61.8,44175.0,52.6368,52.6963,52.5347,52.5347,44175.0
2020-04-08 14:20:00,61.8,62.16,61.79,62.06,32628.0,52.5347,52.8408,52.5262,52.7558,32628.0
2020-04-08 14:30:00,62.05,62.26,62.05,62.23,28816.0,52.7473,52.9258,52.7473,52.9003,28816.0
2020-04-08 14:40:00,62.25,62.36,61.95,61.96,68703.0,52.9173,53.0108,52.6623,52.6708,68703.0
2020-04-08 14:50:00,61.97,62.15,61.96,62.02,56272.0,52.6793,52.8323,52.6708,52.7218,56272.0
2020-04-08 15:00:00,62.02,62.24,61.94,62.24,51072.0,52.7218,52.9088,52.6538,52.9088,51072.0
2020-04-08 15:10:00,62.24,62.4,62.14,62.39,32188.0,52.9088,53.0448,52.8238,53.0363,32188.0
2020-04-08 15:20:00,62.4,62.61,62.24,62.58,55069.0,53.0448,53.2233,52.9088,53.1978,55069.0
2020-04-08 15:30:00,62.59,62.75,62.25,62.33,103901.0,53.2063,53.3423,52.9173,52.9853,103901.0
2020-04-08 15:40:00,62.31,62.55,62.18,62.46,116858.0,52.9683,53.1723,52.8578,53.0958,116858.0
2020-04-08 15:50:00,62.48,63.28,62.48,62.79,325098.0,53.1128,53.7929,53.1128,53.3763,325098.0
2020-04-09 09:30:00,62.89,64.76,62.61,64.66,150625.0,53.4613,55.051,53.2233,54.966,150625.0
2020-04-09 09:40:00,64.76,65.11,64.46,64.78,98226.0,55.051,55.3485,54.796,55.068,98226.0
2020-04-09 09:50:00,64.78,65.16,64.55,65.16,65965.0,55.068,55.391,54.8725,55.391,65965.0
2020-04-09 10:00:00,65.18,65.88,65.07,65.76,91070.0,55.408,56.0031,55.3145,55.9011,91070.0
2020-04-09 10:10:00,65.83,66.31,65.76,65.88,64481.0,55.9606,56.3686,55.9011,56.0031,64481.0
2020-04-09 10:20:00,65.86,66.38,65.83,65.86,112464.0,55.9861,56.4281,55.9606,55.9861,112464.0
2020-04-09 10:30:00,65.88,66.21,65.64,66.11,91763.0,56.0031,56.2836,55.799,56.1986,91763.0
2020-04-09 10:40:00,66.1,66.39,65.69,66.3,90626.0,56.1901,56.4366,55.8415,56.3601,90626.0
2020-04-09 10:50:00,66.34,66.61,66.18,66.52,70034.0,56.3941,56.6236,56.2581,56.5471,70034.0
2020-04-09 11:00:00,66.49,66.49,65.99,66.26,58163.0,56.5216,56.5216,56.0966,56.3261,58163.0
2020-04-09 11:10:00,66.26,66.34,65.86,65.94,89145.0,56.3261,56.3941,55.9861,56.0541,89145.0
2020-04-09 11:20:00,65.94,66.45,65.9,66.37,45844.0,56.0541,56.4876,56.0201,56.4196,45844.0
2020-04-09 11:30:00,66.38,66.46,66.21,66.31,39397.0,56.4281,56.4961,56.2836,56.3686,39397.0
2020-04-09 11:40:00,66.31,66.5,66.12,66.44,59379.0,56.3686,56.5301,56.2071,56.4791,59379.0
2020-04-09 11:50:00,66.45,66.45,66.19,66.37,27382.0,56.4876,56.4876,56.2666,56.4196,27382.0
2020-04-09 12:00:00,66.37,66.42,66.18,66.37,50999.0,56.4196,56.4621,56.2581,56.4196,50999.0
2020-04-09 12:10:00,66.38,66.51,66.23,66.39,95480.0,56.4281,56.5386,56.3006,56.4366,95480.0
2020-04-09 12:20:00,66.39,66.52,66.33,66.35,94159.0,56.4366,56.5471,56.3856,56.4026,94159.0
2020-04-09 12:30:00,66.36,66.56,66.34,66.54,56410.0,56.4111,56.5811,56.3941,56.5641,56410.0
2020-04-09 12:40:00,66.55,66.64,66.41,66.49,93335.0,56.5726,56.6491,56.4536,56.5216,93335.0
2020-04-09 12:50:00,66.5,66.62,66.33,66.55,48879.0,56.5301,56.6321,56.3856,56.5726,48879.0
2020-04-09 13:00:00,66.57,66.58,66.25,66.34,61554.0,56.5896,56.5981,56.3176,56.3941,61554.0
2020-04-09 13:10:00,66.34,66.34,65.98,66.16,35023.0,56.3941,56.3941,56.0881,56.2411,35023.0
2020-04-09 13:20:00,66.14,66.27,66.07,66.19,41002.0,56.2241,56.3346,56.1646,56.2666,41002.0
2020-04-09 13:30:00,66.19,66.27,65.89,65.92,34512.0,56.2666,56.3346,56.0116,56.0371,34512.0
2020-04-09 13:40:00,65.91,66.04,65.9,65.94,29284.0,56.0286,56.1391,56.0201,56.0541,29284.0
2020-04-09 13:50:00,65.97,66.18,65.86,66.1,26922.0,56.0796,56.2581,55.9861,56.1901,26922.0
2020-04-09 14:00:00,66.11,66.11,65.77,65.81,41102.0,56.1986,56.1986,55.9096,55.9436,41102.0
2020-04-09 14:10:00,65.82,65.98,65.62,65.74,39794.0,55.9521,56.0881,55.782,55.8841,39794.0
2020-04-09 14:20:00,65.73,65.93,65.71,65.78,44593.0,55.8756,56.0456,55.8585,55.9181,44593.0
2020-04-09 14:30:00,65.77,66.03,65.76,65.97,58377.0,55.9096,56.1306,55.9011,56.0796,58377.0
2020-04-09 14:40:00,65.97,66.03,65.58,65.58,76254.0,56.0796,56.1306,55.748,55.748,76254.0
2020-04-09 14:50:00,65.62,65.67,65.19,65.4,89124.0,55.782,55.8245,55.4165,55.595,89124.0
2020-04-09 15:00:00,65.4,65.56,65.2,65.54,89979.0,55.595,55.731,55.425,55.714,89979.0
2020-04-09 15:10:00,65.55,65.78,65.48,65.78,146336.0,55.7225,55.9181,55.663,55.9181,146336.0
2020-04-09 15:20:00,65.8,66.19,65.56,66.19,90284.0,55.9351,56.2666,55.731,56.2666,90284.0
2020-04-09 15:30:00,66.22,66.41,65.88,66.09,81104.0,56.2921,56.4536,56.0031,56.1816,81104.0
2020-04-09 15:40:00,66.11,66.2,65.75,65.89,84296.0,56.1986,56.2751,55.8926,56.0116,84296.0
2020-04-09 15:50:00,65.9,66.55,65.78,66.26,290642.0,56.0201,56.5726,55.9181,56.3261,290642.0
2020-04-13 09:30:00,65.57,66.14,65.29,66.05,62616.0,55.7395,56.2241,55.5015,56.1476,62616.0
2020-04-13 09:40:00,66.17,66.17,65.65,65.7,34306.0,56.2496,56.2496,55.8075,55.85,34306.0
2020-04-13 09:50:00,65.69,65.86,65.14,65.18,48497.0,55.8415,55.9861,55.374,55.408,48497.0
2020-04-13 10:00:00,65.17,65.52,65.04,65.42,34260.0,55.3995,55.697,55.289,55.612,34260.0
2020-04-13 10:10:00,65.41,65.47,65.06,65.2,35880.0,55.6035,55.6545,55.306,55.425,35880.0
2020-04-13 10:20:00,65.23,65.27,64.75,64.81,33943.0,55.4505,55.4845,55.0425,55.0935,33943.0
2020-04-13 10:30:00,64.79,64.8,64.5,64.6,41601.0,55.0765,55.085,54.83,54.915,41601.0
2020-04-13 10:40:00,64.6,64.88,64.54,64.67,43369.0,54.915,55.153,54.864,54.9745,43369.0
2020-04-13 10:50:00,64.71,64.97,64.69,64.89,23037.0,55.0085,55.2295,54.9915,55.1615,23037.0
2020-04-13 11:00:00,64.9,64.9,64.61,64.68,44269.0,55.17,55.17,54.9235,54.983,44269.0
2020-04-13 11:10:00,64.69,64.91,64.59,64.91,25604.0,54.9915,55.1785,54.9065,55.1785,25604.0
2020-04-13 11:20:00,64.89,65.15,64.85,65.14,34860.0,55.1615,55.3825,55.1275,55.374,34860.0
2020-04-13 11:30:00,65.14,65.33,65.1,65.25,34442.0,55.374,55.5355,55.34,55.4675,34442.0
2020-04-13 11:40:00,65.28,65.55,65.2,65.51,31091.0,55.493,55.7225,55.425,55.6885,31091.0
2020-04-13 11:50:00,65.52,65.54,65.36,65.44,25135.0,55.697,55.714,55.561,55.629,25135.0
2020-04-13 12:00:00,65.41,65.52,65.25,65.29,17295.0,55.6035,55.697,55.4675,55.5015,17295.0
2020-04-13 12:10:00,65.29,65.41,65.25,65.39,21646.0,55.5015,55.6035,55.4675,55.5865,21646.0
2020-04-13 12:20:00,65.42,65.44,65.3,65.34,15985.0,55.612,55.629,55.51,55.544,15985.0
2020-04-13 12:30:00,65.3,65.36,65.22,65.22,18066.0,55.51,55.561,55.442,55.442,18066.0
2020-04-13 12:40:00,65.27,65.35,65.11,65.11,16859.0,55.4845,55.5525,55.3485,55.3485,16859.0
2020-04-13 12:50:00,65.07,65.07,64.8,64.84,18186.0,55.3145,55.3145,55.085,55.119,18186.0
2020-04-13 13:00:00,64.84,64.96,64.61,64.64,85301.0,55.119,55.221,54.9235,54.949,85301.0
2020-04-13 13:10:00,64.64,64.7,64.34,64.41,64635.0,54.949,55.0,54.6939,54.7534,64635.0
2020-04-13 13:20:00,64.41,64.5,64.16,64.25,78845.0,54.7534,54.83,54.5409,54.6174,78845.0
2020-04-13 13:30:00,64.23,64.37,64.2,64.35,18906.0,54.6004,54.7194,54.5749,54.7024,18906.0
2020-04-13 13:40:00,64.3,64.41,64.19,64.21,12529.0,54.6599,54.7534,54.5664,54.5834,12529.0
2020-04-13 13:50:00,64.22,64.38,64.18,64.23,15392.0,54.5919,54.7279,54.5579,54.6004,15392.0
2020-04-13 14:00:00,64.22,64.27,64.02,64.02,26063.0,54.5919,54.6344,54.4219,54.4219,26063.0
2020-04-13 14:10:00,64.04,64.05,63.64,63.67,30018.0,54.4389,54.4474,54.0989,54.1244,30018.0
2020-04-13 14:20:00,63.65,63.68,63.49,63.65,27994.0,54.1074,54.1329,53.9714,54.1074,27994.0
2020-04-13 14:30:00,63.66,63.76,63.39,63.44,25213.0,54.1159,54.2009,53.8864,53.9289,25213.0
2020-04-13 14:40:00,63.45,63.59,63.28,63.55,37698.0,53.9374,54.0564,53.7929,54.0224,37698.0
2020-04-13 14:50:00,63.53,63.53,63.35,63.46,37701.0,54.0054,54.0054,53.8524,53.9459,37701.0
2020-04-13 15:00:00,63.46,63.46,63.02,63.07,41144.0,53.9459,53.9459,53.5718,53.6143,41144.0
2020-04-13 15:10:00,63.07,63.54,63.02,63.51,67633.0,53.6143,54.0139,53.5718,53.9884,67633.0
2020-04-13 15:20:00,63.52,63.58,63.31,63.39,58459.0,53.9969,54.0479,53.8184,53.8864,58459.0
2020-04-13 15:30:00,63.36,63.66,63.31,63.54,71059.0,53.8609,54.1159,53.8184,54.0139,71059.0
2020-04-13 15:40:00,63.54,63.78,63.45,63.74,67364.0,54.0139,54.2179,53.9374,54.1839,67364.0
2020-04-13 15:50:00,63.76,63.81,63.41,63.66,132973.0,54.2009,54.2434,53.9034,54.1159,132973.0
2020-04-14 09:30:00,64.91,65.59,64.72,65.56,65007.0,55.1785,55.7565,55.017,55.731,65007.0
2020-04-14 09:40:00,65.58,65.71,65.2,65.26,47079.0,55.748,55.8585,55.425,55.476,47079.0
2020-04-14 09:50:00,65.27,65.31,64.88,65.27,46306.0,55.4845,55.5185,55.153,55.4845,46306.0
2020-04-14 10:00:00,65.2,65.54,65.11,65.52,41051.0,55.425,55.714,55.3485,55.697,41051.0
2020-04-14 10:10:00,65.52,65.69,65.41,65.68,29918.0,55.697,55.8415,55.6035,55.833,29918.0
2020-04-14 10:20:00,65.7,65.75,65.52,65.66,26176.0,55.85,55.8926,55.697,55.816,26176.0
2020-04-14 10:30:00,65.69,65.93,65.66,65.73,26512.0,55.8415,56.0456,55.816,55.8756,26512.0
2020-04-14 10:40:00,65.77,65.88,65.62,65.64,29796.0,55.9096,56.0031,55.782,55.799,29796.0
2020-04-14 10:50:00,65.71,65.74,65.56,65.7,19608.0,55.8585,55.8841,55.731,55.85,19608.0
2020-04-14 11:00:00,65.7,65.84,65.5,65.51,36524.0,55.85,55.9691,55.68,55.6885,36524.0
2020-04-14 11:10:00,65.52,65.61,65.28,65.32,41635.0,55.697,55.7735,55.493,55.527,41635.0
2020-04-14 11:20:00,65.32,65.71,65.32,65.58,35932.0,55.527,55.8585,55.527,55.748,35932.0
2020-04-14 11:30:00,65.54,65.7,65.48,65.53,32994.0,55.714,55.85,55.663,55.7055,32994.0
2020-04-14 11:40:00,65.58,65.75,65.53,65.61,21951.0,55.748,55.8926,55.7055,55.7735,21951.0
2020-04-14 11:50:00,65.63,65.64,65.4,65.42,36562.0,55.7905,55.799,55.595,55.612,36562.0
2020-04-14 12:00:00,65.46,65.72,65.46,65.7,25332.0,55.646,55.8671,55.646,55.85,25332.0
2020-04-14 12:10:00,65.7,65.75,65.53,65.72,31615.0,55.85,55.8926,55.7055,55.8671,31615.0
2020-04-14 12:20:00,65.72,65.82,65.64,65.69,33310.0,55.8671,55.9521,55.799,55.8415,33310.0
2020-04-14 12:30:00,65.7,65.82,65.7,65.73,25946.0,55.85,55.9521,55.85,55.8756,25946.0
2020-04-14 12:40:00,65.74,65.78,65.64,65.7,23561.0,55.8841,55.9181,55.799,55.85,23561.0
2020-04-14 12:50:00,65.71,65.79,65.68,65.71,23298.0,55.8585,55.9266,55.833,55.8585,23298.0
2020-04-14 13:00:00,65.73,65.73,65.61,65.68,13437.0,55.8756,55.8756,55.7735,55.833,13437.0
2020-04-14 13:10:00,65.68,65.71,65.39,65.42,30402.0,55.833,55.8585,55.5865,55.612,30402.0
2020-04-14 13:20:00,65.44,65.58,65.41,65.46,19166.0,55.629,55.748,55.6035,55.646,19166.0
2020-04-14 13:30:00,65.48,65.71,65.48,65.63,21216.0,55.663,55.8585,55.663,55.7905,21216.0
2020-04-14 13:40:00,65.67,65.8,65.67,65.68,22920.0,55.8245,55.9351,55.8245,55.833,22920.0
2020-04-14 13:50:00,65.7,65.94,65.67,65.91,18199.0,55.85,56.0541,55.8245,56.0286,18199.0
2020-04-14 14:00:00,65.89,65.89,65.69,65.73,23564.0,56.0116,56.0116,55.8415,55.8756,23564.0
2020-04-14 14:10:00,65.74,65.8,65.68,65.79,24592.0,55.8841,55.9351,55.833,55.9266,24592.0
2020-04-14 14:20:00,65.78,65.84,65.71,65.71,22590.0,55.9181,55.9691,55.8585,55.8585,22590.0
2020-04-14 14:30:00,65.72,65.77,65.59,65.61,58485.0,55.8671,55.9096,55.7565,55.7735,58485.0
2020-04-14 14:40:00,65.62,65.71,65.6,65.61,20088.0,55.782,55.8585,55.765,55.7735,20088.0
2020-04-14 14:50:00,65.6,65.68,65.55,65.59,41795.0,55.765,55.833,55.7225,55.7565,41795.0
2020-04-14 15:00:00,65.58,65.58,65.36,65.41,55772.0,55.748,55.748,55.561,55.6035,55772.0
2020-04-14 15:10:00,65.42,65.44,65.22,65.4,50834.0,55.612,55.629,55.442,55.595,50834.0
2020-04-14 15:20:00,65.39,65.75,65.31,65.75,38826.0,55.5865,55.8926,55.5185,55.8926,38826.0
2020-04-14 15:30:00,65.76,65.99,65.65,65.98,53601.0,55.9011,56.0966,55.8075,56.0881,53601.0
2020-04-14 15:40:00,65.98,66.07,65.93,66.06,90778.0,56.0881,56.1646,56.0456,56.1561,90778.0
2020-04-14 15:50:00,66.07,66.38,66.02,66.24,283719.0,56.1646,56.4281,56.1221,56.3091,283719.0
2020-04-15 09:30:00,65.52,65.96,64.8,65.49,100392.0,55.697,56.0711,55.085,55.6715,100392.0
2020-04-15 09:40:00,65.49,65.69,65.38,65.61,58079.0,55.6715,55.8415,55.578,55.7735,58079.0
2020-04-15 09:50:00,65.62,65.78,65.47,65.75,39700.0,55.782,55.9181,55.6545,55.8926,39700.0
2020-04-15 10:00:00,65.76,65.76,65.1,65.21,23669.0,55.9011,55.9011,55.34,55.4335,23669.0
2020-04-15 10:10:00,65.21,65.32,64.71,64.71,30523.0,55.4335,55.527,55.0085,55.0085,30523.0
2020-04-15 10:20:00,64.69,64.84,64.61,64.64,23346.0,54.9915,55.119,54.9235,54.949,23346.0
2020-04-15 10:30:00,64.59,64.76,64.55,64.61,25157.0,54.9065,55.051,54.8725,54.9235,25157.0
2020-04-15 10:40:00,64.61,64.67,64.5,64.58,28720.0,54.9235,54.9745,54.83,54.898,28720.0
2020-04-15 10:50:00,64.56,64.7,64.52,64.68,62550.0,54.881,55.0,54.847,54.983,62550.0
2020-04-15 11:00:00,64.67,64.71,64.45,64.47,22364.0,54.9745,55.0085,54.7875,54.8045,22364.0
2020-04-15 11:10:00,64.47,64.47,64.26,64.32,26367.0,54.8045,54.8045,54.6259,54.6769,26367.0
2020-04-15 11:20:00,64.3,64.71,64.15,64.71,27643.0,54.6599,55.0085,54.5324,55.0085,27643.0
2020-04-15 11:30:00,64.71,65.14,64.69,64.89,20341.0,55.0085,55.374,54.9915,55.1615,20341.0
2020-04-15 11:40:00,64.93,64.95,64.67,64.71,30658.0,55.1955,55.2125,54.9745,55.0085,30658.0
2020-04-15 11:50:00,64.79,64.84,64.69,64.72,23680.0,55.0765,55.119,54.9915,55.017,23680.0
2020-04-15 12:00:00,64.72,64.75,64.37,64.4,28753.0,55.017,55.0425,54.7194,54.7449,28753.0
2020-04-15 12:10:00,64.43,64.49,64.31,64.36,14730.0,54.7705,54.8215,54.6684,54.7109,14730.0
2020-04-15 12:20:00,64.37,64.64,64.36,64.61,43009.0,54.7194,54.949,54.7109,54.9235,43009.0
2020-04-15 12:30:00,64.61,64.63,64.48,64.52,25304.0,54.9235,54.9405,54.813,54.847,25304.0
2020-04-15 12:40:00,64.52,64.7,64.51,64.6,21455.0,54.847,55.0,54.8385,54.915,21455.0
2020-04-15 12:50:00,64.61,64.83,64.51,64.51,20651.0,54.9235,55.1105,54.8385,54.8385,20651.0
2020-04-15 13:00:00,64.5,64.54,64.27,64.28,48998.0,54.83,54.864,54.6344,54.6429,48998.0
2020-04-15 13:10:00,64.28,64.66,64.28,64.66,127624.0,54.6429,54.966,54.6429,54.966,127624.0
2020-04-15 13:20:00,64.64,64.66,64.38,64.41,38906.0,54.949,54.966,54.7279,54.7534,38906.0
2020-04-15 13:30:00,64.41,64.41,64.31,64.32,32382.0,54.7534,54.7534,54.6684,54.6769,32382.0
2020-04-15 13:40:00,64.31,64.42,64.3,64.34,35313.0,54.6684,54.762,54.6599,54.6939,35313.0
2020-04-15 13:50:00,64.36,64.36,64.06,64.07,24273.0,54.7109,54.7109,54.4559,54.4644,24273.0
2020-04-15 14:00:00,64.09,64.51,64.09,64.48,25594.0,54.4814,54.8385,54.4814,54.813,25594.0
2020-04-15 14:10:00,64.5,64.74,64.49,64.71,26849.0,54.83,55.034,54.8215,55.0085,26849.0
2020-04-15 14:20:00,64.7,64.72,64.44,64.57,29379.0,55.0,55.017,54.779,54.8895,29379.0
2020-04-15 14:30:00,64.59,64.8,64.46,64.76,25632.0,54.9065,55.085,54.796,55.051,25632.0
2020-04-15 14:40:00,64.75,64.86,64.69,64.73,27444.0,55.0425,55.136,54.9915,55.0255,27444.0
2020-04-15 14:50:00,64.72,64.77,64.56,64.77,23165.0,55.017,55.0595,54.881,55.0595,23165.0
2020-04-15 15:00:00,64.76,64.81,64.4,64.4,38352.0,55.051,55.0935,54.7449,54.7449,38352.0
2020-04-15 15:10:00,64.39,64.49,64.31,64.48,43248.0,54.7364,54.8215,54.6684,54.813,43248.0
2020-04-15 15:20:00,64.48,64.49,64.3,64.41,52176.0,54.813,54.8215,54.6599,54.7534,52176.0
2020-04-15 15:30:00,64.38,64.56,64.37,64.5,70025.0,54.7279,54.881,54.7194,54.83,70025.0
2020-04-15 15:40:00,64.5,64.54,64.23,64.4,68664.0,54.83,54.864,54.6004,54.7449,68664.0
2020-04-15 15:50:00,64.39,64.39,63.9,64.26,180441.0,54.7364,54.7364,54.3199,54.6259,180441.0
2020-04-16 09:30:00,64.02,64.91,64.02,64.77,70161.0,54.4219,55.1785,54.4219,55.0595,70161.0
2020-04-16 09:40:00,64.77,64.95,64.51,64.52,37526.0,55.0595,55.2125,54.8385,54.847,37526.0
2020-04-16 09:50:00,64.48,64.59,64.16,64.21,24370.0,54.813,54.9065,54.5409,54.5834,24370.0
2020-04-16 10:00:00,64.23,64.47,64.07,64.09,33003.0,54.6004,54.8045,54.4644,54.4814,33003.0
2020-04-16 10:10:00,64.07,64.39,63.94,64.36,21883.0,54.4644,54.7364,54.3539,54.7109,21883.0
2020-04-16 10:20:00,64.35,64.51,64.33,64.47,25601.0,54.7024,54.8385,54.6854,54.8045,25601.0
2020-04-16 10:30:00,64.43,64.7,64.42,64.54,34339.0,54.7705,55.0,54.762,54.864,34339.0
2020-04-16 10:40:00,64.54,64.83,64.52,64.7,26389.0,54.864,55.1105,54.847,55.0,26389.0
2020-04-16 10:50:00,64.69,64.95,64.59,64.93,31302.0,54.9915,55.2125,54.9065,55.1955,31302.0
2020-04-16 11:00:00,64.94,65.12,64.78,65.06,27489.0,55.204,55.357,55.068,55.306,27489.0
2020-04-16 11:10:00,65.08,65.12,64.83,64.88,22544.0,55.323,55.357,55.1105,55.153,22544.0
2020-04-16 11:20:00,64.91,64.98,64.75,64.79,28421.0,55.1785,55.238,55.0425,55.0765,28421.0
2020-04-16 11:30:00,64.78,64.83,64.64,64.67,17797.0,55.068,55.1105,54.949,54.9745,17797.0
2020-04-16 11:40:00,64.67,64.87,64.67,64.75,14864.0,54.9745,55.1445,54.9745,55.0425,14864.0
2020-04-16 11:50:00,64.76,65.18,64.75,65.07,23957.0,55.051,55.408,55.0425,55.3145,23957.0
2020-04-16 12:00:00,65.06,65.09,64.91,64.91,21822.0,55.306,55.3315,55.1785,55.1785,21822.0
2020-04-16 12:10:00,64.91,65.08,64.79,64.91,32496.0,55.1785,55.323,55.0765,55.1785,32496.0
2020-04-16 12:20:00,64.91,64.91,64.66,64.72,35898.0,55.1785,55.1785,54.966,55.017,35898.0
2020-04-16 12:30:00,64.72,64.72,64.41,64.52,22256.0,55.017,55.017,54.7534,54.847,22256.0
2020-04-16 12:40:00,64.48,64.64,64.44,64.6,31537.0,54.813,54.949,54.779,54.915,31537.0
2020-04-16 12:50:00,64.59,64.67,64.45,64.47,154909.0,54.9065,54.9745,54.7875,54.8045,154909.0
2020-04-16 13:00:00,64.46,64.58,64.26,64.35,295057.0,54.796,54.898,54.6259,54.7024,295057.0
2020-04-16 13:10:00,64.38,64.57,64.33,64.56,34540.0,54.7279,54.8895,54.6854,54.881,34540.0
2020-04-16 13:20:00,64.56,64.67,64.49,64.62,58871.0,54.881,54.9745,54.8215,54.932,58871.0
2020-04-16 13:30:00,64.61,64.75,64.45,64.66,224899.0,54.9235,55.0425,54.7875,54.966,224899.0
2020-04-16 13:40:00,64.67,64.76,64.61,64.72,24143.0,54.9745,55.051,54.9235,55.017,24143.0
2020-04-16 13:50:00,64.72,64.74,64.49,64.59,30769.0,55.017,55.034,54.8215,54.9065,30769.0
2020-04-16 14:00:00,64.59,64.68,64.47,64.68,40020.0,54.9065,54.983,54.8045,54.983,40020.0
2020-04-16 14:10:00,64.68,64.93,64.64,64.89,14881.0,54.983,55.1955,54.949,55.1615,14881.0
2020-04-16 14:20:00,64.89,64.9,64.65,64.71,22870.0,55.1615,55.17,54.9575,55.0085,22870.0
2020-04-16 14:30:00,64.69,65.08,64.68,65.06,28002.0,54.9915,55.323,54.983,55.306,28002.0
2020-04-16 14:40:00,65.07,65.17,65.06,65.11,26636.0,55.3145,55.3995,55.306,55.3485,26636.0
2020-04-16 14:50:00,65.1,65.16,64.99,65.14,38406.0,55.34,55.391,55.2465,55.374,38406.0
2020-04-16 15:00:00,65.15,65.18,64.93,64.97,26572.0,55.3825,55.408,55.1955,55.2295,26572.0
2020-04-16 15:10:00,64.96,65.09,64.92,65.05,37586.0,55.221,55.3315,55.187,55.2975,37586.0
2020-04-16 15:20:00,65.05,65.45,65.01,65.42,52984.0,55.2975,55.6375,55.2635,55.612,52984.0
2020-04-16 15:30:00,65.43,65.54,65.39,65.42,50053.0,55.6205,55.714,55.5865,55.612,50053.0
2020-04-16 15:40:00,65.42,65.46,65.26,65.36,59050.0,55.612,55.646,55.476,55.561,59050.0
2020-04-16 15:50:00,65.41,65.45,65.2,65.28,191756.0,55.6035,55.6375,55.425,55.493,191756.0
2020-04-17 09:30:00,66.88,66.88,65.86,66.39,212720.0,56.8531,56.8531,55.9861,56.4366,212720.0
2020-04-17 09:40:00,66.36,66.46,66.14,66.17,43203.0,56.4111,56.4961,56.2241,56.2496,43203.0
2020-04-17 09:50:00,66.11,66.14,65.83,66.08,21329.0,56.1986,56.2241,55.9606,56.1731,21329.0
2020-04-17 10:00:00,66.06,66.09,65.58,65.86,56210.0,56.1561,56.1816,55.748,55.9861,56210.0
2020-04-17 10:10:00,65.88,65.92,65.54,65.56,72884.0,56.0031,56.0371,55.714,55.731,72884.0
2020-04-17 10:20:00,65.53,65.85,65.53,65.74,52390.0,55.7055,55.9776,55.7055,55.8841,52390.0
2020-04-17 10:30:00,65.72,65.94,65.72,65.89,44492.0,55.8671,56.0541,55.8671,56.0116,44492.0
2020-04-17 10:40:00,65.89,65.96,65.75,65.81,37138.0,56.0116,56.0711,55.8926,55.9436,37138.0
2020-04-17 10:50:00,65.79,65.96,65.76,65.87,33530.0,55.9266,56.0711,55.9011,55.9946,33530.0
2020-04-17 11:00:00,65.89,66.03,65.84,65.94,44066.0,56.0116,56.1306,55.9691,56.0541,44066.0
2020-04-17 11:10:00,65.93,66.0,65.56,65.64,36790.0,56.0456,56.1051,55.731,55.799,36790.0
2020-04-17 11:20:00,65.67,65.69,65.4,65.51,30503.0,55.8245,55.8415,55.595,55.6885,30503.0
2020-04-17 11:30:00,65.54,65.88,65.48,65.84,17917.0,55.714,56.0031,55.663,55.9691,17917.0
2020-04-17 11:40:00,65.86,66.12,65.81,66.09,22198.0,55.9861,56.2071,55.9436,56.1816,22198.0
2020-04-17 11:50:00,66.08,66.09,65.87,65.89,19938.0,56.1731,56.1816,55.9946,56.0116,19938.0
2020-04-17 12:00:00,65.89,65.94,65.72,65.9,23030.0,56.0116,56.0541,55.8671,56.0201,23030.0
2020-04-17 12:10:00,65.9,66.01,65.79,66.0,47126.0,56.0201,56.1136,55.9266,56.1051,47126.0
2020-04-17 12:20:00,66.02,66.03,65.87,65.96,17512.0,56.1221,56.1306,55.9946,56.0711,17512.0
2020-04-17 12:30:00,65.95,66.17,65.87,66.17,13841.0,56.0626,56.2496,55.9946,56.2496,13841.0
2020-04-17 12:40:00,66.15,66.25,66.11,66.18,19015.0,56.2326,56.3176,56.1986,56.2581,19015.0
2020-04-17 12:50:00,66.19,66.27,66.09,66.1,26149.0,56.2666,56.3346,56.1816,56.1901,26149.0
2020-04-17 13:00:00,66.07,66.24,66.02,66.22,14894.0,56.1646,56.3091,56.1221,56.2921,14894.0
2020-04-17 13:10:00,66.23,66.23,66.12,66.19,26857.0,56.3006,56.3006,56.2071,56.2666,26857.0
2020-04-17 13:20:00,66.2,66.22,65.98,66.01,34334.0,56.2751,56.2921,56.0881,56.1136,34334.0
2020-04-17 13:30:00,66.05,66.07,65.96,66.03,23341.0,56.1476,56.1646,56.0711,56.1306,23341.0
2020-04-17 13:40:00,66.03,66.11,65.94,65.99,24297.0,56.1306,56.1986,56.0541,56.0966,24297.0
2020-04-17 13:50:00,66.0,66.17,65.99,66.16,21485.0,56.1051,56.2496,56.0966,56.2411,21485.0
2020-04-17 14:00:00,66.15,66.24,66.11,66.19,23237.0,56.2326,56.3091,56.1986,56.2666,23237.0
2020-04-17 14:10:00,66.19,66.23,65.93,65.97,35082.0,56.2666,56.3006,56.0456,56.0796,35082.0
2020-04-17 14:20:00,65.98,66.15,65.98,66.02,19545.0,56.0881,56.2326,56.0881,56.1221,19545.0
2020-04-17 14:30:00,66.01,66.02,65.85,65.93,21248.0,56.1136,56.1221,55.9776,56.0456,21248.0
2020-04-17 14:40:00,65.92,66.08,65.87,66.08,17633.0,56.0371,56.1731,55.9946,56.1731,17633.0
2020-04-17 14:50:00,66.08,66.1,65.94,66.09,22766.0,56.1731,56.1901,56.0541,56.1816,22766.0
2020-04-17 15:00:00,66.09,66.15,66.07,66.15,24161.0,56.1816,56.2326,56.1646,56.2326,24161.0
2020-04-17 15:10:00,66.15,66.41,66.14,66.39,22359.0,56.2326,56.4536,56.2241,56.4366,22359.0
2020-04-17 15:20:00,66.38,66.5,66.3,66.5,31111.0,56.4281,56.5301,56.3601,56.5301,31111.0
2020-04-17 15:30:00,66.49,66.71,66.49,66.7,41030.0,56.5216,56.7086,56.5216,56.7001,41030.0
2020-04-17 15:40:00,66.71,66.98,66.66,66.98,67846.0,56.7086,56.9381,56.6661,56.9381,67846.0
2020-04-17 15:50:00,66.97,67.43,66.97,67.15,276924.0,56.9296,57.3207,56.9296,57.0827,276924.0
2020-04-20 09:30:00,67.23,67.44,66.42,66.43,98401.0,57.1507,57.3292,56.4621,56.4706,98401.0
2020-04-20 09:40:00,66.44,66.56,66.28,66.28,50489.0,56.4791,56.5811,56.3431,56.3431,50489.0
2020-04-20 09:50:00,66.27,66.38,66.1,66.16,25439.0,56.3346,56.4281,56.1901,56.2411,25439.0
2020-04-20 10:00:00,66.12,66.13,65.83,65.97,23456.0,56.2071,56.2156,55.9606,56.0796,23456.0
2020-04-20 10:10:00,65.96,66.05,65.68,65.73,24074.0,56.0711,56.1476,55.833,55.8756,24074.0
2020-04-20 10:20:00,65.75,65.87,65.73,65.77,22097.0,55.8926,55.9946,55.8756,55.9096,22097.0
2020-04-20 10:30:00,65.74,65.78,65.32,65.32,29412.0,55.8841,55.9181,55.527,55.527,29412.0
2020-04-20 10:40:00,65.31,65.71,65.29,65.6,27187.0,55.5185,55.8585,55.5015,55.765,27187.0
2020-04-20 10:50:00,65.61,65.83,65.59,65.68,25824.0,55.7735,55.9606,55.7565,55.833,25824.0
2020-04-20 11:00:00,65.68,65.77,65.59,65.68,31286.0,55.833,55.9096,55.7565,55.833,31286.0
2020-04-20 11:10:00,65.67,65.71,65.47,65.61,31065.0,55.8245,55.8585,55.6545,55.7735,31065.0
2020-04-20 11:20:00,65.63,65.81,65.57,65.81,26696.0,55.7905,55.9436,55.7395,55.9436,26696.0
2020-04-20 11:30:00,65.77,65.97,65.66,65.94,24798.0,55.9096,56.0796,55.816,56.0541,24798.0
2020-04-20 11:40:00,65.97,66.0,65.85,65.94,22899.0,56.0796,56.1051,55.9776,56.0541,22899.0
2020-04-20 11:50:00,65.95,66.09,65.86,65.93,28828.0,56.0626,56.1816,55.9861,56.0456,28828.0
2020-04-20 12:00:00,65.94,66.03,65.83,66.03,18237.0,56.0541,56.1306,55.9606,56.1306,18237.0
2020-04-20 12:10:00,66.02,66.05,65.83,65.83,42755.0,56.1221,56.1476,55.9606,55.9606,42755.0
2020-04-20 12:20:00,65.82,65.98,65.81,65.93,48396.0,55.9521,56.0881,55.9436,56.0456,48396.0
2020-04-20 12:30:00,65.94,66.18,65.91,66.14,16682.0,56.0541,56.2581,56.0286,56.2241,16682.0
2020-04-20 12:40:00,66.17,66.18,65.98,66.09,25197.0,56.2496,56.2581,56.0881,56.1816,25197.0
2020-04-20 12:50:00,66.09,66.15,66.02,66.07,48295.0,56.1816,56.2326,56.1221,56.1646,48295.0
2020-04-20 13:00:00,66.08,66.09,65.87,65.95,58933.0,56.1731,56.1816,55.9946,56.0626,58933.0
2020-04-20 13:10:00,65.94,65.95,65.7,65.72,32368.0,56.0541,56.0626,55.85,55.8671,32368.0
2020-04-20 13:20:00,65.71,65.73,65.44,65.44,342854.0,55.8585,55.8756,55.629,55.629,342854.0
2020-04-20 13:30:00,65.41,65.42,65.13,65.23,39628.0,55.6035,55.612,55.3655,55.4505,39628.0
2020-04-20 13:40:00,65.26,65.44,65.22,65.28,66880.0,55.476,55.629,55.442,55.493,66880.0
2020-04-20 13:50:00,65.25,65.28,65.14,65.26,86720.0,55.4675,55.493,55.374,55.476,86720.0
2020-04-20 14:00:00,65.24,65.27,65.09,65.09,22956.0,55.459,55.4845,55.3315,55.3315,22956.0
2020-04-20 14:10:00,65.09,65.12,64.92,64.96,28719.0,55.3315,55.357,55.187,55.221,28719.0
2020-04-20 14:20:00,64.99,65.03,64.92,64.93,29431.0,55.2465,55.2805,55.187,55.1955,29431.0
2020-04-20 14:30:00,64.93,65.22,64.93,65.09,27546.0,55.1955,55.442,55.1955,55.3315,27546.0
2020-04-20 14:40:00,65.14,65.14,64.88,65.02,43245.0,55.374,55.374,55.153,55.272,43245.0
2020-04-20 14:50:00,65.02,65.02,64.56,64.57,126143.0,55.272,55.272,54.881,54.8895,126143.0
2020-04-20 15:00:00,64.58,64.77,64.48,64.6,74960.0,54.898,55.0595,54.813,54.915,74960.0
2020-04-20 15:10:00,64.61,64.74,64.48,64.5,88891.0,54.9235,55.034,54.813,54.83,88891.0
2020-04-20 15:20:00,64.51,64.61,64.4,64.61,82053.0,54.8385,54.9235,54.7449,54.9235,82053.0
2020-04-20 15:30:00,64.58,64.72,64.49,64.5,86516.0,54.898,55.017,54.8215,54.83,86516.0
2020-04-20 15:40:00,64.49,64.62,64.43,64.51,160102.0,54.8215,54.932,54.7705,54.8385,160102.0
2020-04-20 15:50:00,64.52,64.57,64.31,64.38,447938.0,54.847,54.8895,54.6684,54.7279,447938.0
2020-04-21 09:30:00,63.31,63.79,63.29,63.56,121034.0,53.8184,54.2264,53.8014,54.0309,121034.0
2020-04-21 09:40:00,63.57,63.9,63.48,63.88,84903.0,54.0394,54.3199,53.9629,54.3029,84903.0
2020-04-21 09:50:00,63.85,64.28,63.85,64.06,43950.0,54.2774,54.6429,54.2774,54.4559,43950.0
2020-04-21 10:00:00,64.08,64.18,63.83,63.91,70743.0,54.4729,54.5579,54.2604,54.3284,70743.0
2020-04-21 10:10:00,63.9,64.01,63.75,63.91,75638.0,54.3199,54.4134,54.1924,54.3284,75638.0
2020-04-21 10:20:00,63.94,64.32,63.94,64.2,41025.0,54.3539,54.6769,54.3539,54.5749,41025.0
2020-04-21 10:30:00,64.25,64.32,63.76,63.85,83327.0,54.6174,54.6769,54.2009,54.2774,83327.0
2020-04-21 10:40:00,63.86,64.02,63.8,63.9,78711.0,54.2859,54.4219,54.2349,54.3199,78711.0
2020-04-21 10:50:00,63.89,64.14,63.84,63.85,66081.0,54.3114,54.5239,54.2689,54.2774,66081.0
2020-04-21 11:00:00,63.85,63.99,63.67,63.99,119061.0,54.2774,54.3964,54.1244,54.3964,119061.0
2020-04-21 11:10:00,64.01,64.02,63.75,63.96,59585.0,54.4134,54.4219,54.1924,54.3709,59585.0
2020-04-21 11:20:00,63.95,64.07,63.65,63.76,97443.0,54.3624,54.4644,54.1074,54.2009,97443.0
2020-04-21 11:30:00,63.77,63.96,63.68,63.8,102037.0,54.2094,54.3709,54.1329,54.2349,102037.0
2020-04-21 11:40:00,63.8,63.81,63.56,63.62,75565.0,54.2349,54.2434,54.0309,54.0819,75565.0
2020-04-21 11:50:00,63.6,63.68,63.51,63.57,27654.0,54.0649,54.1329,53.9884,54.0394,27654.0
2020-04-21 12:00:00,63.56,63.56,63.33,63.45,22787.0,54.0309,54.0309,53.8354,53.9374,22787.0
2020-04-21 12:10:00,63.46,63.63,63.41,63.55,73071.0,53.9459,54.0904,53.9034,54.0224,73071.0
2020-04-21 12:20:00,63.53,63.59,63.3,63.31,26888.0,54.0054,54.0564,53.8099,53.8184,26888.0
2020-04-21 12:30:00,63.32,63.32,63.14,63.19,52294.0,53.8269,53.8269,53.6739,53.7164,52294.0
2020-04-21 12:40:00,63.2,63.37,63.13,63.35,44012.0,53.7249,53.8694,53.6654,53.8524,44012.0
2020-04-21 12:50:00,63.33,63.55,63.32,63.47,52874.0,53.8354,54.0224,53.8269,53.9544,52874.0
2020-04-21 13:00:00,63.46,63.61,63.44,63.55,51464.0,53.9459,54.0734,53.9289,54.0224,51464.0
2020-04-21 13:10:00,63.57,63.61,63.42,63.55,51672.0,54.0394,54.0734,53.9119,54.0224,51672.0
2020-04-21 13:20:00,63.56,63.75,63.53,63.62,24738.0,54.0309,54.1924,54.0054,54.0819,24738.0
2020-04-21 13:30:00,63.61,63.68,63.53,63.61,59239.0,54.0734,54.1329,54.0054,54.0734,59239.0
2020-04-21 13:40:00,63.61,63.68,63.32,63.33,63797.0,54.0734,54.1329,53.8269,53.8354,63797.0
2020-04-21 13:50:00,63.35,63.51,63.22,63.27,40679.0,53.8524,53.9884,53.7419,53.7844,40679.0
2020-04-21 14:00:00,63.27,63.6,63.24,63.58,58792.0,53.7844,54.0649,53.7589,54.0479,58792.0
2020-04-21 14:10:00,63.58,63.62,63.43,63.44,44490.0,54.0479,54.0819,53.9204,53.9289,44490.0
2020-04-21 14:20:00,63.45,63.78,63.42,63.55,40278.0,53.9374,54.2179,53.9119,54.0224,40278.0
2020-04-21 14:30:00,63.55,63.57,63.3,63.36,55627.0,54.0224,54.0394,53.8099,53.8609,55627.0
2020-04-21 14:40:00,63.35,63.35,63.11,63.19,79170.0,53.8524,53.8524,53.6484,53.7164,79170.0
2020-04-21 14:50:00,63.19,63.32,63.0,63.02,65702.0,53.7164,53.8269,53.5548,53.5718,65702.0
2020-04-21 15:00:00,63.03,63.16,62.77,62.78,62306.0,53.5803,53.6909,53.3593,53.3678,62306.0
2020-04-21 15:10:00,62.8,63.36,62.8,63.34,74214.0,53.3848,53.8609,53.3848,53.8439,74214.0
2020-04-21 15:20:00,63.33,63.42,63.26,63.31,65798.0,53.8354,53.9119,53.7759,53.8184,65798.0
2020-04-21 15:30:00,63.3,63.67,63.21,63.45,113824.0,53.8099,54.1244,53.7334,53.9374,113824.0
2020-04-21 15:40:00,63.46,63.47,63.08,63.08,145384.0,53.9459,53.9544,53.6228,53.6228,145384.0
2020-04-21 15:50:00,63.1,63.69,62.82,63.44,575916.0,53.6398,54.1414,53.4018,53.9289,575916.0
2020-04-22 09:30:00,64.37,64.65,64.08,64.54,56652.0,54.7194,54.9575,54.4729,54.864,56652.0
2020-04-22 09:40:00,64.59,64.64,64.21,64.32,61304.0,54.9065,54.949,54.5834,54.6769,61304.0
2020-04-22 09:50:00,64.33,64.38,64.1,64.32,37879.0,54.6854,54.7279,54.4899,54.6769,37879.0
2020-04-22 10:00:00,64.31,64.43,64.2,64.41,36414.0,54.6684,54.7705,54.5749,54.7534,36414.0
2020-04-22 10:10:00,64.45,64.7,64.34,64.41,30468.0,54.7875,55.0,54.6939,54.7534,30468.0
2020-04-22 10:20:00,64.41,64.72,64.41,64.69,30794.0,54.7534,55.017,54.7534,54.9915,30794.0
2020-04-22 10:30:00,64.69,64.93,64.64,64.87,30873.0,54.9915,55.1955,54.949,55.1445,30873.0
2020-04-22 10:40:00,64.86,64.86,64.51,64.63,45368.0,55.136,55.136,54.8385,54.9405,45368.0
2020-04-22 10:50:00,64.63,64.64,64.4,64.49,23073.0,54.9405,54.949,54.7449,54.8215,23073.0
2020-04-22 11:00:00,64.51,64.64,64.41,64.58,23260.0,54.8385,54.949,54.7534,54.898,23260.0
2020-04-22 11:10:00,64.59,64.8,64.59,64.69,75130.0,54.9065,55.085,54.9065,54.9915,75130.0
2020-04-22 11:20:00,64.67,64.71,64.56,64.64,44327.0,54.9745,55.0085,54.881,54.949,44327.0
2020-04-22 11:30:00,64.64,64.74,64.38,64.43,42102.0,54.949,55.034,54.7279,54.7705,42102.0
2020-04-22 11:40:00,64.43,64.79,64.41,64.78,48074.0,54.7705,55.0765,54.7534,55.068,48074.0
2020-04-22 11:50:00,64.78,64.81,64.6,64.69,105676.0,55.068,55.0935,54.915,54.9915,105676.0
2020-04-22 12:00:00,64.69,64.77,64.5,64.5,34427.0,54.9915,55.0595,54.83,54.83,34427.0
2020-04-22 12:10:00,64.51,64.88,64.51,64.88,33014.0,54.8385,55.153,54.8385,55.153,33014.0
2020-04-22 12:20:00,64.89,65.01,64.75,64.95,40042.0,55.1615,55.2635,55.0425,55.2125,40042.0
2020-04-22 12:30:00,64.98,64.99,64.79,64.92,22107.0,55.238,55.2465,55.0765,55.187,22107.0
2020-04-22 12:40:00,64.94,65.06,64.88,64.9,29522.0,55.204,55.306,55.153,55.17,29522.0
2020-04-22 12:50:00,64.93,64.96,64.73,64.73,38506.0,55.1955,55.221,55.0255,55.0255,38506.0
2020-04-22 13:00:00,64.76,64.83,64.7,64.73,22424.0,55.051,55.1105,55.0,55.0255,22424.0
2020-04-22 13:10:00,64.75,64.83,64.71,64.78,30202.0,55.0425,55.1105,55.0085,55.068,30202.0
2020-04-22 13:20:00,64.78,65.01,64.77,65.01,26079.0,55.068,55.2635,55.0595,55.2635,26079.0
2020-04-22 13:30:00,65.02,65.12,64.99,65.02,23867.0,55.272,55.357,55.2465,55.272,23867.0
2020-04-22 13:40:00,65.03,65.21,65.03,65.15,31105.0,55.2805,55.4335,55.2805,55.3825,31105.0
2020-04-22 13:50:00,65.15,65.28,65.07,65.14,28416.0,55.3825,55.493,55.3145,55.374,28416.0
2020-04-22 14:00:00,65.15,65.21,65.01,65.08,21318.0,55.3825,55.4335,55.2635,55.323,21318.0
2020-04-22 14:10:00,65.08,65.08,64.96,65.04,14606.0,55.323,55.323,55.221,55.289,14606.0
2020-04-22 14:20:00,65.05,65.19,65.05,65.11,20542.0,55.2975,55.4165,55.2975,55.3485,20542.0
2020-04-22 14:30:00,65.11,65.35,65.11,65.22,16891.0,55.3485,55.5525,55.3485,55.442,16891.0
2020-04-22 14:40:00,65.23,65.34,65.23,65.29,27082.0,55.4505,55.544,55.4505,55.5015,27082.0
2020-04-22 14:50:00,65.29,65.4,65.19,65.25,32963.0,55.5015,55.595,55.4165,55.4675,32963.0
2020-04-22 15:00:00,65.24,65.37,65.19,65.33,38689.0,55.459,55.5695,55.4165,55.5355,38689.0
2020-04-22 15:10:00,65.34,65.34,65.15,65.29,38144.0,55.544,55.544,55.3825,55.5015,38144.0
2020-04-22 15:20:00,65.28,65.4,65.28,65.31,34819.0,55.493,55.595,55.493,55.5185,34819.0
2020-04-22 15:30:00,65.3,65.45,65.3,65.4,42691.0,55.51,55.6375,55.51,55.595,42691.0
2020-04-22 15:40:00,65.4,65.4,65.22,65.4,61320.0,55.595,55.595,55.442,55.595,61320.0
2020-04-22 15:50:00,65.39,65.9,65.23,65.32,267978.0,55.5865,56.0201,55.4505,55.527,267978.0
2020-04-23 09:30:00,64.93,65.43,64.68,65.17,33804.0,55.1955,55.6205,54.983,55.3995,33804.0
2020-04-23 09:40:00,65.16,65.41,65.08,65.1,32247.0,55.391,55.6035,55.323,55.34,32247.0
2020-04-23 09:50:00,64.98,65.12,64.85,65.02,11800.0,55.238,55.357,55.1275,55.272,11800.0
2020-04-23 10:00:00,65.04,65.14,64.78,64.96,28472.0,55.289,55.374,55.068,55.221,28472.0
2020-04-23 10:10:00,64.95,65.13,64.9,65.06,22073.0,55.2125,55.3655,55.17,55.306,22073.0
2020-04-23 10:20:00,65.07,65.18,64.68,64.86,49728.0,55.3145,55.408,54.983,55.136,49728.0
2020-04-23 10:30:00,64.84,64.97,64.78,64.83,53559.0,55.119,55.2295,55.068,55.1105,53559.0
2020-04-23 10:40:00,64.84,65.01,64.77,64.79,37727.0,55.119,55.2635,55.0595,55.0765,37727.0
2020-04-23 10:50:00,64.79,64.84,64.6,64.77,25755.0,55.0765,55.119,54.915,55.0595,25755.0
2020-04-23 11:00:00,64.77,64.77,64.55,64.7,12511.0,55.0595,55.0595,54.8725,55.0,12511.0
2020-04-23 11:10:00,64.71,64.77,64.59,64.59,38734.0,55.0085,55.0595,54.9065,54.9065,38734.0
2020-04-23 11:20:00,64.57,64.63,64.13,64.14,100594.0,54.8895,54.9405,54.5154,54.5239,100594.0
2020-04-23 11:30:00,64.17,64.2,63.8,63.85,165195.0,54.5494,54.5749,54.2349,54.2774,165195.0
2020-04-23 11:40:00,63.86,64.07,63.77,63.93,103636.0,54.2859,54.4644,54.2094,54.3454,103636.0
2020-04-23 11:50:00,63.93,64.16,63.87,64.01,74453.0,54.3454,54.5409,54.2944,54.4134,74453.0
2020-04-23 12:00:00,64.01,64.11,63.95,64.11,8671.0,54.4134,54.4984,54.3624,54.4984,8671.0
2020-04-23 12:10:00,64.1,64.17,64.0,64.11,24234.0,54.4899,54.5494,54.4049,54.4984,24234.0
2020-04-23 12:20:00,64.12,64.3,64.09,64.26,45538.0,54.5069,54.6599,54.4814,54.6259,45538.0
2020-04-23 12:30:00,64.25,64.4,64.2,64.4,11252.0,54.6174,54.7449,54.5749,54.7449,11252.0
2020-04-23 12:40:00,64.4,64.41,63.4,63.92,96251.0,54.7449,54.7534,53.8949,54.3369,96251.0
2020-04-23 12:50:00,63.89,64.04,63.7,63.84,77003.0,54.3114,54.4389,54.1499,54.2689,77003.0
2020-04-23 13:00:00,63.87,64.12,63.85,64.02,12616.0,54.2944,54.5069,54.2774,54.4219,12616.0
2020-04-23 13:10:00,64.02,64.15,63.99,64.0,12154.0,54.4219,54.5324,54.3964,54.4049,12154.0
2020-04-23 13:20:00,63.94,63.98,63.76,63.94,27965.0,54.3539,54.3879,54.2009,54.3539,27965.0
2020-04-23 13:30:00,63.93,64.14,63.92,64.12,59316.0,54.3454,54.5239,54.3369,54.5069,59316.0
2020-04-23 13:40:00,64.14,64.21,63.79,63.79,80655.0,54.5239,54.5834,54.2264,54.2264,80655.0
2020-04-23 13:50:00,63.81,64.01,63.77,63.97,13876.0,54.2434,54.4134,54.2094,54.3794,13876.0
2020-04-23 14:00:00,63.99,64.12,63.86,63.97,59004.0,54.3964,54.5069,54.2859,54.3794,59004.0
2020-04-23 14:10:00,63.98,64.33,63.85,64.28,48630.0,54.3879,54.6854,54.2774,54.6429,48630.0
2020-04-23 14:20:00,64.29,64.45,64.27,64.35,29059.0,54.6514,54.7875,54.6344,54.7024,29059.0
2020-04-23 14:30:00,64.35,64.43,64.28,64.35,158497.0,54.7024,54.7705,54.6429,54.7024,158497.0
2020-04-23 14:40:00,64.38,64.52,64.34,64.38,63713.0,54.7279,54.847,54.6939,54.7279,63713.0
2020-04-23 14:50:00,64.4,64.63,64.37,64.58,22052.0,54.7449,54.9405,54.7194,54.898,22052.0
2020-04-23 15:00:00,64.58,64.79,64.53,64.63,96636.0,54.898,55.0765,54.8555,54.9405,96636.0
2020-04-23 15:10:00,64.61,64.61,64.14,64.19,61948.0,54.9235,54.9235,54.5239,54.5664,61948.0
2020-04-23 15:20:00,64.2,64.32,64.14,64.26,87641.0,54.5749,54.6769,54.5239,54.6259,87641.0
2020-04-23 15:30:00,64.27,64.49,64.19,64.37,60498.0,54.6344,54.8215,54.5664,54.7194,60498.0
2020-04-23 15:40:00,64.39,64.47,64.3,64.47,125220.0,54.7364,54.8045,54.6599,54.8045,125220.0
2020-04-23 15:50:00,64.48,64.57,64.3,64.39,310416.0,54.813,54.8895,54.6599,54.7364,310416.0
2020-04-24 09:30:00,63.31,64.19,63.31,63.93,109781.0,53.8184,54.5664,53.8184,54.3454,109781.0
2020-04-24 09:40:00,63.9,63.99,63.6,63.81,66991.0,54.3199,54.3964,54.0649,54.2434,66991.0
2020-04-24 09:50:00,63.85,63.87,63.52,63.61,83435.0,54.2774,54.2944,53.9969,54.0734,83435.0
2020-04-24 10:00:00,63.61,63.93,63.53,63.53,37606.0,54.0734,54.3454,54.0054,54.0054,37606.0
2020-04-24 10:10:00,63.53,63.79,63.53,63.71,82753.0,54.0054,54.2264,54.0054,54.1584,82753.0
2020-04-24 10:20:00,63.7,63.83,63.67,63.78,57819.0,54.1499,54.2604,54.1244,54.2179,57819.0
2020-04-24 10:30:00,63.75,63.99,63.72,63.86,30579.0,54.1924,54.3964,54.1669,54.2859,30579.0
2020-04-24 10:40:00,63.88,63.9,63.66,63.72,41736.0,54.3029,54.3199,54.1159,54.1669,41736.0
2020-04-24 10:50:00,63.72,63.76,63.49,63.54,87593.0,54.1669,54.2009,53.9714,54.0139,87593.0
2020-04-24 11:00:00,63.55,63.66,63.45,63.54,59784.0,54.0224,54.1159,53.9374,54.0139,59784.0
2020-04-24 11:10:00,63.55,63.72,63.48,63.72,57606.0,54.0224,54.1669,53.9629,54.1669,57606.0
2020-04-24 11:20:00,63.69,63.9,63.62,63.81,43595.0,54.1414,54.3199,54.0819,54.2434,43595.0
2020-04-24 11:30:00,63.8,63.83,63.68,63.82,31131.0,54.2349,54.2604,54.1329,54.2519,31131.0
2020-04-24 11:40:00,63.82,63.82,63.71,63.73,26188.0,54.2519,54.2519,54.1584,54.1754,26188.0
2020-04-24 11:50:00,63.73,63.79,63.63,63.64,21065.0,54.1754,54.2264,54.0904,54.0989,21065.0
2020-04-24 12:00:00,63.65,63.85,63.65,63.85,58103.0,54.1074,54.2774,54.1074,54.2774,58103.0
2020-04-24 12:10:00,63.85,63.95,63.8,63.92,18501.0,54.2774,54.3624,54.2349,54.3369,18501.0
2020-04-24 12:20:00,63.91,64.04,63.85,64.02,19907.0,54.3284,54.4389,54.2774,54.4219,19907.0
2020-04-24 12:30:00,64.06,64.06,63.74,63.86,30086.0,54.4559,54.4559,54.1839,54.2859,30086.0
2020-04-24 12:40:00,63.86,63.95,63.84,63.91,23381.0,54.2859,54.3624,54.2689,54.3284,23381.0
2020-04-24 12:50:00,63.92,63.92,63.81,63.91,26362.0,54.3369,54.3369,54.2434,54.3284,26362.0
2020-04-24 13:00:00,63.9,63.9,63.84,63.88,27439.0,54.3199,54.3199,54.2689,54.3029,27439.0
2020-04-24 13:10:00,63.88,63.96,63.83,63.93,17707.0,54.3029,54.3709,54.2604,54.3454,17707.0
2020-04-24 13:20:00,63.91,63.99,63.87,63.98,30120.0,54.3284,54.3964,54.2944,54.3879,30120.0
2020-04-24 13:30:00,63.98,64.01,63.91,63.94,27884.0,54.3879,54.4134,54.3284,54.3539,27884.0
2020-04-24 13:40:00,63.95,64.01,63.88,63.91,32661.0,54.3624,54.4134,54.3029,54.3284,32661.0
2020-04-24 13:50:00,63.9,64.1,63.88,64.1,36506.0,54.3199,54.4899,54.3029,54.4899,36506.0
2020-04-24 14:00:00,64.13,64.3,64.04,64.25,17608.0,54.5154,54.6599,54.4389,54.6174,17608.0
2020-04-24 14:10:00,64.19,64.21,64.08,64.1,23702.0,54.5664,54.5834,54.4729,54.4899,23702.0
2020-04-24 14:20:00,64.11,64.13,63.97,64.04,15812.0,54.4984,54.5154,54.3794,54.4389,15812.0
2020-04-24 14:30:00,64.04,64.27,64.0,64.27,25251.0,54.4389,54.6344,54.4049,54.6344,25251.0
2020-04-24 14:40:00,64.27,64.38,64.21,64.26,31990.0,54.6344,54.7279,54.5834,54.6259,31990.0
2020-04-24 14:50:00,64.25,64.35,64.19,64.34,27276.0,54.6174,54.7024,54.5664,54.6939,27276.0
2020-04-24 15:00:00,64.34,64.36,64.15,64.36,71252.0,54.6939,54.7109,54.5324,54.7109,71252.0
2020-04-24 15:10:00,64.36,64.4,64.13,64.2,44830.0,54.7109,54.7449,54.5154,54.5749,44830.0
2020-04-24 15:20:00,64.2,64.35,64.15,64.33,44520.0,54.5749,54.7024,54.5324,54.6854,44520.0
2020-04-24 15:30:00,64.34,64.38,64.22,64.31,62772.0,54.6939,54.7279,54.5919,54.6684,62772.0
2020-04-24 15:40:00,64.31,64.55,64.31,64.51,108512.0,54.6684,54.8725,54.6684,54.8385,108512.0
2020-04-24 15:50:00,64.52,64.65,64.34,64.56,278448.0,54.847,54.9575,54.6939,54.881,278448.0
2020-04-27 09:30:00,64.79,65.23,64.79,65.18,48721.0,55.0765,55.4505,55.0765,55.408,48721.0
2020-04-27 09:40:00,65.17,65.29,64.93,64.95,34533.0,55.3995,55.5015,55.1955,55.2125,34533.0
2020-04-27 09:50:00,64.92,64.99,64.77,64.9,75543.0,55.187,55.2465,55.0595,55.17,75543.0
2020-04-27 10:00:00,64.91,65.15,64.8,64.85,31940.0,55.1785,55.3825,55.085,55.1275,31940.0
2020-04-27 10:10:00,64.86,64.94,64.79,64.89,84142.0,55.136,55.204,55.0765,55.1615,84142.0
2020-04-27 10:20:00,64.89,65.11,64.88,65.11,23451.0,55.1615,55.3485,55.153,55.3485,23451.0
2020-04-27 10:30:00,65.13,65.17,65.02,65.07,21000.0,55.3655,55.3995,55.272,55.3145,21000.0
2020-04-27 10:40:00,65.09,65.22,65.02,65.22,29721.0,55.3315,55.442,55.272,55.442,29721.0
2020-04-27 10:50:00,65.21,65.32,65.05,65.05,22505.0,55.4335,55.527,55.2975,55.2975,22505.0
2020-04-27 11:00:00,65.04,65.05,64.84,64.94,58815.0,55.289,55.2975,55.119,55.204,58815.0
2020-04-27 11:10:00,64.94,65.03,64.86,65.0,21914.0,55.204,55.2805,55.136,55.255,21914.0
2020-04-27 11:20:00,65.0,65.03,64.9,64.94,22921.0,55.255,55.2805,55.17,55.204,22921.0
2020-04-27 11:30:00,64.93,65.05,64.92,64.98,31241.0,55.1955,55.2975,55.187,55.238,31241.0
2020-04-27 11:40:00,64.99,65.09,64.98,65.04,23837.0,55.2465,55.3315,55.238,55.289,23837.0
2020-04-27 11:50:00,65.05,65.21,65.05,65.14,21125.0,55.2975,55.4335,55.2975,55.374,21125.0
2020-04-27 12:00:00,65.15,65.22,65.01,65.09,19035.0,55.3825,55.442,55.2635,55.3315,19035.0
2020-04-27 12:10:00,65.1,65.14,65.05,65.12,16135.0,55.34,55.374,55.2975,55.357,16135.0
2020-04-27 12:20:00,65.13,65.19,65.08,65.17,45960.0,55.3655,55.4165,55.323,55.3995,45960.0
2020-04-27 12:30:00,65.17,65.26,65.13,65.16,25056.0,55.3995,55.476,55.3655,55.391,25056.0
2020-04-27 12:40:00,65.17,65.2,65.08,65.11,45565.0,55.3995,55.425,55.323,55.3485,45565.0
2020-04-27 12:50:00,65.12,65.19,65.07,65.16,21296.0,55.357,55.4165,55.3145,55.391,21296.0
2020-04-27 13:00:00,65.18,65.21,65.13,65.18,21282.0,55.408,55.4335,55.3655,55.408,21282.0
2020-04-27 13:10:00,65.18,65.28,65.12,65.18,37409.0,55.408,55.493,55.357,55.408,37409.0
2020-04-27 13:20:00,65.18,65.22,65.1,65.14,40193.0,55.408,55.442,55.34,55.374,40193.0
2020-04-27 13:30:00,65.15,65.25,65.15,65.25,36778.0,55.3825,55.4675,55.3825,55.4675,36778.0
2020-04-27 13:40:00,65.25,65.25,65.14,65.17,78629.0,55.4675,55.4675,55.374,55.3995,78629.0
2020-04-27 13:50:00,65.16,65.32,65.15,65.2,47432.0,55.391,55.527,55.3825,55.425,47432.0
2020-04-27 14:00:00,65.21,65.41,65.21,65.3,16134.0,55.4335,55.6035,55.4335,55.51,16134.0
2020-04-27 14:10:00,65.3,65.36,65.26,65.36,17655.0,55.51,55.561,55.476,55.561,17655.0
2020-04-27 14:20:00,65.37,65.45,65.28,65.45,52622.0,55.5695,55.6375,55.493,55.6375,52622.0
2020-04-27 14:30:00,65.45,65.52,65.41,65.44,16545.0,55.6375,55.697,55.6035,55.629,16545.0
2020-04-27 14:40:00,65.43,65.53,65.41,65.52,19426.0,55.6205,55.7055,55.6035,55.697,19426.0
2020-04-27 14:50:00,65.49,65.56,65.45,65.52,46898.0,55.6715,55.731,55.6375,55.697,46898.0
2020-04-27 15:00:00,65.54,65.62,65.5,65.52,52558.0,55.714,55.782,55.68,55.697,52558.0
2020-04-27 15:10:00,65.52,65.67,65.52,65.65,88175.0,55.697,55.8245,55.697,55.8075,88175.0
2020-04-27 15:20:00,65.65,65.67,65.55,65.57,89667.0,55.8075,55.8245,55.7225,55.7395,89667.0
2020-04-27 15:30:00,65.58,65.61,65.5,65.55,177514.0,55.748,55.7735,55.68,55.7225,177514.0
2020-04-27 15:40:00,65.53,65.65,65.53,65.61,57785.0,55.7055,55.8075,55.7055,55.7735,57785.0
2020-04-27 15:50:00,65.6,65.61,65.4,65.49,367354.0,55.765,55.7735,55.595,55.6715,367354.0
2020-04-28 09:30:00,66.01,66.78,66.01,66.76,85834.0,56.1136,56.7681,56.1136,56.7511,85834.0
2020-04-28 09:40:00,66.82,66.86,66.57,66.58,30155.0,56.8021,56.8361,56.5896,56.5981,30155.0
2020-04-28 09:50:00,66.58,66.87,66.28,66.29,32029.0,56.5981,56.8446,56.3431,56.3516,32029.0
2020-04-28 10:00:00,66.28,66.46,66.2,66.46,24334.0,56.3431,56.4961,56.2751,56.4961,24334.0
2020-04-28 10:10:00,66.43,66.81,66.42,66.69,36797.0,56.4706,56.7936,56.4621,56.6916,36797.0
2020-04-28 10:20:00,66.69,66.75,66.53,66.64,14460.0,56.6916,56.7426,56.5556,56.6491,14460.0
2020-04-28 10:30:00,66.64,66.64,66.44,66.61,56249.0,56.6491,56.6491,56.4791,56.6236,56249.0
2020-04-28 10:40:00,66.57,66.62,66.16,66.25,125725.0,56.5896,56.6321,56.2411,56.3176,125725.0
2020-04-28 10:50:00,66.25,66.37,65.86,65.94,41771.0,56.3176,56.4196,55.9861,56.0541,41771.0
2020-04-28 11:00:00,65.98,66.12,65.92,66.08,58915.0,56.0881,56.2071,56.0371,56.1731,58915.0
2020-04-28 11:10:00,66.07,66.31,66.04,66.23,80785.0,56.1646,56.3686,56.1391,56.3006,80785.0
2020-04-28 11:20:00,66.22,66.42,66.2,66.42,89109.0,56.2921,56.4621,56.2751,56.4621,89109.0
2020-04-28 11:30:00,66.4,66.56,66.37,66.55,70942.0,56.4451,56.5811,56.4196,56.5726,70942.0
2020-04-28 11:40:00,66.54,66.55,66.43,66.47,65052.0,56.5641,56.5726,56.4706,56.5046,65052.0
2020-04-28 11:50:00,66.47,66.47,65.81,65.89,45954.0,56.5046,56.5046,55.9436,56.0116,45954.0
2020-04-28 12:00:00,65.89,65.95,65.71,65.91,79332.0,56.0116,56.0626,55.8585,56.0286,79332.0
2020-04-28 12:10:00,65.92,66.01,65.44,65.59,118837.0,56.0371,56.1136,55.629,55.7565,118837.0
2020-04-28 12:20:00,65.57,65.71,65.57,65.62,53122.0,55.7395,55.8585,55.7395,55.782,53122.0
2020-04-28 12:30:00,65.62,65.78,65.54,65.69,48743.0,55.782,55.9181,55.714,55.8415,48743.0
2020-04-28 12:40:00,65.7,65.75,65.61,65.67,35328.0,55.85,55.8926,55.7735,55.8245,35328.0
2020-04-28 12:50:00,65.66,65.82,65.55,65.79,23590.0,55.816,55.9521,55.7225,55.9266,23590.0
2020-04-28 13:00:00,65.81,65.81,65.71,65.73,15117.0,55.9436,55.9436,55.8585,55.8756,15117.0
2020-04-28 13:10:00,65.74,65.76,65.61,65.62,23769.0,55.8841,55.9011,55.7735,55.782,23769.0
2020-04-28 13:20:00,65.63,65.83,65.63,65.77,43347.0,55.7905,55.9606,55.7905,55.9096,43347.0
2020-04-28 13:30:00,65.76,65.83,65.73,65.76,75741.0,55.9011,55.9606,55.8756,55.9011,75741.0
2020-04-28 13:40:00,65.76,65.96,65.72,65.94,43993.0,55.9011,56.0711,55.8671,56.0541,43993.0
2020-04-28 13:50:00,65.93,65.98,65.9,65.9,36883.0,56.0456,56.0881,56.0201,56.0201,36883.0
2020-04-28 14:00:00,65.91,66.0,65.88,65.99,27140.0,56.0286,56.1051,56.0031,56.0966,27140.0
2020-04-28 14:10:00,65.99,66.07,65.98,66.06,39127.0,56.0966,56.1646,56.0881,56.1561,39127.0
2020-04-28 14:20:00,66.07,66.11,65.89,65.96,52011.0,56.1646,56.1986,56.0116,56.0711,52011.0
2020-04-28 14:30:00,65.98,66.06,65.91,65.92,19644.0,56.0881,56.1561,56.0286,56.0371,19644.0
2020-04-28 14:40:00,65.93,66.02,65.91,65.98,20087.0,56.0456,56.1221,56.0286,56.0881,20087.0
2020-04-28 14:50:00,65.99,66.09,65.97,66.07,70366.0,56.0966,56.1816,56.0796,56.1646,70366.0
2020-04-28 15:00:00,66.06,66.18,66.03,66.13,30318.0,56.1561,56.2581,56.1306,56.2156,30318.0
2020-04-28 15:10:00,66.12,66.25,66.08,66.2,42631.0,56.2071,56.3176,56.1731,56.2751,42631.0
2020-04-28 15:20:00,66.2,66.32,66.06,66.22,83796.0,56.2751,56.3771,56.1561,56.2921,83796.0
2020-04-28 15:30:00,66.22,66.26,66.06,66.18,85393.0,56.2921,56.3261,56.1561,56.2581,85393.0
2020-04-28 15:40:00,66.18,66.27,65.99,65.99,100336.0,56.2581,56.3346,56.0966,56.0966,100336.0
2020-04-28 15:50:00,66.0,66.23,65.85,66.17,318443.0,56.1051,56.3006,55.9776,56.2496,318443.0
2020-04-29 09:30:00,67.08,67.08,66.43,66.96,62182.0,57.0232,57.0232,56.4706,56.9211,62182.0
2020-04-29 09:40:00,66.99,66.99,66.34,66.44,27479.0,56.9466,56.9466,56.3941,56.4791,27479.0
2020-04-29 09:50:00,66.46,66.6,66.06,66.09,79290.0,56.4961,56.6151,56.1561,56.1816,79290.0
2020-04-29 10:00:00,66.1,66.1,65.37,65.47,144308.0,56.1901,56.1901,55.5695,55.6545,144308.0
2020-04-29 10:10:00,65.47,65.62,65.07,65.39,153625.0,55.6545,55.782,55.3145,55.5865,153625.0
2020-04-29 10:20:00,65.39,65.4,64.74,65.01,101243.0,55.5865,55.595,55.034,55.2635,101243.0
2020-04-29 10:30:00,65.03,65.09,64.88,65.0,96324.0,55.2805,55.3315,55.153,55.255,96324.0
2020-04-29 10:40:00,65.01,65.11,64.75,64.84,90683.0,55.2635,55.3485,55.0425,55.119,90683.0
2020-04-29 10:50:00,64.85,65.05,64.69,64.92,59366.0,55.1275,55.2975,54.9915,55.187,59366.0
2020-04-29 11:00:00,64.92,65.25,64.86,65.14,46051.0,55.187,55.4675,55.136,55.374,46051.0
2020-04-29 11:10:00,65.14,65.28,65.07,65.28,48515.0,55.374,55.493,55.3145,55.493,48515.0
2020-04-29 11:20:00,65.28,65.38,65.15,65.36,53510.0,55.493,55.578,55.3825,55.561,53510.0
2020-04-29 11:30:00,65.35,65.37,65.19,65.37,27910.0,55.5525,55.5695,55.4165,55.5695,27910.0
2020-04-29 11:40:00,65.38,65.68,65.38,65.68,42842.0,55.578,55.833,55.578,55.833,42842.0
2020-04-29 11:50:00,65.67,65.87,65.61,65.86,35759.0,55.8245,55.9946,55.7735,55.9861,35759.0
2020-04-29 12:00:00,65.86,65.91,65.75,65.87,29530.0,55.9861,56.0286,55.8926,55.9946,29530.0
2020-04-29 12:10:00,65.87,65.92,65.78,65.87,26144.0,55.9946,56.0371,55.9181,55.9946,26144.0
2020-04-29 12:20:00,65.85,66.07,65.82,66.03,26265.0,55.9776,56.1646,55.9521,56.1306,26265.0
2020-04-29 12:30:00,66.03,66.15,65.91,66.12,30457.0,56.1306,56.2326,56.0286,56.2071,30457.0
2020-04-29 12:40:00,66.13,66.21,66.08,66.17,27635.0,56.2156,56.2836,56.1731,56.2496,27635.0
2020-04-29 12:50:00,66.16,66.16,65.94,65.96,30052.0,56.2411,56.2411,56.0541,56.0711,30052.0
2020-04-29 13:00:00,65.98,66.15,65.97,66.09,28264.0,56.0881,56.2326,56.0796,56.1816,28264.0
2020-04-29 13:10:00,66.08,66.1,65.88,66.05,26498.0,56.1731,56.1901,56.0031,56.1476,26498.0
2020-04-29 13:20:00,66.06,66.1,65.95,65.98,37456.0,56.1561,56.1901,56.0626,56.0881,37456.0
2020-04-29 13:30:00,65.99,65.99,65.78,65.89,36037.0,56.0966,56.0966,55.9181,56.0116,36037.0
2020-04-29 13:40:00,65.89,65.92,65.67,65.88,34375.0,56.0116,56.0371,55.8245,56.0031,34375.0
2020-04-29 13:50:00,65.87,65.94,65.81,65.87,62703.0,55.9946,56.0541,55.9436,55.9946,62703.0
2020-04-29 14:00:00,65.87,65.89,65.43,65.53,125679.0,55.9946,56.0116,55.6205,55.7055,125679.0
2020-04-29 14:10:00,65.52,65.59,65.38,65.44,35288.0,55.697,55.7565,55.578,55.629,35288.0
2020-04-29 14:20:00,65.45,65.72,65.45,65.67,59559.0,55.6375,55.8671,55.6375,55.8245,59559.0
2020-04-29 14:30:00,65.68,65.8,65.53,65.77,51734.0,55.833,55.9351,55.7055,55.9096,51734.0
2020-04-29 14:40:00,65.76,65.81,65.63,65.69,68114.0,55.9011,55.9436,55.7905,55.8415,68114.0
2020-04-29 14:50:00,65.69,65.8,65.55,65.75,75104.0,55.8415,55.9351,55.7225,55.8926,75104.0
2020-04-29 15:00:00,65.75,65.87,65.72,65.79,59443.0,55.8926,55.9946,55.8671,55.9266,59443.0
2020-04-29 15:10:00,65.78,65.79,65.65,65.71,79492.0,55.9181,55.9266,55.8075,55.8585,79492.0
2020-04-29 15:20:00,65.72,65.81,65.63,65.74,43555.0,55.8671,55.9436,55.7905,55.8841,43555.0
2020-04-29 15:30:00,65.72,65.77,65.62,65.71,60259.0,55.8671,55.9096,55.782,55.8585,60259.0
2020-04-29 15:40:00,65.71,65.74,65.45,65.47,73713.0,55.8585,55.8841,55.6375,55.6545,73713.0
2020-04-29 15:50:00,65.46,65.47,64.94,65.08,409240.0,55.646,55.6545,55.204,55.323,409240.0
2020-04-30 09:30:00,65.19,65.67,64.27,64.46,77764.0,55.4165,55.8245,54.6344,54.796,77764.0
2020-04-30 09:40:00,64.43,64.55,63.97,64.01,96994.0,54.7705,54.8725,54.3794,54.4134,96994.0
2020-04-30 09:50:00,64.01,64.08,63.72,64.07,42619.0,54.4134,54.4729,54.1669,54.4644,42619.0
2020-04-30 10:00:00,64.05,64.31,63.81,63.84,47279.0,54.4474,54.6684,54.2434,54.2689,47279.0
2020-04-30 10:10:00,63.82,63.97,63.68,63.93,32571.0,54.2519,54.3794,54.1329,54.3454,32571.0
2020-04-30 10:20:00,63.95,64.14,63.84,64.1,24742.0,54.3624,54.5239,54.2689,54.4899,24742.0
2020-04-30 10:30:00,64.15,64.27,63.96,64.23,42554.0,54.5324,54.6344,54.3709,54.6004,42554.0
2020-04-30 10:40:00,64.21,64.27,63.9,64.01,53194.0,54.5834,54.6344,54.3199,54.4134,53194.0
2020-04-30 10:50:00,64.0,64.17,63.93,63.94,40423.0,54.4049,54.5494,54.3454,54.3539,40423.0
2020-04-30 11:00:00,63.95,64.06,63.79,63.88,45963.0,54.3624,54.4559,54.2264,54.3029,45963.0
2020-04-30 11:10:00,63.85,63.93,63.63,63.63,29523.0,54.2774,54.3454,54.0904,54.0904,29523.0
2020-04-30 11:20:00,63.63,63.73,63.47,63.47,67809.0,54.0904,54.1754,53.9544,53.9544,67809.0
2020-04-30 11:30:00,63.49,63.71,63.44,63.65,134980.0,53.9714,54.1584,53.9289,54.1074,134980.0
2020-04-30 11:40:00,63.64,63.73,63.49,63.51,127254.0,54.0989,54.1754,53.9714,53.9884,127254.0
2020-04-30 11:50:00,63.53,63.69,63.48,63.54,69964.0,54.0054,54.1414,53.9629,54.0139,69964.0
2020-04-30 12:00:00,63.55,63.6,63.47,63.6,30439.0,54.0224,54.0649,53.9544,54.0649,30439.0
2020-04-30 12:10:00,63.62,63.66,63.48,63.6,46392.0,54.0819,54.1159,53.9629,54.0649,46392.0
2020-04-30 12:20:00,63.6,63.61,63.4,63.59,84124.0,54.0649,54.0734,53.8949,54.0564,84124.0
2020-04-30 12:30:00,63.59,63.66,63.44,63.59,155585.0,54.0564,54.1159,53.9289,54.0564,155585.0
2020-04-30 12:40:00,63.58,63.74,63.56,63.7,118880.0,54.0479,54.1839,54.0309,54.1499,118880.0
2020-04-30 12:50:00,63.69,63.79,63.66,63.68,134147.0,54.1414,54.2264,54.1159,54.1329,134147.0
2020-04-30 13:00:00,63.68,63.68,63.46,63.53,42865.0,54.1329,54.1329,53.9459,54.0054,42865.0
2020-04-30 13:10:00,63.53,63.71,63.52,63.62,41160.0,54.0054,54.1584,53.9969,54.0819,41160.0
2020-04-30 13:20:00,63.62,63.86,63.6,63.6,42955.0,54.0819,54.2859,54.0649,54.0649,42955.0
2020-04-30 13:30:00,63.6,63.75,63.53,63.7,29971.0,54.0649,54.1924,54.0054,54.1499,29971.0
2020-04-30 13:40:00,63.71,63.71,63.47,63.52,24591.0,54.1584,54.1584,53.9544,53.9969,24591.0
2020-04-30 13:50:00,63.53,63.63,63.42,63.62,44762.0,54.0054,54.0904,53.9119,54.0819,44762.0
2020-04-30 14:00:00,63.62,63.63,63.44,63.5,60661.0,54.0819,54.0904,53.9289,53.9799,60661.0
2020-04-30 14:10:00,63.5,63.56,63.38,63.5,44333.0,53.9799,54.0309,53.8779,53.9799,44333.0
2020-04-30 14:20:00,63.49,63.62,63.35,63.38,37680.0,53.9714,54.0819,53.8524,53.8779,37680.0
2020-04-30 14:30:00,63.38,63.54,63.33,63.39,30121.0,53.8779,54.0139,53.8354,53.8864,30121.0
2020-04-30 14:40:00,63.39,63.39,63.24,63.31,41693.0,53.8864,53.8864,53.7589,53.8184,41693.0
2020-04-30 14:50:00,63.33,63.38,63.24,63.36,23943.0,53.8354,53.8779,53.7589,53.8609,23943.0
2020-04-30 15:00:00,63.36,63.52,63.3,63.44,45998.0,53.8609,53.9969,53.8099,53.9289,45998.0
2020-04-30 15:10:00,63.43,63.75,63.41,63.65,71006.0,53.9204,54.1924,53.9034,54.1074,71006.0
2020-04-30 15:20:00,63.65,63.79,63.65,63.72,37133.0,54.1074,54.2264,54.1074,54.1669,37133.0
2020-04-30 15:30:00,63.71,63.78,63.61,63.64,33578.0,54.1584,54.2179,54.0734,54.0989,33578.0
2020-04-30 15:40:00,63.61,63.75,63.51,63.7,88985.0,54.0734,54.1924,53.9884,54.1499,88985.0
2020-04-30 15:50:00,63.71,63.8,63.52,63.56,316165.0,54.1584,54.2349,53.9969,54.0309,316165.0
2020-05-01 09:30:00,63.18,63.18,61.91,61.92,160461.0,53.7079,53.7079,52.6283,52.6368,160461.0
2020-05-01 09:40:00,61.93,62.44,61.88,62.17,56273.0,52.6453,53.0788,52.6028,52.8493,56273.0
2020-05-01 09:50:00,62.16,62.28,62.03,62.19,30851.0,52.8408,52.9428,52.7303,52.8663,30851.0
2020-05-01 10:00:00,62.17,62.3,61.89,62.16,90632.0,52.8493,52.9598,52.6113,52.8408,90632.0
2020-05-01 10:10:00,62.17,62.18,61.69,61.69,68848.0,52.8493,52.8578,52.4412,52.4412,68848.0
2020-05-01 10:20:00,61.67,62.02,61.61,62.02,74869.0,52.4242,52.7218,52.3732,52.7218,74869.0
2020-05-01 10:30:00,62.02,62.35,61.89,62.33,36546.0,52.7218,53.0023,52.6113,52.9853,36546.0
2020-05-01 10:40:00,62.32,62.34,62.16,62.18,43697.0,52.9768,52.9938,52.8408,52.8578,43697.0
2020-05-01 10:50:00,62.2,62.22,61.95,61.96,47791.0,52.8748,52.8918,52.6623,52.6708,47791.0
2020-05-01 11:00:00,61.95,62.17,61.95,62.08,104585.0,52.6623,52.8493,52.6623,52.7728,104585.0
2020-05-01 11:10:00,62.07,62.26,62.06,62.06,54728.0,52.7643,52.9258,52.7558,52.7558,54728.0
2020-05-01 11:20:00,62.04,62.15,61.86,61.96,43958.0,52.7388,52.8323,52.5858,52.6708,43958.0
2020-05-01 11:30:00,61.91,61.96,61.73,61.9,73351.0,52.6283,52.6708,52.4752,52.6198,73351.0
2020-05-01 11:40:00,61.88,62.03,61.8,61.85,36252.0,52.6028,52.7303,52.5347,52.5773,36252.0
2020-05-01 11:50:00,61.84,61.9,61.67,61.9,40162.0,52.5688,52.6198,52.4242,52.6198,40162.0
2020-05-01 12:00:00,61.9,62.04,61.82,62.02,38632.0,52.6198,52.7388,52.5518,52.7218,38632.0
2020-05-01 12:10:00,62.05,62.07,61.91,61.97,25720.0,52.7473,52.7643,52.6283,52.6793,25720.0
2020-05-01 12:20:00,61.97,62.12,61.97,62.08,25293.0,52.6793,52.8068,52.6793,52.7728,25293.0
2020-05-01 12:30:00,62.07,62.07,61.91,61.91,44837.0,52.7643,52.7643,52.6283,52.6283,44837.0
2020-05-01 12:40:00,61.9,62.07,61.88,61.98,33869.0,52.6198,52.7643,52.6028,52.6878,33869.0
2020-05-01 12:50:00,61.99,62.04,61.95,61.98,19402.0,52.6963,52.7388,52.6623,52.6878,19402.0
2020-05-01 13:00:00,61.97,62.15,61.91,61.95,20637.0,52.6793,52.8323,52.6283,52.6623,20637.0
2020-05-01 13:10:00,61.95,61.99,61.82,61.82,35792.0,52.6623,52.6963,52.5518,52.5518,35792.0
2020-05-01 13:20:00,61.81,61.81,61.6,61.76,31661.0,52.5433,52.5433,52.3647,52.5007,31661.0
2020-05-01 13:30:00,61.74,61.96,61.7,61.71,47324.0,52.4837,52.6708,52.4497,52.4582,47324.0
2020-05-01 13:40:00,61.69,61.79,61.62,61.65,26376.0,52.4412,52.5262,52.3817,52.4072,26376.0
2020-05-01 13:50:00,61.63,61.95,61.59,61.79,56559.0,52.3902,52.6623,52.3562,52.5262,56559.0
2020-05-01 14:00:00,61.78,61.84,61.62,61.65,20389.0,52.5177,52.5688,52.3817,52.4072,20389.0
2020-05-01 14:10:00,61.67,61.85,61.53,61.85,26575.0,52.4242,52.5773,52.3052,52.5773,26575.0
2020-05-01 14:20:00,61.85,62.03,61.85,61.9,59201.0,52.5773,52.7303,52.5773,52.6198,59201.0
2020-05-01 14:30:00,61.9,62.0,61.88,61.9,18656.0,52.6198,52.7048,52.6028,52.6198,18656.0
2020-05-01 14:40:00,61.9,61.95,61.76,61.86,44125.0,52.6198,52.6623,52.5007,52.5858,44125.0
2020-05-01 14:50:00,61.86,62.03,61.81,62.03,23307.0,52.5858,52.7303,52.5433,52.7303,23307.0
2020-05-01 15:00:00,62.02,62.05,61.89,61.97,23538.0,52.7218,52.7473,52.6113,52.6793,23538.0
2020-05-01 15:10:00,61.96,62.11,61.9,62.07,31435.0,52.6708,52.7983,52.6198,52.7643,31435.0
2020-05-01 15:20:00,62.06,62.16,62.06,62.12,36545.0,52.7558,52.8408,52.7558,52.8068,36545.0
2020-05-01 15:30:00,62.14,62.26,62.08,62.23,55529.0,52.8238,52.9258,52.7728,52.9003,55529.0
2020-05-01 15:40:00,62.25,62.42,62.13,62.39,71662.0,52.9173,53.0618,52.8153,53.0363,71662.0
2020-05-01 15:50:00,62.35,62.35,61.81,62.19,581338.0,53.0023,53.0023,52.5433,52.8663,581338.0
2020-05-04 09:30:00,62.4,62.79,61.74,62.06,63912.0,53.0448,53.3763,52.4837,52.7558,63912.0
2020-05-04 09:40:00,62.05,62.12,61.75,61.91,74278.0,52.7473,52.8068,52.4922,52.6283,74278.0
2020-05-04 09:50:00,61.91,62.07,61.83,61.9,27396.0,52.6283,52.7643,52.5603,52.6198,27396.0
2020-05-04 10:00:00,61.93,62.06,61.88,62.04,55319.0,52.6453,52.7558,52.6028,52.7388,55319.0
2020-05-04 10:10:00,62.04,62.15,61.91,62.11,39308.0,52.7388,52.8323,52.6283,52.7983,39308.0
2020-05-04 10:20:00,62.07,62.21,61.98,62.07,31400.0,52.7643,52.8833,52.6878,52.7643,31400.0
2020-05-04 10:30:00,62.06,62.19,62.0,62.07,27063.0,52.7558,52.8663,52.7048,52.7643,27063.0
2020-05-04 10:40:00,62.06,62.07,61.89,61.96,33706.0,52.7558,52.7643,52.6113,52.6708,33706.0
2020-05-04 10:50:00,61.94,61.99,61.74,61.76,39335.0,52.6538,52.6963,52.4837,52.5007,39335.0
2020-05-04 11:00:00,61.75,62.24,61.66,62.18,53804.0,52.4922,52.9088,52.4157,52.8578,53804.0
2020-05-04 11:10:00,62.2,62.27,62.0,62.25,30149.0,52.8748,52.9343,52.7048,52.9173,30149.0
2020-05-04 11:20:00,62.24,62.24,62.02,62.02,46434.0,52.9088,52.9088,52.7218,52.7218,46434.0
2020-05-04 11:30:00,62.02,62.14,62.0,62.03,39544.0,52.7218,52.8238,52.7048,52.7303,39544.0
2020-05-04 11:40:00,62.03,62.16,61.99,62.08,20788.0,52.7303,52.8408,52.6963,52.7728,20788.0
2020-05-04 11:50:00,62.09,62.18,62.04,62.13,43312.0,52.7813,52.8578,52.7388,52.8153,43312.0
2020-05-04 12:00:00,62.16,62.2,62.06,62.1,35621.0,52.8408,52.8748,52.7558,52.7898,35621.0
2020-05-04 12:10:00,62.11,62.22,62.01,62.11,32216.0,52.7983,52.8918,52.7133,52.7983,32216.0
2020-05-04 12:20:00,62.11,62.16,62.0,62.0,12219.0,52.7983,52.8408,52.7048,52.7048,12219.0
2020-05-04 12:30:00,62.01,62.05,61.91,61.95,46406.0,52.7133,52.7473,52.6283,52.6623,46406.0
2020-05-04 12:40:00,61.93,62.03,61.86,61.98,33902.0,52.6453,52.7303,52.5858,52.6878,33902.0
2020-05-04 12:50:00,61.98,62.01,61.83,61.87,22040.0,52.6878,52.7133,52.5603,52.5943,22040.0
2020-05-04 13:00:00,61.88,62.07,61.8,62.02,41646.0,52.6028,52.7643,52.5347,52.7218,41646.0
2020-05-04 13:10:00,62.01,62.06,61.92,62.0,67233.0,52.7133,52.7558,52.6368,52.7048,67233.0
2020-05-04 13:20:00,62.04,62.11,61.98,62.07,31641.0,52.7388,52.7983,52.6878,52.7643,31641.0
2020-05-04 13:30:00,62.08,62.25,62.07,62.21,79354.0,52.7728,52.9173,52.7643,52.8833,79354.0
2020-05-04 13:40:00,62.22,62.25,62.14,62.22,27237.0,52.8918,52.9173,52.8238,52.8918,27237.0
2020-05-04 13:50:00,62.2,62.31,62.15,62.24,49301.0,52.8748,52.9683,52.8323,52.9088,49301.0
2020-05-04 14:00:00,62.25,62.26,62.09,62.2,61213.0,52.9173,52.9258,52.7813,52.8748,61213.0
2020-05-04 14:10:00,62.19,62.21,62.13,62.16,68197.0,52.8663,52.8833,52.8153,52.8408,68197.0
2020-05-04 14:20:00,62.16,62.21,62.08,62.14,38031.0,52.8408,52.8833,52.7728,52.8238,38031.0
2020-05-04 14:30:00,62.15,62.23,62.05,62.08,43177.0,52.8323,52.9003,52.7473,52.7728,43177.0
2020-05-04 14:40:00,62.08,62.22,62.03,62.22,41598.0,52.7728,52.8918,52.7303,52.8918,41598.0
2020-05-04 14:50:00,62.22,62.27,62.19,62.26,56516.0,52.8918,52.9343,52.8663,52.9258,56516.0
2020-05-04 15:00:00,62.24,62.28,62.19,62.27,35423.0,52.9088,52.9428,52.8663,52.9343,35423.0
2020-05-04 15:10:00,62.27,62.31,62.25,62.3,81838.0,52.9343,52.9683,52.9173,52.9598,81838.0
2020-05-04 15:20:00,62.3,62.36,62.26,62.33,45776.0,52.9598,53.0108,52.9258,52.9853,45776.0
2020-05-04 15:30:00,62.32,62.41,62.31,62.4,62669.0,52.9768,53.0533,52.9683,53.0448,62669.0
2020-05-04 15:40:00,62.4,62.49,62.35,62.45,64784.0,53.0448,53.1213,53.0023,53.0873,64784.0
2020-05-04 15:50:00,62.46,62.46,62.21,62.4,257865.0,53.0958,53.0958,52.8833,53.0448,257865.0
2020-05-05 09:30:00,62.4,63.04,62.4,62.85,72647.0,53.0448,53.5888,53.0448,53.4273,72647.0
2020-05-05 09:40:00,62.8,63.04,62.72,62.97,44908.0,53.3848,53.5888,53.3168,53.5293,44908.0
2020-05-05 09:50:00,62.98,63.18,62.91,63.0,30226.0,53.5378,53.7079,53.4783,53.5548,30226.0
2020-05-05 10:00:00,63.01,63.01,62.65,62.75,42322.0,53.5633,53.5633,53.2573,53.3423,42322.0
2020-05-05 10:10:00,62.75,62.82,62.59,62.75,46636.0,53.3423,53.4018,53.2063,53.3423,46636.0
2020-05-05 10:20:00,62.74,62.84,62.67,62.84,58605.0,53.3338,53.4188,53.2743,53.4188,58605.0
2020-05-05 10:30:00,62.84,62.93,62.74,62.92,27510.0,53.4188,53.4953,53.3338,53.4868,27510.0
2020-05-05 10:40:00,62.91,63.1,62.88,63.04,41696.0,53.4783,53.6398,53.4528,53.5888,41696.0
2020-05-05 10:50:00,63.05,63.11,62.88,63.02,38215.0,53.5973,53.6484,53.4528,53.5718,38215.0
2020-05-05 11:00:00,63.03,63.11,62.96,63.07,23894.0,53.5803,53.6484,53.5208,53.6143,23894.0
2020-05-05 11:10:00,63.06,63.16,63.03,63.14,44188.0,53.6058,53.6909,53.5803,53.6739,44188.0
2020-05-05 11:20:00,63.14,63.27,63.09,63.16,39684.0,53.6739,53.7844,53.6313,53.6909,39684.0
2020-05-05 11:30:00,63.17,63.29,63.1,63.26,37194.0,53.6994,53.8014,53.6398,53.7759,37194.0
2020-05-05 11:40:00,63.27,63.32,63.18,63.24,41585.0,53.7844,53.8269,53.7079,53.7589,41585.0
2020-05-05 11:50:00,63.24,63.33,63.21,63.32,23937.0,53.7589,53.8354,53.7334,53.8269,23937.0
2020-05-05 12:00:00,63.33,63.39,63.29,63.31,21753.0,53.8354,53.8864,53.8014,53.8184,21753.0
2020-05-05 12:10:00,63.32,63.41,63.26,63.31,20214.0,53.8269,53.9034,53.7759,53.8184,20214.0
2020-05-05 12:20:00,63.3,63.35,63.27,63.31,30713.0,53.8099,53.8524,53.7844,53.8184,30713.0
2020-05-05 12:30:00,63.31,63.32,63.19,63.19,21318.0,53.8184,53.8269,53.7164,53.7164,21318.0
2020-05-05 12:40:00,63.2,63.29,63.16,63.23,25823.0,53.7249,53.8014,53.6909,53.7504,25823.0
2020-05-05 12:50:00,63.23,63.26,63.18,63.22,44700.0,53.7504,53.7759,53.7079,53.7419,44700.0
2020-05-05 13:00:00,63.23,63.28,63.09,63.23,108595.0,53.7504,53.7929,53.6313,53.7504,108595.0
2020-05-05 13:10:00,63.23,63.33,63.21,63.32,26259.0,53.7504,53.8354,53.7334,53.8269,26259.0
2020-05-05 13:20:00,63.31,63.31,63.18,63.2,25815.0,53.8184,53.8184,53.7079,53.7249,25815.0
2020-05-05 13:30:00,63.21,63.4,63.21,63.4,26385.0,53.7334,53.8949,53.7334,53.8949,26385.0
2020-05-05 13:40:00,63.41,63.49,63.34,63.49,33608.0,53.9034,53.9714,53.8439,53.9714,33608.0
2020-05-05 13:50:00,63.49,63.57,63.46,63.49,29180.0,53.9714,54.0394,53.9459,53.9714,29180.0
2020-05-05 14:00:00,63.49,63.6,63.44,63.57,20595.0,53.9714,54.0649,53.9289,54.0394,20595.0
2020-05-05 14:10:00,63.58,63.7,63.55,63.69,22109.0,54.0479,54.1499,54.0224,54.1414,22109.0
2020-05-05 14:20:00,63.73,63.73,63.57,63.57,24890.0,54.1754,54.1754,54.0394,54.0394,24890.0
2020-05-05 14:30:00,63.56,63.71,63.55,63.66,46541.0,54.0309,54.1584,54.0224,54.1159,46541.0
2020-05-05 14:40:00,63.66,63.76,63.66,63.72,36016.0,54.1159,54.2009,54.1159,54.1669,36016.0
2020-05-05 14:50:00,63.71,63.92,63.7,63.91,34445.0,54.1584,54.3369,54.1499,54.3284,34445.0
2020-05-05 15:00:00,63.91,63.91,63.79,63.86,27941.0,54.3284,54.3284,54.2264,54.2859,27941.0
2020-05-05 15:10:00,63.86,63.86,63.54,63.57,65898.0,54.2859,54.2859,54.0139,54.0394,65898.0
2020-05-05 15:20:00,63.57,63.69,63.39,63.47,89371.0,54.0394,54.1414,53.8864,53.9544,89371.0
2020-05-05 15:30:00,63.47,63.6,63.34,63.44,73221.0,53.9544,54.0649,53.8439,53.9289,73221.0
2020-05-05 15:40:00,63.43,63.55,63.34,63.45,51843.0,53.9204,54.0224,53.8439,53.9374,51843.0
2020-05-05 15:50:00,63.45,63.61,63.26,63.28,265975.0,53.9374,54.0734,53.7759,53.7929,265975.0
2020-05-06 09:30:00,63.32,63.9,62.59,62.6,58805.0,53.8269,54.3199,53.2063,53.2148,58805.0
2020-05-06 09:40:00,62.6,62.67,62.26,62.5,61083.0,53.2148,53.2743,52.9258,53.1298,61083.0
2020-05-06 09:50:00,62.5,62.58,62.34,62.49,54362.0,53.1298,53.1978,52.9938,53.1213,54362.0
2020-05-06 10:00:00,62.44,62.57,62.35,62.51,124530.0,53.0788,53.1893,53.0023,53.1383,124530.0
2020-05-06 10:10:00,62.52,62.76,62.4,62.76,72919.0,53.1468,53.3508,53.0448,53.3508,72919.0
2020-05-06 10:20:00,62.74,62.74,62.48,62.5,114381.0,53.3338,53.3338,53.1128,53.1298,114381.0
2020-05-06 10:30:00,62.5,62.52,62.24,62.36,108516.0,53.1298,53.1468,52.9088,53.0108,108516.0
2020-05-06 10:40:00,62.37,62.89,62.31,62.86,32261.0,53.0193,53.4613,52.9683,53.4358,32261.0
2020-05-06 10:50:00,62.8,62.84,62.62,62.75,30136.0,53.3848,53.4188,53.2318,53.3423,30136.0
2020-05-06 11:00:00,62.72,62.76,62.45,62.51,103849.0,53.3168,53.3508,53.0873,53.1383,103849.0
2020-05-06 11:10:00,62.52,62.57,62.41,62.44,44703.0,53.1468,53.1893,53.0533,53.0788,44703.0
2020-05-06 11:20:00,62.44,62.44,62.24,62.43,74924.0,53.0788,53.0788,52.9088,53.0703,74924.0
2020-05-06 11:30:00,62.43,62.48,62.24,62.26,55602.0,53.0703,53.1128,52.9088,52.9258,55602.0
2020-05-06 11:40:00,62.25,62.26,61.8,61.89,88823.0,52.9173,52.9258,52.5347,52.6113,88823.0
2020-05-06 11:50:00,61.89,61.99,61.8,61.95,57217.0,52.6113,52.6963,52.5347,52.6623,57217.0
2020-05-06 12:00:00,61.95,62.01,61.85,61.95,34669.0,52.6623,52.7133,52.5773,52.6623,34669.0
2020-05-06 12:10:00,61.95,62.03,61.89,62.03,40252.0,52.6623,52.7303,52.6113,52.7303,40252.0
2020-05-06 12:20:00,62.02,62.07,61.9,61.98,55460.0,52.7218,52.7643,52.6198,52.6878,55460.0
2020-05-06 12:30:00,61.99,62.04,61.91,61.96,34566.0,52.6963,52.7388,52.6283,52.6708,34566.0
2020-05-06 12:40:00,61.95,62.08,61.9,62.08,35748.0,52.6623,52.7728,52.6198,52.7728,35748.0
2020-05-06 12:50:00,62.07,62.13,62.0,62.01,25302.0,52.7643,52.8153,52.7048,52.7133,25302.0
2020-05-06 13:00:00,62.02,62.07,61.93,61.95,23898.0,52.7218,52.7643,52.6453,52.6623,23898.0
2020-05-06 13:10:00,61.95,62.04,61.94,62.01,26804.0,52.6623,52.7388,52.6538,52.7133,26804.0
2020-05-06 13:20:00,62.01,62.07,61.89,61.98,76409.0,52.7133,52.7643,52.6113,52.6878,76409.0
2020-05-06 13:30:00,61.96,62.14,61.96,62.1,49272.0,52.6708,52.8238,52.6708,52.7898,49272.0
2020-05-06 13:40:00,62.1,62.14,62.01,62.08,81455.0,52.7898,52.8238,52.7133,52.7728,81455.0
2020-05-06 13:50:00,62.09,62.21,62.07,62.11,95124.0,52.7813,52.8833,52.7643,52.7983,95124.0
2020-05-06 14:00:00,62.1,62.15,62.0,62.03,50778.0,52.7898,52.8323,52.7048,52.7303,50778.0
2020-05-06 14:10:00,62.03,62.07,61.96,62.0,54434.0,52.7303,52.7643,52.6708,52.7048,54434.0
2020-05-06 14:20:00,62.02,62.17,61.99,62.08,115588.0,52.7218,52.8493,52.6963,52.7728,115588.0
2020-05-06 14:30:00,62.08,62.18,61.93,61.97,126460.0,52.7728,52.8578,52.6453,52.6793,126460.0
2020-05-06 14:40:00,61.95,62.04,61.92,61.98,46384.0,52.6623,52.7388,52.6368,52.6878,46384.0
2020-05-06 14:50:00,61.98,62.02,61.93,61.94,78922.0,52.6878,52.7218,52.6453,52.6538,78922.0
2020-05-06 15:00:00,61.94,62.02,61.91,62.0,85933.0,52.6538,52.7218,52.6283,52.7048,85933.0
2020-05-06 15:10:00,61.99,62.04,61.97,62.02,92000.0,52.6963,52.7388,52.6793,52.7218,92000.0
2020-05-06 15:20:00,62.0,62.07,61.97,61.99,121713.0,52.7048,52.7643,52.6793,52.6963,121713.0
2020-05-06 15:30:00,62.0,62.0,61.69,61.73,129473.0,52.7048,52.7048,52.4412,52.4752,129473.0
2020-05-06 15:40:00,61.73,61.74,61.44,61.53,103418.0,52.4752,52.4837,52.2287,52.3052,103418.0
2020-05-06 15:50:00,61.5,61.51,60.94,61.18,543457.0,52.2797,52.2882,51.8037,52.0077,543457.0
2020-05-07 09:30:00,62.88,63.54,61.8,62.03,145215.0,53.4528,54.0139,52.5347,52.7303,145215.0
2020-05-07 09:40:00,62.15,62.37,61.5,61.73,84018.0,52.8323,53.0193,52.2797,52.4752,84018.0
2020-05-07 09:50:00,61.74,61.95,61.64,61.7,56385.0,52.4837,52.6623,52.3987,52.4497,56385.0
2020-05-07 10:00:00,61.67,61.7,61.05,61.09,107513.0,52.4242,52.4497,51.8972,51.9312,107513.0
2020-05-07 10:10:00,61.1,61.17,60.65,61.13,79850.0,51.9397,51.9992,51.5572,51.9652,79850.0
2020-05-07 10:20:00,61.12,61.14,60.9,60.94,56783.0,51.9567,51.9737,51.7697,51.8037,56783.0
2020-05-07 10:30:00,60.92,61.13,60.62,61.1,74348.0,51.7867,51.9652,51.5317,51.9397,74348.0
2020-05-07 10:40:00,61.11,61.11,60.59,60.64,59623.0,51.9482,51.9482,51.5062,51.5487,59623.0
2020-05-07 10:50:00,60.63,60.85,60.61,60.65,31310.0,51.5402,51.7272,51.5232,51.5572,31310.0
2020-05-07 11:00:00,60.66,60.68,60.2,60.22,52540.0,51.5657,51.5827,51.1746,51.1916,52540.0
2020-05-07 11:10:00,60.23,60.52,60.21,60.48,45270.0,51.2001,51.4467,51.1831,51.4126,45270.0
2020-05-07 11:20:00,60.49,60.88,60.42,60.67,35321.0,51.4211,51.7527,51.3616,51.5742,35321.0
2020-05-07 11:30:00,60.7,60.9,60.61,60.64,43693.0,51.5997,51.7697,51.5232,51.5487,43693.0
2020-05-07 11:40:00,60.64,61.09,60.56,61.04,35278.0,51.5487,51.9312,51.4807,51.8887,35278.0
2020-05-07 11:50:00,61.03,61.12,60.87,60.97,23865.0,51.8802,51.9567,51.7442,51.8292,23865.0
2020-05-07 12:00:00,60.97,61.07,60.81,60.93,29892.0,51.8292,51.9142,51.6932,51.7952,29892.0
2020-05-07 12:10:00,60.92,60.95,60.77,60.81,34569.0,51.7867,51.8122,51.6592,51.6932,34569.0
2020-05-07 12:20:00,60.81,60.89,60.54,60.55,34063.0,51.6932,51.7612,51.4637,51.4722,34063.0
2020-05-07 12:30:00,60.54,60.73,60.48,60.64,38227.0,51.4637,51.6252,51.4126,51.5487,38227.0
2020-05-07 12:40:00,60.62,60.74,60.53,60.64,41385.0,51.5317,51.6337,51.4552,51.5487,41385.0
2020-05-07 12:50:00,60.63,60.78,60.59,60.78,47258.0,51.5402,51.6677,51.5062,51.6677,47258.0
2020-05-07 13:00:00,60.78,60.92,60.73,60.85,31986.0,51.6677,51.7867,51.6252,51.7272,31986.0
2020-05-07 13:10:00,60.84,60.85,60.67,60.67,26190.0,51.7187,51.7272,51.5742,51.5742,26190.0
2020-05-07 13:20:00,60.65,60.78,60.64,60.73,46362.0,51.5572,51.6677,51.5487,51.6252,46362.0
2020-05-07 13:30:00,60.74,61.22,60.71,61.2,35856.0,51.6337,52.0417,51.6082,52.0247,35856.0
2020-05-07 13:40:00,61.23,61.37,61.11,61.28,31585.0,52.0502,52.1692,51.9482,52.0927,31585.0
2020-05-07 13:50:00,61.3,61.32,60.97,61.0,20940.0,52.1097,52.1267,51.8292,51.8547,20940.0
2020-05-07 14:00:00,61.01,61.18,61.01,61.17,29751.0,51.8632,52.0077,51.8632,51.9992,29751.0
2020-05-07 14:10:00,61.17,61.33,61.1,61.11,27270.0,51.9992,52.1352,51.9397,51.9482,27270.0
2020-05-07 14:20:00,61.11,61.14,61.03,61.09,31037.0,51.9482,51.9737,51.8802,51.9312,31037.0
2020-05-07 14:30:00,61.1,61.1,60.96,61.0,25070.0,51.9397,51.9397,51.8207,51.8547,25070.0
2020-05-07 14:40:00,61.0,61.02,60.67,60.68,31574.0,51.8547,51.8717,51.5742,51.5827,31574.0
2020-05-07 14:50:00,60.7,60.7,60.6,60.63,31981.0,51.5997,51.5997,51.5147,51.5402,31981.0
2020-05-07 15:00:00,60.62,60.68,60.45,60.65,33385.0,51.5317,51.5827,51.3871,51.5572,33385.0
2020-05-07 15:10:00,60.64,60.72,60.38,60.42,37273.0,51.5487,51.6167,51.3276,51.3616,37273.0
2020-05-07 15:20:00,60.43,60.58,60.41,60.44,44218.0,51.3701,51.4977,51.3531,51.3786,44218.0
2020-05-07 15:30:00,60.43,60.43,60.18,60.18,67102.0,51.3701,51.3701,51.1576,51.1576,67102.0
2020-05-07 15:40:00,60.18,60.2,60.01,60.02,95997.0,51.1576,51.1746,51.0131,51.0216,95997.0
2020-05-07 15:50:00,60.01,60.11,59.81,59.96,394904.0,51.0131,51.0981,50.8431,50.9706,394904.0
2020-05-08 09:30:00,60.73,60.97,60.28,60.6,76506.0,51.6252,51.8292,51.2426,51.5147,76506.0
2020-05-08 09:40:00,60.59,60.95,60.54,60.78,83242.0,51.5062,51.8122,51.4637,51.6677,83242.0
2020-05-08 09:50:00,60.81,60.83,60.5,60.57,58475.0,51.6932,51.7102,51.4296,51.4892,58475.0
2020-05-08 10:00:00,60.58,60.69,60.47,60.55,48909.0,51.4977,51.5912,51.4041,51.4722,48909.0
2020-05-08 10:10:00,60.55,60.6,60.36,60.36,61542.0,51.4722,51.5147,51.3106,51.3106,61542.0
2020-05-08 10:20:00,60.36,60.37,60.12,60.22,65582.0,51.3106,51.3191,51.1066,51.1916,65582.0
2020-05-08 10:30:00,60.22,60.45,60.18,60.43,29239.0,51.1916,51.3871,51.1576,51.3701,29239.0
2020-05-08 10:40:00,60.46,60.51,60.28,60.33,90736.0,51.3956,51.4382,51.2426,51.2851,90736.0
2020-05-08 10:50:00,60.34,60.43,60.06,60.06,38810.0,51.2936,51.3701,51.0556,51.0556,38810.0
2020-05-08 11:00:00,60.04,60.14,59.96,60.04,50517.0,51.0386,51.1236,50.9706,51.0386,50517.0
2020-05-08 11:10:00,60.02,60.19,59.94,60.09,43792.0,51.0216,51.1661,50.9536,51.0811,43792.0
2020-05-08 11:20:00,60.08,60.27,60.07,60.18,29987.0,51.0726,51.2341,51.0641,51.1576,29987.0
2020-05-08 11:30:00,60.17,60.2,60.02,60.12,28357.0,51.1491,51.1746,51.0216,51.1066,28357.0
2020-05-08 11:40:00,60.11,60.24,60.1,60.16,29185.0,51.0981,51.2086,51.0896,51.1406,29185.0
2020-05-08 11:50:00,60.15,60.22,60.09,60.11,22029.0,51.1321,51.1916,51.0811,51.0981,22029.0
2020-05-08 12:00:00,60.11,60.3,60.11,60.18,28758.0,51.0981,51.2596,51.0981,51.1576,28758.0
2020-05-08 12:10:00,60.19,60.28,60.11,60.17,30704.0,51.1661,51.2426,51.0981,51.1491,30704.0
2020-05-08 12:20:00,60.15,60.25,60.14,60.22,25691.0,51.1321,51.2171,51.1236,51.1916,25691.0
2020-05-08 12:30:00,60.22,60.26,60.09,60.15,30043.0,51.1916,51.2256,51.0811,51.1321,30043.0
2020-05-08 12:40:00,60.15,60.18,60.1,60.13,21485.0,51.1321,51.1576,51.0896,51.1151,21485.0
2020-05-08 12:50:00,60.13,60.18,60.09,60.12,47632.0,51.1151,51.1576,51.0811,51.1066,47632.0
2020-05-08 13:00:00,60.11,60.12,59.88,59.93,32023.0,51.0981,51.1066,50.9026,50.9451,32023.0
2020-05-08 13:10:00,59.92,60.1,59.92,60.07,28565.0,50.9366,51.0896,50.9366,51.0641,28565.0
2020-05-08 13:20:00,60.06,60.23,60.04,60.23,27032.0,51.0556,51.2001,51.0386,51.2001,27032.0
2020-05-08 13:30:00,60.23,60.3,60.2,60.23,26240.0,51.2001,51.2596,51.1746,51.2001,26240.0
2020-05-08 13:40:00,60.21,60.21,60.05,60.09,32210.0,51.1831,51.1831,51.0471,51.0811,32210.0
2020-05-08 13:50:00,60.09,60.21,60.04,60.15,31601.0,51.0811,51.1831,51.0386,51.1321,31601.0
2020-05-08 14:00:00,60.16,60.29,60.16,60.26,27892.0,51.1406,51.2511,51.1406,51.2256,27892.0
2020-05-08 14:10:00,60.26,60.27,60.19,60.25,24411.0,51.2256,51.2341,51.1661,51.2171,24411.0
2020-05-08 14:20:00,60.25,60.38,60.23,60.27,26202.0,51.2171,51.3276,51.2001,51.2341,26202.0
2020-05-08 14:30:00,60.28,60.28,60.07,60.09,20694.0,51.2426,51.2426,51.0641,51.0811,20694.0
2020-05-08 14:40:00,60.09,60.22,60.05,60.12,25933.0,51.0811,51.1916,51.0471,51.1066,25933.0
2020-05-08 14:50:00,60.13,60.21,60.05,60.15,34895.0,51.1151,51.1831,51.0471,51.1321,34895.0
2020-05-08 15:00:00,60.16,60.29,60.13,60.16,33922.0,51.1406,51.2511,51.1151,51.1406,33922.0
2020-05-08 15:10:00,60.16,60.2,60.04,60.11,35668.0,51.1406,51.1746,51.0386,51.0981,35668.0
2020-05-08 15:20:00,60.1,60.18,60.06,60.15,34701.0,51.0896,51.1576,51.0556,51.1321,34701.0
2020-05-08 15:30:00,60.16,60.39,60.11,60.31,55204.0,51.1406,51.3361,51.0981,51.2681,55204.0
2020-05-08 15:40:00,60.32,60.37,60.15,60.3,68540.0,51.2766,51.3191,51.1321,51.2596,68540.0
2020-05-08 15:50:00,60.3,60.45,60.13,60.31,242384.0,51.2596,51.3871,51.1151,51.2681,242384.0
2020-05-11 09:30:00,59.8,60.13,59.33,59.6,66104.0,50.8346,51.1151,50.4351,50.6646,66104.0
2020-05-11 09:40:00,59.57,59.66,59.12,59.23,49864.0,50.6391,50.7156,50.2565,50.3501,49864.0
2020-05-11 09:50:00,59.22,59.28,59.04,59.16,52850.0,50.3416,50.3926,50.1885,50.2905,52850.0
2020-05-11 10:00:00,59.11,59.2,58.98,59.08,55409.0,50.248,50.3245,50.1375,50.2225,55409.0
2020-05-11 10:10:00,59.08,59.15,58.96,58.98,23824.0,50.2225,50.282,50.1205,50.1375,23824.0
2020-05-11 10:20:00,58.98,59.11,58.94,58.98,33708.0,50.1375,50.248,50.1035,50.1375,33708.0
2020-05-11 10:30:00,58.98,59.28,58.97,59.02,23534.0,50.1375,50.3926,50.129,50.1715,23534.0
2020-05-11 10:40:00,59.03,59.16,58.95,59.16,13002.0,50.18,50.2905,50.112,50.2905,13002.0
2020-05-11 10:50:00,59.17,59.19,59.03,59.09,17303.0,50.299,50.316,50.18,50.231,17303.0
2020-05-11 11:00:00,59.08,59.19,59.06,59.12,14531.0,50.2225,50.316,50.2055,50.2565,14531.0
2020-05-11 11:10:00,59.15,59.23,59.01,59.23,46031.0,50.282,50.3501,50.163,50.3501,46031.0
2020-05-11 11:20:00,59.23,59.52,59.19,59.49,18326.0,50.3501,50.5966,50.316,50.5711,18326.0
2020-05-11 11:30:00,59.5,59.66,59.48,59.62,19043.0,50.5796,50.7156,50.5626,50.6816,19043.0
2020-05-11 11:40:00,59.63,59.63,59.5,59.58,9478.0,50.6901,50.6901,50.5796,50.6476,9478.0
2020-05-11 11:50:00,59.58,59.64,59.47,59.62,18622.0,50.6476,50.6986,50.5541,50.6816,18622.0
2020-05-11 12:00:00,59.62,59.64,59.52,59.61,11493.0,50.6816,50.6986,50.5966,50.6731,11493.0
2020-05-11 12:10:00,59.63,59.69,59.55,59.64,19395.0,50.6901,50.7411,50.6221,50.6986,19395.0
2020-05-11 12:20:00,59.66,59.89,59.65,59.87,20270.0,50.7156,50.9111,50.7071,50.8941,20270.0
2020-05-11 12:30:00,59.87,60.0,59.84,59.97,25794.0,50.8941,51.0046,50.8686,50.9791,25794.0
2020-05-11 12:40:00,59.97,59.97,59.82,59.83,35680.0,50.9791,50.9791,50.8516,50.8601,35680.0
2020-05-11 12:50:00,59.84,59.97,59.81,59.93,34224.0,50.8686,50.9791,50.8431,50.9451,34224.0
2020-05-11 13:00:00,59.92,60.12,59.84,60.11,14268.0,50.9366,51.1066,50.8686,51.0981,14268.0
2020-05-11 13:10:00,60.1,60.24,60.08,60.14,18139.0,51.0896,51.2086,51.0726,51.1236,18139.0
2020-05-11 13:20:00,60.16,60.18,60.05,60.15,26479.0,51.1406,51.1576,51.0471,51.1321,26479.0
2020-05-11 13:30:00,60.16,60.24,60.14,60.17,21618.0,51.1406,51.2086,51.1236,51.1491,21618.0
2020-05-11 13:40:00,60.17,60.17,60.0,60.05,25272.0,51.1491,51.1491,51.0046,51.0471,25272.0
2020-05-11 13:50:00,60.04,60.11,59.99,60.03,17302.0,51.0386,51.0981,50.9961,51.0301,17302.0
2020-05-11 14:00:00,60.04,60.07,59.86,59.92,23093.0,51.0386,51.0641,50.8856,50.9366,23093.0
2020-05-11 14:10:00,59.92,59.92,59.67,59.69,20461.0,50.9366,50.9366,50.7241,50.7411,20461.0
2020-05-11 14:20:00,59.7,59.78,59.58,59.64,40589.0,50.7496,50.8176,50.6476,50.6986,40589.0
2020-05-11 14:30:00,59.67,59.81,59.66,59.72,18823.0,50.7241,50.8431,50.7156,50.7666,18823.0
2020-05-11 14:40:00,59.72,59.92,59.68,59.88,39542.0,50.7666,50.9366,50.7326,50.9026,39542.0
2020-05-11 14:50:00,59.88,60.01,59.86,59.98,27598.0,50.9026,51.0131,50.8856,50.9876,27598.0
2020-05-11 15:00:00,59.99,60.19,59.99,60.16,30510.0,50.9961,51.1661,50.9961,51.1406,30510.0
2020-05-11 15:10:00,60.16,60.19,60.04,60.09,36208.0,51.1406,51.1661,51.0386,51.0811,36208.0
2020-05-11 15:20:00,60.08,60.17,60.08,60.13,37042.0,51.0726,51.1491,51.0726,51.1151,37042.0
2020-05-11 15:30:00,60.12,60.22,60.11,60.17,55919.0,51.1066,51.1916,51.0981,51.1491,55919.0
2020-05-11 15:40:00,60.19,60.21,60.1,60.13,72975.0,51.1661,51.1831,51.0896,51.1151,72975.0
2020-05-11 15:50:00,60.14,60.23,59.89,60.13,255263.0,51.1236,51.2001,50.9111,51.1151,255263.0
2020-05-12 09:30:00,60.22,60.45,60.05,60.14,68920.0,51.1916,51.3871,51.0471,51.1236,68920.0
2020-05-12 09:40:00,60.15,60.19,59.67,59.71,59438.0,51.1321,51.1661,50.7241,50.7581,59438.0
2020-05-12 09:50:00,59.73,60.02,59.67,59.98,23236.0,50.7751,51.0216,50.7241,50.9876,23236.0
2020-05-12 10:00:00,59.98,60.22,59.94,60.0,53231.0,50.9876,51.1916,50.9536,51.0046,53231.0
2020-05-12 10:10:00,60.0,60.14,59.88,59.92,28745.0,51.0046,51.1236,50.9026,50.9366,28745.0
2020-05-12 10:20:00,59.92,59.96,59.71,59.76,34359.0,50.9366,50.9706,50.7581,50.8006,34359.0
2020-05-12 10:30:00,59.78,59.85,59.61,59.76,40324.0,50.8176,50.8771,50.6731,50.8006,40324.0
2020-05-12 10:40:00,59.75,59.78,59.58,59.64,36819.0,50.7921,50.8176,50.6476,50.6986,36819.0
2020-05-12 10:50:00,59.64,59.81,59.59,59.77,33863.0,50.6986,50.8431,50.6561,50.8091,33863.0
2020-05-12 11:00:00,59.77,59.95,59.6,59.94,41132.0,50.8091,50.9621,50.6646,50.9536,41132.0
2020-05-12 11:10:00,59.92,59.97,59.83,59.97,40539.0,50.9366,50.9791,50.8601,50.9791,40539.0
2020-05-12 11:20:00,59.95,60.05,59.8,59.83,17834.0,50.9621,51.0471,50.8346,50.8601,17834.0
2020-05-12 11:30:00,59.84,59.93,59.72,59.75,26140.0,50.8686,50.9451,50.7666,50.7921,26140.0
2020-05-12 11:40:00,59.75,59.83,59.6,59.65,22825.0,50.7921,50.8601,50.6646,50.7071,22825.0
2020-05-12 11:50:00,59.66,59.75,59.59,59.63,16724.0,50.7156,50.7921,50.6561,50.6901,16724.0
2020-05-12 12:00:00,59.64,59.64,59.26,59.26,25518.0,50.6986,50.6986,50.3756,50.3756,25518.0
2020-05-12 12:10:00,59.25,59.34,59.06,59.13,22228.0,50.3671,50.4436,50.2055,50.265,22228.0
2020-05-12 12:20:00,59.16,59.16,58.91,58.96,24532.0,50.2905,50.2905,50.078,50.1205,24532.0
2020-05-12 12:30:00,58.92,59.04,58.9,59.04,19294.0,50.0865,50.1885,50.0695,50.1885,19294.0
2020-05-12 12:40:00,59.04,59.04,58.85,58.94,19561.0,50.1885,50.1885,50.027,50.1035,19561.0
2020-05-12 12:50:00,58.89,59.2,58.86,59.14,15905.0,50.061,50.3245,50.0355,50.2735,15905.0
2020-05-12 13:00:00,59.15,59.15,58.97,58.97,15219.0,50.282,50.282,50.129,50.129,15219.0
2020-05-12 13:10:00,58.96,58.97,58.79,58.9,24046.0,50.1205,50.129,49.976,50.0695,24046.0
2020-05-12 13:20:00,58.88,59.03,58.8,59.0,23241.0,50.0525,50.18,49.9845,50.1545,23241.0
2020-05-12 13:30:00,59.0,59.08,58.97,59.04,16587.0,50.1545,50.2225,50.129,50.1885,16587.0
2020-05-12 13:40:00,59.04,59.08,58.97,58.98,15249.0,50.1885,50.2225,50.129,50.1375,15249.0
2020-05-12 13:50:00,58.97,59.07,58.93,59.03,16800.0,50.129,50.214,50.095,50.18,16800.0
2020-05-12 14:00:00,59.05,59.15,58.9,58.91,23065.0,50.197,50.282,50.0695,50.078,23065.0
2020-05-12 14:10:00,58.91,58.95,58.84,58.89,28623.0,50.078,50.112,50.0185,50.061,28623.0
2020-05-12 14:20:00,58.89,58.93,58.81,58.86,26318.0,50.061,50.095,49.993,50.0355,26318.0
2020-05-12 14:30:00,58.85,59.13,58.83,59.13,33054.0,50.027,50.265,50.01,50.265,33054.0
2020-05-12 14:40:00,59.13,59.27,59.06,59.14,47002.0,50.265,50.3841,50.2055,50.2735,47002.0
2020-05-12 14:50:00,59.13,59.38,59.12,59.2,29752.0,50.265,50.4776,50.2565,50.3245,29752.0
2020-05-12 15:00:00,59.13,59.17,58.98,58.98,29744.0,50.265,50.299,50.1375,50.1375,29744.0
2020-05-12 15:10:00,59.0,59.13,58.98,59.0,28313.0,50.1545,50.265,50.1375,50.1545,28313.0
2020-05-12 15:20:00,59.0,59.21,59.0,59.13,29555.0,50.1545,50.3331,50.1545,50.265,29555.0
2020-05-12 15:30:00,59.12,59.31,59.12,59.17,52200.0,50.2565,50.4181,50.2565,50.299,52200.0
2020-05-12 15:40:00,59.18,59.19,58.82,58.89,79201.0,50.3075,50.316,50.0015,50.061,79201.0
2020-05-12 15:50:00,58.88,59.1,58.72,58.79,256583.0,50.0525,50.2395,49.9165,49.976,256583.0
2020-05-13 09:30:00,57.87,58.35,57.71,57.9,113865.0,49.1939,49.602,49.0579,49.2194,113865.0
2020-05-13 09:40:00,57.89,57.96,57.64,57.88,61351.0,49.2109,49.2705,48.9984,49.2024,61351.0
2020-05-13 09:50:00,57.89,57.95,57.76,57.85,47146.0,49.2109,49.262,49.1004,49.1769,47146.0
2020-05-13 10:00:00,57.84,57.93,57.61,57.61,51725.0,49.1684,49.245,48.9729,48.9729,51725.0
2020-05-13 10:10:00,57.62,57.75,57.45,57.48,48991.0,48.9814,49.0919,48.8369,48.8624,48991.0
2020-05-13 10:20:00,57.47,57.86,57.43,57.85,37650.0,48.8539,49.1854,48.8199,49.1769,37650.0
2020-05-13 10:30:00,57.85,58.08,57.76,57.83,41319.0,49.1769,49.3725,49.1004,49.1599,41319.0
2020-05-13 10:40:00,57.83,57.95,57.75,57.81,28571.0,49.1599,49.262,49.0919,49.1429,28571.0
2020-05-13 10:50:00,57.8,58.07,57.8,58.03,40085.0,49.1344,49.364,49.1344,49.33,40085.0
2020-05-13 11:00:00,58.03,58.11,57.96,58.06,44539.0,49.33,49.398,49.2705,49.3555,44539.0
2020-05-13 11:10:00,58.06,58.21,58.02,58.03,31276.0,49.3555,49.483,49.3215,49.33,31276.0
2020-05-13 11:20:00,58.05,58.14,57.99,58.1,75660.0,49.347,49.4235,49.296,49.3895,75660.0
2020-05-13 11:30:00,58.11,58.17,57.89,57.95,80129.0,49.398,49.449,49.2109,49.262,80129.0
2020-05-13 11:40:00,57.95,57.97,57.76,57.87,191858.0,49.262,49.279,49.1004,49.1939,191858.0
2020-05-13 11:50:00,57.88,57.88,57.66,57.76,132606.0,49.2024,49.2024,49.0154,49.1004,132606.0
2020-05-13 12:00:00,57.77,57.89,57.59,57.66,71924.0,49.1089,49.2109,48.9559,49.0154,71924.0
2020-05-13 12:10:00,57.69,57.69,57.47,57.54,67829.0,49.0409,49.0409,48.8539,48.9134,67829.0
2020-05-13 12:20:00,57.54,57.68,57.54,57.66,63218.0,48.9134,49.0324,48.9134,49.0154,63218.0
2020-05-13 12:30:00,57.67,57.8,57.6,57.67,48369.0,49.0239,49.1344,48.9644,49.0239,48369.0
2020-05-13 12:40:00,57.68,57.68,57.44,57.59,45300.0,49.0324,49.0324,48.8284,48.9559,45300.0
2020-05-13 12:50:00,57.61,57.76,57.56,57.66,48204.0,48.9729,49.1004,48.9304,49.0154,48204.0
2020-05-13 13:00:00,57.67,57.79,57.51,57.51,54435.0,49.0239,49.1259,48.8879,48.8879,54435.0
2020-05-13 13:10:00,57.51,57.8,57.51,57.76,51455.0,48.8879,49.1344,48.8879,49.1004,51455.0
2020-05-13 13:20:00,57.75,57.77,57.51,57.6,48441.0,49.0919,49.1089,48.8879,48.9644,48441.0
2020-05-13 13:30:00,57.61,57.75,57.51,57.67,152598.0,48.9729,49.0919,48.8879,49.0239,152598.0
2020-05-13 13:40:00,57.7,57.74,57.46,57.67,30274.0,49.0494,49.0834,48.8454,49.0239,30274.0
2020-05-13 13:50:00,57.68,57.68,57.56,57.59,27326.0,49.0324,49.0324,48.9304,48.9559,27326.0
2020-05-13 14:00:00,57.56,57.81,57.55,57.79,59322.0,48.9304,49.1429,48.9219,49.1259,59322.0
2020-05-13 14:10:00,57.77,57.89,57.62,57.65,41504.0,49.1089,49.2109,48.9814,49.0069,41504.0
2020-05-13 14:20:00,57.65,57.71,57.57,57.59,149413.0,49.0069,49.0579,48.9389,48.9559,149413.0
2020-05-13 14:30:00,57.61,57.73,57.58,57.67,91315.0,48.9729,49.0749,48.9474,49.0239,91315.0
2020-05-13 14:40:00,57.67,57.72,57.61,57.66,96684.0,49.0239,49.0664,48.9729,49.0154,96684.0
2020-05-13 14:50:00,57.66,57.7,57.61,57.64,83893.0,49.0154,49.0494,48.9729,48.9984,83893.0
2020-05-13 15:00:00,57.65,57.92,57.64,57.78,57371.0,49.0069,49.2365,48.9984,49.1174,57371.0
2020-05-13 15:10:00,57.79,57.86,57.73,57.86,39723.0,49.1259,49.1854,49.0749,49.1854,39723.0
2020-05-13 15:20:00,57.87,57.89,57.69,57.82,78475.0,49.1939,49.2109,49.0409,49.1514,78475.0
2020-05-13 15:30:00,57.8,58.06,57.74,57.89,50354.0,49.1344,49.3555,49.0834,49.2109,50354.0
2020-05-13 15:40:00,57.91,58.08,57.82,58.05,54869.0,49.228,49.3725,49.1514,49.347,54869.0
2020-05-13 15:50:00,58.05,58.22,57.92,58.07,232109.0,49.347,49.4915,49.2365,49.364,232109.0
2020-05-14 09:30:00,57.93,57.93,57.21,57.21,56181.0,49.245,49.245,48.6329,48.6329,56181.0
2020-05-14 09:40:00,57.2,57.31,57.12,57.24,45344.0,48.6244,48.7179,48.5564,48.6584,45344.0
2020-05-14 09:50:00,57.26,57.31,56.75,56.79,252959.0,48.6754,48.7179,48.2419,48.2759,252959.0
2020-05-14 10:00:00,56.79,56.8,56.2,56.27,49599.0,48.2759,48.2844,47.7743,47.8338,49599.0
2020-05-14 10:10:00,56.28,56.44,56.07,56.21,31404.0,47.8423,47.9783,47.6638,47.7828,31404.0
2020-05-14 10:20:00,56.22,56.33,56.11,56.21,111030.0,47.7913,47.8848,47.6978,47.7828,111030.0
2020-05-14 10:30:00,56.21,56.49,56.11,56.45,106207.0,47.7828,48.0208,47.6978,47.9868,106207.0
2020-05-14 10:40:00,56.46,56.69,56.46,56.68,30175.0,47.9953,48.1909,47.9953,48.1824,30175.0
2020-05-14 10:50:00,56.67,56.77,56.5,56.56,36624.0,48.1739,48.2589,48.0293,48.0803,36624.0
2020-05-14 11:00:00,56.56,56.62,56.3,56.41,222736.0,48.0803,48.1314,47.8593,47.9528,222736.0
2020-05-14 11:10:00,56.4,56.56,56.29,56.49,123856.0,47.9443,48.0803,47.8508,48.0208,123856.0
2020-05-14 11:20:00,56.48,56.55,56.28,56.3,64689.0,48.0123,48.0718,47.8423,47.8593,64689.0
2020-05-14 11:30:00,56.3,56.49,56.17,56.19,78878.0,47.8593,48.0208,47.7488,47.7658,78878.0
2020-05-14 11:40:00,56.2,56.38,56.11,56.29,71900.0,47.7743,47.9273,47.6978,47.8508,71900.0
2020-05-14 11:50:00,56.29,56.78,56.28,56.76,69478.0,47.8508,48.2674,47.8423,48.2504,69478.0
2020-05-14 12:00:00,56.76,56.78,56.55,56.75,51073.0,48.2504,48.2674,48.0718,48.2419,51073.0
2020-05-14 12:10:00,56.75,56.97,56.75,56.91,36716.0,48.2419,48.4289,48.2419,48.3779,36716.0
2020-05-14 12:20:00,56.92,57.09,56.91,56.99,122392.0,48.3864,48.5309,48.3779,48.4459,122392.0
2020-05-14 12:30:00,57.0,57.34,57.0,57.18,50437.0,48.4544,48.7434,48.4544,48.6074,50437.0
2020-05-14 12:40:00,57.16,57.26,57.11,57.21,23669.0,48.5904,48.6754,48.5479,48.6329,23669.0
2020-05-14 12:50:00,57.18,57.66,57.18,57.66,20237.0,48.6074,49.0154,48.6074,49.0154,20237.0
2020-05-14 13:00:00,57.65,57.74,57.54,57.56,20476.0,49.0069,49.0834,48.9134,48.9304,20476.0
2020-05-14 13:10:00,57.58,57.81,57.55,57.81,27205.0,48.9474,49.1429,48.9219,49.1429,27205.0
2020-05-14 13:20:00,57.8,57.97,57.78,57.96,23423.0,49.1344,49.279,49.1174,49.2705,23423.0
2020-05-14 13:30:00,57.96,58.09,57.92,57.99,29473.0,49.2705,49.381,49.2365,49.296,29473.0
2020-05-14 13:40:00,57.98,58.01,57.91,57.94,37027.0,49.2875,49.313,49.228,49.2535,37027.0
2020-05-14 13:50:00,57.95,58.01,57.82,57.91,82239.0,49.262,49.313,49.1514,49.228,82239.0
2020-05-14 14:00:00,57.9,58.0,57.69,57.98,126782.0,49.2194,49.3045,49.0409,49.2875,126782.0
2020-05-14 14:10:00,58.0,58.05,57.93,57.98,26960.0,49.3045,49.347,49.245,49.2875,26960.0
2020-05-14 14:20:00,57.99,58.09,57.95,58.03,29107.0,49.296,49.381,49.262,49.33,29107.0
2020-05-14 14:30:00,58.03,58.17,57.67,57.7,24309.0,49.33,49.449,49.0239,49.0494,24309.0
2020-05-14 14:40:00,57.7,57.79,57.49,57.57,33076.0,49.0494,49.1259,48.8709,48.9389,33076.0
2020-05-14 14:50:00,57.55,57.69,57.54,57.68,30965.0,48.9219,49.0409,48.9134,49.0324,30965.0
2020-05-14 15:00:00,57.68,57.96,57.67,57.88,77788.0,49.0324,49.2705,49.0239,49.2024,77788.0
2020-05-14 15:10:00,57.86,57.86,57.73,57.78,20178.0,49.1854,49.1854,49.0749,49.1174,20178.0
2020-05-14 15:20:00,57.8,58.05,57.76,58.02,32917.0,49.1344,49.347,49.1004,49.3215,32917.0
2020-05-14 15:30:00,58.03,58.1,57.75,57.82,47904.0,49.33,49.3895,49.0919,49.1514,47904.0
2020-05-14 15:40:00,57.82,58.14,57.74,58.1,54292.0,49.1514,49.4235,49.0834,49.3895,54292.0
2020-05-14 15:50:00,58.1,58.25,58.07,58.22,335068.0,49.3895,49.517,49.364,49.4915,335068.0
2020-05-15 09:30:00,57.61,58.08,57.1,57.38,220304.0,48.9729,49.3725,48.5394,48.7774,220304.0
2020-05-15 09:40:00,57.39,57.53,57.31,57.41,91651.0,48.7859,48.9049,48.7179,48.8029,91651.0
2020-05-15 09:50:00,57.4,57.52,57.35,57.37,40575.0,48.7944,48.8964,48.7519,48.7689,40575.0
2020-05-15 10:00:00,57.39,57.52,57.32,57.33,73732.0,48.7859,48.8964,48.7264,48.7349,73732.0
2020-05-15 10:10:00,57.34,57.6,57.29,57.55,107191.0,48.7434,48.9644,48.7009,48.9219,107191.0
2020-05-15 10:20:00,57.56,57.61,57.33,57.41,111643.0,48.9304,48.9729,48.7349,48.8029,111643.0
2020-05-15 10:30:00,57.38,57.47,57.01,57.13,175022.0,48.7774,48.8539,48.4629,48.5649,175022.0
2020-05-15 10:40:00,57.12,57.2,57.0,57.19,75688.0,48.5564,48.6244,48.4544,48.6159,75688.0
2020-05-15 10:50:00,57.18,57.18,56.98,57.0,91641.0,48.6074,48.6074,48.4374,48.4544,91641.0
2020-05-15 11:00:00,57.01,57.01,56.55,56.56,59874.0,48.4629,48.4629,48.0718,48.0803,59874.0
2020-05-15 11:10:00,56.59,56.86,56.56,56.82,177692.0,48.1058,48.3354,48.0803,48.3014,177692.0
2020-05-15 11:20:00,56.81,56.97,56.76,56.84,106369.0,48.2929,48.4289,48.2504,48.3184,106369.0
2020-05-15 11:30:00,56.83,56.93,56.69,56.7,81080.0,48.3099,48.3949,48.1909,48.1994,81080.0
2020-05-15 11:40:00,56.72,56.73,56.52,56.68,62529.0,48.2164,48.2249,48.0463,48.1824,62529.0
2020-05-15 11:50:00,56.69,56.75,56.63,56.67,60277.0,48.1909,48.2419,48.1399,48.1739,60277.0
2020-05-15 12:00:00,56.65,56.87,56.65,56.86,25396.0,48.1569,48.3439,48.1569,48.3354,25396.0
2020-05-15 12:10:00,56.87,56.87,56.64,56.72,42361.0,48.3439,48.3439,48.1484,48.2164,42361.0
2020-05-15 12:20:00,56.73,56.81,56.62,56.67,36885.0,48.2249,48.2929,48.1314,48.1739,36885.0
2020-05-15 12:30:00,56.67,56.73,56.62,56.71,34440.0,48.1739,48.2249,48.1314,48.2079,34440.0
2020-05-15 12:40:00,56.7,56.78,56.58,56.61,32356.0,48.1994,48.2674,48.0973,48.1229,32356.0
2020-05-15 12:50:00,56.6,56.62,56.51,56.57,20696.0,48.1143,48.1314,48.0378,48.0888,20696.0
2020-05-15 13:00:00,56.55,56.64,56.52,56.56,25547.0,48.0718,48.1484,48.0463,48.0803,25547.0
2020-05-15 13:10:00,56.57,56.58,56.51,56.54,20758.0,48.0888,48.0973,48.0378,48.0633,20758.0
2020-05-15 13:20:00,56.53,56.61,56.49,56.59,57548.0,48.0548,48.1229,48.0208,48.1058,57548.0
2020-05-15 13:30:00,56.58,56.81,56.56,56.79,96528.0,48.0973,48.2929,48.0803,48.2759,96528.0
2020-05-15 13:40:00,56.77,56.87,56.75,56.75,131280.0,48.2589,48.3439,48.2419,48.2419,131280.0
2020-05-15 13:50:00,56.76,56.84,56.72,56.82,32801.0,48.2504,48.3184,48.2164,48.3014,32801.0
2020-05-15 14:00:00,56.83,57.1,56.82,56.97,45840.0,48.3099,48.5394,48.3014,48.4289,45840.0
2020-05-15 14:10:00,56.98,57.06,56.92,56.94,38296.0,48.4374,48.5054,48.3864,48.4034,38296.0
2020-05-15 14:20:00,56.96,57.05,56.91,57.02,36406.0,48.4204,48.4969,48.3779,48.4714,36406.0
2020-05-15 14:30:00,57.02,57.04,56.71,56.77,81807.0,48.4714,48.4884,48.2079,48.2589,81807.0
2020-05-15 14:40:00,56.78,56.93,56.76,56.86,34803.0,48.2674,48.3949,48.2504,48.3354,34803.0
2020-05-15 14:50:00,56.87,56.98,56.72,56.72,28247.0,48.3439,48.4374,48.2164,48.2164,28247.0
2020-05-15 15:00:00,56.72,56.94,56.71,56.91,54809.0,48.2164,48.4034,48.2079,48.3779,54809.0
2020-05-15 15:10:00,56.91,56.97,56.82,56.87,68391.0,48.3779,48.4289,48.3014,48.3439,68391.0
2020-05-15 15:20:00,56.87,57.06,56.85,57.04,82616.0,48.3439,48.5054,48.3269,48.4884,82616.0
2020-05-15 15:30:00,57.04,57.25,57.03,57.16,91294.0,48.4884,48.6669,48.4799,48.5904,91294.0
2020-05-15 15:40:00,57.17,57.93,57.17,57.91,127998.0,48.5989,49.245,48.5989,49.228,127998.0
2020-05-15 15:50:00,57.91,58.17,57.78,57.88,454352.0,49.228,49.449,49.1174,49.2024,454352.0
2020-05-18 09:30:00,59.39,59.39,58.8,59.1,85795.0,50.4861,50.4861,49.9845,50.2395,85795.0
2020-05-18 09:40:00,59.04,59.4,59.0,59.21,54166.0,50.1885,50.4946,50.1545,50.3331,54166.0
2020-05-18 09:50:00,59.22,59.36,59.15,59.22,43749.0,50.3416,50.4606,50.282,50.3416,43749.0
2020-05-18 10:00:00,59.22,59.28,59.05,59.19,46623.0,50.3416,50.3926,50.197,50.316,46623.0
2020-05-18 10:10:00,59.18,59.41,59.15,59.41,25675.0,50.3075,50.5031,50.282,50.5031,25675.0
2020-05-18 10:20:00,59.41,59.46,59.29,59.29,23244.0,50.5031,50.5456,50.4011,50.4011,23244.0
2020-05-18 10:30:00,59.3,59.32,59.03,59.09,21278.0,50.4096,50.4266,50.18,50.231,21278.0
2020-05-18 10:40:00,59.09,59.22,59.05,59.22,21164.0,50.231,50.3416,50.197,50.3416,21164.0
2020-05-18 10:50:00,59.24,59.3,59.17,59.24,18430.0,50.3586,50.4096,50.299,50.3586,18430.0
2020-05-18 11:00:00,59.28,59.43,59.24,59.39,33934.0,50.3926,50.5201,50.3586,50.4861,33934.0
2020-05-18 11:10:00,59.37,59.42,59.21,59.26,28103.0,50.4691,50.5116,50.3331,50.3756,28103.0
2020-05-18 11:20:00,59.27,59.54,59.25,59.5,22950.0,50.3841,50.6136,50.3671,50.5796,22950.0
2020-05-18 11:30:00,59.49,59.64,59.49,59.61,19864.0,50.5711,50.6986,50.5711,50.6731,19864.0
2020-05-18 11:40:00,59.64,59.76,59.63,59.76,18639.0,50.6986,50.8006,50.6901,50.8006,18639.0
2020-05-18 11:50:00,59.74,59.76,59.62,59.62,33300.0,50.7836,50.8006,50.6816,50.6816,33300.0
2020-05-18 12:00:00,59.62,59.72,59.57,59.7,15116.0,50.6816,50.7666,50.6391,50.7496,15116.0
2020-05-18 12:10:00,59.69,59.69,59.51,59.57,15098.0,50.7411,50.7411,50.5881,50.6391,15098.0
2020-05-18 12:20:00,59.58,59.6,59.41,59.49,18054.0,50.6476,50.6646,50.5031,50.5711,18054.0
2020-05-18 12:30:00,59.48,59.51,59.28,59.38,23137.0,50.5626,50.5881,50.3926,50.4776,23137.0
2020-05-18 12:40:00,59.36,59.43,59.29,59.43,25033.0,50.4606,50.5201,50.4011,50.5201,25033.0
2020-05-18 12:50:00,59.43,59.48,59.24,59.25,19658.0,50.5201,50.5626,50.3586,50.3671,19658.0
2020-05-18 13:00:00,59.26,59.37,59.23,59.34,19400.0,50.3756,50.4691,50.3501,50.4436,19400.0
2020-05-18 13:10:00,59.33,59.38,59.28,59.31,24756.0,50.4351,50.4776,50.3926,50.4181,24756.0
2020-05-18 13:20:00,59.32,59.41,59.3,59.33,22582.0,50.4266,50.5031,50.4096,50.4351,22582.0
2020-05-18 13:30:00,59.35,59.39,59.31,59.33,67181.0,50.4521,50.4861,50.4181,50.4351,67181.0
2020-05-18 13:40:00,59.33,59.52,59.3,59.49,31314.0,50.4351,50.5966,50.4096,50.5711,31314.0
2020-05-18 13:50:00,59.5,59.61,59.5,59.61,23161.0,50.5796,50.6731,50.5796,50.6731,23161.0
2020-05-18 14:00:00,59.6,59.9,59.6,59.87,19082.0,50.6646,50.9196,50.6646,50.8941,19082.0
2020-05-18 14:10:00,59.87,59.99,59.85,59.99,16851.0,50.8941,50.9961,50.8771,50.9961,16851.0
2020-05-18 14:20:00,60.0,60.1,59.96,60.02,25687.0,51.0046,51.0896,50.9706,51.0216,25687.0
2020-05-18 14:30:00,60.0,60.14,60.0,60.09,26257.0,51.0046,51.1236,51.0046,51.0811,26257.0
2020-05-18 14:40:00,60.08,60.22,60.08,60.18,25816.0,51.0726,51.1916,51.0726,51.1576,25816.0
2020-05-18 14:50:00,60.18,60.21,60.04,60.14,38990.0,51.1576,51.1831,51.0386,51.1236,38990.0
2020-05-18 15:00:00,60.16,60.26,60.08,60.11,24168.0,51.1406,51.2256,51.0726,51.0981,24168.0
2020-05-18 15:10:00,60.1,60.15,60.04,60.05,49527.0,51.0896,51.1321,51.0386,51.0471,49527.0
2020-05-18 15:20:00,60.05,60.09,59.93,60.08,54067.0,51.0471,51.0811,50.9451,51.0726,54067.0
2020-05-18 15:30:00,60.09,60.21,60.06,60.21,36882.0,51.0811,51.1831,51.0556,51.1831,36882.0
2020-05-18 15:40:00,60.22,60.32,60.18,60.3,53382.0,51.1916,51.2766,51.1576,51.2596,53382.0
2020-05-18 15:50:00,60.31,60.34,59.91,60.12,255055.0,51.2681,51.2936,50.9281,51.1066,255055.0
2020-05-19 09:30:00,59.71,59.83,59.33,59.64,87052.0,50.7581,50.8601,50.4351,50.6986,87052.0
2020-05-19 09:40:00,59.64,59.9,59.56,59.87,45768.0,50.6986,50.9196,50.6306,50.8941,45768.0
2020-05-19 09:50:00,59.86,59.9,59.59,59.81,49524.0,50.8856,50.9196,50.6561,50.8431,49524.0
2020-05-19 10:00:00,59.85,60.13,59.83,60.11,22591.0,50.8771,51.1151,50.8601,51.0981,22591.0
2020-05-19 10:10:00,60.08,60.09,59.76,59.87,56288.0,51.0726,51.0811,50.8006,50.8941,56288.0
2020-05-19 10:20:00,59.85,60.16,59.81,60.14,42450.0,50.8771,51.1406,50.8431,51.1236,42450.0
2020-05-19 10:30:00,60.14,60.33,60.1,60.26,26794.0,51.1236,51.2851,51.0896,51.2256,26794.0
2020-05-19 10:40:00,60.25,60.25,59.76,59.86,40842.0,51.2171,51.2171,50.8006,50.8856,40842.0
2020-05-19 10:50:00,59.88,60.09,59.88,60.02,22798.0,50.9026,51.0811,50.9026,51.0216,22798.0
2020-05-19 11:00:00,60.02,60.14,59.99,60.04,18659.0,51.0216,51.1236,50.9961,51.0386,18659.0
2020-05-19 11:10:00,60.04,60.04,59.81,59.9,37529.0,51.0386,51.0386,50.8431,50.9196,37529.0
2020-05-19 11:20:00,59.9,59.95,59.85,59.94,17996.0,50.9196,50.9621,50.8771,50.9536,17996.0
2020-05-19 11:30:00,59.93,59.95,59.77,59.8,28249.0,50.9451,50.9621,50.8091,50.8346,28249.0
2020-05-19 11:40:00,59.81,59.92,59.64,59.67,11800.0,50.8431,50.9366,50.6986,50.7241,11800.0
2020-05-19 11:50:00,59.66,59.74,59.57,59.61,14866.0,50.7156,50.7836,50.6391,50.6731,14866.0
2020-05-19 12:00:00,59.6,59.79,59.6,59.76,46846.0,50.6646,50.8261,50.6646,50.8006,46846.0
2020-05-19 12:10:00,59.77,59.85,59.72,59.75,15712.0,50.8091,50.8771,50.7666,50.7921,15712.0
2020-05-19 12:20:00,59.76,59.86,59.73,59.76,20151.0,50.8006,50.8856,50.7751,50.8006,20151.0
2020-05-19 12:30:00,59.76,59.79,59.68,59.69,37503.0,50.8006,50.8261,50.7326,50.7411,37503.0
2020-05-19 12:40:00,59.69,59.94,59.69,59.87,15181.0,50.7411,50.9536,50.7411,50.8941,15181.0
2020-05-19 12:50:00,59.88,59.92,59.73,59.85,13061.0,50.9026,50.9366,50.7751,50.8771,13061.0
2020-05-19 13:00:00,59.83,59.92,59.77,59.79,14469.0,50.8601,50.9366,50.8091,50.8261,14469.0
2020-05-19 13:10:00,59.79,59.87,59.75,59.87,17351.0,50.8261,50.8941,50.7921,50.8941,17351.0
2020-05-19 13:20:00,59.87,59.91,59.74,59.83,23490.0,50.8941,50.9281,50.7836,50.8601,23490.0
2020-05-19 13:30:00,59.82,59.96,59.79,59.81,35310.0,50.8516,50.9706,50.8261,50.8431,35310.0
2020-05-19 13:40:00,59.8,59.9,59.78,59.86,27976.0,50.8346,50.9196,50.8176,50.8856,27976.0
2020-05-19 13:50:00,59.87,59.88,59.75,59.75,29227.0,50.8941,50.9026,50.7921,50.7921,29227.0
2020-05-19 14:00:00,59.74,59.84,59.66,59.82,21881.0,50.7836,50.8686,50.7156,50.8516,21881.0
2020-05-19 14:10:00,59.8,59.82,59.7,59.8,21871.0,50.8346,50.8516,50.7496,50.8346,21871.0
2020-05-19 14:20:00,59.8,59.88,59.79,59.87,22923.0,50.8346,50.9026,50.8261,50.8941,22923.0
2020-05-19 14:30:00,59.89,59.9,59.84,59.9,37541.0,50.9111,50.9196,50.8686,50.9196,37541.0
2020-05-19 14:40:00,59.9,59.9,59.84,59.89,27835.0,50.9196,50.9196,50.8686,50.9111,27835.0
2020-05-19 14:50:00,59.89,59.96,59.46,59.5,35821.0,50.9111,50.9706,50.5456,50.5796,35821.0
2020-05-19 15:00:00,59.51,59.65,59.42,59.65,46795.0,50.5881,50.7071,50.5116,50.7071,46795.0
2020-05-19 15:10:00,59.63,59.79,59.61,59.76,59821.0,50.6901,50.8261,50.6731,50.8006,59821.0
2020-05-19 15:20:00,59.76,59.83,59.68,59.77,38555.0,50.8006,50.8601,50.7326,50.8091,38555.0
2020-05-19 15:30:00,59.75,59.8,59.48,59.54,69450.0,50.7921,50.8346,50.5626,50.6136,69450.0
2020-05-19 15:40:00,59.52,59.71,59.5,59.69,62924.0,50.5966,50.7581,50.5796,50.7411,62924.0
2020-05-19 15:50:00,59.67,59.71,59.38,59.7,342602.0,50.7241,50.7581,50.4776,50.7496,342602.0
2020-05-20 09:30:00,59.99,60.0,59.36,59.76,104750.0,50.9961,51.0046,50.4606,50.8006,104750.0
2020-05-20 09:40:00,59.75,59.89,59.74,59.86,47967.0,50.7921,50.9111,50.7836,50.8856,47967.0
2020-05-20 09:50:00,59.86,59.91,59.39,59.48,49401.0,50.8856,50.9281,50.4861,50.5626,49401.0
2020-05-20 10:00:00,59.48,59.98,59.48,59.96,37194.0,50.5626,50.9876,50.5626,50.9706,37194.0
2020-05-20 10:10:00,59.97,60.16,59.95,60.15,40023.0,50.9791,51.1406,50.9621,51.1321,40023.0
2020-05-20 10:20:00,60.16,60.19,60.0,60.06,20587.0,51.1406,51.1661,51.0046,51.0556,20587.0
2020-05-20 10:30:00,60.05,60.23,60.0,60.07,21107.0,51.0471,51.2001,51.0046,51.0641,21107.0
2020-05-20 10:40:00,60.09,60.13,59.87,60.11,25579.0,51.0811,51.1151,50.8941,51.0981,25579.0
2020-05-20 10:50:00,60.09,60.12,59.89,60.08,19289.0,51.0811,51.1066,50.9111,51.0726,19289.0
2020-05-20 11:00:00,60.09,60.15,60.04,60.05,28035.0,51.0811,51.1321,51.0386,51.0471,28035.0
2020-05-20 11:10:00,60.02,60.2,59.99,60.17,29143.0,51.0216,51.1746,50.9961,51.1491,29143.0
2020-05-20 11:20:00,60.17,60.23,60.09,60.1,19893.0,51.1491,51.2001,51.0811,51.0896,19893.0
2020-05-20 11:30:00,60.07,60.18,59.99,60.14,26785.0,51.0641,51.1576,50.9961,51.1236,26785.0
2020-05-20 11:40:00,60.15,60.16,60.09,60.11,20166.0,51.1321,51.1406,51.0811,51.0981,20166.0
2020-05-20 11:50:00,60.12,60.16,59.95,59.98,36380.0,51.1066,51.1406,50.9621,50.9876,36380.0
2020-05-20 12:00:00,59.99,60.07,59.99,60.0,23694.0,50.9961,51.0641,50.9961,51.0046,23694.0
2020-05-20 12:10:00,59.99,60.03,59.93,60.01,27196.0,50.9961,51.0301,50.9451,51.0131,27196.0
2020-05-20 12:20:00,60.01,60.01,59.89,59.95,16310.0,51.0131,51.0131,50.9111,50.9621,16310.0
2020-05-20 12:30:00,59.96,60.1,59.92,60.05,27068.0,50.9706,51.0896,50.9366,51.0471,27068.0
2020-05-20 12:40:00,60.06,60.07,59.85,60.05,48596.0,51.0556,51.0641,50.8771,51.0471,48596.0
2020-05-20 12:50:00,60.07,60.07,59.83,59.83,11005.0,51.0641,51.0641,50.8601,50.8601,11005.0
2020-05-20 13:00:00,59.85,59.89,59.76,59.76,15008.0,50.8771,50.9111,50.8006,50.8006,15008.0
2020-05-20 13:10:00,59.78,59.96,59.78,59.85,19934.0,50.8176,50.9706,50.8176,50.8771,19934.0
2020-05-20 13:20:00,59.83,59.89,59.77,59.8,15908.0,50.8601,50.9111,50.8091,50.8346,15908.0
2020-05-20 13:30:00,59.85,60.0,59.83,60.0,17241.0,50.8771,51.0046,50.8601,51.0046,17241.0
2020-05-20 13:40:00,60.01,60.15,59.99,60.15,30681.0,51.0131,51.1321,50.9961,51.1321,30681.0
2020-05-20 13:50:00,60.17,60.2,60.09,60.11,37065.0,51.1491,51.1746,51.0811,51.0981,37065.0
2020-05-20 14:00:00,60.11,60.22,60.03,60.09,48101.0,51.0981,51.1916,51.0301,51.0811,48101.0
2020-05-20 14:10:00,60.08,60.17,60.07,60.1,54871.0,51.0726,51.1491,51.0641,51.0896,54871.0
2020-05-20 14:20:00,60.1,60.28,60.1,60.19,38149.0,51.0896,51.2426,51.0896,51.1661,38149.0
2020-05-20 14:30:00,60.18,60.4,60.17,60.32,33226.0,51.1576,51.3446,51.1491,51.2766,33226.0
2020-05-20 14:40:00,60.32,60.34,60.14,60.27,54432.0,51.2766,51.2936,51.1236,51.2341,54432.0
2020-05-20 14:50:00,60.26,60.38,60.16,60.32,37308.0,51.2256,51.3276,51.1406,51.2766,37308.0
2020-05-20 15:00:00,60.3,60.34,60.14,60.22,47169.0,51.2596,51.2936,51.1236,51.1916,47169.0
2020-05-20 15:10:00,60.21,60.29,60.13,60.29,87709.0,51.1831,51.2511,51.1151,51.2511,87709.0
2020-05-20 15:20:00,60.29,60.37,60.24,60.32,46572.0,51.2511,51.3191,51.2086,51.2766,46572.0
2020-05-20 15:30:00,60.31,60.37,60.24,60.28,65464.0,51.2681,51.3191,51.2086,51.2426,65464.0
2020-05-20 15:40:00,60.27,60.31,60.16,60.21,169881.0,51.2341,51.2681,51.1406,51.1831,169881.0
2020-05-20 15:50:00,60.21,60.32,60.0,60.28,321419.0,51.1831,51.2766,51.0046,51.2426,321419.0
2020-05-21 09:30:00,59.97,60.21,59.95,60.13,30882.0,50.9791,51.1831,50.9621,51.1151,30882.0
2020-05-21 09:40:00,60.13,60.33,60.08,60.28,34452.0,51.1151,51.2851,51.0726,51.2426,34452.0
2020-05-21 09:50:00,60.26,60.37,60.18,60.29,31244.0,51.2256,51.3191,51.1576,51.2511,31244.0
2020-05-21 10:00:00,60.28,60.3,60.13,60.16,31262.0,51.2426,51.2596,51.1151,51.1406,31262.0
2020-05-21 10:10:00,60.15,60.31,60.12,60.25,24539.0,51.1321,51.2681,51.1066,51.2171,24539.0
2020-05-21 10:20:00,60.27,60.36,60.24,60.25,29429.0,51.2341,51.3106,51.2086,51.2171,29429.0
2020-05-21 10:30:00,60.25,60.32,60.17,60.24,28060.0,51.2171,51.2766,51.1491,51.2086,28060.0
2020-05-21 10:40:00,60.23,60.26,60.09,60.14,32445.0,51.2001,51.2256,51.0811,51.1236,32445.0
2020-05-21 10:50:00,60.16,60.31,60.1,60.26,21330.0,51.1406,51.2681,51.0896,51.2256,21330.0
2020-05-21 11:00:00,60.27,60.33,60.17,60.21,25593.0,51.2341,51.2851,51.1491,51.1831,25593.0
2020-05-21 11:10:00,60.19,60.19,60.0,60.02,34713.0,51.1661,51.1661,51.0046,51.0216,34713.0
2020-05-21 11:20:00,60.03,60.04,59.84,59.86,64464.0,51.0301,51.0386,50.8686,50.8856,64464.0
2020-05-21 11:30:00,59.87,59.98,59.81,59.97,22517.0,50.8941,50.9876,50.8431,50.9791,22517.0
2020-05-21 11:40:00,59.97,60.09,59.96,60.02,41572.0,50.9791,51.0811,50.9706,51.0216,41572.0
2020-05-21 11:50:00,60.02,60.07,59.97,59.98,34484.0,51.0216,51.0641,50.9791,50.9876,34484.0
2020-05-21 12:00:00,59.98,60.11,59.89,59.95,35545.0,50.9876,51.0981,50.9111,50.9621,35545.0
2020-05-21 12:10:00,59.95,60.0,59.84,59.99,25777.0,50.9621,51.0046,50.8686,50.9961,25777.0
2020-05-21 12:20:00,60.0,60.0,59.86,59.86,24759.0,51.0046,51.0046,50.8856,50.8856,24759.0
2020-05-21 12:30:00,59.87,59.88,59.75,59.8,44044.0,50.8941,50.9026,50.7921,50.8346,44044.0
2020-05-21 12:40:00,59.81,59.91,59.79,59.82,18715.0,50.8431,50.9281,50.8261,50.8516,18715.0
2020-05-21 12:50:00,59.82,59.93,59.81,59.91,47722.0,50.8516,50.9451,50.8431,50.9281,47722.0
2020-05-21 13:00:00,59.93,60.05,59.86,59.89,47794.0,50.9451,51.0471,50.8856,50.9111,47794.0
2020-05-21 13:10:00,59.92,60.05,59.92,59.98,29965.0,50.9366,51.0471,50.9366,50.9876,29965.0
2020-05-21 13:20:00,59.98,60.01,59.92,59.95,55221.0,50.9876,51.0131,50.9366,50.9621,55221.0
2020-05-21 13:30:00,59.95,60.01,59.89,59.93,51497.0,50.9621,51.0131,50.9111,50.9451,51497.0
2020-05-21 13:40:00,59.93,60.0,59.9,59.96,24914.0,50.9451,51.0046,50.9196,50.9706,24914.0
2020-05-21 13:50:00,59.96,60.05,59.94,60.01,30779.0,50.9706,51.0471,50.9536,51.0131,30779.0
2020-05-21 14:00:00,60.0,60.1,59.99,60.07,28487.0,51.0046,51.0896,50.9961,51.0641,28487.0
2020-05-21 14:10:00,60.07,60.09,59.96,59.98,31525.0,51.0641,51.0811,50.9706,50.9876,31525.0
2020-05-21 14:20:00,59.97,60.11,59.96,60.1,45441.0,50.9791,51.0981,50.9706,51.0896,45441.0
2020-05-21 14:30:00,60.1,60.17,60.06,60.08,49085.0,51.0896,51.1491,51.0556,51.0726,49085.0
2020-05-21 14:40:00,60.08,60.13,60.07,60.08,59893.0,51.0726,51.1151,51.0641,51.0726,59893.0
2020-05-21 14:50:00,60.09,60.16,60.05,60.14,68879.0,51.0811,51.1406,51.0471,51.1236,68879.0
2020-05-21 15:00:00,60.14,60.27,60.06,60.11,32125.0,51.1236,51.2341,51.0556,51.0981,32125.0
2020-05-21 15:10:00,60.11,60.21,60.03,60.21,38152.0,51.0981,51.1831,51.0301,51.1831,38152.0
2020-05-21 15:20:00,60.18,60.25,60.13,60.18,57248.0,51.1576,51.2171,51.1151,51.1576,57248.0
2020-05-21 15:30:00,60.18,60.22,60.06,60.11,67652.0,51.1576,51.1916,51.0556,51.0981,67652.0
2020-05-21 15:40:00,60.1,60.21,60.07,60.13,88242.0,51.0896,51.1831,51.0641,51.1151,88242.0
2020-05-21 15:50:00,60.14,60.16,59.87,60.15,379734.0,51.1236,51.1406,50.8941,51.1321,379734.0
2020-05-22 09:30:00,60.0,60.0,59.64,59.9,33924.0,51.0046,51.0046,50.6986,50.9196,33924.0
2020-05-22 09:40:00,59.91,60.17,59.9,60.11,33621.0,50.9281,51.1491,50.9196,51.0981,33621.0
2020-05-22 09:50:00,60.07,60.09,59.87,59.89,29790.0,51.0641,51.0811,50.8941,50.9111,29790.0
2020-05-22 10:00:00,59.9,60.1,59.88,60.08,73348.0,50.9196,51.0896,50.9026,51.0726,73348.0
2020-05-22 10:10:00,60.09,60.32,60.08,60.15,36100.0,51.0811,51.2766,51.0726,51.1321,36100.0
2020-05-22 10:20:00,60.13,60.27,60.13,60.24,37082.0,51.1151,51.2341,51.1151,51.2086,37082.0
2020-05-22 10:30:00,60.26,60.3,60.04,60.12,23847.0,51.2256,51.2596,51.0386,51.1066,23847.0
2020-05-22 10:40:00,60.12,60.26,60.09,60.14,65201.0,51.1066,51.2256,51.0811,51.1236,65201.0
2020-05-22 10:50:00,60.14,60.2,60.06,60.09,19404.0,51.1236,51.1746,51.0556,51.0811,19404.0
2020-05-22 11:00:00,60.08,60.21,60.06,60.21,34921.0,51.0726,51.1831,51.0556,51.1831,34921.0
2020-05-22 11:10:00,60.21,60.21,59.99,60.0,34189.0,51.1831,51.1831,50.9961,51.0046,34189.0
2020-05-22 11:20:00,60.01,60.19,60.01,60.12,30568.0,51.0131,51.1661,51.0131,51.1066,30568.0
2020-05-22 11:30:00,60.11,60.18,60.11,60.14,15254.0,51.0981,51.1576,51.0981,51.1236,15254.0
2020-05-22 11:40:00,60.13,60.13,59.99,60.05,18039.0,51.1151,51.1151,50.9961,51.0471,18039.0
2020-05-22 11:50:00,60.05,60.05,59.91,59.96,19843.0,51.0471,51.0471,50.9281,50.9706,19843.0
2020-05-22 12:00:00,59.97,60.06,59.96,60.02,17965.0,50.9791,51.0556,50.9706,51.0216,17965.0
2020-05-22 12:10:00,60.03,60.05,59.97,60.01,28936.0,51.0301,51.0471,50.9791,51.0131,28936.0
2020-05-22 12:20:00,60.02,60.08,60.0,60.05,17924.0,51.0216,51.0726,51.0046,51.0471,17924.0
2020-05-22 12:30:00,60.05,60.22,60.05,60.2,24182.0,51.0471,51.1916,51.0471,51.1746,24182.0
2020-05-22 12:40:00,60.2,60.28,60.16,60.25,14744.0,51.1746,51.2426,51.1406,51.2171,14744.0
2020-05-22 12:50:00,60.25,60.32,60.11,60.12,23255.0,51.2171,51.2766,51.0981,51.1066,23255.0
2020-05-22 13:00:00,60.12,60.17,60.06,60.09,15149.0,51.1066,51.1491,51.0556,51.0811,15149.0
2020-05-22 13:10:00,60.11,60.17,60.1,60.12,14374.0,51.0981,51.1491,51.0896,51.1066,14374.0
2020-05-22 13:20:00,60.12,60.23,60.11,60.22,26573.0,51.1066,51.2001,51.0981,51.1916,26573.0
2020-05-22 13:30:00,60.21,60.25,60.14,60.23,16290.0,51.1831,51.2171,51.1236,51.2001,16290.0
2020-05-22 13:40:00,60.21,60.23,60.1,60.14,15878.0,51.1831,51.2001,51.0896,51.1236,15878.0
2020-05-22 13:50:00,60.15,60.2,60.12,60.18,19976.0,51.1321,51.1746,51.1066,51.1576,19976.0
2020-05-22 14:00:00,60.19,60.3,60.18,60.25,56497.0,51.1661,51.2596,51.1576,51.2171,56497.0
2020-05-22 14:10:00,60.26,60.35,60.24,60.3,63971.0,51.2256,51.3021,51.2086,51.2596,63971.0
2020-05-22 14:20:00,60.29,60.41,60.28,60.38,28768.0,51.2511,51.3531,51.2426,51.3276,28768.0
2020-05-22 14:30:00,60.39,60.46,60.35,60.4,38879.0,51.3361,51.3956,51.3021,51.3446,38879.0
2020-05-22 14:40:00,60.39,60.41,60.3,60.32,56827.0,51.3361,51.3531,51.2596,51.2766,56827.0
2020-05-22 14:50:00,60.33,60.41,60.3,60.4,41749.0,51.2851,51.3531,51.2596,51.3446,41749.0
2020-05-22 15:00:00,60.39,60.44,60.34,60.4,19227.0,51.3361,51.3786,51.2936,51.3446,19227.0
2020-05-22 15:10:00,60.41,60.42,60.36,60.38,23586.0,51.3531,51.3616,51.3106,51.3276,23586.0
2020-05-22 15:20:00,60.38,60.4,60.25,60.34,57260.0,51.3276,51.3446,51.2171,51.2936,57260.0
2020-05-22 15:30:00,60.33,60.38,60.29,60.36,37259.0,51.2851,51.3276,51.2511,51.3106,37259.0
2020-05-22 15:40:00,60.37,60.41,60.3,60.4,32531.0,51.3191,51.3531,51.2596,51.3446,32531.0
2020-05-22 15:50:00,60.41,60.44,60.3,60.37,273211.0,51.3531,51.3786,51.2596,51.3191,273211.0
2020-05-26 09:30:00,60.88,61.49,60.39,61.1,94755.0,51.7527,52.2712,51.3361,51.9397,94755.0
2020-05-26 09:40:00,61.11,61.61,61.1,61.61,57178.0,51.9482,52.3732,51.9397,52.3732,57178.0
2020-05-26 09:50:00,61.6,61.72,61.45,61.45,18360.0,52.3647,52.4667,52.2372,52.2372,18360.0
2020-05-26 10:00:00,61.48,61.48,61.26,61.31,21192.0,52.2627,52.2627,52.0757,52.1182,21192.0
2020-05-26 10:10:00,61.32,61.76,61.32,61.75,33109.0,52.1267,52.5007,52.1267,52.4922,33109.0
2020-05-26 10:20:00,61.76,61.95,61.71,61.9,22823.0,52.5007,52.6623,52.4582,52.6198,22823.0
2020-05-26 10:30:00,61.92,61.99,61.82,61.86,19538.0,52.6368,52.6963,52.5518,52.5858,19538.0
2020-05-26 10:40:00,61.87,62.03,61.86,61.91,16541.0,52.5943,52.7303,52.5858,52.6283,16541.0
2020-05-26 10:50:00,61.95,62.02,61.75,61.75,20374.0,52.6623,52.7218,52.4922,52.4922,20374.0
2020-05-26 11:00:00,61.76,61.87,61.72,61.81,23605.0,52.5007,52.5943,52.4667,52.5433,23605.0
2020-05-26 11:10:00,61.79,61.93,61.73,61.85,22042.0,52.5262,52.6453,52.4752,52.5773,22042.0
2020-05-26 11:20:00,61.86,61.88,61.67,61.8,89196.0,52.5858,52.6028,52.4242,52.5347,89196.0
2020-05-26 11:30:00,61.8,61.92,61.76,61.87,19386.0,52.5347,52.6368,52.5007,52.5943,19386.0
2020-05-26 11:40:00,61.86,61.92,61.75,61.75,20056.0,52.5858,52.6368,52.4922,52.4922,20056.0
2020-05-26 11:50:00,61.75,61.77,61.65,61.72,29380.0,52.4922,52.5092,52.4072,52.4667,29380.0
2020-05-26 12:00:00,61.74,61.75,61.51,61.51,28165.0,52.4837,52.4922,52.2882,52.2882,28165.0
2020-05-26 12:10:00,61.5,61.53,61.45,61.48,12072.0,52.2797,52.3052,52.2372,52.2627,12072.0
2020-05-26 12:20:00,61.47,61.5,61.42,61.44,15700.0,52.2542,52.2797,52.2117,52.2287,15700.0
2020-05-26 12:30:00,61.44,61.49,61.37,61.37,17285.0,52.2287,52.2712,52.1692,52.1692,17285.0
2020-05-26 12:40:00,61.39,61.57,61.34,61.56,26799.0,52.1862,52.3392,52.1437,52.3307,26799.0
2020-05-26 12:50:00,61.57,61.62,61.51,61.58,22477.0,52.3392,52.3817,52.2882,52.3477,22477.0
2020-05-26 13:00:00,61.59,61.6,61.44,61.46,17527.0,52.3562,52.3647,52.2287,52.2457,17527.0
2020-05-26 13:10:00,61.46,61.6,61.4,61.6,49715.0,52.2457,52.3647,52.1947,52.3647,49715.0
2020-05-26 13:20:00,61.61,61.78,61.61,61.7,49948.0,52.3732,52.5177,52.3732,52.4497,49948.0
2020-05-26 13:30:00,61.7,61.75,61.55,61.57,59224.0,52.4497,52.4922,52.3222,52.3392,59224.0
2020-05-26 13:40:00,61.58,61.74,61.56,61.74,38134.0,52.3477,52.4837,52.3307,52.4837,38134.0
2020-05-26 13:50:00,61.73,61.78,61.69,61.71,63893.0,52.4752,52.5177,52.4412,52.4582,63893.0
2020-05-26 14:00:00,61.7,61.76,61.67,61.73,66068.0,52.4497,52.5007,52.4242,52.4752,66068.0
2020-05-26 14:10:00,61.74,61.75,61.66,61.74,160418.0,52.4837,52.4922,52.4157,52.4837,160418.0
2020-05-26 14:20:00,61.75,61.77,61.7,61.75,54595.0,52.4922,52.5092,52.4497,52.4922,54595.0
2020-05-26 14:30:00,61.76,61.8,61.73,61.78,28082.0,52.5007,52.5347,52.4752,52.5177,28082.0
2020-05-26 14:40:00,61.77,61.77,61.68,61.71,42265.0,52.5092,52.5092,52.4327,52.4582,42265.0
2020-05-26 14:50:00,61.7,61.77,61.7,61.77,49566.0,52.4497,52.5092,52.4497,52.5092,49566.0
2020-05-26 15:00:00,61.76,61.76,61.56,61.59,36187.0,52.5007,52.5007,52.3307,52.3562,36187.0
2020-05-26 15:10:00,61.62,61.62,61.28,61.28,25305.0,52.3817,52.3817,52.0927,52.0927,25305.0
2020-05-26 15:20:00,61.28,61.41,61.24,61.31,80034.0,52.0927,52.2032,52.0587,52.1182,80034.0
2020-05-26 15:30:00,61.32,61.38,61.16,61.29,148915.0,52.1267,52.1777,51.9907,52.1012,148915.0
2020-05-26 15:40:00,61.29,61.35,60.96,60.99,68149.0,52.1012,52.1522,51.8207,51.8462,68149.0
2020-05-26 15:50:00,61.0,61.07,60.74,61.06,229559.0,51.8547,51.9142,51.6337,51.9057,229559.0
2020-05-27 09:30:00,61.68,61.89,61.5,61.85,50477.0,52.4327,52.6113,52.2797,52.5773,50477.0
2020-05-27 09:40:00,61.84,62.05,61.75,61.87,20815.0,52.5688,52.7473,52.4922,52.5943,20815.0
2020-05-27 09:50:00,61.86,62.0,61.83,61.92,44027.0,52.5858,52.7048,52.5603,52.6368,44027.0
2020-05-27 10:00:00,61.9,62.18,61.77,61.78,60486.0,52.6198,52.8578,52.5092,52.5177,60486.0
2020-05-27 10:10:00,61.76,61.89,61.68,61.81,64128.0,52.5007,52.6113,52.4327,52.5433,64128.0
2020-05-27 10:20:00,61.8,61.86,61.66,61.78,104396.0,52.5347,52.5858,52.4157,52.5177,104396.0
2020-05-27 10:30:00,61.77,61.78,61.59,61.72,59516.0,52.5092,52.5177,52.3562,52.4667,59516.0
2020-05-27 10:40:00,61.72,61.91,61.66,61.77,33144.0,52.4667,52.6283,52.4157,52.5092,33144.0
2020-05-27 10:50:00,61.77,61.82,61.58,61.69,59573.0,52.5092,52.5518,52.3477,52.4412,59573.0
2020-05-27 11:00:00,61.67,61.73,61.54,61.67,67522.0,52.4242,52.4752,52.3137,52.4242,67522.0
2020-05-27 11:10:00,61.67,61.71,61.57,61.65,109972.0,52.4242,52.4582,52.3392,52.4072,109972.0
2020-05-27 11:20:00,61.65,61.67,61.47,61.53,109749.0,52.4072,52.4242,52.2542,52.3052,109749.0
2020-05-27 11:30:00,61.55,61.58,61.3,61.41,92708.0,52.3222,52.3477,52.1097,52.2032,92708.0
2020-05-27 11:40:00,61.41,61.55,61.4,61.54,66842.0,52.2032,52.3222,52.1947,52.3137,66842.0
2020-05-27 11:50:00,61.53,61.57,61.49,61.51,21989.0,52.3052,52.3392,52.2712,52.2882,21989.0
2020-05-27 12:00:00,61.49,61.56,61.46,61.54,44153.0,52.2712,52.3307,52.2457,52.3137,44153.0
2020-05-27 12:10:00,61.53,61.53,61.33,61.44,89722.0,52.3052,52.3052,52.1352,52.2287,89722.0
2020-05-27 12:20:00,61.45,61.53,61.36,61.43,142118.0,52.2372,52.3052,52.1607,52.2202,142118.0
2020-05-27 12:30:00,61.43,61.44,61.26,61.32,26067.0,52.2202,52.2287,52.0757,52.1267,26067.0
2020-05-27 12:40:00,61.33,61.49,61.3,61.39,33905.0,52.1352,52.2712,52.1097,52.1862,33905.0
2020-05-27 12:50:00,61.37,61.43,61.34,61.41,22885.0,52.1692,52.2202,52.1437,52.2032,22885.0
2020-05-27 13:00:00,61.4,61.47,61.3,61.38,46792.0,52.1947,52.2542,52.1097,52.1777,46792.0
2020-05-27 13:10:00,61.39,61.45,61.34,61.34,20973.0,52.1862,52.2372,52.1437,52.1437,20973.0
2020-05-27 13:20:00,61.35,61.39,61.28,61.35,52414.0,52.1522,52.1862,52.0927,52.1522,52414.0
2020-05-27 13:30:00,61.33,61.35,61.13,61.21,167759.0,52.1352,52.1522,51.9652,52.0332,167759.0
2020-05-27 13:40:00,61.23,61.26,61.09,61.11,17324.0,52.0502,52.0757,51.9312,51.9482,17324.0
2020-05-27 13:50:00,61.11,61.26,61.08,61.2,43323.0,51.9482,52.0757,51.9227,52.0247,43323.0
2020-05-27 14:00:00,61.2,61.38,61.2,61.33,17594.0,52.0247,52.1777,52.0247,52.1352,17594.0
2020-05-27 14:10:00,61.31,61.42,61.3,61.33,17414.0,52.1182,52.2117,52.1097,52.1352,17414.0
2020-05-27 14:20:00,61.34,61.43,61.33,61.41,38194.0,52.1437,52.2202,52.1352,52.2032,38194.0
2020-05-27 14:30:00,61.41,61.45,61.34,61.45,35843.0,52.2032,52.2372,52.1437,52.2372,35843.0
2020-05-27 14:40:00,61.43,61.48,61.37,61.44,24105.0,52.2202,52.2627,52.1692,52.2287,24105.0
2020-05-27 14:50:00,61.44,61.59,61.41,61.53,19689.0,52.2287,52.3562,52.2032,52.3052,19689.0
2020-05-27 15:00:00,61.55,61.61,61.44,61.45,21070.0,52.3222,52.3732,52.2287,52.2372,21070.0
2020-05-27 15:10:00,61.46,61.6,61.45,61.56,35474.0,52.2457,52.3647,52.2372,52.3307,35474.0
2020-05-27 15:20:00,61.55,61.62,61.54,61.57,33724.0,52.3222,52.3817,52.3137,52.3392,33724.0
2020-05-27 15:30:00,61.57,61.6,61.45,61.48,83782.0,52.3392,52.3647,52.2372,52.2627,83782.0
2020-05-27 15:40:00,61.48,61.63,61.48,61.6,59632.0,52.2627,52.3902,52.2627,52.3647,59632.0
2020-05-27 15:50:00,61.61,61.76,61.55,61.75,154009.0,52.3732,52.5007,52.3222,52.4922,154009.0
2020-05-28 09:30:00,62.34,62.87,62.21,62.79,54025.0,52.9938,53.4443,52.8833,53.3763,54025.0
2020-05-28 09:40:00,62.8,62.97,62.7,62.95,48160.0,53.3848,53.5293,53.2998,53.5123,48160.0
2020-05-28 09:50:00,62.98,63.24,62.9,63.11,65077.0,53.5378,53.7589,53.4698,53.6484,65077.0
2020-05-28 10:00:00,63.09,63.43,63.03,63.4,43228.0,53.6313,53.9204,53.5803,53.8949,43228.0
2020-05-28 10:10:00,63.38,63.46,63.07,63.18,80995.0,53.8779,53.9459,53.6143,53.7079,80995.0
2020-05-28 10:20:00,63.16,63.32,63.15,63.21,52289.0,53.6909,53.8269,53.6824,53.7334,52289.0
2020-05-28 10:30:00,63.22,63.41,63.14,63.3,42807.0,53.7419,53.9034,53.6739,53.8099,42807.0
2020-05-28 10:40:00,63.32,63.45,63.26,63.4,37662.0,53.8269,53.9374,53.7759,53.8949,37662.0
2020-05-28 10:50:00,63.37,63.51,63.37,63.49,52423.0,53.8694,53.9884,53.8694,53.9714,52423.0
2020-05-28 11:00:00,63.5,63.59,63.44,63.44,26414.0,53.9799,54.0564,53.9289,53.9289,26414.0
2020-05-28 11:10:00,63.44,63.58,63.4,63.52,22720.0,53.9289,54.0479,53.8949,53.9969,22720.0
2020-05-28 11:20:00,63.52,63.58,63.48,63.58,22679.0,53.9969,54.0479,53.9629,54.0479,22679.0
2020-05-28 11:30:00,63.59,63.65,63.5,63.55,15341.0,54.0564,54.1074,53.9799,54.0224,15341.0
2020-05-28 11:40:00,63.53,63.62,63.47,63.57,19677.0,54.0054,54.0819,53.9544,54.0394,19677.0
2020-05-28 11:50:00,63.57,63.59,63.44,63.47,33174.0,54.0394,54.0564,53.9289,53.9544,33174.0
2020-05-28 12:00:00,63.48,63.52,63.41,63.51,49391.0,53.9629,53.9969,53.9034,53.9884,49391.0
2020-05-28 12:10:00,63.49,63.53,63.39,63.49,35324.0,53.9714,54.0054,53.8864,53.9714,35324.0
2020-05-28 12:20:00,63.49,63.53,63.46,63.51,22323.0,53.9714,54.0054,53.9459,53.9884,22323.0
2020-05-28 12:30:00,63.5,63.58,63.46,63.57,22559.0,53.9799,54.0479,53.9459,54.0394,22559.0
2020-05-28 12:40:00,63.54,63.67,63.54,63.58,33138.0,54.0139,54.1244,54.0139,54.0479,33138.0
2020-05-28 12:50:00,63.55,63.71,63.54,63.58,15820.0,54.0224,54.1584,54.0139,54.0479,15820.0
2020-05-28 13:00:00,63.58,63.63,63.52,63.55,15782.0,54.0479,54.0904,53.9969,54.0224,15782.0
2020-05-28 13:10:00,63.55,63.65,63.54,63.55,19047.0,54.0224,54.1074,54.0139,54.0224,19047.0
2020-05-28 13:20:00,63.56,63.59,63.49,63.56,54016.0,54.0309,54.0564,53.9714,54.0309,54016.0
2020-05-28 13:30:00,63.55,63.6,63.48,63.5,24674.0,54.0224,54.0649,53.9629,53.9799,24674.0
2020-05-28 13:40:00,63.5,63.53,63.45,63.5,29363.0,53.9799,54.0054,53.9374,53.9799,29363.0
2020-05-28 13:50:00,63.5,63.59,63.49,63.52,18141.0,53.9799,54.0564,53.9714,53.9969,18141.0
2020-05-28 14:00:00,63.51,63.73,63.49,63.71,20962.0,53.9884,54.1754,53.9714,54.1584,20962.0
2020-05-28 14:10:00,63.7,63.78,63.65,63.77,65085.0,54.1499,54.2179,54.1074,54.2094,65085.0
2020-05-28 14:20:00,63.77,63.86,63.77,63.78,23195.0,54.2094,54.2859,54.2094,54.2179,23195.0
2020-05-28 14:30:00,63.78,63.8,63.71,63.74,29779.0,54.2179,54.2349,54.1584,54.1839,29779.0
2020-05-28 14:40:00,63.74,63.84,63.69,63.84,34574.0,54.1839,54.2689,54.1414,54.2689,34574.0
2020-05-28 14:50:00,63.85,63.85,63.75,63.85,24145.0,54.2774,54.2774,54.1924,54.2774,24145.0
2020-05-28 15:00:00,63.86,63.93,63.84,63.89,27152.0,54.2859,54.3454,54.2689,54.3114,27152.0
2020-05-28 15:10:00,63.88,64.0,63.76,63.78,76764.0,54.3029,54.4049,54.2009,54.2179,76764.0
2020-05-28 15:20:00,63.77,63.9,63.72,63.8,92832.0,54.2094,54.3199,54.1669,54.2349,92832.0
2020-05-28 15:30:00,63.8,63.87,63.72,63.77,82300.0,54.2349,54.2944,54.1669,54.2094,82300.0
2020-05-28 15:40:00,63.76,63.91,63.74,63.81,118527.0,54.2009,54.3284,54.1839,54.2434,118527.0
2020-05-28 15:50:00,63.8,64.13,63.78,64.0,286325.0,54.2349,54.5154,54.2179,54.4049,286325.0
2020-05-29 09:30:00,64.19,64.19,63.38,63.78,37804.0,54.5664,54.5664,53.8779,54.2179,37804.0
2020-05-29 09:40:00,63.75,63.89,63.46,63.86,131953.0,54.1924,54.3114,53.9459,54.2859,131953.0
2020-05-29 09:50:00,63.84,64.1,63.79,64.07,44173.0,54.2689,54.4899,54.2264,54.4644,44173.0
2020-05-29 10:00:00,64.07,64.33,64.0,64.28,44037.0,54.4644,54.6854,54.4049,54.6429,44037.0
2020-05-29 10:10:00,64.28,64.34,64.21,64.31,74857.0,54.6429,54.6939,54.5834,54.6684,74857.0
2020-05-29 10:20:00,64.31,64.42,64.19,64.22,65390.0,54.6684,54.762,54.5664,54.5919,65390.0
2020-05-29 10:30:00,64.23,64.37,64.22,64.29,50127.0,54.6004,54.7194,54.5919,54.6514,50127.0
2020-05-29 10:40:00,64.29,64.4,64.2,64.27,43542.0,54.6514,54.7449,54.5749,54.6344,43542.0
2020-05-29 10:50:00,64.28,64.34,64.22,64.28,39798.0,54.6429,54.6939,54.5919,54.6429,39798.0
2020-05-29 11:00:00,64.28,64.35,64.21,64.24,59916.0,54.6429,54.7024,54.5834,54.6089,59916.0
2020-05-29 11:10:00,64.25,64.42,64.24,64.4,45288.0,54.6174,54.762,54.6089,54.7449,45288.0
2020-05-29 11:20:00,64.39,64.56,64.39,64.48,37993.0,54.7364,54.881,54.7364,54.813,37993.0
2020-05-29 11:30:00,64.48,64.59,64.41,64.51,28154.0,54.813,54.9065,54.7534,54.8385,28154.0
2020-05-29 11:40:00,64.49,64.54,64.46,64.5,50513.0,54.8215,54.864,54.796,54.83,50513.0
2020-05-29 11:50:00,64.48,64.57,64.47,64.51,31502.0,54.813,54.8895,54.8045,54.8385,31502.0
2020-05-29 12:00:00,64.51,64.66,64.48,64.48,46432.0,54.8385,54.966,54.813,54.813,46432.0
2020-05-29 12:10:00,64.49,64.55,64.44,64.49,42101.0,54.8215,54.8725,54.779,54.8215,42101.0
2020-05-29 12:20:00,64.49,64.5,64.33,64.35,68518.0,54.8215,54.83,54.6854,54.7024,68518.0
2020-05-29 12:30:00,64.34,64.51,64.34,64.51,40109.0,54.6939,54.8385,54.6939,54.8385,40109.0
2020-05-29 12:40:00,64.53,64.53,64.32,64.32,44887.0,54.8555,54.8555,54.6769,54.6769,44887.0
2020-05-29 12:50:00,64.32,64.6,64.19,64.51,90976.0,54.6769,54.915,54.5664,54.8385,90976.0
2020-05-29 13:00:00,64.45,64.46,64.2,64.25,16316.0,54.7875,54.796,54.5749,54.6174,16316.0
2020-05-29 13:10:00,64.25,64.53,64.23,64.47,95075.0,54.6174,54.8555,54.6004,54.8045,95075.0
2020-05-29 13:20:00,64.48,64.51,64.35,64.5,50686.0,54.813,54.8385,54.7024,54.83,50686.0
2020-05-29 13:30:00,64.48,64.66,64.46,64.47,67923.0,54.813,54.966,54.796,54.8045,67923.0
2020-05-29 13:40:00,64.46,64.56,64.46,64.54,28618.0,54.796,54.881,54.796,54.864,28618.0
2020-05-29 13:50:00,64.52,64.55,64.44,64.51,39432.0,54.847,54.8725,54.779,54.8385,39432.0
2020-05-29 14:00:00,64.53,64.75,64.5,64.73,40963.0,54.8555,55.0425,54.83,55.0255,40963.0
2020-05-29 14:10:00,64.76,64.85,64.51,64.65,33491.0,55.051,55.1275,54.8385,54.9575,33491.0
2020-05-29 14:20:00,64.66,64.88,64.66,64.86,27972.0,54.966,55.153,54.966,55.136,27972.0
2020-05-29 14:30:00,64.88,64.9,64.72,64.78,25157.0,55.153,55.17,55.017,55.068,25157.0
2020-05-29 14:40:00,64.76,64.8,64.61,64.61,24750.0,55.051,55.085,54.9235,54.9235,24750.0
2020-05-29 14:50:00,64.6,64.99,64.39,64.99,70374.0,54.915,55.2465,54.7364,55.2465,70374.0
2020-05-29 15:00:00,65.0,65.13,64.95,65.08,49112.0,55.255,55.3655,55.2125,55.323,49112.0
2020-05-29 15:10:00,65.06,65.13,64.89,64.99,71721.0,55.306,55.3655,55.1615,55.2465,71721.0
2020-05-29 15:20:00,65.0,65.13,64.99,65.11,152999.0,55.255,55.3655,55.2465,55.3485,152999.0
2020-05-29 15:30:00,65.12,65.19,65.05,65.14,152879.0,55.357,55.4165,55.2975,55.374,152879.0
2020-05-29 15:40:00,65.13,65.23,65.12,65.15,169090.0,55.3655,55.4505,55.357,55.3825,169090.0
2020-05-29 15:50:00,65.16,65.31,65.01,65.03,370996.0,55.391,55.5185,55.2635,55.2805,370996.0
2020-06-01 09:30:00,64.95,65.39,64.79,64.8,74272.0,55.2125,55.5865,55.0765,55.085,74272.0
2020-06-01 09:40:00,64.81,64.96,64.62,64.87,40297.0,55.0935,55.221,54.932,55.1445,40297.0
2020-06-01 09:50:00,64.87,64.96,64.32,64.5,31661.0,55.1445,55.221,54.6769,54.83,31661.0
2020-06-01 10:00:00,64.51,64.64,64.48,64.64,50789.0,54.8385,54.949,54.813,54.949,50789.0
2020-06-01 10:10:00,64.64,64.82,64.64,64.76,46567.0,54.949,55.102,54.949,55.051,46567.0
2020-06-01 10:20:00,64.75,64.9,64.7,64.9,31593.0,55.0425,55.17,55.0,55.17,31593.0
2020-06-01 10:30:00,64.91,64.91,64.73,64.8,57871.0,55.1785,55.1785,55.0255,55.085,57871.0
2020-06-01 10:40:00,64.79,64.84,64.71,64.72,31928.0,55.0765,55.119,55.0085,55.017,31928.0
2020-06-01 10:50:00,64.7,64.92,64.68,64.89,34125.0,55.0,55.187,54.983,55.1615,34125.0
2020-06-01 11:00:00,64.9,65.03,64.88,64.99,36598.0,55.17,55.2805,55.153,55.2465,36598.0
2020-06-01 11:10:00,64.99,65.2,64.98,65.11,30708.0,55.2465,55.425,55.238,55.3485,30708.0
2020-06-01 11:20:00,65.14,65.3,65.1,65.23,35295.0,55.374,55.51,55.34,55.4505,35295.0
2020-06-01 11:30:00,65.23,65.27,65.16,65.17,20638.0,55.4505,55.4845,55.391,55.3995,20638.0
2020-06-01 11:40:00,65.18,65.32,65.17,65.31,15855.0,55.408,55.527,55.3995,55.5185,15855.0
2020-06-01 11:50:00,65.3,65.49,65.23,65.25,15786.0,55.51,55.6715,55.4505,55.4675,15786.0
2020-06-01 12:00:00,65.26,65.41,65.17,65.33,14787.0,55.476,55.6035,55.3995,55.5355,14787.0
2020-06-01 12:10:00,65.34,65.46,65.34,65.46,15442.0,55.544,55.646,55.544,55.646,15442.0
2020-06-01 12:20:00,65.45,65.5,65.39,65.39,15121.0,55.6375,55.68,55.5865,55.5865,15121.0
2020-06-01 12:30:00,65.4,65.42,65.31,65.4,14203.0,55.595,55.612,55.5185,55.595,14203.0
2020-06-01 12:40:00,65.41,65.44,65.36,65.39,21518.0,55.6035,55.629,55.561,55.5865,21518.0
2020-06-01 12:50:00,65.39,65.55,65.38,65.5,18064.0,55.5865,55.7225,55.578,55.68,18064.0
2020-06-01 13:00:00,65.48,65.5,65.36,65.39,13439.0,55.663,55.68,55.561,55.5865,13439.0
2020-06-01 13:10:00,65.4,65.52,65.37,65.45,15564.0,55.595,55.697,55.5695,55.6375,15564.0
2020-06-01 13:20:00,65.44,65.74,65.39,65.71,20346.0,55.629,55.8841,55.5865,55.8585,20346.0
2020-06-01 13:30:00,65.73,65.78,65.68,65.71,13712.0,55.8756,55.9181,55.833,55.8585,13712.0
2020-06-01 13:40:00,65.7,65.88,65.66,65.85,15884.0,55.85,56.0031,55.816,55.9776,15884.0
2020-06-01 13:50:00,65.85,65.88,65.76,65.87,19140.0,55.9776,56.0031,55.9011,55.9946,19140.0
2020-06-01 14:00:00,65.87,65.87,65.78,65.84,16851.0,55.9946,55.9946,55.9181,55.9691,16851.0
2020-06-01 14:10:00,65.85,65.87,65.76,65.8,18829.0,55.9776,55.9946,55.9011,55.9351,18829.0
2020-06-01 14:20:00,65.81,65.89,65.77,65.89,17656.0,55.9436,56.0116,55.9096,56.0116,17656.0
2020-06-01 14:30:00,65.89,66.06,65.88,66.01,16104.0,56.0116,56.1561,56.0031,56.1136,16104.0
2020-06-01 14:40:00,66.0,66.06,65.97,66.03,12489.0,56.1051,56.1561,56.0796,56.1306,12489.0
2020-06-01 14:50:00,66.03,66.07,65.95,65.95,18315.0,56.1306,56.1646,56.0626,56.0626,18315.0
2020-06-01 15:00:00,65.98,66.0,65.92,65.94,34759.0,56.0881,56.1051,56.0371,56.0541,34759.0
2020-06-01 15:10:00,65.94,65.94,65.79,65.83,23158.0,56.0541,56.0541,55.9266,55.9606,23158.0
2020-06-01 15:20:00,65.83,65.88,65.77,65.77,22079.0,55.9606,56.0031,55.9096,55.9096,22079.0
2020-06-01 15:30:00,65.76,65.78,65.61,65.61,31168.0,55.9011,55.9181,55.7735,55.7735,31168.0
2020-06-01 15:40:00,65.59,65.67,65.54,65.59,50042.0,55.7565,55.8245,55.714,55.7565,50042.0
2020-06-01 15:50:00,65.59,65.78,65.57,65.75,227319.0,55.7565,55.9181,55.7395,55.8926,227319.0
2020-06-02 09:30:00,65.95,65.95,65.53,65.61,63938.0,56.0626,56.0626,55.7055,55.7735,63938.0
2020-06-02 09:40:00,65.62,65.63,65.27,65.61,44692.0,55.782,55.7905,55.4845,55.7735,44692.0
2020-06-02 09:50:00,65.63,65.95,65.63,65.88,22497.0,55.7905,56.0626,55.7905,56.0031,22497.0
2020-06-02 10:00:00,65.84,66.05,65.7,66.04,151346.0,55.9691,56.1476,55.85,56.1391,151346.0
2020-06-02 10:10:00,66.04,66.12,65.74,65.76,31637.0,56.1391,56.2071,55.8841,55.9011,31637.0
2020-06-02 10:20:00,65.75,65.93,65.73,65.91,73820.0,55.8926,56.0456,55.8756,56.0286,73820.0
2020-06-02 10:30:00,65.92,66.03,65.91,66.02,28778.0,56.0371,56.1306,56.0286,56.1221,28778.0
2020-06-02 10:40:00,66.03,66.09,65.9,65.99,29659.0,56.1306,56.1816,56.0201,56.0966,29659.0
2020-06-02 10:50:00,65.98,66.03,65.89,65.97,83664.0,56.0881,56.1306,56.0116,56.0796,83664.0
2020-06-02 11:00:00,65.97,65.97,65.44,65.52,40458.0,56.0796,56.0796,55.629,55.697,40458.0
2020-06-02 11:10:00,65.53,65.75,65.49,65.73,47449.0,55.7055,55.8926,55.6715,55.8756,47449.0
2020-06-02 11:20:00,65.78,65.93,65.78,65.78,28825.0,55.9181,56.0456,55.9181,55.9181,28825.0
2020-06-02 11:30:00,65.78,66.0,65.72,65.88,53934.0,55.9181,56.1051,55.8671,56.0031,53934.0
2020-06-02 11:40:00,65.89,65.96,65.85,65.94,179718.0,56.0116,56.0711,55.9776,56.0541,179718.0
2020-06-02 11:50:00,65.92,65.92,65.8,65.87,37151.0,56.0371,56.0371,55.9351,55.9946,37151.0
2020-06-02 12:00:00,65.87,65.99,65.83,65.96,37773.0,55.9946,56.0966,55.9606,56.0711,37773.0
2020-06-02 12:10:00,65.97,65.99,65.88,65.95,31741.0,56.0796,56.0966,56.0031,56.0626,31741.0
2020-06-02 12:20:00,65.95,66.0,65.88,66.0,44373.0,56.0626,56.1051,56.0031,56.1051,44373.0
2020-06-02 12:30:00,66.0,66.05,65.97,65.98,37949.0,56.1051,56.1476,56.0796,56.0881,37949.0
2020-06-02 12:40:00,65.98,65.98,65.85,65.89,26206.0,56.0881,56.0881,55.9776,56.0116,26206.0
2020-06-02 12:50:00,65.89,65.89,65.65,65.73,15119.0,56.0116,56.0116,55.8075,55.8756,15119.0
2020-06-02 13:00:00,65.74,65.77,65.67,65.77,14534.0,55.8841,55.9096,55.8245,55.9096,14534.0
2020-06-02 13:10:00,65.76,65.89,65.76,65.78,15038.0,55.9011,56.0116,55.9011,55.9181,15038.0
2020-06-02 13:20:00,65.79,65.81,65.73,65.74,11829.0,55.9266,55.9436,55.8756,55.8841,11829.0
2020-06-02 13:30:00,65.75,66.0,65.68,65.72,82468.0,55.8926,56.1051,55.833,55.8671,82468.0
2020-06-02 13:40:00,65.72,65.87,65.71,65.82,16206.0,55.8671,55.9946,55.8585,55.9521,16206.0
2020-06-02 13:50:00,65.83,65.84,65.8,65.84,19294.0,55.9606,55.9691,55.9351,55.9691,19294.0
2020-06-02 14:00:00,65.84,65.91,65.8,65.86,94868.0,55.9691,56.0286,55.9351,55.9861,94868.0
2020-06-02 14:10:00,65.88,66.0,65.84,65.97,117418.0,56.0031,56.1051,55.9691,56.0796,117418.0
2020-06-02 14:20:00,65.97,65.99,65.84,65.85,20915.0,56.0796,56.0966,55.9691,55.9776,20915.0
2020-06-02 14:30:00,65.85,65.87,65.74,65.74,39705.0,55.9776,55.9946,55.8841,55.8841,39705.0
2020-06-02 14:40:00,65.75,65.96,65.73,65.95,46896.0,55.8926,56.0711,55.8756,56.0626,46896.0
2020-06-02 14:50:00,65.96,66.0,65.92,65.97,63398.0,56.0711,56.1051,56.0371,56.0796,63398.0
2020-06-02 15:00:00,65.96,66.01,65.82,65.82,23691.0,56.0711,56.1136,55.9521,55.9521,23691.0
2020-06-02 15:10:00,65.81,65.9,65.76,65.88,94427.0,55.9436,56.0201,55.9011,56.0031,94427.0
2020-06-02 15:20:00,65.87,65.91,65.68,65.75,85956.0,55.9946,56.0286,55.833,55.8926,85956.0
2020-06-02 15:30:00,65.75,65.82,65.67,65.82,39649.0,55.8926,55.9521,55.8245,55.9521,39649.0
2020-06-02 15:40:00,65.82,66.07,65.81,66.06,114145.0,55.9521,56.1646,55.9436,56.1561,114145.0
2020-06-02 15:50:00,66.05,66.13,65.98,66.07,324413.0,56.1476,56.2156,56.0881,56.1646,324413.0
2020-06-03 09:30:00,66.37,67.06,66.14,66.9,67572.0,56.4196,57.0062,56.2241,56.8701,67572.0
2020-06-03 09:40:00,66.93,67.04,66.74,66.75,40836.0,56.8956,56.9892,56.7341,56.7426,40836.0
2020-06-03 09:50:00,66.7,66.79,66.55,66.79,26498.0,56.7001,56.7766,56.5726,56.7766,26498.0
2020-06-03 10:00:00,66.8,66.82,66.59,66.69,29014.0,56.7851,56.8021,56.6066,56.6916,29014.0
2020-06-03 10:10:00,66.7,66.85,66.7,66.74,21580.0,56.7001,56.8276,56.7001,56.7341,21580.0
2020-06-03 10:20:00,66.75,66.99,66.74,66.84,18808.0,56.7426,56.9466,56.7341,56.8191,18808.0
2020-06-03 10:30:00,66.82,66.93,66.75,66.88,20946.0,56.8021,56.8956,56.7426,56.8531,20946.0
2020-06-03 10:40:00,66.89,66.92,66.75,66.86,28546.0,56.8616,56.8871,56.7426,56.8361,28546.0
2020-06-03 10:50:00,66.85,66.85,66.49,66.52,21860.0,56.8276,56.8276,56.5216,56.5471,21860.0
2020-06-03 11:00:00,66.53,66.79,66.53,66.76,28110.0,56.5556,56.7766,56.5556,56.7511,28110.0
2020-06-03 11:10:00,66.75,66.91,66.68,66.9,28655.0,56.7426,56.8786,56.6831,56.8701,28655.0
2020-06-03 11:20:00,66.89,66.91,66.8,66.87,23349.0,56.8616,56.8786,56.7851,56.8446,23349.0
2020-06-03 11:30:00,66.88,67.14,66.87,67.11,24343.0,56.8531,57.0742,56.8446,57.0487,24343.0
2020-06-03 11:40:00,67.12,67.27,67.09,67.25,20238.0,57.0572,57.1847,57.0317,57.1677,20238.0
2020-06-03 11:50:00,67.28,67.37,67.19,67.21,18633.0,57.1932,57.2697,57.1167,57.1337,18633.0
2020-06-03 12:00:00,67.2,67.35,67.11,67.35,16998.0,57.1252,57.2527,57.0487,57.2527,16998.0
2020-06-03 12:10:00,67.35,67.48,67.29,67.39,31013.0,57.2527,57.3632,57.2017,57.2867,31013.0
2020-06-03 12:20:00,67.4,67.43,67.36,67.4,21865.0,57.2952,57.3207,57.2612,57.2952,21865.0
2020-06-03 12:30:00,67.39,67.54,67.37,67.42,34567.0,57.2867,57.4142,57.2697,57.3122,34567.0
2020-06-03 12:40:00,67.42,67.42,67.17,67.17,22107.0,57.3122,57.3122,57.0997,57.0997,22107.0
2020-06-03 12:50:00,67.16,67.21,66.99,66.99,14304.0,57.0912,57.1337,56.9466,56.9466,14304.0
2020-06-03 13:00:00,67.0,67.03,66.81,66.81,23270.0,56.9551,56.9807,56.7936,56.7936,23270.0
2020-06-03 13:10:00,66.82,66.87,66.77,66.85,17232.0,56.8021,56.8446,56.7596,56.8276,17232.0
2020-06-03 13:20:00,66.85,66.88,66.79,66.84,52139.0,56.8276,56.8531,56.7766,56.8191,52139.0
2020-06-03 13:30:00,66.84,66.98,66.84,66.87,61641.0,56.8191,56.9381,56.8191,56.8446,61641.0
2020-06-03 13:40:00,66.87,66.91,66.83,66.84,34542.0,56.8446,56.8786,56.8106,56.8191,34542.0
2020-06-03 13:50:00,66.84,66.84,66.68,66.72,20450.0,56.8191,56.8191,56.6831,56.7171,20450.0
2020-06-03 14:00:00,66.71,66.85,66.66,66.66,49397.0,56.7086,56.8276,56.6661,56.6661,49397.0
2020-06-03 14:10:00,66.67,66.7,66.6,66.69,44264.0,56.6746,56.7001,56.6151,56.6916,44264.0
2020-06-03 14:20:00,66.7,66.82,66.69,66.73,43444.0,56.7001,56.8021,56.6916,56.7256,43444.0
2020-06-03 14:30:00,66.72,66.87,66.68,66.82,39777.0,56.7171,56.8446,56.6831,56.8021,39777.0
2020-06-03 14:40:00,66.82,66.83,66.71,66.71,38905.0,56.8021,56.8106,56.7086,56.7086,38905.0
2020-06-03 14:50:00,66.71,66.76,66.65,66.7,39264.0,56.7086,56.7511,56.6576,56.7001,39264.0
2020-06-03 15:00:00,66.71,66.81,66.61,66.8,33994.0,56.7086,56.7936,56.6236,56.7851,33994.0
2020-06-03 15:10:00,66.81,66.87,66.74,66.87,91516.0,56.7936,56.8446,56.7341,56.8446,91516.0
2020-06-03 15:20:00,66.87,66.87,66.72,66.73,76918.0,56.8446,56.8446,56.7171,56.7256,76918.0
2020-06-03 15:30:00,66.73,66.86,66.69,66.84,87206.0,56.7256,56.8361,56.6916,56.8191,87206.0
2020-06-03 15:40:00,66.84,66.91,66.78,66.86,125132.0,56.8191,56.8786,56.7681,56.8361,125132.0
2020-06-03 15:50:00,66.87,66.91,66.56,66.81,414765.0,56.8446,56.8786,56.5811,56.7936,414765.0
2020-06-04 09:30:00,66.06,66.66,66.06,66.38,67661.0,56.1561,56.6661,56.1561,56.4281,67661.0
2020-06-04 09:40:00,66.41,66.59,66.2,66.24,36354.0,56.4536,56.6066,56.2751,56.3091,36354.0
2020-06-04 09:50:00,66.21,66.61,66.13,66.59,127550.0,56.2836,56.6236,56.2156,56.6066,127550.0
2020-06-04 10:00:00,66.61,66.69,66.29,66.33,45661.0,56.6236,56.6916,56.3516,56.3856,45661.0
2020-06-04 10:10:00,66.31,66.38,66.21,66.27,26109.0,56.3686,56.4281,56.2836,56.3346,26109.0
2020-06-04 10:20:00,66.27,66.28,66.01,66.2,74395.0,56.3346,56.3431,56.1136,56.2751,74395.0
2020-06-04 10:30:00,66.2,66.44,66.2,66.36,33036.0,56.2751,56.4791,56.2751,56.4111,33036.0
2020-06-04 10:40:00,66.37,66.45,66.26,66.36,26283.0,56.4196,56.4876,56.3261,56.4111,26283.0
2020-06-04 10:50:00,66.32,66.33,66.19,66.26,15286.0,56.3771,56.3856,56.2666,56.3261,15286.0
2020-06-04 11:00:00,66.29,66.29,66.11,66.11,32601.0,56.3516,56.3516,56.1986,56.1986,32601.0
2020-06-04 11:10:00,66.11,66.15,65.99,66.15,81078.0,56.1986,56.2326,56.0966,56.2326,81078.0
2020-06-04 11:20:00,66.13,66.33,66.12,66.32,17888.0,56.2156,56.3856,56.2071,56.3771,17888.0
2020-06-04 11:30:00,66.29,66.36,66.17,66.18,16846.0,56.3516,56.4111,56.2496,56.2581,16846.0
2020-06-04 11:40:00,66.17,66.2,65.94,65.95,70708.0,56.2496,56.2751,56.0541,56.0626,70708.0
2020-06-04 11:50:00,65.95,65.95,65.75,65.9,16286.0,56.0626,56.0626,55.8926,56.0201,16286.0
2020-06-04 12:00:00,65.92,65.92,65.72,65.76,16827.0,56.0371,56.0371,55.8671,55.9011,16827.0
2020-06-04 12:10:00,65.78,65.89,65.74,65.82,43780.0,55.9181,56.0116,55.8841,55.9521,43780.0
2020-06-04 12:20:00,65.79,65.98,65.79,65.98,23884.0,55.9266,56.0881,55.9266,56.0881,23884.0
2020-06-04 12:30:00,65.97,66.04,65.87,65.9,17431.0,56.0796,56.1391,55.9946,56.0201,17431.0
2020-06-04 12:40:00,65.9,65.97,65.87,65.91,95459.0,56.0201,56.0796,55.9946,56.0286,95459.0
2020-06-04 12:50:00,65.92,65.92,65.46,65.48,26837.0,56.0371,56.0371,55.646,55.663,26837.0
2020-06-04 13:00:00,65.48,65.61,65.48,65.58,36845.0,55.663,55.7735,55.663,55.748,36845.0
2020-06-04 13:10:00,65.59,65.79,65.59,65.75,48710.0,55.7565,55.9266,55.7565,55.8926,48710.0
2020-06-04 13:20:00,65.71,65.73,65.41,65.43,15866.0,55.8585,55.8756,55.6035,55.6205,15866.0
2020-06-04 13:30:00,65.44,65.44,65.12,65.24,25713.0,55.629,55.629,55.357,55.459,25713.0
2020-06-04 13:40:00,65.22,65.25,65.09,65.1,28266.0,55.442,55.4675,55.3315,55.34,28266.0
2020-06-04 13:50:00,65.09,65.09,64.86,64.87,31027.0,55.3315,55.3315,55.136,55.1445,31027.0
2020-06-04 14:00:00,64.87,64.9,64.76,64.84,34510.0,55.1445,55.17,55.051,55.119,34510.0
2020-06-04 14:10:00,64.83,64.85,64.67,64.72,31952.0,55.1105,55.1275,54.9745,55.017,31952.0
2020-06-04 14:20:00,64.72,64.79,64.65,64.77,22782.0,55.017,55.0765,54.9575,55.0595,22782.0
2020-06-04 14:30:00,64.78,64.87,64.62,64.63,31917.0,55.068,55.1445,54.932,54.9405,31917.0
2020-06-04 14:40:00,64.63,64.64,64.53,64.62,22902.0,54.9405,54.949,54.8555,54.932,22902.0
2020-06-04 14:50:00,64.61,64.68,64.5,64.52,22687.0,54.9235,54.983,54.83,54.847,22687.0
2020-06-04 15:00:00,64.52,64.56,64.39,64.47,31829.0,54.847,54.881,54.7364,54.8045,31829.0
2020-06-04 15:10:00,64.47,64.49,64.18,64.22,92153.0,54.8045,54.8215,54.5579,54.5919,92153.0
2020-06-04 15:20:00,64.21,64.61,64.21,64.61,43463.0,54.5834,54.9235,54.5834,54.9235,43463.0
2020-06-04 15:30:00,64.63,64.87,64.63,64.71,46729.0,54.9405,55.1445,54.9405,55.0085,46729.0
2020-06-04 15:40:00,64.71,64.88,64.65,64.79,58575.0,55.0085,55.153,54.9575,55.0765,58575.0
2020-06-04 15:50:00,64.8,65.08,64.66,65.05,167005.0,55.085,55.323,54.966,55.2975,167005.0
2020-06-05 09:30:00,65.03,65.8,65.03,65.36,71757.0,55.2805,55.9351,55.2805,55.561,71757.0
2020-06-05 09:40:00,65.36,65.73,65.08,65.73,63405.0,55.561,55.8756,55.323,55.8756,63405.0
2020-06-05 09:50:00,65.75,65.96,65.62,65.92,35489.0,55.8926,56.0711,55.782,56.0371,35489.0
2020-06-05 10:00:00,65.9,66.22,65.8,65.9,41171.0,56.0201,56.2921,55.9351,56.0201,41171.0
2020-06-05 10:10:00,65.91,66.17,65.91,66.11,28313.0,56.0286,56.2496,56.0286,56.1986,28313.0
2020-06-05 10:20:00,66.12,66.13,65.93,65.96,37939.0,56.2071,56.2156,56.0456,56.0711,37939.0
2020-06-05 10:30:00,65.97,65.99,65.84,65.91,30900.0,56.0796,56.0966,55.9691,56.0286,30900.0
2020-06-05 10:40:00,65.91,65.91,65.72,65.72,43666.0,56.0286,56.0286,55.8671,55.8671,43666.0
2020-06-05 10:50:00,65.72,65.88,65.7,65.82,72988.0,55.8671,56.0031,55.85,55.9521,72988.0
2020-06-05 11:00:00,65.83,66.09,65.79,66.06,49815.0,55.9606,56.1816,55.9266,56.1561,49815.0
2020-06-05 11:10:00,66.04,66.18,65.98,66.18,64591.0,56.1391,56.2581,56.0881,56.2581,64591.0
2020-06-05 11:20:00,66.18,66.37,66.16,66.33,33130.0,56.2581,56.4196,56.2411,56.3856,33130.0
2020-06-05 11:30:00,66.33,66.52,66.29,66.32,37369.0,56.3856,56.5471,56.3516,56.3771,37369.0
2020-06-05 11:40:00,66.31,66.34,66.16,66.2,37669.0,56.3686,56.3941,56.2411,56.2751,37669.0
2020-06-05 11:50:00,66.2,66.37,66.2,66.26,34794.0,56.2751,56.4196,56.2751,56.3261,34794.0
2020-06-05 12:00:00,66.26,66.32,66.2,66.22,25453.0,56.3261,56.3771,56.2751,56.2921,25453.0
2020-06-05 12:10:00,66.23,66.25,65.96,66.01,27999.0,56.3006,56.3176,56.0711,56.1136,27999.0
2020-06-05 12:20:00,65.99,66.09,65.95,66.06,30062.0,56.0966,56.1816,56.0626,56.1561,30062.0
2020-06-05 12:30:00,66.06,66.15,65.94,65.99,29538.0,56.1561,56.2326,56.0541,56.0966,29538.0
2020-06-05 12:40:00,66.01,66.07,65.94,66.02,20231.0,56.1136,56.1646,56.0541,56.1221,20231.0
2020-06-05 12:50:00,66.03,66.05,65.95,66.02,19847.0,56.1306,56.1476,56.0626,56.1221,19847.0
2020-06-05 13:00:00,66.03,66.11,65.95,66.0,19381.0,56.1306,56.1986,56.0626,56.1051,19381.0
2020-06-05 13:10:00,66.0,66.04,65.93,65.99,25665.0,56.1051,56.1391,56.0456,56.0966,25665.0
2020-06-05 13:20:00,65.99,66.14,65.99,66.13,15280.0,56.0966,56.2241,56.0966,56.2156,15280.0
2020-06-05 13:30:00,66.14,66.14,66.0,66.06,19415.0,56.2241,56.2241,56.1051,56.1561,19415.0
2020-06-05 13:40:00,66.07,66.07,65.86,65.87,56813.0,56.1646,56.1646,55.9861,55.9946,56813.0
2020-06-05 13:50:00,65.88,65.92,65.78,65.78,43712.0,56.0031,56.0371,55.9181,55.9181,43712.0
2020-06-05 14:00:00,65.79,65.94,65.73,65.76,45427.0,55.9266,56.0541,55.8756,55.9011,45427.0
2020-06-05 14:10:00,65.77,65.78,65.62,65.66,51513.0,55.9096,55.9181,55.782,55.816,51513.0
2020-06-05 14:20:00,65.66,65.74,65.58,65.59,42226.0,55.816,55.8841,55.748,55.7565,42226.0
2020-06-05 14:30:00,65.59,65.66,65.45,65.65,56336.0,55.7565,55.816,55.6375,55.8075,56336.0
2020-06-05 14:40:00,65.65,65.75,65.62,65.75,48231.0,55.8075,55.8926,55.782,55.8926,48231.0
2020-06-05 14:50:00,65.75,65.79,65.54,65.58,29647.0,55.8926,55.9266,55.714,55.748,29647.0
2020-06-05 15:00:00,65.59,65.62,65.45,65.52,54083.0,55.7565,55.782,55.6375,55.697,54083.0
2020-06-05 15:10:00,65.52,65.55,65.4,65.43,49069.0,55.697,55.7225,55.595,55.6205,49069.0
2020-06-05 15:20:00,65.43,65.69,65.41,65.67,56750.0,55.6205,55.8415,55.6035,55.8245,56750.0
2020-06-05 15:30:00,65.65,65.79,65.57,65.59,46898.0,55.8075,55.9266,55.7395,55.7565,46898.0
2020-06-05 15:40:00,65.58,65.58,65.2,65.2,76567.0,55.748,55.748,55.425,55.425,76567.0
2020-06-05 15:50:00,65.21,65.29,65.08,65.26,226935.0,55.4335,55.5015,55.323,55.476,226935.0
2020-06-08 09:30:00,64.85,65.28,64.6,65.05,102464.0,55.1275,55.493,54.915,55.2975,102464.0
2020-06-08 09:40:00,65.07,65.6,65.03,65.54,53692.0,55.3145,55.765,55.2805,55.714,53692.0
2020-06-08 09:50:00,65.55,65.6,65.42,65.52,26068.0,55.7225,55.765,55.612,55.697,26068.0
2020-06-08 10:00:00,65.52,65.65,65.48,65.53,28140.0,55.697,55.8075,55.663,55.7055,28140.0
2020-06-08 10:10:00,65.5,65.61,65.4,65.51,43514.0,55.68,55.7735,55.595,55.6885,43514.0
2020-06-08 10:20:00,65.51,65.71,65.5,65.58,37368.0,55.6885,55.8585,55.68,55.748,37368.0
2020-06-08 10:30:00,65.57,65.7,65.53,65.62,29253.0,55.7395,55.85,55.7055,55.782,29253.0
2020-06-08 10:40:00,65.61,66.01,65.61,65.98,29524.0,55.7735,56.1136,55.7735,56.0881,29524.0
2020-06-08 10:50:00,65.99,66.08,65.91,66.02,20258.0,56.0966,56.1731,56.0286,56.1221,20258.0
2020-06-08 11:00:00,66.0,66.16,65.94,66.16,26463.0,56.1051,56.2411,56.0541,56.2411,26463.0
2020-06-08 11:10:00,66.17,66.24,66.0,66.16,37323.0,56.2496,56.3091,56.1051,56.2411,37323.0
2020-06-08 11:20:00,66.16,66.2,66.04,66.04,17652.0,56.2411,56.2751,56.1391,56.1391,17652.0
2020-06-08 11:30:00,66.04,66.08,65.87,65.94,38605.0,56.1391,56.1731,55.9946,56.0541,38605.0
2020-06-08 11:40:00,65.94,66.24,65.86,66.19,30117.0,56.0541,56.3091,55.9861,56.2666,30117.0
2020-06-08 11:50:00,66.19,66.29,66.08,66.11,20112.0,56.2666,56.3516,56.1731,56.1986,20112.0
2020-06-08 12:00:00,66.13,66.16,66.0,66.06,22970.0,56.2156,56.2411,56.1051,56.1561,22970.0
2020-06-08 12:10:00,66.05,66.15,66.02,66.04,17278.0,56.1476,56.2326,56.1221,56.1391,17278.0
2020-06-08 12:20:00,66.04,66.12,66.0,66.04,19996.0,56.1391,56.2071,56.1051,56.1391,19996.0
2020-06-08 12:30:00,66.04,66.14,66.02,66.14,18337.0,56.1391,56.2241,56.1221,56.2241,18337.0
2020-06-08 12:40:00,66.12,66.16,66.05,66.12,21538.0,56.2071,56.2411,56.1476,56.2071,21538.0
2020-06-08 12:50:00,66.11,66.11,65.95,65.98,27748.0,56.1986,56.1986,56.0626,56.0881,27748.0
2020-06-08 13:00:00,65.99,66.06,65.97,66.06,19509.0,56.0966,56.1561,56.0796,56.1561,19509.0
2020-06-08 13:10:00,66.05,66.21,66.04,66.21,14835.0,56.1476,56.2836,56.1391,56.2836,14835.0
2020-06-08 13:20:00,66.2,66.26,66.18,66.2,31730.0,56.2751,56.3261,56.2581,56.2751,31730.0
2020-06-08 13:30:00,66.19,66.5,66.18,66.49,33188.0,56.2666,56.5301,56.2581,56.5216,33188.0
2020-06-08 13:40:00,66.51,66.52,66.42,66.47,17905.0,56.5386,56.5471,56.4621,56.5046,17905.0
2020-06-08 13:50:00,66.47,66.57,66.45,66.53,17741.0,56.5046,56.5896,56.4876,56.5556,17741.0
2020-06-08 14:00:00,66.52,66.67,66.5,66.59,22866.0,56.5471,56.6746,56.5301,56.6066,22866.0
2020-06-08 14:10:00,66.59,66.7,66.56,66.61,18523.0,56.6066,56.7001,56.5811,56.6236,18523.0
2020-06-08 14:20:00,66.61,66.65,66.52,66.64,18185.0,56.6236,56.6576,56.5471,56.6491,18185.0
2020-06-08 14:30:00,66.63,66.67,66.58,66.6,23007.0,56.6406,56.6746,56.5981,56.6151,23007.0
2020-06-08 14:40:00,66.62,66.64,66.52,66.58,20998.0,56.6321,56.6491,56.5471,56.5981,20998.0
2020-06-08 14:50:00,66.57,66.57,66.44,66.53,18848.0,56.5896,56.5896,56.4791,56.5556,18848.0
2020-06-08 15:00:00,66.54,66.56,66.5,66.55,19276.0,56.5641,56.5811,56.5301,56.5726,19276.0
2020-06-08 15:10:00,66.55,66.65,66.55,66.65,29311.0,56.5726,56.6576,56.5726,56.6576,29311.0
2020-06-08 15:20:00,66.67,66.67,66.51,66.52,40644.0,56.6746,56.6746,56.5386,56.5471,40644.0
2020-06-08 15:30:00,66.52,66.87,66.48,66.87,63356.0,56.5471,56.8446,56.5131,56.8446,63356.0
2020-06-08 15:40:00,66.88,66.97,66.78,66.96,87008.0,56.8531,56.9296,56.7681,56.9211,87008.0
2020-06-08 15:50:00,66.97,67.18,66.84,66.95,279349.0,56.9296,57.1082,56.8191,56.9126,279349.0
2020-06-09 09:30:00,66.62,66.63,65.99,66.05,59632.0,56.6321,56.6406,56.0966,56.1476,59632.0
2020-06-09 09:40:00,66.1,66.1,65.6,65.6,35909.0,56.1901,56.1901,55.765,55.765,35909.0
2020-06-09 09:50:00,65.59,65.7,65.4,65.5,32937.0,55.7565,55.85,55.595,55.68,32937.0
2020-06-09 10:00:00,65.53,65.89,65.48,65.81,83268.0,55.7055,56.0116,55.663,55.9436,83268.0
2020-06-09 10:10:00,65.82,65.87,65.64,65.78,47218.0,55.9521,55.9946,55.799,55.9181,47218.0
2020-06-09 10:20:00,65.78,65.82,65.62,65.75,70242.0,55.9181,55.9521,55.782,55.8926,70242.0
2020-06-09 10:30:00,65.77,65.81,65.32,65.35,56897.0,55.9096,55.9436,55.527,55.5525,56897.0
2020-06-09 10:40:00,65.37,65.72,65.36,65.72,39126.0,55.5695,55.8671,55.561,55.8671,39126.0
2020-06-09 10:50:00,65.71,65.93,65.69,65.88,40877.0,55.8585,56.0456,55.8415,56.0031,40877.0
2020-06-09 11:00:00,65.87,65.93,65.59,65.68,38628.0,55.9946,56.0456,55.7565,55.833,38628.0
2020-06-09 11:10:00,65.7,65.87,65.68,65.85,39582.0,55.85,55.9946,55.833,55.9776,39582.0
2020-06-09 11:20:00,65.85,66.01,65.83,65.97,17970.0,55.9776,56.1136,55.9606,56.0796,17970.0
2020-06-09 11:30:00,65.98,66.05,65.86,65.89,14861.0,56.0881,56.1476,55.9861,56.0116,14861.0
2020-06-09 11:40:00,65.91,65.99,65.81,65.82,16197.0,56.0286,56.0966,55.9436,55.9521,16197.0
2020-06-09 11:50:00,65.83,66.02,65.83,66.02,15651.0,55.9606,56.1221,55.9606,56.1221,15651.0
2020-06-09 12:00:00,66.0,66.01,65.87,65.95,15570.0,56.1051,56.1136,55.9946,56.0626,15570.0
2020-06-09 12:10:00,65.94,65.96,65.83,65.83,17254.0,56.0541,56.0711,55.9606,55.9606,17254.0
2020-06-09 12:20:00,65.82,65.96,65.79,65.85,15721.0,55.9521,56.0711,55.9266,55.9776,15721.0
2020-06-09 12:30:00,65.87,65.95,65.82,65.87,14951.0,55.9946,56.0626,55.9521,55.9946,14951.0
2020-06-09 12:40:00,65.88,65.94,65.77,65.83,20637.0,56.0031,56.0541,55.9096,55.9606,20637.0
2020-06-09 12:50:00,65.85,65.96,65.8,65.96,29227.0,55.9776,56.0711,55.9351,56.0711,29227.0
2020-06-09 13:00:00,65.95,66.02,65.92,65.92,13676.0,56.0626,56.1221,56.0371,56.0371,13676.0
2020-06-09 13:10:00,65.93,66.1,65.92,66.1,13660.0,56.0456,56.1901,56.0371,56.1901,13660.0
2020-06-09 13:20:00,66.07,66.23,66.04,66.22,11750.0,56.1646,56.3006,56.1391,56.2921,11750.0
2020-06-09 13:30:00,66.23,66.28,66.15,66.27,14919.0,56.3006,56.3431,56.2326,56.3346,14919.0
2020-06-09 13:40:00,66.27,66.35,66.24,66.26,13490.0,56.3346,56.4026,56.3091,56.3261,13490.0
2020-06-09 13:50:00,66.26,66.29,66.15,66.17,15191.0,56.3261,56.3516,56.2326,56.2496,15191.0
2020-06-09 14:00:00,66.19,66.22,66.08,66.19,18858.0,56.2666,56.2921,56.1731,56.2666,18858.0
2020-06-09 14:10:00,66.19,66.23,66.15,66.15,21274.0,56.2666,56.3006,56.2326,56.2326,21274.0
2020-06-09 14:20:00,66.15,66.25,66.11,66.2,34129.0,56.2326,56.3176,56.1986,56.2751,34129.0
2020-06-09 14:30:00,66.18,66.22,66.14,66.19,31986.0,56.2581,56.2921,56.2241,56.2666,31986.0
2020-06-09 14:40:00,66.19,66.38,66.18,66.35,30976.0,56.2666,56.4281,56.2581,56.4026,30976.0
2020-06-09 14:50:00,66.36,66.48,66.32,66.45,42404.0,56.4111,56.5131,56.3771,56.4876,42404.0
2020-06-09 15:00:00,66.48,66.5,66.37,66.43,41367.0,56.5131,56.5301,56.4196,56.4706,41367.0
2020-06-09 15:10:00,66.44,66.59,66.42,66.58,37874.0,56.4791,56.6066,56.4621,56.5981,37874.0
2020-06-09 15:20:00,66.57,66.61,66.44,66.46,53149.0,56.5896,56.6236,56.4791,56.4961,53149.0
2020-06-09 15:30:00,66.47,66.5,66.39,66.45,133959.0,56.5046,56.5301,56.4366,56.4876,133959.0
2020-06-09 15:40:00,66.45,66.47,66.15,66.26,74566.0,56.4876,56.5046,56.2326,56.3261,74566.0
2020-06-09 15:50:00,66.27,66.45,66.12,66.37,171746.0,56.3346,56.4876,56.2071,56.4196,171746.0
2020-06-10 09:30:00,66.62,67.15,66.47,67.06,59065.0,56.6321,57.0827,56.5046,57.0062,59065.0
2020-06-10 09:40:00,67.06,67.41,67.02,67.26,49765.0,57.0062,57.3037,56.9722,57.1762,49765.0
2020-06-10 09:50:00,67.26,67.26,67.07,67.22,42724.0,57.1762,57.1762,57.0147,57.1422,42724.0
2020-06-10 10:00:00,67.21,67.42,67.2,67.34,41636.0,57.1337,57.3122,57.1252,57.2442,41636.0
2020-06-10 10:10:00,67.34,67.34,66.71,66.73,51623.0,57.2442,57.2442,56.7086,56.7256,51623.0
2020-06-10 10:20:00,66.73,66.77,66.44,66.54,44459.0,56.7256,56.7596,56.4791,56.5641,44459.0
2020-06-10 10:30:00,66.56,66.66,66.48,66.65,40662.0,56.5811,56.6661,56.5131,56.6576,40662.0
2020-06-10 10:40:00,66.68,66.77,66.57,66.57,31838.0,56.6831,56.7596,56.5896,56.5896,31838.0
2020-06-10 10:50:00,66.56,66.73,66.48,66.69,37632.0,56.5811,56.7256,56.5131,56.6916,37632.0
2020-06-10 11:00:00,66.68,66.75,66.61,66.66,26018.0,56.6831,56.7426,56.6236,56.6661,26018.0
2020-06-10 11:10:00,66.67,66.76,66.6,66.74,33641.0,56.6746,56.7511,56.6151,56.7341,33641.0
2020-06-10 11:20:00,66.76,66.79,66.6,66.6,59904.0,56.7511,56.7766,56.6151,56.6151,59904.0
2020-06-10 11:30:00,66.59,66.71,66.41,66.71,54810.0,56.6066,56.7086,56.4536,56.7086,54810.0
2020-06-10 11:40:00,66.71,66.77,66.63,66.7,29199.0,56.7086,56.7596,56.6406,56.7001,29199.0
2020-06-10 11:50:00,66.7,66.75,66.53,66.55,30043.0,56.7001,56.7426,56.5556,56.5726,30043.0
2020-06-10 12:00:00,66.56,66.74,66.55,66.66,25675.0,56.5811,56.7341,56.5726,56.6661,25675.0
2020-06-10 12:10:00,66.69,66.79,66.69,66.76,20211.0,56.6916,56.7766,56.6916,56.7511,20211.0
2020-06-10 12:20:00,66.76,66.81,66.73,66.78,15115.0,56.7511,56.7936,56.7256,56.7681,15115.0
2020-06-10 12:30:00,66.77,66.95,66.75,66.94,20024.0,56.7596,56.9126,56.7426,56.9041,20024.0
2020-06-10 12:40:00,66.95,66.97,66.8,66.8,17066.0,56.9126,56.9296,56.7851,56.7851,17066.0
2020-06-10 12:50:00,66.81,66.87,66.79,66.83,23440.0,56.7936,56.8446,56.7766,56.8106,23440.0
2020-06-10 13:00:00,66.84,66.89,66.76,66.84,81337.0,56.8191,56.8616,56.7511,56.8191,81337.0
2020-06-10 13:10:00,66.84,66.89,66.81,66.83,27170.0,56.8191,56.8616,56.7936,56.8106,27170.0
2020-06-10 13:20:00,66.82,66.83,66.69,66.69,15260.0,56.8021,56.8106,56.6916,56.6916,15260.0
2020-06-10 13:30:00,66.7,66.77,66.66,66.7,17465.0,56.7001,56.7596,56.6661,56.7001,17465.0
2020-06-10 13:40:00,66.7,66.79,66.66,66.69,17198.0,56.7001,56.7766,56.6661,56.6916,17198.0
2020-06-10 13:50:00,66.7,66.75,66.58,66.64,24234.0,56.7001,56.7426,56.5981,56.6491,24234.0
2020-06-10 14:00:00,66.53,66.94,66.31,66.92,37636.0,56.5556,56.9041,56.3686,56.8871,37636.0
2020-06-10 14:10:00,66.91,67.14,66.91,67.09,34127.0,56.8786,57.0742,56.8786,57.0317,34127.0
2020-06-10 14:20:00,67.1,67.17,66.96,67.09,32823.0,57.0402,57.0997,56.9211,57.0317,32823.0
2020-06-10 14:30:00,67.09,67.12,66.95,66.98,42720.0,57.0317,57.0572,56.9126,56.9381,42720.0
2020-06-10 14:40:00,66.97,67.18,66.77,66.97,43713.0,56.9296,57.1082,56.7596,56.9296,43713.0
2020-06-10 14:50:00,66.97,67.13,66.86,67.1,39006.0,56.9296,57.0657,56.8361,57.0402,39006.0
2020-06-10 15:00:00,67.11,67.32,66.96,67.28,51247.0,57.0487,57.2272,56.9211,57.1932,51247.0
2020-06-10 15:10:00,67.28,67.35,67.19,67.25,34684.0,57.1932,57.2527,57.1167,57.1677,34684.0
2020-06-10 15:20:00,67.26,67.43,67.05,67.42,38361.0,57.1762,57.3207,56.9977,57.3122,38361.0
2020-06-10 15:30:00,67.44,67.46,67.16,67.19,48790.0,57.3292,57.3462,57.0912,57.1167,48790.0
2020-06-10 15:40:00,67.19,67.19,66.95,67.04,117678.0,57.1167,57.1167,56.9126,56.9892,117678.0
2020-06-10 15:50:00,67.03,67.1,66.85,66.95,329763.0,56.9807,57.0402,56.8276,56.9126,329763.0
2020-06-11 09:30:00,66.54,66.7,65.84,65.85,100033.0,56.5641,56.7001,55.9691,55.9776,100033.0
2020-06-11 09:40:00,65.86,65.87,65.44,65.8,69205.0,55.9861,55.9946,55.629,55.9351,69205.0
2020-06-11 09:50:00,65.81,65.98,65.54,65.54,88290.0,55.9436,56.0881,55.714,55.714,88290.0
2020-06-11 10:00:00,65.52,65.52,64.61,64.78,103242.0,55.697,55.697,54.9235,55.068,103242.0
2020-06-11 10:10:00,64.79,64.9,64.48,64.51,131058.0,55.0765,55.17,54.813,54.8385,131058.0
2020-06-11 10:20:00,64.52,64.93,64.42,64.91,83827.0,54.847,55.1955,54.762,55.1785,83827.0
2020-06-11 10:30:00,64.89,65.06,64.83,65.02,71144.0,55.1615,55.306,55.1105,55.272,71144.0
2020-06-11 10:40:00,65.01,65.08,64.87,64.95,40629.0,55.2635,55.323,55.1445,55.2125,40629.0
2020-06-11 10:50:00,64.93,65.29,64.82,65.29,65023.0,55.1955,55.5015,55.102,55.5015,65023.0
2020-06-11 11:00:00,65.29,65.65,65.18,65.45,62872.0,55.5015,55.8075,55.408,55.6375,62872.0
2020-06-11 11:10:00,65.44,65.51,65.27,65.49,25656.0,55.629,55.6885,55.4845,55.6715,25656.0
2020-06-11 11:20:00,65.49,65.49,65.12,65.18,22758.0,55.6715,55.6715,55.357,55.408,22758.0
2020-06-11 11:30:00,65.17,65.26,65.1,65.19,29625.0,55.3995,55.476,55.34,55.4165,29625.0
2020-06-11 11:40:00,65.19,65.36,65.13,65.25,37918.0,55.4165,55.561,55.3655,55.4675,37918.0
2020-06-11 11:50:00,65.19,65.34,65.19,65.34,32258.0,55.4165,55.544,55.4165,55.544,32258.0
2020-06-11 12:00:00,65.32,65.35,65.15,65.22,23818.0,55.527,55.5525,55.3825,55.442,23818.0
2020-06-11 12:10:00,65.22,65.33,65.12,65.17,29459.0,55.442,55.5355,55.357,55.3995,29459.0
2020-06-11 12:20:00,65.18,65.26,64.96,64.98,36985.0,55.408,55.476,55.221,55.238,36985.0
2020-06-11 12:30:00,64.98,65.25,64.98,65.16,34160.0,55.238,55.4675,55.238,55.391,34160.0
2020-06-11 12:40:00,65.16,65.2,64.87,64.9,35116.0,55.391,55.425,55.1445,55.17,35116.0
2020-06-11 12:50:00,64.89,64.89,64.67,64.8,34620.0,55.1615,55.1615,54.9745,55.085,34620.0
2020-06-11 13:00:00,64.78,65.0,64.74,64.92,31370.0,55.068,55.255,55.034,55.187,31370.0
2020-06-11 13:10:00,64.9,64.99,64.81,64.84,37843.0,55.17,55.2465,55.0935,55.119,37843.0
2020-06-11 13:20:00,64.82,64.87,64.54,64.55,72508.0,55.102,55.1445,54.864,54.8725,72508.0
2020-06-11 13:30:00,64.55,64.55,64.43,64.47,46672.0,54.8725,54.8725,54.7705,54.8045,46672.0
2020-06-11 13:40:00,64.47,64.67,64.44,64.64,26283.0,54.8045,54.9745,54.779,54.949,26283.0
2020-06-11 13:50:00,64.63,64.79,64.61,64.64,24450.0,54.9405,55.0765,54.9235,54.949,24450.0
2020-06-11 14:00:00,64.64,64.66,64.44,64.59,45937.0,54.949,54.966,54.779,54.9065,45937.0
2020-06-11 14:10:00,64.58,64.61,64.47,64.52,30729.0,54.898,54.9235,54.8045,54.847,30729.0
2020-06-11 14:20:00,64.52,64.66,64.48,64.6,25207.0,54.847,54.966,54.813,54.915,25207.0
2020-06-11 14:30:00,64.61,64.61,64.37,64.43,40852.0,54.9235,54.9235,54.7194,54.7705,40852.0
2020-06-11 14:40:00,64.42,64.58,64.4,64.51,43171.0,54.762,54.898,54.7449,54.8385,43171.0
2020-06-11 14:50:00,64.52,64.57,64.4,64.55,61279.0,54.847,54.8895,54.7449,54.8725,61279.0
2020-06-11 15:00:00,64.52,64.88,64.47,64.83,50598.0,54.847,55.153,54.8045,55.1105,50598.0
2020-06-11 15:10:00,64.83,64.96,64.7,64.87,67328.0,55.1105,55.221,55.0,55.1445,67328.0
2020-06-11 15:20:00,64.88,64.91,64.67,64.75,61779.0,55.153,55.1785,54.9745,55.0425,61779.0
2020-06-11 15:30:00,64.74,64.96,64.64,64.95,97116.0,55.034,55.221,54.949,55.2125,97116.0
2020-06-11 15:40:00,64.95,65.25,64.92,64.99,87302.0,55.2125,55.4675,55.187,55.2465,87302.0
2020-06-11 15:50:00,64.99,65.24,64.79,65.08,361321.0,55.2465,55.459,55.0765,55.323,361321.0
2020-06-12 09:30:00,65.4,65.41,64.95,64.98,73900.0,55.9706,55.9792,55.5855,55.6112,73900.0
2020-06-12 09:40:00,64.99,65.36,64.89,65.15,42183.0,55.6197,55.9364,55.5341,55.7567,42183.0
2020-06-12 09:50:00,65.21,65.3,64.95,65.13,32721.0,55.808,55.885,55.5855,55.7395,32721.0
2020-06-12 10:00:00,65.14,65.31,65.06,65.1,28552.0,55.7481,55.8936,55.6796,55.7139,28552.0
2020-06-12 10:10:00,65.1,65.11,64.8,64.94,27606.0,55.7139,55.7224,55.4571,55.5769,27606.0
2020-06-12 10:20:00,64.94,64.98,64.79,64.86,27724.0,55.5769,55.6112,55.4486,55.5085,27724.0
2020-06-12 10:30:00,64.88,64.97,64.72,64.74,37557.0,55.5256,55.6026,55.3887,55.4058,37557.0
2020-06-12 10:40:00,64.74,65.0,64.7,64.93,52704.0,55.4058,55.6283,55.3715,55.5684,52704.0
2020-06-12 10:50:00,64.92,64.93,64.63,64.7,60639.0,55.5598,55.5684,55.3116,55.3715,60639.0
2020-06-12 11:00:00,64.73,64.79,64.49,64.64,45867.0,55.3972,55.4486,55.1918,55.3202,45867.0
2020-06-12 11:10:00,64.66,64.67,64.37,64.39,52212.0,55.3373,55.3459,55.0891,55.1062,52212.0
2020-06-12 11:20:00,64.39,64.51,64.25,64.47,35078.0,55.1062,55.2089,54.9864,55.1747,35078.0
2020-06-12 11:30:00,64.46,64.73,64.4,64.65,47350.0,55.1661,55.3972,55.1148,55.3287,47350.0
2020-06-12 11:40:00,64.66,64.66,64.44,64.5,27598.0,55.3373,55.3373,55.149,55.2004,27598.0
2020-06-12 11:50:00,64.48,64.64,64.3,64.64,44258.0,55.1833,55.3202,55.0292,55.3202,44258.0
2020-06-12 12:00:00,64.62,64.81,64.57,64.69,42717.0,55.3031,55.4657,55.2603,55.363,42717.0
2020-06-12 12:10:00,64.71,64.75,64.48,64.64,119237.0,55.3801,55.4143,55.1833,55.3202,119237.0
2020-06-12 12:20:00,64.63,64.68,64.43,64.49,51560.0,55.3116,55.3544,55.1405,55.1918,51560.0
2020-06-12 12:30:00,64.48,64.49,64.21,64.26,54338.0,55.1833,55.1918,54.9522,54.995,54338.0
2020-06-12 12:40:00,64.25,64.37,63.98,64.0,49307.0,54.9864,55.0891,54.7553,54.7725,49307.0
2020-06-12 12:50:00,64.01,64.17,64.01,64.07,29747.0,54.781,54.918,54.781,54.8324,29747.0
2020-06-12 13:00:00,64.07,64.12,63.61,63.7,71682.0,54.8324,54.8752,54.4387,54.5157,71682.0
2020-06-12 13:10:00,63.68,63.68,63.41,63.44,103033.0,54.4986,54.4986,54.2675,54.2932,103033.0
2020-06-12 13:20:00,63.44,63.47,63.17,63.17,159366.0,54.2932,54.3189,54.0621,54.0621,159366.0
2020-06-12 13:30:00,63.19,63.31,63.0,63.09,61472.0,54.0792,54.1819,53.9166,53.9937,61472.0
2020-06-12 13:40:00,63.07,63.29,62.83,62.86,48894.0,53.9765,54.1648,53.7712,53.7968,48894.0
2020-06-12 13:50:00,62.86,63.08,62.79,62.81,34486.0,53.7968,53.9851,53.7369,53.754,34486.0
2020-06-12 14:00:00,62.82,63.12,62.77,62.77,81183.0,53.7626,54.0193,53.7198,53.7198,81183.0
2020-06-12 14:10:00,62.86,63.16,62.83,62.92,30253.0,53.7968,54.0536,53.7712,53.8482,30253.0
2020-06-12 14:20:00,62.94,63.07,62.86,63.06,33881.0,53.8653,53.9765,53.7968,53.968,33881.0
2020-06-12 14:30:00,63.08,63.39,63.08,63.22,44744.0,53.9851,54.2504,53.9851,54.1049,44744.0
2020-06-12 14:40:00,63.24,63.43,63.21,63.34,53090.0,54.122,54.2846,54.0964,54.2076,53090.0
2020-06-12 14:50:00,63.36,63.5,63.27,63.47,47585.0,54.2247,54.3446,54.1477,54.3189,47585.0
2020-06-12 15:00:00,63.49,63.73,63.45,63.67,43512.0,54.336,54.5414,54.3018,54.49,43512.0
2020-06-12 15:10:00,63.66,63.82,63.47,63.55,41910.0,54.4815,54.6184,54.3189,54.3873,41910.0
2020-06-12 15:20:00,63.54,63.55,63.15,63.27,38435.0,54.3788,54.3873,54.045,54.1477,38435.0
2020-06-12 15:30:00,63.26,63.41,63.15,63.19,48884.0,54.1392,54.2675,54.045,54.0792,48884.0
2020-06-12 15:40:00,63.2,63.63,63.14,63.63,71964.0,54.0878,54.4558,54.0365,54.4558,71964.0
2020-06-12 15:50:00,63.66,63.87,63.5,63.61,245797.0,54.4815,54.6612,54.3446,54.4387,245797.0
2020-06-15 09:30:00,62.62,63.33,62.13,62.33,82934.0,53.5914,54.1991,53.1721,53.3432,82934.0
2020-06-15 09:40:00,62.32,62.51,62.21,62.44,44752.0,53.3347,53.4973,53.2405,53.4374,44752.0
2020-06-15 09:50:00,62.41,62.77,62.32,62.73,76741.0,53.4117,53.7198,53.3347,53.6856,76741.0
2020-06-15 10:00:00,62.74,63.01,62.63,63.01,43867.0,53.6941,53.9252,53.6,53.9252,43867.0
2020-06-15 10:10:00,63.02,63.22,62.94,62.95,43342.0,53.9338,54.1049,53.8653,53.8739,43342.0
2020-06-15 10:20:00,62.92,62.93,62.68,62.86,44390.0,53.8482,53.8567,53.6428,53.7968,44390.0
2020-06-15 10:30:00,62.88,62.96,62.6,62.63,32588.0,53.8139,53.8824,53.5743,53.6,32588.0
2020-06-15 10:40:00,62.62,62.72,62.36,62.62,43685.0,53.5914,53.677,53.3689,53.5914,43685.0
2020-06-15 10:50:00,62.6,62.82,62.54,62.55,26057.0,53.5743,53.7626,53.523,53.5315,26057.0
2020-06-15 11:00:00,62.55,62.91,62.5,62.89,30850.0,53.5315,53.8396,53.4887,53.8225,30850.0
2020-06-15 11:10:00,62.91,62.95,62.75,62.93,31402.0,53.8396,53.8739,53.7027,53.8567,31402.0
2020-06-15 11:20:00,62.92,63.17,62.88,63.0,29922.0,53.8482,54.0621,53.8139,53.9166,29922.0
2020-06-15 11:30:00,62.98,63.08,62.9,63.03,23877.0,53.8995,53.9851,53.8311,53.9423,23877.0
2020-06-15 11:40:00,63.02,63.07,62.77,62.91,26475.0,53.9338,53.9765,53.7198,53.8396,26475.0
2020-06-15 11:50:00,62.9,63.16,62.89,63.08,26262.0,53.8311,54.0536,53.8225,53.9851,26262.0
2020-06-15 12:00:00,63.06,63.29,63.01,63.25,25717.0,53.968,54.1648,53.9252,54.1306,25717.0
2020-06-15 12:10:00,63.24,63.36,63.18,63.28,22778.0,54.122,54.2247,54.0707,54.1563,22778.0
2020-06-15 12:20:00,63.28,63.29,63.16,63.23,30696.0,54.1563,54.1648,54.0536,54.1135,30696.0
2020-06-15 12:30:00,63.2,63.25,63.11,63.19,20591.0,54.0878,54.1306,54.0108,54.0792,20591.0
2020-06-15 12:40:00,63.2,63.34,63.2,63.31,13465.0,54.0878,54.2076,54.0878,54.1819,13465.0
2020-06-15 12:50:00,63.3,63.42,63.27,63.35,17953.0,54.1734,54.2761,54.1477,54.2162,17953.0
2020-06-15 13:00:00,63.35,63.43,63.29,63.43,23146.0,54.2162,54.2846,54.1648,54.2846,23146.0
2020-06-15 13:10:00,63.44,63.58,63.42,63.45,20363.0,54.2932,54.413,54.2761,54.3018,20363.0
2020-06-15 13:20:00,63.46,63.49,63.34,63.4,20749.0,54.3103,54.336,54.2076,54.259,20749.0
2020-06-15 13:30:00,63.41,63.48,63.34,63.39,32296.0,54.2675,54.3274,54.2076,54.2504,32296.0
2020-06-15 13:40:00,63.38,63.4,63.26,63.27,14023.0,54.2419,54.259,54.1392,54.1477,14023.0
2020-06-15 13:50:00,63.24,63.3,63.11,63.13,17174.0,54.122,54.1734,54.0108,54.0279,17174.0
2020-06-15 14:00:00,63.14,63.78,63.13,63.7,76917.0,54.0365,54.5842,54.0279,54.5157,76917.0
2020-06-15 14:10:00,63.73,64.04,63.71,64.01,37742.0,54.5414,54.8067,54.5243,54.781,37742.0
2020-06-15 14:20:00,64.0,64.08,63.87,63.94,32471.0,54.7725,54.8409,54.6612,54.7211,32471.0
2020-06-15 14:30:00,63.95,64.02,63.71,63.75,39376.0,54.7297,54.7896,54.5243,54.5585,39376.0
2020-06-15 14:40:00,63.75,63.81,63.59,63.65,34785.0,54.5585,54.6099,54.4216,54.4729,34785.0
2020-06-15 14:50:00,63.63,63.63,63.46,63.48,41579.0,54.4558,54.4558,54.3103,54.3274,41579.0
2020-06-15 15:00:00,63.48,63.75,63.48,63.65,28459.0,54.3274,54.5585,54.3274,54.4729,28459.0
2020-06-15 15:10:00,63.65,63.71,63.47,63.47,51543.0,54.4729,54.5243,54.3189,54.3189,51543.0
2020-06-15 15:20:00,63.47,63.54,63.24,63.28,55764.0,54.3189,54.3788,54.122,54.1563,55764.0
2020-06-15 15:30:00,63.29,63.32,62.98,63.23,93166.0,54.1648,54.1905,53.8995,54.1135,93166.0
2020-06-15 15:40:00,63.22,63.41,63.18,63.39,115336.0,54.1049,54.2675,54.0707,54.2504,115336.0
2020-06-15 15:50:00,63.38,63.52,63.34,63.51,284199.0,54.2419,54.3617,54.2076,54.3531,284199.0
2020-06-16 09:30:00,65.28,65.63,64.92,65.45,105341.0,55.8679,56.1674,55.5598,56.0134,105341.0
2020-06-16 09:40:00,65.51,65.54,64.93,64.93,43354.0,56.0647,56.0904,55.5684,55.5684,43354.0
2020-06-16 09:50:00,64.98,65.04,64.66,64.71,30848.0,55.6112,55.6625,55.3373,55.3801,30848.0
2020-06-16 10:00:00,64.71,64.77,64.5,64.5,39357.0,55.3801,55.4314,55.2004,55.2004,39357.0
2020-06-16 10:10:00,64.5,64.76,64.4,64.76,30353.0,55.2004,55.4229,55.1148,55.4229,30353.0
2020-06-16 10:20:00,64.74,64.75,64.47,64.67,39016.0,55.4058,55.4143,55.1747,55.3459,39016.0
2020-06-16 10:30:00,64.67,64.81,64.2,64.31,64582.0,55.3459,55.4657,54.9436,55.0378,64582.0
2020-06-16 10:40:00,64.34,64.37,64.12,64.35,33766.0,55.0634,55.0891,54.8752,55.072,33766.0
2020-06-16 10:50:00,64.34,64.34,63.64,63.79,62816.0,55.0634,55.0634,54.4644,54.5927,62816.0
2020-06-16 11:00:00,63.75,64.02,63.59,63.95,38348.0,54.5585,54.7896,54.4216,54.7297,38348.0
2020-06-16 11:10:00,64.0,64.19,63.8,64.15,24762.0,54.7725,54.9351,54.6013,54.9008,24762.0
2020-06-16 11:20:00,64.14,64.31,64.1,64.23,32528.0,54.8923,55.0378,54.858,54.9693,32528.0
2020-06-16 11:30:00,64.25,64.44,64.1,64.14,39219.0,54.9864,55.149,54.858,54.8923,39219.0
2020-06-16 11:40:00,64.12,64.2,63.93,64.18,62944.0,54.8752,54.9436,54.7126,54.9265,62944.0
2020-06-16 11:50:00,64.2,64.27,63.91,63.94,53600.0,54.9436,55.0035,54.6954,54.7211,53600.0
2020-06-16 12:00:00,63.96,63.99,63.77,63.87,69247.0,54.7382,54.7639,54.5756,54.6612,69247.0
2020-06-16 12:10:00,63.87,63.99,63.79,63.96,15684.0,54.6612,54.7639,54.5927,54.7382,15684.0
2020-06-16 12:20:00,63.98,64.17,63.98,64.11,26595.0,54.7553,54.918,54.7553,54.8666,26595.0
2020-06-16 12:30:00,64.13,64.48,64.13,64.44,17068.0,54.8837,55.1833,54.8837,55.149,17068.0
2020-06-16 12:40:00,64.46,64.57,64.4,64.45,10549.0,55.1661,55.2603,55.1148,55.1576,10549.0
2020-06-16 12:50:00,64.47,64.51,64.36,64.47,17420.0,55.1747,55.2089,55.0806,55.1747,17420.0
2020-06-16 13:00:00,64.48,64.55,64.38,64.42,18387.0,55.1833,55.2432,55.0977,55.1319,18387.0
2020-06-16 13:10:00,64.44,64.52,64.42,64.5,24693.0,55.149,55.2175,55.1319,55.2004,24693.0
2020-06-16 13:20:00,64.49,64.51,64.45,64.47,28755.0,55.1918,55.2089,55.1576,55.1747,28755.0
2020-06-16 13:30:00,64.48,64.48,64.25,64.3,30825.0,55.1833,55.1833,54.9864,55.0292,30825.0
2020-06-16 13:40:00,64.32,64.49,64.32,64.43,15870.0,55.0463,55.1918,55.0463,55.1405,15870.0
2020-06-16 13:50:00,64.45,64.45,64.22,64.28,18567.0,55.1576,55.1576,54.9607,55.0121,18567.0
2020-06-16 14:00:00,64.3,64.44,64.29,64.39,25580.0,55.0292,55.149,55.0206,55.1062,25580.0
2020-06-16 14:10:00,64.4,64.62,64.36,64.53,38816.0,55.1148,55.3031,55.0806,55.226,38816.0
2020-06-16 14:20:00,64.53,64.56,64.22,64.42,52228.0,55.226,55.2517,54.9607,55.1319,52228.0
2020-06-16 14:30:00,64.41,64.56,64.36,64.38,77347.0,55.1233,55.2517,55.0806,55.0977,77347.0
2020-06-16 14:40:00,64.38,64.41,64.22,64.29,51076.0,55.0977,55.1233,54.9607,55.0206,51076.0
2020-06-16 14:50:00,64.28,64.34,64.01,64.11,37360.0,55.0121,55.0634,54.781,54.8666,37360.0
2020-06-16 15:00:00,64.11,64.21,63.78,63.83,41482.0,54.8666,54.9522,54.5842,54.627,41482.0
2020-06-16 15:10:00,63.83,63.94,63.46,63.53,47553.0,54.627,54.7211,54.3103,54.3702,47553.0
2020-06-16 15:20:00,63.54,63.62,63.45,63.56,70769.0,54.3788,54.4472,54.3018,54.3959,70769.0
2020-06-16 15:30:00,63.56,63.77,63.52,63.72,91119.0,54.3959,54.5756,54.3617,54.5328,91119.0
2020-06-16 15:40:00,63.73,63.85,63.51,63.73,116427.0,54.5414,54.6441,54.3531,54.5414,116427.0
2020-06-16 15:50:00,63.71,63.8,63.49,63.74,294694.0,54.5243,54.6013,54.336,54.5499,294694.0
2020-06-17 09:30:00,64.26,64.3,63.21,63.21,70925.0,54.995,55.0292,54.0964,54.0964,70925.0
2020-06-17 09:40:00,63.18,63.49,63.05,63.41,42523.0,54.0707,54.336,53.9594,54.2675,42523.0
2020-06-17 09:50:00,63.42,63.53,63.16,63.36,55025.0,54.2761,54.3702,54.0536,54.2247,55025.0
2020-06-17 10:00:00,63.31,63.43,63.18,63.4,46967.0,54.1819,54.2846,54.0707,54.259,46967.0
2020-06-17 10:10:00,63.4,63.66,63.33,63.4,48398.0,54.259,54.4815,54.1991,54.259,48398.0
2020-06-17 10:20:00,63.42,63.63,63.33,63.4,37027.0,54.2761,54.4558,54.1991,54.259,37027.0
2020-06-17 10:30:00,63.4,63.5,63.29,63.38,20814.0,54.259,54.3446,54.1648,54.2419,20814.0
2020-06-17 10:40:00,63.39,63.58,63.31,63.57,20096.0,54.2504,54.413,54.1819,54.4045,20096.0
2020-06-17 10:50:00,63.55,63.67,63.49,63.53,25769.0,54.3873,54.49,54.336,54.3702,25769.0
2020-06-17 11:00:00,63.52,63.58,63.43,63.52,24322.0,54.3617,54.413,54.2846,54.3617,24322.0
2020-06-17 11:10:00,63.51,63.55,63.34,63.38,35329.0,54.3531,54.3873,54.2076,54.2419,35329.0
2020-06-17 11:20:00,63.34,63.37,63.26,63.36,40284.0,54.2076,54.2333,54.1392,54.2247,40284.0
2020-06-17 11:30:00,63.37,63.64,63.36,63.57,24707.0,54.2333,54.4644,54.2247,54.4045,24707.0
2020-06-17 11:40:00,63.57,63.62,63.48,63.53,30266.0,54.4045,54.4472,54.3274,54.3702,30266.0
2020-06-17 11:50:00,63.55,63.63,63.5,63.63,30170.0,54.3873,54.4558,54.3446,54.4558,30170.0
2020-06-17 12:00:00,63.61,63.63,63.49,63.58,21471.0,54.4387,54.4558,54.336,54.413,21471.0
2020-06-17 12:10:00,63.59,63.61,63.5,63.58,20312.0,54.4216,54.4387,54.3446,54.413,20312.0
2020-06-17 12:20:00,63.58,63.64,63.49,63.61,25702.0,54.413,54.4644,54.336,54.4387,25702.0
2020-06-17 12:30:00,63.6,63.8,63.6,63.76,18126.0,54.4301,54.6013,54.4301,54.5671,18126.0
2020-06-17 12:40:00,63.77,63.8,63.71,63.74,18747.0,54.5756,54.6013,54.5243,54.5499,18747.0
2020-06-17 12:50:00,63.71,63.72,63.62,63.68,25536.0,54.5243,54.5328,54.4472,54.4986,25536.0
2020-06-17 13:00:00,63.68,63.86,63.66,63.86,77569.0,54.4986,54.6526,54.4815,54.6526,77569.0
2020-06-17 13:10:00,63.84,63.95,63.83,63.88,14636.0,54.6355,54.7297,54.627,54.6698,14636.0
2020-06-17 13:20:00,63.88,64.01,63.88,63.97,12695.0,54.6698,54.781,54.6698,54.7468,12695.0
2020-06-17 13:30:00,63.96,64.13,63.95,64.13,17126.0,54.7382,54.8837,54.7297,54.8837,17126.0
2020-06-17 13:40:00,64.11,64.14,64.06,64.14,15870.0,54.8666,54.8923,54.8238,54.8923,15870.0
2020-06-17 13:50:00,64.14,64.23,64.05,64.14,23975.0,54.8923,54.9693,54.8153,54.8923,23975.0
2020-06-17 14:00:00,64.16,64.24,64.06,64.23,18802.0,54.9094,54.9779,54.8238,54.9693,18802.0
2020-06-17 14:10:00,64.23,64.32,64.21,64.23,24134.0,54.9693,55.0463,54.9522,54.9693,24134.0
2020-06-17 14:20:00,64.23,64.38,64.23,64.34,29330.0,54.9693,55.0977,54.9693,55.0634,29330.0
2020-06-17 14:30:00,64.34,64.37,64.19,64.21,30949.0,55.0634,55.0891,54.9351,54.9522,30949.0
2020-06-17 14:40:00,64.22,64.31,64.14,64.21,32178.0,54.9607,55.0378,54.8923,54.9522,32178.0
2020-06-17 14:50:00,64.2,64.27,64.05,64.05,29188.0,54.9436,55.0035,54.8153,54.8153,29188.0
2020-06-17 15:00:00,64.02,64.14,63.96,64.09,25398.0,54.7896,54.8923,54.7382,54.8495,25398.0
2020-06-17 15:10:00,64.09,64.1,63.98,64.05,28498.0,54.8495,54.858,54.7553,54.8153,28498.0
2020-06-17 15:20:00,64.05,64.08,63.92,64.0,32179.0,54.8153,54.8409,54.704,54.7725,32179.0
2020-06-17 15:30:00,64.01,64.07,63.92,64.02,44227.0,54.781,54.8324,54.704,54.7896,44227.0
2020-06-17 15:40:00,64.0,64.0,63.71,63.73,198356.0,54.7725,54.7725,54.5243,54.5414,198356.0
2020-06-17 15:50:00,63.72,63.99,63.69,63.9,171533.0,54.5328,54.7639,54.5072,54.6869,171533.0
2020-06-18 09:30:00,63.66,64.21,63.66,64.17,65142.0,54.4815,54.9522,54.4815,54.918,65142.0
2020-06-18 09:40:00,64.18,64.21,63.97,64.21,37545.0,54.9265,54.9522,54.7468,54.9522,37545.0
2020-06-18 09:50:00,64.23,64.39,64.07,64.27,58366.0,54.9693,55.1062,54.8324,55.0035,58366.0
2020-06-18 10:00:00,64.26,64.49,64.26,64.29,38879.0,54.995,55.1918,54.995,55.0206,38879.0
2020-06-18 10:10:00,64.29,64.29,63.86,63.9,43173.0,55.0206,55.0206,54.6526,54.6869,43173.0
2020-06-18 10:20:00,63.9,63.96,63.51,63.58,39743.0,54.6869,54.7382,54.3531,54.413,39743.0
2020-06-18 10:30:00,63.62,63.79,63.43,63.65,52591.0,54.4472,54.5927,54.2846,54.4729,52591.0
2020-06-18 10:40:00,63.64,63.85,63.58,63.78,30304.0,54.4644,54.6441,54.413,54.5842,30304.0
2020-06-18 10:50:00,63.76,63.99,63.67,63.98,42933.0,54.5671,54.7639,54.49,54.7553,42933.0
2020-06-18 11:00:00,64.0,64.03,63.84,63.93,51285.0,54.7725,54.7981,54.6355,54.7126,51285.0
2020-06-18 11:10:00,63.92,63.96,63.81,63.94,30234.0,54.704,54.7382,54.6099,54.7211,30234.0
2020-06-18 11:20:00,63.91,64.02,63.83,63.83,45038.0,54.6954,54.7896,54.627,54.627,45038.0
2020-06-18 11:30:00,63.84,63.92,63.82,63.85,25470.0,54.6355,54.704,54.6184,54.6441,25470.0
2020-06-18 11:40:00,63.84,63.88,63.78,63.79,21728.0,54.6355,54.6698,54.5842,54.5927,21728.0
2020-06-18 11:50:00,63.77,63.78,63.67,63.68,22984.0,54.5756,54.5842,54.49,54.4986,22984.0
2020-06-18 12:00:00,63.67,63.73,63.59,63.71,28880.0,54.49,54.5414,54.4216,54.5243,28880.0
2020-06-18 12:10:00,63.71,63.74,63.56,63.6,25084.0,54.5243,54.5499,54.3959,54.4301,25084.0
2020-06-18 12:20:00,63.62,63.74,63.59,63.62,24481.0,54.4472,54.5499,54.4216,54.4472,24481.0
2020-06-18 12:30:00,63.63,63.66,63.54,63.58,22851.0,54.4558,54.4815,54.3788,54.413,22851.0
2020-06-18 12:40:00,63.59,63.74,63.54,63.72,22754.0,54.4216,54.5499,54.3788,54.5328,22754.0
2020-06-18 12:50:00,63.73,63.79,63.72,63.79,21883.0,54.5414,54.5927,54.5328,54.5927,21883.0
2020-06-18 13:00:00,63.8,63.94,63.79,63.93,38988.0,54.6013,54.7211,54.5927,54.7126,38988.0
2020-06-18 13:10:00,63.92,63.96,63.79,63.86,31944.0,54.704,54.7382,54.5927,54.6526,31944.0
2020-06-18 13:20:00,63.87,63.91,63.82,63.9,37159.0,54.6612,54.6954,54.6184,54.6869,37159.0
2020-06-18 13:30:00,63.89,63.99,63.88,63.99,40672.0,54.6783,54.7639,54.6698,54.7639,40672.0
2020-06-18 13:40:00,63.98,64.03,63.89,63.96,101636.0,54.7553,54.7981,54.6783,54.7382,101636.0
2020-06-18 13:50:00,63.96,64.03,63.95,64.02,42560.0,54.7382,54.7981,54.7297,54.7896,42560.0
2020-06-18 14:00:00,64.03,64.05,63.89,63.99,80677.0,54.7981,54.8153,54.6783,54.7639,80677.0
2020-06-18 14:10:00,63.99,64.02,63.91,63.94,50107.0,54.7639,54.7896,54.6954,54.7211,50107.0
2020-06-18 14:20:00,63.94,64.1,63.94,64.05,30365.0,54.7211,54.858,54.7211,54.8153,30365.0
2020-06-18 14:30:00,64.06,64.25,64.0,64.24,37973.0,54.8238,54.9864,54.7725,54.9779,37973.0
2020-06-18 14:40:00,64.25,64.28,64.14,64.19,42788.0,54.9864,55.0121,54.8923,54.9351,42788.0
2020-06-18 14:50:00,64.19,64.22,64.07,64.08,35902.0,54.9351,54.9607,54.8324,54.8409,35902.0
2020-06-18 15:00:00,64.08,64.1,63.93,64.1,28491.0,54.8409,54.858,54.7126,54.858,28491.0
2020-06-18 15:10:00,64.09,64.1,64.03,64.09,39212.0,54.8495,54.858,54.7981,54.8495,39212.0
2020-06-18 15:20:00,64.08,64.27,64.07,64.26,43455.0,54.8409,55.0035,54.8324,54.995,43455.0
2020-06-18 15:30:00,64.26,64.46,64.22,64.45,127704.0,54.995,55.1661,54.9607,55.1576,127704.0
2020-06-18 15:40:00,64.45,64.45,64.27,64.43,108136.0,55.1576,55.1576,55.0035,55.1405,108136.0
2020-06-18 15:50:00,64.43,64.61,64.3,64.54,381870.0,55.1405,55.2945,55.0292,55.2346,381870.0
2020-06-19 09:30:00,64.35,65.12,64.35,65.08,603109.0,55.072,55.731,55.072,55.6967,603109.0
2020-06-19 09:40:00,65.04,65.22,64.85,65.05,51869.0,55.6625,55.8166,55.4999,55.6711,51869.0
2020-06-19 09:50:00,65.06,65.17,64.77,64.79,38299.0,55.6796,55.7738,55.4314,55.4486,38299.0
2020-06-19 10:00:00,64.8,65.03,64.76,64.82,78046.0,55.4571,55.654,55.4229,55.4742,78046.0
2020-06-19 10:10:00,64.83,65.04,64.82,64.98,112531.0,55.4828,55.6625,55.4742,55.6112,112531.0
2020-06-19 10:20:00,65.0,65.37,64.99,65.31,52987.0,55.6283,55.9449,55.6197,55.8936,52987.0
2020-06-19 10:30:00,65.31,65.33,65.08,65.16,33130.0,55.8936,55.9107,55.6967,55.7652,33130.0
2020-06-19 10:40:00,65.18,65.27,65.11,65.23,127414.0,55.7823,55.8594,55.7224,55.8251,127414.0
2020-06-19 10:50:00,65.24,65.33,65.17,65.21,109806.0,55.8337,55.9107,55.7738,55.808,109806.0
2020-06-19 11:00:00,65.23,65.3,65.16,65.22,130805.0,55.8251,55.885,55.7652,55.8166,130805.0
2020-06-19 11:10:00,65.21,65.25,64.8,64.84,112808.0,55.808,55.8422,55.4571,55.4914,112808.0
2020-06-19 11:20:00,64.81,64.84,64.68,64.78,25468.0,55.4657,55.4914,55.3544,55.44,25468.0
2020-06-19 11:30:00,64.78,64.98,64.72,64.89,41553.0,55.44,55.6112,55.3887,55.5341,41553.0
2020-06-19 11:40:00,64.93,64.94,64.81,64.84,17245.0,55.5684,55.5769,55.4657,55.4914,17245.0
2020-06-19 11:50:00,64.83,64.9,64.73,64.86,20222.0,55.4828,55.5427,55.3972,55.5085,20222.0
2020-06-19 12:00:00,64.87,64.87,64.76,64.82,24108.0,55.517,55.517,55.4229,55.4742,24108.0
2020-06-19 12:10:00,64.81,64.88,64.53,64.53,40504.0,55.4657,55.5256,55.226,55.226,40504.0
2020-06-19 12:20:00,64.48,64.67,64.46,64.62,25636.0,55.1833,55.3459,55.1661,55.3031,25636.0
2020-06-19 12:30:00,64.62,64.66,64.51,64.52,26642.0,55.3031,55.3373,55.2089,55.2175,26642.0
2020-06-19 12:40:00,64.52,64.59,64.45,64.52,35006.0,55.2175,55.2774,55.1576,55.2175,35006.0
2020-06-19 12:50:00,64.49,64.64,64.44,64.64,18020.0,55.1918,55.3202,55.149,55.3202,18020.0
2020-06-19 13:00:00,64.63,64.75,64.59,64.73,19876.0,55.3116,55.4143,55.2774,55.3972,19876.0
2020-06-19 13:10:00,64.74,64.89,64.73,64.78,20711.0,55.4058,55.5341,55.3972,55.44,20711.0
2020-06-19 13:20:00,64.78,64.78,64.66,64.72,19830.0,55.44,55.44,55.3373,55.3887,19830.0
2020-06-19 13:30:00,64.72,64.73,64.51,64.61,24342.0,55.3887,55.3972,55.2089,55.2945,24342.0
2020-06-19 13:40:00,64.6,64.73,64.58,64.73,29103.0,55.286,55.3972,55.2688,55.3972,29103.0
2020-06-19 13:50:00,64.73,64.74,64.54,64.55,32778.0,55.3972,55.4058,55.2346,55.2432,32778.0
2020-06-19 14:00:00,64.55,64.76,64.55,64.68,44287.0,55.2432,55.4229,55.2432,55.3544,44287.0
2020-06-19 14:10:00,64.66,64.67,64.56,64.64,43311.0,55.3373,55.3459,55.2517,55.3202,43311.0
2020-06-19 14:20:00,64.67,64.79,64.65,64.76,66572.0,55.3459,55.4486,55.3287,55.4229,66572.0
2020-06-19 14:30:00,64.76,64.89,64.67,64.85,60115.0,55.4229,55.5341,55.3459,55.4999,60115.0
2020-06-19 14:40:00,64.86,64.96,64.83,64.91,37443.0,55.5085,55.594,55.4828,55.5513,37443.0
2020-06-19 14:50:00,64.9,65.1,64.88,65.04,46417.0,55.5427,55.7139,55.5256,55.6625,46417.0
2020-06-19 15:00:00,65.04,65.07,64.9,64.9,53425.0,55.6625,55.6882,55.5427,55.5427,53425.0
2020-06-19 15:10:00,64.89,65.27,64.87,65.26,59728.0,55.5341,55.8594,55.517,55.8508,59728.0
2020-06-19 15:20:00,65.26,65.26,65.11,65.12,67339.0,55.8508,55.8508,55.7224,55.731,67339.0
2020-06-19 15:30:00,65.13,65.16,64.95,64.96,78933.0,55.7395,55.7652,55.5855,55.594,78933.0
2020-06-19 15:40:00,64.96,64.98,64.35,64.42,198955.0,55.594,55.6112,55.072,55.1319,198955.0
2020-06-19 15:50:00,64.4,64.4,63.31,64.0,564268.0,55.1148,55.1148,54.1819,54.7725,564268.0
2020-06-22 09:30:00,63.88,63.94,63.11,63.63,81553.0,54.6698,54.7211,54.0108,54.4558,81553.0
2020-06-22 09:40:00,63.72,64.05,63.68,64.03,54405.0,54.5328,54.8153,54.4986,54.7981,54405.0
2020-06-22 09:50:00,64.04,64.43,64.01,64.41,59032.0,54.8067,55.1405,54.781,55.1233,59032.0
2020-06-22 10:00:00,64.45,65.05,64.39,65.05,60078.0,55.1576,55.6711,55.1062,55.6711,60078.0
2020-06-22 10:10:00,65.06,65.25,64.9,65.24,131902.0,55.6796,55.8422,55.5427,55.8337,131902.0
2020-06-22 10:20:00,65.26,65.46,65.11,65.41,50233.0,55.8508,56.022,55.7224,55.9792,50233.0
2020-06-22 10:30:00,65.42,65.43,65.19,65.2,43840.0,55.9877,55.9963,55.7909,55.7994,43840.0
2020-06-22 10:40:00,65.2,65.52,65.16,65.21,41613.0,55.7994,56.0733,55.7652,55.808,41613.0
2020-06-22 10:50:00,65.21,65.59,65.18,65.57,51052.0,55.808,56.1332,55.7823,56.1161,51052.0
2020-06-22 11:00:00,65.55,65.75,65.49,65.59,86925.0,56.099,56.2701,56.0476,56.1332,86925.0
2020-06-22 11:10:00,65.59,65.73,65.5,65.56,106724.0,56.1332,56.253,56.0562,56.1075,106724.0
2020-06-22 11:20:00,65.56,65.64,65.45,65.45,49418.0,56.1075,56.176,56.0134,56.0134,49418.0
2020-06-22 11:30:00,65.46,65.61,65.44,65.51,45267.0,56.022,56.1503,56.0048,56.0647,45267.0
2020-06-22 11:40:00,65.51,65.53,65.33,65.42,16604.0,56.0647,56.0819,55.9107,55.9877,16604.0
2020-06-22 11:50:00,65.43,65.54,65.38,65.41,22589.0,55.9963,56.0904,55.9535,55.9792,22589.0
2020-06-22 12:00:00,65.41,65.54,65.38,65.51,27711.0,55.9792,56.0904,55.9535,56.0647,27711.0
2020-06-22 12:10:00,65.5,65.67,65.46,65.6,48085.0,56.0562,56.2017,56.022,56.1418,48085.0
2020-06-22 12:20:00,65.59,65.61,65.42,65.53,42967.0,56.1332,56.1503,55.9877,56.0819,42967.0
2020-06-22 12:30:00,65.5,65.53,65.37,65.42,41953.0,56.0562,56.0819,55.9449,55.9877,41953.0
2020-06-22 12:40:00,65.42,65.51,65.4,65.5,34155.0,55.9877,56.0647,55.9706,56.0562,34155.0
2020-06-22 12:50:00,65.49,65.53,65.29,65.29,21360.0,56.0476,56.0819,55.8765,55.8765,21360.0
2020-06-22 13:00:00,65.29,65.48,65.25,65.46,19836.0,55.8765,56.0391,55.8422,56.022,19836.0
2020-06-22 13:10:00,65.43,65.47,65.37,65.44,34261.0,55.9963,56.0305,55.9449,56.0048,34261.0
2020-06-22 13:20:00,65.45,65.45,65.26,65.34,39948.0,56.0134,56.0134,55.8508,55.9193,39948.0
2020-06-22 13:30:00,65.34,65.5,65.32,65.41,26691.0,55.9193,56.0562,55.9021,55.9792,26691.0
2020-06-22 13:40:00,65.41,65.47,65.36,65.38,25432.0,55.9792,56.0305,55.9364,55.9535,25432.0
2020-06-22 13:50:00,65.39,65.48,65.36,65.44,29611.0,55.9621,56.0391,55.9364,56.0048,29611.0
2020-06-22 14:00:00,65.44,65.45,65.23,65.38,71685.0,56.0048,56.0134,55.8251,55.9535,71685.0
2020-06-22 14:10:00,65.39,65.44,65.34,65.43,33608.0,55.9621,56.0048,55.9193,55.9963,33608.0
2020-06-22 14:20:00,65.43,65.62,65.4,65.59,36157.0,55.9963,56.1589,55.9706,56.1332,36157.0
2020-06-22 14:30:00,65.59,65.6,65.44,65.53,41252.0,56.1332,56.1418,56.0048,56.0819,41252.0
2020-06-22 14:40:00,65.53,65.56,65.46,65.5,42162.0,56.0819,56.1075,56.022,56.0562,42162.0
2020-06-22 14:50:00,65.49,65.55,65.45,65.51,49193.0,56.0476,56.099,56.0134,56.0647,49193.0
2020-06-22 15:00:00,65.51,65.52,65.31,65.34,46216.0,56.0647,56.0733,55.8936,55.9193,46216.0
2020-06-22 15:10:00,65.34,65.36,65.08,65.14,77434.0,55.9193,55.9364,55.6967,55.7481,77434.0
2020-06-22 15:20:00,65.14,65.17,65.05,65.14,108317.0,55.7481,55.7738,55.6711,55.7481,108317.0
2020-06-22 15:30:00,65.15,65.29,65.14,65.25,69666.0,55.7567,55.8765,55.7481,55.8422,69666.0
2020-06-22 15:40:00,65.24,65.3,65.1,65.12,94874.0,55.8337,55.885,55.7139,55.731,94874.0
2020-06-22 15:50:00,65.1,65.22,65.05,65.15,322900.0,55.7139,55.8166,55.6711,55.7567,322900.0
2020-06-23 09:30:00,65.48,65.79,65.21,65.4,44544.0,56.0391,56.3044,55.808,55.9706,44544.0
2020-06-23 09:40:00,65.41,65.55,65.33,65.53,43006.0,55.9792,56.099,55.9107,56.0819,43006.0
2020-06-23 09:50:00,65.54,65.58,65.25,65.25,32591.0,56.0904,56.1247,55.8422,55.8422,32591.0
2020-06-23 10:00:00,65.27,65.32,65.07,65.28,32239.0,55.8594,55.9021,55.6882,55.8679,32239.0
2020-06-23 10:10:00,65.28,65.28,64.97,65.04,26970.0,55.8679,55.8679,55.6026,55.6625,26970.0
2020-06-23 10:20:00,65.04,65.09,64.79,64.92,20356.0,55.6625,55.7053,55.4486,55.5598,20356.0
2020-06-23 10:30:00,64.91,64.97,64.73,64.78,28366.0,55.5513,55.6026,55.3972,55.44,28366.0
2020-06-23 10:40:00,64.79,64.79,64.43,64.43,29269.0,55.4486,55.4486,55.1405,55.1405,29269.0
2020-06-23 10:50:00,64.42,64.46,64.3,64.43,28680.0,55.1319,55.1661,55.0292,55.1405,28680.0
2020-06-23 11:00:00,64.42,64.59,64.41,64.52,25114.0,55.1319,55.2774,55.1233,55.2175,25114.0
2020-06-23 11:10:00,64.54,64.59,64.41,64.44,25055.0,55.2346,55.2774,55.1233,55.149,25055.0
2020-06-23 11:20:00,64.45,64.5,64.26,64.28,23277.0,55.1576,55.2004,54.995,55.0121,23277.0
2020-06-23 11:30:00,64.26,64.41,64.21,64.38,17495.0,54.995,55.1233,54.9522,55.0977,17495.0
2020-06-23 11:40:00,64.37,64.4,64.23,64.25,19068.0,55.0891,55.1148,54.9693,54.9864,19068.0
2020-06-23 11:50:00,64.22,64.28,64.1,64.24,23854.0,54.9607,55.0121,54.858,54.9779,23854.0
2020-06-23 12:00:00,64.25,64.29,64.21,64.23,17941.0,54.9864,55.0206,54.9522,54.9693,17941.0
2020-06-23 12:10:00,64.23,64.29,64.15,64.26,16471.0,54.9693,55.0206,54.9008,54.995,16471.0
2020-06-23 12:20:00,64.23,64.3,64.15,64.16,17369.0,54.9693,55.0292,54.9008,54.9094,17369.0
2020-06-23 12:30:00,64.16,64.25,64.1,64.24,14331.0,54.9094,54.9864,54.858,54.9779,14331.0
2020-06-23 12:40:00,64.24,64.24,64.12,64.14,16317.0,54.9779,54.9779,54.8752,54.8923,16317.0
2020-06-23 12:50:00,64.13,64.13,64.06,64.06,19289.0,54.8837,54.8837,54.8238,54.8238,19289.0
2020-06-23 13:00:00,64.04,64.07,63.96,64.06,18638.0,54.8067,54.8324,54.7382,54.8238,18638.0
2020-06-23 13:10:00,64.06,64.16,64.01,64.15,17910.0,54.8238,54.9094,54.781,54.9008,17910.0
2020-06-23 13:20:00,64.16,64.3,64.15,64.19,17953.0,54.9094,55.0292,54.9008,54.9351,17953.0
2020-06-23 13:30:00,64.18,64.27,64.16,64.2,14021.0,54.9265,55.0035,54.9094,54.9436,14021.0
2020-06-23 13:40:00,64.2,64.22,64.12,64.17,19268.0,54.9436,54.9607,54.8752,54.918,19268.0
2020-06-23 13:50:00,64.18,64.24,64.12,64.18,34530.0,54.9265,54.9779,54.8752,54.9265,34530.0
2020-06-23 14:00:00,64.18,64.19,63.99,64.0,59063.0,54.9265,54.9351,54.7639,54.7725,59063.0
2020-06-23 14:10:00,64.01,64.03,63.96,64.02,25787.0,54.781,54.7981,54.7382,54.7896,25787.0
2020-06-23 14:20:00,64.02,64.11,64.02,64.07,24939.0,54.7896,54.8666,54.7896,54.8324,24939.0
2020-06-23 14:30:00,64.09,64.18,64.06,64.06,30931.0,54.8495,54.9265,54.8238,54.8238,30931.0
2020-06-23 14:40:00,64.05,64.1,64.01,64.03,20496.0,54.8153,54.858,54.781,54.7981,20496.0
2020-06-23 14:50:00,64.04,64.17,64.01,64.16,23007.0,54.8067,54.918,54.781,54.9094,23007.0
2020-06-23 15:00:00,64.15,64.19,64.07,64.14,27826.0,54.9008,54.9351,54.8324,54.8923,27826.0
2020-06-23 15:10:00,64.14,64.31,64.08,64.31,53846.0,54.8923,55.0378,54.8409,55.0378,53846.0
2020-06-23 15:20:00,64.31,64.34,64.26,64.31,37507.0,55.0378,55.0634,54.995,55.0378,37507.0
2020-06-23 15:30:00,64.31,64.37,64.25,64.37,42482.0,55.0378,55.0891,54.9864,55.0891,42482.0
2020-06-23 15:40:00,64.35,64.39,64.25,64.35,58325.0,55.072,55.1062,54.9864,55.072,58325.0
2020-06-23 15:50:00,64.35,64.35,64.09,64.19,202701.0,55.072,55.072,54.8495,54.9351,202701.0
2020-06-24 09:30:00,63.64,63.93,63.43,63.8,40997.0,54.4644,54.7126,54.2846,54.6013,40997.0
2020-06-24 09:40:00,63.87,64.08,63.78,64.04,25835.0,54.6612,54.8409,54.5842,54.8067,25835.0
2020-06-24 09:50:00,64.06,64.21,63.99,63.99,48488.0,54.8238,54.9522,54.7639,54.7639,48488.0
2020-06-24 10:00:00,64.02,64.03,63.68,63.7,47782.0,54.7896,54.7981,54.4986,54.5157,47782.0
2020-06-24 10:10:00,63.71,64.0,63.68,63.78,28036.0,54.5243,54.7725,54.4986,54.5842,28036.0
2020-06-24 10:20:00,63.79,63.86,63.63,63.64,29259.0,54.5927,54.6526,54.4558,54.4644,29259.0
2020-06-24 10:30:00,63.63,63.8,63.46,63.47,32413.0,54.4558,54.6013,54.3103,54.3189,32413.0
2020-06-24 10:40:00,63.46,63.62,63.44,63.62,23799.0,54.3103,54.4472,54.2932,54.4472,23799.0
2020-06-24 10:50:00,63.6,63.65,63.46,63.5,24642.0,54.4301,54.4729,54.3103,54.3446,24642.0
2020-06-24 11:00:00,63.46,63.47,63.28,63.29,21086.0,54.3103,54.3189,54.1563,54.1648,21086.0
2020-06-24 11:10:00,63.3,63.34,63.14,63.17,15051.0,54.1734,54.2076,54.0365,54.0621,15051.0
2020-06-24 11:20:00,63.16,63.23,63.05,63.17,25225.0,54.0536,54.1135,53.9594,54.0621,25225.0
2020-06-24 11:30:00,63.13,63.19,63.01,63.01,18879.0,54.0279,54.0792,53.9252,53.9252,18879.0
2020-06-24 11:40:00,63.01,63.16,62.92,62.92,30445.0,53.9252,54.0536,53.8482,53.8482,30445.0
2020-06-24 11:50:00,62.94,63.29,62.94,63.24,39444.0,53.8653,54.1648,53.8653,54.122,39444.0
2020-06-24 12:00:00,63.23,63.33,63.13,63.24,29434.0,54.1135,54.1991,54.0279,54.122,29434.0
2020-06-24 12:10:00,63.25,63.33,63.15,63.3,18431.0,54.1306,54.1991,54.045,54.1734,18431.0
2020-06-24 12:20:00,63.29,63.42,63.2,63.23,22451.0,54.1648,54.2761,54.0878,54.1135,22451.0
2020-06-24 12:30:00,63.22,63.25,63.11,63.19,24799.0,54.1049,54.1306,54.0108,54.0792,24799.0
2020-06-24 12:40:00,63.18,63.39,63.16,63.29,20032.0,54.0707,54.2504,54.0536,54.1648,20032.0
2020-06-24 12:50:00,63.28,63.43,63.25,63.41,19316.0,54.1563,54.2846,54.1306,54.2675,19316.0
2020-06-24 13:00:00,63.39,63.5,63.32,63.39,21461.0,54.2504,54.3446,54.1905,54.2504,21461.0
2020-06-24 13:10:00,63.41,63.58,63.37,63.51,20938.0,54.2675,54.413,54.2333,54.3531,20938.0
2020-06-24 13:20:00,63.49,63.49,63.25,63.31,20016.0,54.336,54.336,54.1306,54.1819,20016.0
2020-06-24 13:30:00,63.31,63.31,63.14,63.26,35647.0,54.1819,54.1819,54.0365,54.1392,35647.0
2020-06-24 13:40:00,63.23,63.3,63.14,63.29,33114.0,54.1135,54.1734,54.0365,54.1648,33114.0
2020-06-24 13:50:00,63.27,63.32,63.19,63.31,23391.0,54.1477,54.1905,54.0792,54.1819,23391.0
2020-06-24 14:00:00,63.31,63.41,63.15,63.41,35136.0,54.1819,54.2675,54.045,54.2675,35136.0
2020-06-24 14:10:00,63.41,63.53,63.33,63.5,17072.0,54.2675,54.3702,54.1991,54.3446,17072.0
2020-06-24 14:20:00,63.52,63.64,63.48,63.61,20443.0,54.3617,54.4644,54.3274,54.4387,20443.0
2020-06-24 14:30:00,63.62,63.73,63.57,63.63,22064.0,54.4472,54.5414,54.4045,54.4558,22064.0
2020-06-24 14:40:00,63.65,63.69,63.5,63.6,22267.0,54.4729,54.5072,54.3446,54.4301,22267.0
2020-06-24 14:50:00,63.6,63.65,63.52,63.52,21397.0,54.4301,54.4729,54.3617,54.3617,21397.0
2020-06-24 15:00:00,63.53,63.69,63.53,63.63,26229.0,54.3702,54.5072,54.3702,54.4558,26229.0
2020-06-24 15:10:00,63.65,63.91,63.56,63.89,41466.0,54.4729,54.6954,54.3959,54.6783,41466.0
2020-06-24 15:20:00,63.89,63.89,63.72,63.72,28184.0,54.6783,54.6783,54.5328,54.5328,28184.0
2020-06-24 15:30:00,63.73,63.83,63.64,63.73,41339.0,54.5414,54.627,54.4644,54.5414,41339.0
2020-06-24 15:40:00,63.73,64.0,63.71,63.95,50848.0,54.5414,54.7725,54.5243,54.7297,50848.0
2020-06-24 15:50:00,63.93,63.93,63.62,63.68,183607.0,54.7126,54.7126,54.4472,54.4986,183607.0
2020-06-25 09:30:00,63.95,63.97,63.14,63.47,52044.0,54.7297,54.7468,54.0365,54.3189,52044.0
2020-06-25 09:40:00,63.46,63.47,62.75,62.79,57065.0,54.3103,54.3189,53.7027,53.7369,57065.0
2020-06-25 09:50:00,62.77,62.89,62.6,62.6,32411.0,53.7198,53.8225,53.5743,53.5743,32411.0
2020-06-25 10:00:00,62.63,62.95,62.61,62.71,30094.0,53.6,53.8739,53.5829,53.6685,30094.0
2020-06-25 10:10:00,62.72,62.86,62.61,62.66,25623.0,53.677,53.7968,53.5829,53.6257,25623.0
2020-06-25 10:20:00,62.65,62.81,62.62,62.65,24460.0,53.6171,53.754,53.5914,53.6171,24460.0
2020-06-25 10:30:00,62.68,62.73,62.59,62.64,15152.0,53.6428,53.6856,53.5658,53.6085,15152.0
2020-06-25 10:40:00,62.65,62.85,62.63,62.82,20155.0,53.6171,53.7883,53.6,53.7626,20155.0
2020-06-25 10:50:00,62.82,62.82,62.64,62.7,15111.0,53.7626,53.7626,53.6085,53.6599,15111.0
2020-06-25 11:00:00,62.64,62.65,62.42,62.54,23534.0,53.6085,53.6171,53.4203,53.523,23534.0
2020-06-25 11:10:00,62.52,62.58,62.39,62.56,29283.0,53.5058,53.5572,53.3946,53.5401,29283.0
2020-06-25 11:20:00,62.57,62.58,62.4,62.41,17066.0,53.5486,53.5572,53.4031,53.4117,17066.0
2020-06-25 11:30:00,62.42,62.42,62.19,62.31,24944.0,53.4203,53.4203,53.2234,53.3261,24944.0
2020-06-25 11:40:00,62.28,62.3,62.12,62.26,25182.0,53.3005,53.3176,53.1635,53.2833,25182.0
2020-06-25 11:50:00,62.26,62.34,62.19,62.34,17094.0,53.2833,53.3518,53.2234,53.3518,17094.0
2020-06-25 12:00:00,62.35,62.41,62.26,62.28,22834.0,53.3604,53.4117,53.2833,53.3005,22834.0
2020-06-25 12:10:00,62.26,62.46,62.26,62.39,19161.0,53.2833,53.4545,53.2833,53.3946,19161.0
2020-06-25 12:20:00,62.39,62.48,62.37,62.43,14446.0,53.3946,53.4716,53.3775,53.4288,14446.0
2020-06-25 12:30:00,62.47,62.59,62.42,62.56,26067.0,53.4631,53.5658,53.4203,53.5401,26067.0
2020-06-25 12:40:00,62.54,62.76,62.54,62.64,21693.0,53.523,53.7112,53.523,53.6085,21693.0
2020-06-25 12:50:00,62.65,62.7,62.62,62.64,16919.0,53.6171,53.6599,53.5914,53.6085,16919.0
2020-06-25 13:00:00,62.63,62.63,62.57,62.58,15324.0,53.6,53.6,53.5486,53.5572,15324.0
2020-06-25 13:10:00,62.57,62.71,62.57,62.59,12346.0,53.5486,53.6685,53.5486,53.5658,12346.0
2020-06-25 13:20:00,62.59,62.67,62.56,62.62,39150.0,53.5658,53.6342,53.5401,53.5914,39150.0
2020-06-25 13:30:00,62.61,62.68,62.47,62.66,37807.0,53.5829,53.6428,53.4631,53.6257,37807.0
2020-06-25 13:40:00,62.64,62.73,62.57,62.62,13012.0,53.6085,53.6856,53.5486,53.5914,13012.0
2020-06-25 13:50:00,62.6,62.64,62.58,62.63,15040.0,53.5743,53.6085,53.5572,53.6,15040.0
2020-06-25 14:00:00,62.62,62.7,62.58,62.66,17518.0,53.5914,53.6599,53.5572,53.6257,17518.0
2020-06-25 14:10:00,62.65,62.74,62.61,62.73,20096.0,53.6171,53.6941,53.5829,53.6856,20096.0
2020-06-25 14:20:00,62.72,62.73,62.56,62.65,20990.0,53.677,53.6856,53.5401,53.6171,20990.0
2020-06-25 14:30:00,62.64,62.64,62.51,62.61,20847.0,53.6085,53.6085,53.4973,53.5829,20847.0
2020-06-25 14:40:00,62.58,62.6,62.53,62.56,20654.0,53.5572,53.5743,53.5144,53.5401,20654.0
2020-06-25 14:50:00,62.56,62.7,62.55,62.58,18681.0,53.5401,53.6599,53.5315,53.5572,18681.0
2020-06-25 15:00:00,62.55,62.75,62.48,62.71,140124.0,53.5315,53.7027,53.4716,53.6685,140124.0
2020-06-25 15:10:00,62.72,62.86,62.62,62.83,46060.0,53.677,53.7968,53.5914,53.7712,46060.0
2020-06-25 15:20:00,62.81,62.88,62.75,62.8,38980.0,53.754,53.8139,53.7027,53.7455,38980.0
2020-06-25 15:30:00,62.81,62.99,62.78,62.81,55542.0,53.754,53.9081,53.7284,53.754,55542.0
2020-06-25 15:40:00,62.81,62.89,62.74,62.79,65778.0,53.754,53.8225,53.6941,53.7369,65778.0
2020-06-25 15:50:00,62.8,62.97,62.77,62.86,192328.0,53.7455,53.891,53.7198,53.7968,192328.0
2020-06-26 09:30:00,62.83,63.35,62.59,63.32,37669.0,53.7712,54.2162,53.5658,54.1905,37669.0
2020-06-26 09:40:00,63.3,63.36,63.13,63.25,35661.0,54.1734,54.2247,54.0279,54.1306,35661.0
2020-06-26 09:50:00,63.29,63.48,63.13,63.19,38953.0,54.1648,54.3274,54.0279,54.0792,38953.0
2020-06-26 10:00:00,63.17,63.62,63.16,63.48,22997.0,54.0621,54.4472,54.0536,54.3274,22997.0
2020-06-26 10:10:00,63.51,63.6,63.32,63.44,32686.0,54.3531,54.4301,54.1905,54.2932,32686.0
2020-06-26 10:20:00,63.43,63.43,63.17,63.26,19732.0,54.2846,54.2846,54.0621,54.1392,19732.0
2020-06-26 10:30:00,63.24,63.27,62.78,62.78,25665.0,54.122,54.1477,53.7284,53.7284,25665.0
2020-06-26 10:40:00,62.77,62.79,62.43,62.45,34443.0,53.7198,53.7369,53.4288,53.4459,34443.0
2020-06-26 10:50:00,62.43,62.62,62.31,62.39,84279.0,53.4288,53.5914,53.3261,53.3946,84279.0
2020-06-26 11:00:00,62.44,62.58,62.38,62.47,19791.0,53.4374,53.5572,53.386,53.4631,19791.0
2020-06-26 11:10:00,62.46,62.48,62.18,62.18,25449.0,53.4545,53.4716,53.2149,53.2149,25449.0
2020-06-26 11:20:00,62.21,62.21,61.99,62.02,50196.0,53.2405,53.2405,53.0523,53.0779,50196.0
2020-06-26 11:30:00,62.04,62.16,61.88,62.16,39150.0,53.0951,53.1978,52.9581,53.1978,39150.0
2020-06-26 11:40:00,62.11,62.12,61.88,62.0,12470.0,53.155,53.1635,52.9581,53.0608,12470.0
2020-06-26 11:50:00,61.99,62.08,61.96,62.05,15176.0,53.0523,53.1293,53.0266,53.1036,15176.0
2020-06-26 12:00:00,62.04,62.04,61.93,61.95,24221.0,53.0951,53.0951,53.0009,53.018,24221.0
2020-06-26 12:10:00,61.94,62.03,61.88,61.91,28727.0,53.0095,53.0865,52.9581,52.9838,28727.0
2020-06-26 12:20:00,61.91,62.06,61.83,62.04,35505.0,52.9838,53.1122,52.9153,53.0951,35505.0
2020-06-26 12:30:00,62.04,62.04,61.91,62.01,13875.0,53.0951,53.0951,52.9838,53.0694,13875.0
2020-06-26 12:40:00,62.02,62.11,61.89,62.02,30180.0,53.0779,53.155,52.9667,53.0779,30180.0
2020-06-26 12:50:00,62.02,62.09,61.94,62.07,21844.0,53.0779,53.1378,53.0095,53.1207,21844.0
2020-06-26 13:00:00,62.06,62.16,62.01,62.15,36626.0,53.1122,53.1978,53.0694,53.1892,36626.0
2020-06-26 13:10:00,62.16,62.18,62.06,62.17,37687.0,53.1978,53.2149,53.1122,53.2063,37687.0
2020-06-26 13:20:00,62.21,62.3,62.16,62.25,29223.0,53.2405,53.3176,53.1978,53.2748,29223.0
2020-06-26 13:30:00,62.25,62.48,62.24,62.48,32110.0,53.2748,53.4716,53.2662,53.4716,32110.0
2020-06-26 13:40:00,62.48,62.57,62.41,62.56,103288.0,53.4716,53.5486,53.4117,53.5401,103288.0
2020-06-26 13:50:00,62.55,62.59,62.49,62.51,48884.0,53.5315,53.5658,53.4802,53.4973,48884.0
2020-06-26 14:00:00,62.5,62.57,62.41,62.54,68213.0,53.4887,53.5486,53.4117,53.523,68213.0
2020-06-26 14:10:00,62.53,62.67,62.46,62.59,38843.0,53.5144,53.6342,53.4545,53.5658,38843.0
2020-06-26 14:20:00,62.58,62.63,62.48,62.51,24448.0,53.5572,53.6,53.4716,53.4973,24448.0
2020-06-26 14:30:00,62.51,62.55,62.37,62.42,41376.0,53.4973,53.5315,53.3775,53.4203,41376.0
2020-06-26 14:40:00,62.42,62.52,62.2,62.31,28778.0,53.4203,53.5058,53.232,53.3261,28778.0
2020-06-26 14:50:00,62.33,62.41,62.2,62.29,35891.0,53.3432,53.4117,53.232,53.309,35891.0
2020-06-26 15:00:00,62.3,62.38,62.09,62.11,34701.0,53.3176,53.386,53.1378,53.155,34701.0
2020-06-26 15:10:00,62.11,62.23,62.05,62.16,35339.0,53.155,53.2577,53.1036,53.1978,35339.0
2020-06-26 15:20:00,62.17,62.19,62.02,62.17,51419.0,53.2063,53.2234,53.0779,53.2063,51419.0
2020-06-26 15:30:00,62.17,62.25,62.02,62.18,43728.0,53.2063,53.2748,53.0779,53.2149,43728.0
2020-06-26 15:40:00,62.18,62.58,62.15,62.44,79523.0,53.2149,53.5572,53.1892,53.4374,79523.0
2020-06-26 15:50:00,62.42,62.45,61.58,62.32,539152.0,53.4203,53.4459,52.7014,53.3347,539152.0
2020-06-29 09:30:00,62.96,63.0,62.23,62.23,54657.0,53.8824,53.9166,53.2577,53.2577,54657.0
2020-06-29 09:40:00,62.23,62.3,62.0,62.16,40996.0,53.2577,53.3176,53.0608,53.1978,40996.0
2020-06-29 09:50:00,62.16,62.48,62.11,62.36,32577.0,53.1978,53.4716,53.155,53.3689,32577.0
2020-06-29 10:00:00,62.4,62.48,62.29,62.3,58197.0,53.4031,53.4716,53.309,53.3176,58197.0
2020-06-29 10:10:00,62.3,62.44,62.23,62.36,39969.0,53.3176,53.4374,53.2577,53.3689,39969.0
2020-06-29 10:20:00,62.35,62.41,62.27,62.29,37827.0,53.3604,53.4117,53.2919,53.309,37827.0
2020-06-29 10:30:00,62.28,62.53,62.23,62.37,61151.0,53.3005,53.5144,53.2577,53.3775,61151.0
2020-06-29 10:40:00,62.36,62.42,62.23,62.31,22790.0,53.3689,53.4203,53.2577,53.3261,22790.0
2020-06-29 10:50:00,62.33,62.46,62.24,62.29,47782.0,53.3432,53.4545,53.2662,53.309,47782.0
2020-06-29 11:00:00,62.31,62.48,62.31,62.43,33042.0,53.3261,53.4716,53.3261,53.4288,33042.0
2020-06-29 11:10:00,62.44,62.49,62.35,62.46,37646.0,53.4374,53.4802,53.3604,53.4545,37646.0
2020-06-29 11:20:00,62.46,62.54,62.44,62.49,25120.0,53.4545,53.523,53.4374,53.4802,25120.0
2020-06-29 11:30:00,62.51,62.54,62.38,62.39,29078.0,53.4973,53.523,53.386,53.3946,29078.0
2020-06-29 11:40:00,62.4,62.47,62.36,62.41,23158.0,53.4031,53.4631,53.3689,53.4117,23158.0
2020-06-29 11:50:00,62.4,62.47,62.27,62.29,33539.0,53.4031,53.4631,53.2919,53.309,33539.0
2020-06-29 12:00:00,62.32,62.44,62.31,62.33,47946.0,53.3347,53.4374,53.3261,53.3432,47946.0
2020-06-29 12:10:00,62.32,62.43,62.32,62.42,26007.0,53.3347,53.4288,53.3347,53.4203,26007.0
2020-06-29 12:20:00,62.4,62.42,62.32,62.32,18311.0,53.4031,53.4203,53.3347,53.3347,18311.0
2020-06-29 12:30:00,62.33,62.37,62.26,62.26,25340.0,53.3432,53.3775,53.2833,53.2833,25340.0
2020-06-29 12:40:00,62.26,62.41,62.22,62.4,20688.0,53.2833,53.4117,53.2491,53.4031,20688.0
2020-06-29 12:50:00,62.39,62.43,62.33,62.35,16525.0,53.3946,53.4288,53.3432,53.3604,16525.0
2020-06-29 13:00:00,62.36,62.47,62.36,62.43,23980.0,53.3689,53.4631,53.3689,53.4288,23980.0
2020-06-29 13:10:00,62.43,62.43,62.34,62.42,20985.0,53.4288,53.4288,53.3518,53.4203,20985.0
2020-06-29 13:20:00,62.41,62.47,62.37,62.38,33282.0,53.4117,53.4631,53.3775,53.386,33282.0
2020-06-29 13:30:00,62.39,62.39,62.28,62.36,37152.0,53.3946,53.3946,53.3005,53.3689,37152.0
2020-06-29 13:40:00,62.37,62.45,62.34,62.35,30536.0,53.3775,53.4459,53.3518,53.3604,30536.0
2020-06-29 13:50:00,62.34,62.4,62.31,62.38,24625.0,53.3518,53.4031,53.3261,53.386,24625.0
2020-06-29 14:00:00,62.37,62.39,62.3,62.34,29661.0,53.3775,53.3946,53.3176,53.3518,29661.0
2020-06-29 14:10:00,62.34,62.44,62.26,62.41,32677.0,53.3518,53.4374,53.2833,53.4117,32677.0
2020-06-29 14:20:00,62.4,62.42,62.35,62.39,27290.0,53.4031,53.4203,53.3604,53.3946,27290.0
2020-06-29 14:30:00,62.39,62.4,62.31,62.36,42761.0,53.3946,53.4031,53.3261,53.3689,42761.0
2020-06-29 14:40:00,62.36,62.49,62.35,62.46,32288.0,53.3689,53.4802,53.3604,53.4545,32288.0
2020-06-29 14:50:00,62.46,62.64,62.45,62.59,30391.0,53.4545,53.6085,53.4459,53.5658,30391.0
2020-06-29 15:00:00,62.57,62.68,62.44,62.47,53281.0,53.5486,53.6428,53.4374,53.4631,53281.0
2020-06-29 15:10:00,62.47,62.52,62.38,62.43,42600.0,53.4631,53.5058,53.386,53.4288,42600.0
2020-06-29 15:20:00,62.45,62.53,62.37,62.52,54863.0,53.4459,53.5144,53.3775,53.5058,54863.0
2020-06-29 15:30:00,62.54,62.54,62.34,62.36,67649.0,53.523,53.523,53.3518,53.3689,67649.0
2020-06-29 15:40:00,62.35,62.43,62.29,62.33,59390.0,53.3604,53.4288,53.309,53.3432,59390.0
2020-06-29 15:50:00,62.33,62.55,62.31,62.47,352101.0,53.3432,53.5315,53.3261,53.4631,352101.0
2020-06-30 09:30:00,62.66,63.16,62.5,63.09,93776.0,53.6257,54.0536,53.4887,53.9937,93776.0
2020-06-30 09:40:00,63.1,63.15,62.76,62.84,52665.0,54.0022,54.045,53.7112,53.7797,52665.0
2020-06-30 09:50:00,62.83,62.86,62.68,62.77,33906.0,53.7712,53.7968,53.6428,53.7198,33906.0
2020-06-30 10:00:00,62.82,62.97,62.78,62.95,44720.0,53.7626,53.891,53.7284,53.8739,44720.0
2020-06-30 10:10:00,62.95,63.05,62.85,62.86,43049.0,53.8739,53.9594,53.7883,53.7968,43049.0
2020-06-30 10:20:00,62.87,63.02,62.85,62.97,54199.0,53.8054,53.9338,53.7883,53.891,54199.0
2020-06-30 10:30:00,62.97,63.03,62.77,62.83,49031.0,53.891,53.9423,53.7198,53.7712,49031.0
2020-06-30 10:40:00,62.82,62.99,62.82,62.82,45007.0,53.7626,53.9081,53.7626,53.7626,45007.0
2020-06-30 10:50:00,62.84,63.07,62.84,63.0,40725.0,53.7797,53.9765,53.7797,53.9166,40725.0
2020-06-30 11:00:00,62.98,63.02,62.93,63.01,26830.0,53.8995,53.9338,53.8567,53.9252,26830.0
2020-06-30 11:10:00,63.01,63.1,62.97,63.06,21769.0,53.9252,54.0022,53.891,53.968,21769.0
2020-06-30 11:20:00,63.07,63.17,63.02,63.16,38701.0,53.9765,54.0621,53.9338,54.0536,38701.0
2020-06-30 11:30:00,63.14,63.15,62.92,62.92,29809.0,54.0365,54.045,53.8482,53.8482,29809.0
2020-06-30 11:40:00,62.93,62.93,62.72,62.8,47391.0,53.8567,53.8567,53.677,53.7455,47391.0
2020-06-30 11:50:00,62.82,62.9,62.77,62.79,31627.0,53.7626,53.8311,53.7198,53.7369,31627.0
2020-06-30 12:00:00,62.81,62.81,62.63,62.66,31751.0,53.754,53.754,53.6,53.6257,31751.0
2020-06-30 12:10:00,62.65,62.71,62.61,62.69,32306.0,53.6171,53.6685,53.5829,53.6513,32306.0
2020-06-30 12:20:00,62.7,62.71,62.62,62.64,33209.0,53.6599,53.6685,53.5914,53.6085,33209.0
2020-06-30 12:30:00,62.63,62.69,62.58,62.67,35149.0,53.6,53.6513,53.5572,53.6342,35149.0
2020-06-30 12:40:00,62.68,62.72,62.41,62.46,32103.0,53.6428,53.677,53.4117,53.4545,32103.0
2020-06-30 12:50:00,62.46,62.52,62.4,62.42,23609.0,53.4545,53.5058,53.4031,53.4203,23609.0
2020-06-30 13:00:00,62.43,62.51,62.43,62.44,20669.0,53.4288,53.4973,53.4288,53.4374,20669.0
2020-06-30 13:10:00,62.44,62.51,62.42,62.51,26194.0,53.4374,53.4973,53.4203,53.4973,26194.0
2020-06-30 13:20:00,62.5,62.53,62.45,62.5,30073.0,53.4887,53.5144,53.4459,53.4887,30073.0
2020-06-30 13:30:00,62.49,62.52,62.35,62.38,24122.0,53.4802,53.5058,53.3604,53.386,24122.0
2020-06-30 13:40:00,62.39,62.4,62.25,62.35,39183.0,53.3946,53.4031,53.2748,53.3604,39183.0
2020-06-30 13:50:00,62.34,62.47,62.3,62.46,27768.0,53.3518,53.4631,53.3176,53.4545,27768.0
2020-06-30 14:00:00,62.44,62.5,62.33,62.49,37713.0,53.4374,53.4887,53.3432,53.4802,37713.0
2020-06-30 14:10:00,62.49,62.52,62.39,62.51,26217.0,53.4802,53.5058,53.3946,53.4973,26217.0
2020-06-30 14:20:00,62.51,62.64,62.44,62.61,38383.0,53.4973,53.6085,53.4374,53.5829,38383.0
2020-06-30 14:30:00,62.61,62.61,62.5,62.52,39295.0,53.5829,53.5829,53.4887,53.5058,39295.0
2020-06-30 14:40:00,62.52,62.56,62.48,62.52,41747.0,53.5058,53.5401,53.4716,53.5058,41747.0
2020-06-30 14:50:00,62.52,62.61,62.51,62.53,51299.0,53.5058,53.5829,53.4973,53.5144,51299.0
2020-06-30 15:00:00,62.53,62.55,62.39,62.44,33285.0,53.5144,53.5315,53.3946,53.4374,33285.0
2020-06-30 15:10:00,62.44,62.53,62.41,62.52,38289.0,53.4374,53.5144,53.4117,53.5058,38289.0
2020-06-30 15:20:00,62.53,62.59,62.49,62.55,76343.0,53.5144,53.5658,53.4802,53.5315,76343.0
2020-06-30 15:30:00,62.55,62.62,62.51,62.56,156710.0,53.5315,53.5914,53.4973,53.5401,156710.0
2020-06-30 15:40:00,62.57,62.6,62.44,62.49,187365.0,53.5486,53.5743,53.4374,53.4802,187365.0
2020-06-30 15:50:00,62.49,62.84,62.43,62.49,716039.0,53.4802,53.7797,53.4288,53.4802,716039.0
2020-07-01 09:30:00,62.36,62.96,62.35,62.93,90215.0,53.3689,53.8824,53.3604,53.8567,90215.0
2020-07-01 09:40:00,62.94,63.15,62.89,63.09,78384.0,53.8653,54.045,53.8225,53.9937,78384.0
2020-07-01 09:50:00,63.11,63.17,63.0,63.03,54925.0,54.0108,54.0621,53.9166,53.9423,54925.0
2020-07-01 10:00:00,63.06,63.3,63.06,63.17,72597.0,53.968,54.1734,53.968,54.0621,72597.0
2020-07-01 10:10:00,63.16,63.3,63.1,63.15,45063.0,54.0536,54.1734,54.0022,54.045,45063.0
2020-07-01 10:20:00,63.15,63.28,63.1,63.25,55887.0,54.045,54.1563,54.0022,54.1306,55887.0
2020-07-01 10:30:00,63.27,63.33,63.08,63.13,54292.0,54.1477,54.1991,53.9851,54.0279,54292.0
2020-07-01 10:40:00,63.13,63.23,63.0,63.01,116226.0,54.0279,54.1135,53.9166,53.9252,116226.0
2020-07-01 10:50:00,63.02,63.3,62.98,63.27,87755.0,53.9338,54.1734,53.8995,54.1477,87755.0
2020-07-01 11:00:00,63.27,63.32,63.17,63.22,105964.0,54.1477,54.1905,54.0621,54.1049,105964.0
2020-07-01 11:10:00,63.21,63.23,63.07,63.14,69118.0,54.0964,54.1135,53.9765,54.0365,69118.0
2020-07-01 11:20:00,63.14,63.14,62.94,62.97,40639.0,54.0365,54.0365,53.8653,53.891,40639.0
2020-07-01 11:30:00,62.98,63.0,62.89,62.96,28377.0,53.8995,53.9166,53.8225,53.8824,28377.0
2020-07-01 11:40:00,62.95,63.23,62.91,63.22,130624.0,53.8739,54.1135,53.8396,54.1049,130624.0
2020-07-01 11:50:00,63.22,63.4,63.2,63.28,50236.0,54.1049,54.259,54.0878,54.1563,50236.0
2020-07-01 12:00:00,63.29,63.33,63.21,63.3,102488.0,54.1648,54.1991,54.0964,54.1734,102488.0
2020-07-01 12:10:00,63.3,63.55,63.26,63.49,183270.0,54.1734,54.3873,54.1392,54.336,183270.0
2020-07-01 12:20:00,63.49,63.57,63.49,63.54,36251.0,54.336,54.4045,54.336,54.3788,36251.0
2020-07-01 12:30:00,63.53,63.59,63.49,63.56,43143.0,54.3702,54.4216,54.336,54.3959,43143.0
2020-07-01 12:40:00,63.56,63.63,63.44,63.46,81328.0,54.3959,54.4558,54.2932,54.3103,81328.0
2020-07-01 12:50:00,63.47,63.5,63.41,63.45,42216.0,54.3189,54.3446,54.2675,54.3018,42216.0
2020-07-01 13:00:00,63.46,63.54,63.4,63.51,39083.0,54.3103,54.3788,54.259,54.3531,39083.0
2020-07-01 13:10:00,63.51,63.58,63.47,63.53,68910.0,54.3531,54.413,54.3189,54.3702,68910.0
2020-07-01 13:20:00,63.52,63.63,63.52,63.62,28637.0,54.3617,54.4558,54.3617,54.4472,28637.0
2020-07-01 13:30:00,63.63,63.67,63.55,63.6,53111.0,54.4558,54.49,54.3873,54.4301,53111.0
2020-07-01 13:40:00,63.61,63.62,63.5,63.52,47274.0,54.4387,54.4472,54.3446,54.3617,47274.0
2020-07-01 13:50:00,63.51,63.59,63.48,63.57,116942.0,54.3531,54.4216,54.3274,54.4045,116942.0
2020-07-01 14:00:00,63.58,63.74,63.57,63.73,60972.0,54.413,54.5499,54.4045,54.5414,60972.0
2020-07-01 14:10:00,63.74,63.79,63.62,63.67,84579.0,54.5499,54.5927,54.4472,54.49,84579.0
2020-07-01 14:20:00,63.67,63.86,63.62,63.76,138861.0,54.49,54.6526,54.4472,54.5671,138861.0
2020-07-01 14:30:00,63.75,63.97,63.74,63.93,85260.0,54.5585,54.7468,54.5499,54.7126,85260.0
2020-07-01 14:40:00,63.95,64.06,63.95,63.99,36710.0,54.7297,54.8238,54.7297,54.7639,36710.0
2020-07-01 14:50:00,64.0,64.17,64.0,64.12,49989.0,54.7725,54.918,54.7725,54.8752,49989.0
2020-07-01 15:00:00,64.12,64.22,64.09,64.12,41102.0,54.8752,54.9607,54.8495,54.8752,41102.0
2020-07-01 15:10:00,64.11,64.18,64.04,64.05,57248.0,54.8666,54.9265,54.8067,54.8153,57248.0
2020-07-01 15:20:00,64.05,64.14,64.04,64.12,58216.0,54.8153,54.8923,54.8067,54.8752,58216.0
2020-07-01 15:30:00,64.12,64.13,64.01,64.09,195347.0,54.8752,54.8837,54.781,54.8495,195347.0
2020-07-01 15:40:00,64.09,64.26,64.06,64.24,116569.0,54.8495,54.995,54.8238,54.9779,116569.0
2020-07-01 15:50:00,64.24,64.33,64.07,64.19,462638.0,54.9779,55.0549,54.8324,54.9351,462638.0
2020-07-02 09:30:00,64.87,65.05,64.53,64.53,67462.0,55.517,55.6711,55.226,55.226,67462.0
2020-07-02 09:40:00,64.53,64.8,64.4,64.57,58321.0,55.226,55.4571,55.1148,55.2603,58321.0
2020-07-02 09:50:00,64.61,64.84,64.53,64.84,26001.0,55.2945,55.4914,55.226,55.4914,26001.0
2020-07-02 10:00:00,64.83,64.87,64.71,64.77,36619.0,55.4828,55.517,55.3801,55.4314,36619.0
2020-07-02 10:10:00,64.76,64.8,64.49,64.55,39668.0,55.4229,55.4571,55.1918,55.2432,39668.0
2020-07-02 10:20:00,64.55,64.64,64.43,64.61,29106.0,55.2432,55.3202,55.1405,55.2945,29106.0
2020-07-02 10:30:00,64.6,64.78,64.56,64.7,66768.0,55.286,55.44,55.2517,55.3715,66768.0
2020-07-02 10:40:00,64.69,64.7,64.49,64.5,98646.0,55.363,55.3715,55.1918,55.2004,98646.0
2020-07-02 10:50:00,64.48,64.54,64.3,64.5,147734.0,55.1833,55.2346,55.0292,55.2004,147734.0
2020-07-02 11:00:00,64.52,64.6,64.46,64.49,41837.0,55.2175,55.286,55.1661,55.1918,41837.0
2020-07-02 11:10:00,64.47,64.53,64.43,64.5,58175.0,55.1747,55.226,55.1405,55.2004,58175.0
2020-07-02 11:20:00,64.51,64.67,64.5,64.59,37321.0,55.2089,55.3459,55.2004,55.2774,37321.0
2020-07-02 11:30:00,64.61,64.65,64.54,64.55,87248.0,55.2945,55.3287,55.2346,55.2432,87248.0
2020-07-02 11:40:00,64.56,64.61,64.43,64.44,73138.0,55.2517,55.2945,55.1405,55.149,73138.0
2020-07-02 11:50:00,64.44,64.45,64.29,64.33,52842.0,55.149,55.1576,55.0206,55.0549,52842.0
2020-07-02 12:00:00,64.34,64.34,64.14,64.24,29320.0,55.0634,55.0634,54.8923,54.9779,29320.0
2020-07-02 12:10:00,64.25,64.26,64.13,64.14,38404.0,54.9864,54.995,54.8837,54.8923,38404.0
2020-07-02 12:20:00,64.13,64.19,64.06,64.18,48200.0,54.8837,54.9351,54.8238,54.9265,48200.0
2020-07-02 12:30:00,64.17,64.17,63.97,64.04,24432.0,54.918,54.918,54.7468,54.8067,24432.0
2020-07-02 12:40:00,64.04,64.2,64.02,64.19,33285.0,54.8067,54.9436,54.7896,54.9351,33285.0
2020-07-02 12:50:00,64.2,64.24,64.04,64.08,59172.0,54.9436,54.9779,54.8067,54.8409,59172.0
2020-07-02 13:00:00,64.08,64.13,64.04,64.12,35458.0,54.8409,54.8837,54.8067,54.8752,35458.0
2020-07-02 13:10:00,64.13,64.17,64.04,64.05,27886.0,54.8837,54.918,54.8067,54.8153,27886.0
2020-07-02 13:20:00,64.05,64.12,64.02,64.12,39740.0,54.8153,54.8752,54.7896,54.8752,39740.0
2020-07-02 13:30:00,64.1,64.18,64.08,64.18,27872.0,54.858,54.9265,54.8409,54.9265,27872.0
2020-07-02 13:40:00,64.19,64.35,64.16,64.34,88336.0,54.9351,55.072,54.9094,55.0634,88336.0
2020-07-02 13:50:00,64.35,64.44,64.3,64.31,31697.0,55.072,55.149,55.0292,55.0378,31697.0
2020-07-02 14:00:00,64.31,64.45,64.26,64.4,29906.0,55.0378,55.1576,54.995,55.1148,29906.0
2020-07-02 14:10:00,64.4,64.42,64.37,64.4,33026.0,55.1148,55.1319,55.0891,55.1148,33026.0
2020-07-02 14:20:00,64.39,64.51,64.38,64.5,21947.0,55.1062,55.2089,55.0977,55.2004,21947.0
2020-07-02 14:30:00,64.5,64.53,64.44,64.45,30872.0,55.2004,55.226,55.149,55.1576,30872.0
2020-07-02 14:40:00,64.45,64.47,64.4,64.47,55273.0,55.1576,55.1747,55.1148,55.1747,55273.0
2020-07-02 14:50:00,64.46,64.46,64.31,64.31,21122.0,55.1661,55.1661,55.0378,55.0378,21122.0
2020-07-02 15:00:00,64.3,64.39,64.23,64.39,14505.0,55.0292,55.1062,54.9693,55.1062,14505.0
2020-07-02 15:10:00,64.39,64.44,64.33,64.35,46439.0,55.1062,55.149,55.0549,55.072,46439.0
2020-07-02 15:20:00,64.34,64.34,64.2,64.23,24844.0,55.0634,55.0634,54.9436,54.9693,24844.0
2020-07-02 15:30:00,64.24,64.3,64.16,64.28,86508.0,54.9779,55.0292,54.9094,55.0121,86508.0
2020-07-02 15:40:00,64.27,64.33,64.21,64.22,47747.0,55.0035,55.0549,54.9522,54.9607,47747.0
2020-07-02 15:50:00,64.21,64.21,63.97,64.11,354752.0,54.9522,54.9522,54.7468,54.8666,354752.0
2020-07-06 09:30:00,64.73,64.98,64.65,64.8,71134.0,55.3972,55.6112,55.3287,55.4571,71134.0
2020-07-06 09:40:00,64.77,64.8,64.49,64.69,32818.0,55.4314,55.4571,55.1918,55.363,32818.0
2020-07-06 09:50:00,64.7,64.72,64.3,64.35,29495.0,55.3715,55.3887,55.0292,55.072,29495.0
2020-07-06 10:00:00,64.4,64.59,64.17,64.17,36694.0,55.1148,55.2774,54.918,54.918,36694.0
2020-07-06 10:10:00,64.15,64.15,63.98,63.98,25882.0,54.9008,54.9008,54.7553,54.7553,25882.0
2020-07-06 10:20:00,63.97,63.99,63.76,63.86,23381.0,54.7468,54.7639,54.5671,54.6526,23381.0
2020-07-06 10:30:00,63.83,63.85,63.71,63.75,33560.0,54.627,54.6441,54.5243,54.5585,33560.0
2020-07-06 10:40:00,63.77,63.82,63.52,63.53,35913.0,54.5756,54.6184,54.3617,54.3702,35913.0
2020-07-06 10:50:00,63.55,63.59,63.47,63.52,34591.0,54.3873,54.4216,54.3189,54.3617,34591.0
2020-07-06 11:00:00,63.52,63.61,63.52,63.53,34538.0,54.3617,54.4387,54.3617,54.3702,34538.0
2020-07-06 11:10:00,63.53,63.58,63.48,63.56,21734.0,54.3702,54.413,54.3274,54.3959,21734.0
2020-07-06 11:20:00,63.55,63.59,63.46,63.49,27298.0,54.3873,54.4216,54.3103,54.336,27298.0
2020-07-06 11:30:00,63.5,63.5,63.41,63.46,63521.0,54.3446,54.3446,54.2675,54.3103,63521.0
2020-07-06 11:40:00,63.46,63.53,63.44,63.47,26291.0,54.3103,54.3702,54.2932,54.3189,26291.0
2020-07-06 11:50:00,63.47,63.47,63.18,63.26,57140.0,54.3189,54.3189,54.0707,54.1392,57140.0
2020-07-06 12:00:00,63.25,63.31,63.07,63.1,21427.0,54.1306,54.1819,53.9765,54.0022,21427.0
2020-07-06 12:10:00,63.09,63.18,63.05,63.17,17630.0,53.9937,54.0707,53.9594,54.0621,17630.0
2020-07-06 12:20:00,63.17,63.23,63.02,63.05,38140.0,54.0621,54.1135,53.9338,53.9594,38140.0
2020-07-06 12:30:00,63.03,63.23,63.02,63.2,24838.0,53.9423,54.1135,53.9338,54.0878,24838.0
2020-07-06 12:40:00,63.19,63.29,63.19,63.29,28095.0,54.0792,54.1648,54.0792,54.1648,28095.0
2020-07-06 12:50:00,63.3,63.36,63.23,63.27,27859.0,54.1734,54.2247,54.1135,54.1477,27859.0
2020-07-06 13:00:00,63.31,63.35,63.26,63.32,33472.0,54.1819,54.2162,54.1392,54.1905,33472.0
2020-07-06 13:10:00,63.32,63.42,63.31,63.38,34143.0,54.1905,54.2761,54.1819,54.2419,34143.0
2020-07-06 13:20:00,63.38,63.45,63.37,63.38,23956.0,54.2419,54.3018,54.2333,54.2419,23956.0
2020-07-06 13:30:00,63.39,63.49,63.37,63.43,22529.0,54.2504,54.336,54.2333,54.2846,22529.0
2020-07-06 13:40:00,63.42,63.5,63.39,63.45,23377.0,54.2761,54.3446,54.2504,54.3018,23377.0
2020-07-06 13:50:00,63.45,63.5,63.41,63.49,36510.0,54.3018,54.3446,54.2675,54.336,36510.0
2020-07-06 14:00:00,63.5,63.5,63.37,63.42,29692.0,54.3446,54.3446,54.2333,54.2761,29692.0
2020-07-06 14:10:00,63.41,63.46,63.4,63.42,22426.0,54.2675,54.3103,54.259,54.2761,22426.0
2020-07-06 14:20:00,63.41,63.51,63.38,63.51,23331.0,54.2675,54.3531,54.2419,54.3531,23331.0
2020-07-06 14:30:00,63.51,63.54,63.43,63.5,27475.0,54.3531,54.3788,54.2846,54.3446,27475.0
2020-07-06 14:40:00,63.49,63.5,63.36,63.39,30348.0,54.336,54.3446,54.2247,54.2504,30348.0
2020-07-06 14:50:00,63.39,63.39,63.26,63.27,23273.0,54.2504,54.2504,54.1392,54.1477,23273.0
2020-07-06 15:00:00,63.27,63.34,63.24,63.29,27944.0,54.1477,54.2076,54.122,54.1648,27944.0
2020-07-06 15:10:00,63.29,63.34,63.21,63.32,40903.0,54.1648,54.2076,54.0964,54.1905,40903.0
2020-07-06 15:20:00,63.31,63.42,63.27,63.36,37390.0,54.1819,54.2761,54.1477,54.2247,37390.0
2020-07-06 15:30:00,63.37,63.38,63.27,63.33,59292.0,54.2333,54.2419,54.1477,54.1991,59292.0
2020-07-06 15:40:00,63.32,63.51,63.29,63.51,42507.0,54.1905,54.3531,54.1648,54.3531,42507.0
2020-07-06 15:50:00,63.52,63.65,63.36,63.55,331666.0,54.3617,54.4729,54.2247,54.3873,331666.0
2020-07-07 09:30:00,63.1,63.41,62.67,62.98,68819.0,54.0022,54.2675,53.6342,53.8995,68819.0
2020-07-07 09:40:00,63.0,63.12,62.84,62.96,50548.0,53.9166,54.0193,53.7797,53.8824,50548.0
2020-07-07 09:50:00,62.96,63.09,62.9,62.98,77343.0,53.8824,53.9937,53.8311,53.8995,77343.0
2020-07-07 10:00:00,62.99,63.62,62.99,63.46,96000.0,53.9081,54.4472,53.9081,54.3103,96000.0
2020-07-07 10:10:00,63.45,63.52,63.29,63.4,107413.0,54.3018,54.3617,54.1648,54.259,107413.0
2020-07-07 10:20:00,63.43,63.48,63.29,63.37,43448.0,54.2846,54.3274,54.1648,54.2333,43448.0
2020-07-07 10:30:00,63.38,63.67,63.38,63.64,48204.0,54.2419,54.49,54.2419,54.4644,48204.0
2020-07-07 10:40:00,63.63,63.68,63.53,63.6,32556.0,54.4558,54.4986,54.3702,54.4301,32556.0
2020-07-07 10:50:00,63.6,63.79,63.59,63.64,60343.0,54.4301,54.5927,54.4216,54.4644,60343.0
2020-07-07 11:00:00,63.66,63.78,63.62,63.69,37689.0,54.4815,54.5842,54.4472,54.5072,37689.0
2020-07-07 11:10:00,63.68,63.78,63.62,63.68,31856.0,54.4986,54.5842,54.4472,54.4986,31856.0
2020-07-07 11:20:00,63.68,63.69,63.54,63.59,27577.0,54.4986,54.5072,54.3788,54.4216,27577.0
2020-07-07 11:30:00,63.59,63.61,63.47,63.49,16368.0,54.4216,54.4387,54.3189,54.336,16368.0
2020-07-07 11:40:00,63.5,63.52,63.4,63.45,17040.0,54.3446,54.3617,54.259,54.3018,17040.0
2020-07-07 11:50:00,63.45,63.5,63.39,63.45,18297.0,54.3018,54.3446,54.2504,54.3018,18297.0
2020-07-07 12:00:00,63.47,63.53,63.37,63.38,17228.0,54.3189,54.3702,54.2333,54.2419,17228.0
2020-07-07 12:10:00,63.38,63.52,63.36,63.51,18799.0,54.2419,54.3617,54.2247,54.3531,18799.0
2020-07-07 12:20:00,63.52,63.54,63.47,63.49,19849.0,54.3617,54.3788,54.3189,54.336,19849.0
2020-07-07 12:30:00,63.48,63.49,63.41,63.46,16911.0,54.3274,54.336,54.2675,54.3103,16911.0
2020-07-07 12:40:00,63.45,63.48,63.38,63.44,23063.0,54.3018,54.3274,54.2419,54.2932,23063.0
2020-07-07 12:50:00,63.45,63.54,63.45,63.51,18572.0,54.3018,54.3788,54.3018,54.3531,18572.0
2020-07-07 13:00:00,63.51,63.61,63.51,63.6,25299.0,54.3531,54.4387,54.3531,54.4301,25299.0
2020-07-07 13:10:00,63.6,63.69,63.57,63.66,28980.0,54.4301,54.5072,54.4045,54.4815,28980.0
2020-07-07 13:20:00,63.66,63.74,63.64,63.71,26021.0,54.4815,54.5499,54.4644,54.5243,26021.0
2020-07-07 13:30:00,63.7,63.7,63.6,63.64,27371.0,54.5157,54.5157,54.4301,54.4644,27371.0
2020-07-07 13:40:00,63.63,63.64,63.56,63.59,26312.0,54.4558,54.4644,54.3959,54.4216,26312.0
2020-07-07 13:50:00,63.6,63.67,63.59,63.64,37435.0,54.4301,54.49,54.4216,54.4644,37435.0
2020-07-07 14:00:00,63.65,63.67,63.53,63.58,26191.0,54.4729,54.49,54.3702,54.413,26191.0
2020-07-07 14:10:00,63.58,63.67,63.57,63.66,23861.0,54.413,54.49,54.4045,54.4815,23861.0
2020-07-07 14:20:00,63.66,63.72,63.65,63.68,33611.0,54.4815,54.5328,54.4729,54.4986,33611.0
2020-07-07 14:30:00,63.67,63.68,63.56,63.62,30783.0,54.49,54.4986,54.3959,54.4472,30783.0
2020-07-07 14:40:00,63.61,63.7,63.58,63.69,40148.0,54.4387,54.5157,54.413,54.5072,40148.0
2020-07-07 14:50:00,63.7,63.73,63.67,63.73,29173.0,54.5157,54.5414,54.49,54.5414,29173.0
2020-07-07 15:00:00,63.72,63.77,63.67,63.77,45485.0,54.5328,54.5756,54.49,54.5756,45485.0
2020-07-07 15:10:00,63.78,63.83,63.74,63.77,51619.0,54.5842,54.627,54.5499,54.5756,51619.0
2020-07-07 15:20:00,63.78,63.81,63.71,63.8,27743.0,54.5842,54.6099,54.5243,54.6013,27743.0
2020-07-07 15:30:00,63.8,63.84,63.63,63.68,50058.0,54.6013,54.6355,54.4558,54.4986,50058.0
2020-07-07 15:40:00,63.67,63.68,63.56,63.6,62205.0,54.49,54.4986,54.3959,54.4301,62205.0
2020-07-07 15:50:00,63.6,63.72,63.54,63.6,266319.0,54.4301,54.5328,54.3788,54.4301,266319.0
2020-07-08 09:30:00,63.42,63.95,63.38,63.5,78811.0,54.2761,54.7297,54.2419,54.3446,78811.0
2020-07-08 09:40:00,63.47,63.56,63.37,63.52,44182.0,54.3189,54.3959,54.2333,54.3617,44182.0
2020-07-08 09:50:00,63.5,63.5,63.26,63.3,53217.0,54.3446,54.3446,54.1392,54.1734,53217.0
2020-07-08 10:00:00,63.3,63.43,63.26,63.28,59483.0,54.1734,54.2846,54.1392,54.1563,59483.0
2020-07-08 10:10:00,63.25,63.28,63.0,63.0,25980.0,54.1306,54.1563,53.9166,53.9166,25980.0
2020-07-08 10:20:00,63.0,63.17,62.99,63.1,219978.0,53.9166,54.0621,53.9081,54.0022,219978.0
2020-07-08 10:30:00,63.1,63.27,63.09,63.27,90798.0,54.0022,54.1477,53.9937,54.1477,90798.0
2020-07-08 10:40:00,63.31,63.5,63.22,63.49,21941.0,54.1819,54.3446,54.1049,54.336,21941.0
2020-07-08 10:50:00,63.49,63.57,63.45,63.48,35673.0,54.336,54.4045,54.3018,54.3274,35673.0
2020-07-08 11:00:00,63.46,63.52,63.34,63.37,28289.0,54.3103,54.3617,54.2076,54.2333,28289.0
2020-07-08 11:10:00,63.35,63.5,63.35,63.39,23188.0,54.2162,54.3446,54.2162,54.2504,23188.0
2020-07-08 11:20:00,63.38,63.46,63.27,63.45,36123.0,54.2419,54.3103,54.1477,54.3018,36123.0
2020-07-08 11:30:00,63.43,63.51,63.4,63.48,33640.0,54.2846,54.3531,54.259,54.3274,33640.0
2020-07-08 11:40:00,63.49,63.58,63.48,63.55,97351.0,54.336,54.413,54.3274,54.3873,97351.0
2020-07-08 11:50:00,63.56,63.56,63.44,63.46,21784.0,54.3959,54.3959,54.2932,54.3103,21784.0
2020-07-08 12:00:00,63.46,63.54,63.42,63.54,13628.0,54.3103,54.3788,54.2761,54.3788,13628.0
2020-07-08 12:10:00,63.54,63.62,63.53,63.6,27321.0,54.3788,54.4472,54.3702,54.4301,27321.0
2020-07-08 12:20:00,63.6,63.61,63.54,63.61,20714.0,54.4301,54.4387,54.3788,54.4387,20714.0
2020-07-08 12:30:00,63.63,63.66,63.57,63.59,13620.0,54.4558,54.4815,54.4045,54.4216,13620.0
2020-07-08 12:40:00,63.58,63.66,63.57,63.64,9345.0,54.413,54.4815,54.4045,54.4644,9345.0
2020-07-08 12:50:00,63.66,63.73,63.6,63.72,19841.0,54.4815,54.5414,54.4301,54.5328,19841.0
2020-07-08 13:00:00,63.71,63.83,63.68,63.81,20716.0,54.5243,54.627,54.4986,54.6099,20716.0
2020-07-08 13:10:00,63.81,63.81,63.72,63.75,10940.0,54.6099,54.6099,54.5328,54.5585,10940.0
2020-07-08 13:20:00,63.73,63.75,63.66,63.69,18206.0,54.5414,54.5585,54.4815,54.5072,18206.0
2020-07-08 13:30:00,63.7,63.82,63.69,63.79,61417.0,54.5157,54.6184,54.5072,54.5927,61417.0
2020-07-08 13:40:00,63.8,63.87,63.79,63.87,38697.0,54.6013,54.6612,54.5927,54.6612,38697.0
2020-07-08 13:50:00,63.87,63.99,63.83,63.91,26739.0,54.6612,54.7639,54.627,54.6954,26739.0
2020-07-08 14:00:00,63.92,63.95,63.8,63.85,21420.0,54.704,54.7297,54.6013,54.6441,21420.0
2020-07-08 14:10:00,63.83,63.98,63.8,63.92,25612.0,54.627,54.7553,54.6013,54.704,25612.0
2020-07-08 14:20:00,63.93,64.01,63.93,63.96,24171.0,54.7126,54.781,54.7126,54.7382,24171.0
2020-07-08 14:30:00,64.01,64.01,63.88,63.9,12823.0,54.781,54.781,54.6698,54.6869,12823.0
2020-07-08 14:40:00,63.9,63.9,63.76,63.83,11654.0,54.6869,54.6869,54.5671,54.627,11654.0
2020-07-08 14:50:00,63.83,63.92,63.8,63.92,29306.0,54.627,54.704,54.6013,54.704,29306.0
2020-07-08 15:00:00,63.93,64.02,63.9,63.97,43356.0,54.7126,54.7896,54.6869,54.7468,43356.0
2020-07-08 15:10:00,63.97,64.06,63.92,63.95,29906.0,54.7468,54.8238,54.704,54.7297,29906.0
2020-07-08 15:20:00,63.93,63.99,63.89,63.92,37269.0,54.7126,54.7639,54.6783,54.704,37269.0
2020-07-08 15:30:00,63.93,63.94,63.83,63.85,55509.0,54.7126,54.7211,54.627,54.6441,55509.0
2020-07-08 15:40:00,63.85,63.88,63.79,63.8,67218.0,54.6441,54.6698,54.5927,54.6013,67218.0
2020-07-08 15:50:00,63.8,63.84,63.63,63.76,272425.0,54.6013,54.6355,54.4558,54.5671,272425.0
2020-07-09 09:30:00,63.07,63.3,62.9,63.09,74778.0,53.9765,54.1734,53.8311,53.9937,74778.0
2020-07-09 09:40:00,63.06,63.25,63.01,63.14,27087.0,53.968,54.1306,53.9252,54.0365,27087.0
2020-07-09 09:50:00,63.15,63.17,62.95,63.07,32801.0,54.045,54.0621,53.8739,53.9765,32801.0
2020-07-09 10:00:00,63.05,63.28,63.01,63.15,35622.0,53.9594,54.1563,53.9252,54.045,35622.0
2020-07-09 10:10:00,63.14,63.16,62.76,62.87,29838.0,54.0365,54.0536,53.7112,53.8054,29838.0
2020-07-09 10:20:00,62.85,62.97,62.81,62.87,49611.0,53.7883,53.891,53.754,53.8054,49611.0
2020-07-09 10:30:00,62.84,63.03,62.76,62.78,42867.0,53.7797,53.9423,53.7112,53.7284,42867.0
2020-07-09 10:40:00,62.79,62.85,62.66,62.79,30208.0,53.7369,53.7883,53.6257,53.7369,30208.0
2020-07-09 10:50:00,62.76,62.89,62.56,62.63,34883.0,53.7112,53.8225,53.5401,53.6,34883.0
2020-07-09 11:00:00,62.58,62.65,62.34,62.53,26800.0,53.5572,53.6171,53.3518,53.5144,26800.0
2020-07-09 11:10:00,62.53,62.53,62.27,62.27,46007.0,53.5144,53.5144,53.2919,53.2919,46007.0
2020-07-09 11:20:00,62.27,62.43,62.15,62.22,25451.0,53.2919,53.4288,53.1892,53.2491,25451.0
2020-07-09 11:30:00,62.2,62.36,62.2,62.27,17304.0,53.232,53.3689,53.232,53.2919,17304.0
2020-07-09 11:40:00,62.27,62.34,62.14,62.33,19000.0,53.2919,53.3518,53.1806,53.3432,19000.0
2020-07-09 11:50:00,62.32,62.33,62.22,62.32,20196.0,53.3347,53.3432,53.2491,53.3347,20196.0
2020-07-09 12:00:00,62.29,62.66,62.29,62.55,25736.0,53.309,53.6257,53.309,53.5315,25736.0
2020-07-09 12:10:00,62.56,62.72,62.56,62.72,25090.0,53.5401,53.677,53.5401,53.677,25090.0
2020-07-09 12:20:00,62.71,62.82,62.67,62.68,17379.0,53.6685,53.7626,53.6342,53.6428,17379.0
2020-07-09 12:30:00,62.68,62.77,62.66,62.76,17272.0,53.6428,53.7198,53.6257,53.7112,17272.0
2020-07-09 12:40:00,62.8,62.91,62.74,62.91,13064.0,53.7455,53.8396,53.6941,53.8396,13064.0
2020-07-09 12:50:00,62.9,62.9,62.69,62.85,11550.0,53.8311,53.8311,53.6513,53.7883,11550.0
2020-07-09 13:00:00,62.83,62.97,62.79,62.86,11032.0,53.7712,53.891,53.7369,53.7968,11032.0
2020-07-09 13:10:00,62.86,62.96,62.86,62.95,12319.0,53.7968,53.8824,53.7968,53.8739,12319.0
2020-07-09 13:20:00,62.94,63.03,62.92,63.03,8770.0,53.8653,53.9423,53.8482,53.9423,8770.0
2020-07-09 13:30:00,63.02,63.05,62.97,63.01,12522.0,53.9338,53.9594,53.891,53.9252,12522.0
2020-07-09 13:40:00,63.03,63.11,62.95,63.0,11664.0,53.9423,54.0108,53.8739,53.9166,11664.0
2020-07-09 13:50:00,63.0,63.02,62.97,63.0,9002.0,53.9166,53.9338,53.891,53.9166,9002.0
2020-07-09 14:00:00,62.98,63.07,62.96,63.06,11955.0,53.8995,53.9765,53.8824,53.968,11955.0
2020-07-09 14:10:00,63.07,63.21,63.03,63.21,12983.0,53.9765,54.0964,53.9423,54.0964,12983.0
2020-07-09 14:20:00,63.21,63.31,63.17,63.3,10805.0,54.0964,54.1819,54.0621,54.1734,10805.0
2020-07-09 14:30:00,63.29,63.38,63.25,63.36,20713.0,54.1648,54.2419,54.1306,54.2247,20713.0
2020-07-09 14:40:00,63.38,63.38,63.27,63.3,21556.0,54.2419,54.2419,54.1477,54.1734,21556.0
2020-07-09 14:50:00,63.29,63.39,63.28,63.32,21715.0,54.1648,54.2504,54.1563,54.1905,21715.0
2020-07-09 15:00:00,63.33,63.39,63.25,63.33,30667.0,54.1991,54.2504,54.1306,54.1991,30667.0
2020-07-09 15:10:00,63.33,63.49,63.31,63.46,26190.0,54.1991,54.336,54.1819,54.3103,26190.0
2020-07-09 15:20:00,63.47,63.48,63.27,63.29,25238.0,54.3189,54.3274,54.1477,54.1648,25238.0
2020-07-09 15:30:00,63.29,63.3,63.09,63.19,37793.0,54.1648,54.1734,53.9937,54.0792,37793.0
2020-07-09 15:40:00,63.19,63.57,63.12,63.57,68399.0,54.0792,54.4045,54.0193,54.4045,68399.0
2020-07-09 15:50:00,63.55,63.55,63.2,63.25,185224.0,54.3873,54.3873,54.0878,54.1306,185224.0
2020-07-10 09:30:00,63.35,63.86,63.3,63.51,38373.0,54.2162,54.6526,54.1734,54.3531,38373.0
2020-07-10 09:40:00,63.54,63.91,63.54,63.79,50306.0,54.3788,54.6954,54.3788,54.5927,50306.0
2020-07-10 09:50:00,63.8,63.84,63.41,63.47,33502.0,54.6013,54.6355,54.2675,54.3189,33502.0
2020-07-10 10:00:00,63.5,63.54,63.22,63.54,21594.0,54.3446,54.3788,54.1049,54.3788,21594.0
2020-07-10 10:10:00,63.51,63.64,63.44,63.53,16048.0,54.3531,54.4644,54.2932,54.3702,16048.0
2020-07-10 10:20:00,63.5,63.72,63.46,63.7,20422.0,54.3446,54.5328,54.3103,54.5157,20422.0
2020-07-10 10:30:00,63.68,63.78,63.68,63.72,19749.0,54.4986,54.5842,54.4986,54.5328,19749.0
2020-07-10 10:40:00,63.75,63.85,63.69,63.76,16371.0,54.5585,54.6441,54.5072,54.5671,16371.0
2020-07-10 10:50:00,63.79,63.84,63.68,63.77,17594.0,54.5927,54.6355,54.4986,54.5756,17594.0
2020-07-10 11:00:00,63.75,63.87,63.73,63.84,14276.0,54.5585,54.6612,54.5414,54.6355,14276.0
2020-07-10 11:10:00,63.84,63.92,63.81,63.87,10892.0,54.6355,54.704,54.6099,54.6612,10892.0
2020-07-10 11:20:00,63.87,63.95,63.79,63.86,15044.0,54.6612,54.7297,54.5927,54.6526,15044.0
2020-07-10 11:30:00,63.85,63.91,63.78,63.9,7103.0,54.6441,54.6954,54.5842,54.6869,7103.0
2020-07-10 11:40:00,63.89,63.99,63.86,63.92,12208.0,54.6783,54.7639,54.6526,54.704,12208.0
2020-07-10 11:50:00,63.9,64.02,63.87,64.02,15453.0,54.6869,54.7896,54.6612,54.7896,15453.0
2020-07-10 12:00:00,64.01,64.07,64.0,64.04,17380.0,54.781,54.8324,54.7725,54.8067,17380.0
2020-07-10 12:10:00,64.09,64.21,64.06,64.11,51043.0,54.8495,54.9522,54.8238,54.8666,51043.0
2020-07-10 12:20:00,64.14,64.14,63.93,63.97,16886.0,54.8923,54.8923,54.7126,54.7468,16886.0
2020-07-10 12:30:00,63.97,64.03,63.94,63.98,20783.0,54.7468,54.7981,54.7211,54.7553,20783.0
2020-07-10 12:40:00,63.95,63.99,63.89,63.97,7992.0,54.7297,54.7639,54.6783,54.7468,7992.0
2020-07-10 12:50:00,63.97,64.21,63.96,64.21,13225.0,54.7468,54.9522,54.7382,54.9522,13225.0
2020-07-10 13:00:00,64.22,64.23,64.15,64.17,9260.0,54.9607,54.9693,54.9008,54.918,9260.0
2020-07-10 13:10:00,64.18,64.24,63.96,63.96,14388.0,54.9265,54.9779,54.7382,54.7382,14388.0
2020-07-10 13:20:00,63.97,64.03,63.95,64.0,11356.0,54.7468,54.7981,54.7297,54.7725,11356.0
2020-07-10 13:30:00,64.03,64.06,63.99,64.04,14875.0,54.7981,54.8238,54.7639,54.8067,14875.0
2020-07-10 13:40:00,64.03,64.16,64.02,64.1,19717.0,54.7981,54.9094,54.7896,54.858,19717.0
2020-07-10 13:50:00,64.11,64.17,64.02,64.03,15554.0,54.8666,54.918,54.7896,54.7981,15554.0
2020-07-10 14:00:00,64.03,64.04,63.95,64.01,14718.0,54.7981,54.8067,54.7297,54.781,14718.0
2020-07-10 14:10:00,63.96,63.99,63.87,63.9,19955.0,54.7382,54.7639,54.6612,54.6869,19955.0
2020-07-10 14:20:00,63.92,63.94,63.85,63.94,15548.0,54.704,54.7211,54.6441,54.7211,15548.0
2020-07-10 14:30:00,63.93,63.98,63.89,63.94,9423.0,54.7126,54.7553,54.6783,54.7211,9423.0
2020-07-10 14:40:00,63.95,64.03,63.95,64.01,13775.0,54.7297,54.7981,54.7297,54.781,13775.0
2020-07-10 14:50:00,64.0,64.0,63.9,63.98,30768.0,54.7725,54.7725,54.6869,54.7553,30768.0
2020-07-10 15:00:00,63.97,63.98,63.81,63.81,38815.0,54.7468,54.7553,54.6099,54.6099,38815.0
2020-07-10 15:10:00,63.81,63.93,63.8,63.92,26357.0,54.6099,54.7126,54.6013,54.704,26357.0
2020-07-10 15:20:00,63.91,63.92,63.76,63.78,31185.0,54.6954,54.704,54.5671,54.5842,31185.0
2020-07-10 15:30:00,63.78,63.85,63.68,63.72,42419.0,54.5842,54.6441,54.4986,54.5328,42419.0
2020-07-10 15:40:00,63.73,63.76,63.65,63.76,45696.0,54.5414,54.5671,54.4729,54.5671,45696.0
2020-07-10 15:50:00,63.77,63.84,63.72,63.77,184602.0,54.5756,54.6355,54.5328,54.5756,184602.0
2020-07-13 09:30:00,63.17,63.86,63.17,63.67,79096.0,54.0621,54.6526,54.0621,54.49,79096.0
2020-07-13 09:40:00,63.71,63.8,63.57,63.78,35562.0,54.5243,54.6013,54.4045,54.5842,35562.0
2020-07-13 09:50:00,63.81,64.03,63.74,63.91,38102.0,54.6099,54.7981,54.5499,54.6954,38102.0
2020-07-13 10:00:00,63.91,64.3,63.91,64.3,39361.0,54.6954,55.0292,54.6954,55.0292,39361.0
2020-07-13 10:10:00,64.31,64.53,64.3,64.51,60896.0,55.0378,55.226,55.0292,55.2089,60896.0
2020-07-13 10:20:00,64.52,64.53,64.37,64.5,17187.0,55.2175,55.226,55.0891,55.2004,17187.0
2020-07-13 10:30:00,64.49,64.56,64.39,64.46,27384.0,55.1918,55.2517,55.1062,55.1661,27384.0
2020-07-13 10:40:00,64.45,64.48,64.32,64.46,28989.0,55.1576,55.1833,55.0463,55.1661,28989.0
2020-07-13 10:50:00,64.48,64.49,64.34,64.45,15565.0,55.1833,55.1918,55.0634,55.1576,15565.0
2020-07-13 11:00:00,64.44,64.5,64.36,64.49,27590.0,55.149,55.2004,55.0806,55.1918,27590.0
2020-07-13 11:10:00,64.48,64.6,64.43,64.59,14990.0,55.1833,55.286,55.1405,55.2774,14990.0
2020-07-13 11:20:00,64.59,64.7,64.53,64.66,13239.0,55.2774,55.3715,55.226,55.3373,13239.0
2020-07-13 11:30:00,64.67,64.69,64.57,64.67,12862.0,55.3459,55.363,55.2603,55.3459,12862.0
2020-07-13 11:40:00,64.69,64.72,64.59,64.59,18361.0,55.363,55.3887,55.2774,55.2774,18361.0
2020-07-13 11:50:00,64.61,64.66,64.41,64.44,41069.0,55.2945,55.3373,55.1233,55.149,41069.0
2020-07-13 12:00:00,64.44,64.55,64.43,64.53,20632.0,55.149,55.2432,55.1405,55.226,20632.0
2020-07-13 12:10:00,64.53,64.55,64.44,64.45,13396.0,55.226,55.2432,55.149,55.1576,13396.0
2020-07-13 12:20:00,64.42,64.57,64.42,64.54,12023.0,55.1319,55.2603,55.1319,55.2346,12023.0
2020-07-13 12:30:00,64.53,64.59,64.51,64.52,13434.0,55.226,55.2774,55.2089,55.2175,13434.0
2020-07-13 12:40:00,64.5,64.55,64.39,64.46,11543.0,55.2004,55.2432,55.1062,55.1661,11543.0
2020-07-13 12:50:00,64.45,64.5,64.41,64.5,47057.0,55.1576,55.2004,55.1233,55.2004,47057.0
2020-07-13 13:00:00,64.5,64.69,64.5,64.67,39641.0,55.2004,55.363,55.2004,55.3459,39641.0
2020-07-13 13:10:00,64.67,64.77,64.65,64.77,39928.0,55.3459,55.4314,55.3287,55.4314,39928.0
2020-07-13 13:20:00,64.76,64.82,64.71,64.76,30105.0,55.4229,55.4742,55.3801,55.4229,30105.0
2020-07-13 13:30:00,64.75,64.87,64.73,64.83,43128.0,55.4143,55.517,55.3972,55.4828,43128.0
2020-07-13 13:40:00,64.83,64.83,64.73,64.82,16283.0,55.4828,55.4828,55.3972,55.4742,16283.0
2020-07-13 13:50:00,64.84,64.84,64.72,64.84,17575.0,55.4914,55.4914,55.3887,55.4914,17575.0
2020-07-13 14:00:00,64.82,64.93,64.79,64.82,34382.0,55.4742,55.5684,55.4486,55.4742,34382.0
2020-07-13 14:10:00,64.81,64.82,64.68,64.73,28721.0,55.4657,55.4742,55.3544,55.3972,28721.0
2020-07-13 14:20:00,64.73,64.75,64.58,64.62,31981.0,55.3972,55.4143,55.2688,55.3031,31981.0
2020-07-13 14:30:00,64.62,64.76,64.52,64.76,31235.0,55.3031,55.4229,55.2175,55.4229,31235.0
2020-07-13 14:40:00,64.75,64.77,64.6,64.64,20051.0,55.4143,55.4314,55.286,55.3202,20051.0
2020-07-13 14:50:00,64.63,64.7,64.6,64.61,31387.0,55.3116,55.3715,55.286,55.2945,31387.0
2020-07-13 15:00:00,64.62,64.62,64.35,64.37,35420.0,55.3031,55.3031,55.072,55.0891,35420.0
2020-07-13 15:10:00,64.37,64.4,64.17,64.19,35890.0,55.0891,55.1148,54.918,54.9351,35890.0
2020-07-13 15:20:00,64.21,64.3,64.16,64.21,44846.0,54.9522,55.0292,54.9094,54.9522,44846.0
2020-07-13 15:30:00,64.2,64.22,64.02,64.14,66978.0,54.9436,54.9607,54.7896,54.8923,66978.0
2020-07-13 15:40:00,64.14,64.28,63.97,64.03,71015.0,54.8923,55.0121,54.7468,54.7981,71015.0
2020-07-13 15:50:00,64.0,64.24,63.97,64.18,233139.0,54.7725,54.9779,54.7468,54.9265,233139.0
2020-07-14 09:30:00,63.99,64.66,63.89,64.65,56352.0,54.7639,55.3373,54.6783,55.3287,56352.0
2020-07-14 09:40:00,64.66,64.84,64.59,64.71,32906.0,55.3373,55.4914,55.2774,55.3801,32906.0
2020-07-14 09:50:00,64.7,64.74,64.35,64.45,154577.0,55.3715,55.4058,55.072,55.1576,154577.0
2020-07-14 10:00:00,64.42,64.49,64.18,64.43,57421.0,55.1319,55.1918,54.9265,55.1405,57421.0
2020-07-14 10:10:00,64.42,64.83,64.42,64.67,50169.0,55.1319,55.4828,55.1319,55.3459,50169.0
2020-07-14 10:20:00,64.67,64.77,64.55,64.76,26792.0,55.3459,55.4314,55.2432,55.4229,26792.0
2020-07-14 10:30:00,64.77,64.94,64.73,64.82,28285.0,55.4314,55.5769,55.3972,55.4742,28285.0
2020-07-14 10:40:00,64.82,64.92,64.7,64.84,32517.0,55.4742,55.5598,55.3715,55.4914,32517.0
2020-07-14 10:50:00,64.82,64.9,64.75,64.84,37318.0,55.4742,55.5427,55.4143,55.4914,37318.0
2020-07-14 11:00:00,64.84,64.86,64.62,64.74,59245.0,55.4914,55.5085,55.3031,55.4058,59245.0
2020-07-14 11:10:00,64.74,64.87,64.62,64.67,26843.0,55.4058,55.517,55.3031,55.3459,26843.0
2020-07-14 11:20:00,64.65,64.72,64.44,64.44,31187.0,55.3287,55.3887,55.149,55.149,31187.0
2020-07-14 11:30:00,64.44,64.65,64.43,64.5,26215.0,55.149,55.3287,55.1405,55.2004,26215.0
2020-07-14 11:40:00,64.5,64.52,64.4,64.46,31099.0,55.2004,55.2175,55.1148,55.1661,31099.0
2020-07-14 11:50:00,64.46,64.47,64.32,64.37,23957.0,55.1661,55.1747,55.0463,55.0891,23957.0
2020-07-14 12:00:00,64.37,64.42,64.26,64.31,19284.0,55.0891,55.1319,54.995,55.0378,19284.0
2020-07-14 12:10:00,64.31,64.48,64.31,64.47,21959.0,55.0378,55.1833,55.0378,55.1747,21959.0
2020-07-14 12:20:00,64.46,64.51,64.31,64.33,15287.0,55.1661,55.2089,55.0378,55.0549,15287.0
2020-07-14 12:30:00,64.35,64.47,64.3,64.44,15411.0,55.072,55.1747,55.0292,55.149,15411.0
2020-07-14 12:40:00,64.47,64.59,64.41,64.58,10883.0,55.1747,55.2774,55.1233,55.2688,10883.0
2020-07-14 12:50:00,64.6,64.6,64.39,64.4,23115.0,55.286,55.286,55.1062,55.1148,23115.0
2020-07-14 13:00:00,64.42,64.43,64.34,64.38,18140.0,55.1319,55.1405,55.0634,55.0977,18140.0
2020-07-14 13:10:00,64.38,64.49,64.38,64.47,12738.0,55.0977,55.1918,55.0977,55.1747,12738.0
2020-07-14 13:20:00,64.46,64.54,64.44,64.5,15417.0,55.1661,55.2346,55.149,55.2004,15417.0
2020-07-14 13:30:00,64.5,64.58,64.46,64.55,15969.0,55.2004,55.2688,55.1661,55.2432,15969.0
2020-07-14 13:40:00,64.55,64.61,64.52,64.55,12441.0,55.2432,55.2945,55.2175,55.2432,12441.0
2020-07-14 13:50:00,64.54,64.54,64.25,64.36,36441.0,55.2346,55.2346,54.9864,55.0806,36441.0
2020-07-14 14:00:00,64.36,64.55,64.27,64.44,22078.0,55.0806,55.2432,55.0035,55.149,22078.0
2020-07-14 14:10:00,64.44,64.61,64.42,64.52,14782.0,55.149,55.2945,55.1319,55.2175,14782.0
2020-07-14 14:20:00,64.52,64.57,64.42,64.42,16063.0,55.2175,55.2603,55.1319,55.1319,16063.0
2020-07-14 14:30:00,64.44,64.51,64.37,64.37,25733.0,55.149,55.2089,55.0891,55.0891,25733.0
2020-07-14 14:40:00,64.38,64.49,64.34,64.45,33080.0,55.0977,55.1918,55.0634,55.1576,33080.0
2020-07-14 14:50:00,64.47,64.69,64.47,64.67,32707.0,55.1747,55.363,55.1747,55.3459,32707.0
2020-07-14 15:00:00,64.67,64.71,64.49,64.59,46611.0,55.3459,55.3801,55.1918,55.2774,46611.0
2020-07-14 15:10:00,64.61,64.67,64.55,64.62,40998.0,55.2945,55.3459,55.2432,55.3031,40998.0
2020-07-14 15:20:00,64.63,64.93,64.61,64.89,63001.0,55.3116,55.5684,55.2945,55.5341,63001.0
2020-07-14 15:30:00,64.89,65.04,64.81,65.03,97318.0,55.5341,55.6625,55.4657,55.654,97318.0
2020-07-14 15:40:00,65.02,65.11,64.88,64.93,71280.0,55.6454,55.7224,55.5256,55.5684,71280.0
2020-07-14 15:50:00,64.94,65.06,64.61,64.64,282947.0,55.5769,55.6796,55.2945,55.3202,282947.0
2020-07-15 09:30:00,65.05,65.11,64.45,64.48,104984.0,55.6711,55.7224,55.1576,55.1833,104984.0
2020-07-15 09:40:00,64.46,64.62,64.34,64.6,31622.0,55.1661,55.3031,55.0634,55.286,31622.0
2020-07-15 09:50:00,64.61,64.82,64.5,64.52,33748.0,55.2945,55.4742,55.2004,55.2175,33748.0
2020-07-15 10:00:00,64.52,64.75,64.48,64.66,38024.0,55.2175,55.4143,55.1833,55.3373,38024.0
2020-07-15 10:10:00,64.66,65.24,64.65,65.23,42894.0,55.3373,55.8337,55.3287,55.8251,42894.0
2020-07-15 10:20:00,65.25,65.5,65.24,65.45,34696.0,55.8422,56.0562,55.8337,56.0134,34696.0
2020-07-15 10:30:00,65.48,65.58,65.44,65.49,24180.0,56.0391,56.1247,56.0048,56.0476,24180.0
2020-07-15 10:40:00,65.5,65.52,65.24,65.32,24989.0,56.0562,56.0733,55.8337,55.9021,24989.0
2020-07-15 10:50:00,65.33,65.38,65.17,65.23,53711.0,55.9107,55.9535,55.7738,55.8251,53711.0
2020-07-15 11:00:00,65.24,65.28,65.03,65.06,37316.0,55.8337,55.8679,55.654,55.6796,37316.0
2020-07-15 11:10:00,65.06,65.28,65.05,65.19,27415.0,55.6796,55.8679,55.6711,55.7909,27415.0
2020-07-15 11:20:00,65.2,65.27,65.04,65.21,27916.0,55.7994,55.8594,55.6625,55.808,27916.0
2020-07-15 11:30:00,65.21,65.31,64.91,64.93,16921.0,55.808,55.8936,55.5513,55.5684,16921.0
2020-07-15 11:40:00,64.88,65.01,64.85,64.92,37058.0,55.5256,55.6368,55.4999,55.5598,37058.0
2020-07-15 11:50:00,64.94,65.03,64.74,64.76,26990.0,55.5769,55.654,55.4058,55.4229,26990.0
2020-07-15 12:00:00,64.77,64.82,64.68,64.76,30872.0,55.4314,55.4742,55.3544,55.4229,30872.0
2020-07-15 12:10:00,64.77,64.87,64.69,64.81,15526.0,55.4314,55.517,55.363,55.4657,15526.0
2020-07-15 12:20:00,64.81,64.84,64.66,64.73,16535.0,55.4657,55.4914,55.3373,55.3972,16535.0
2020-07-15 12:30:00,64.71,64.75,64.56,64.59,23808.0,55.3801,55.4143,55.2517,55.2774,23808.0
2020-07-15 12:40:00,64.61,64.67,64.57,64.67,28689.0,55.2945,55.3459,55.2603,55.3459,28689.0
2020-07-15 12:50:00,64.66,64.76,64.64,64.75,18917.0,55.3373,55.4229,55.3202,55.4143,18917.0
2020-07-15 13:00:00,64.75,64.79,64.69,64.76,18588.0,55.4143,55.4486,55.363,55.4229,18588.0
2020-07-15 13:10:00,64.78,64.8,64.68,64.71,9921.0,55.44,55.4571,55.3544,55.3801,9921.0
2020-07-15 13:20:00,64.7,64.71,64.55,64.57,10173.0,55.3715,55.3801,55.2432,55.2603,10173.0
2020-07-15 13:30:00,64.55,64.75,64.55,64.69,13523.0,55.2432,55.4143,55.2432,55.363,13523.0
2020-07-15 13:40:00,64.7,64.74,64.65,64.65,13347.0,55.3715,55.4058,55.3287,55.3287,13347.0
2020-07-15 13:50:00,64.63,64.64,64.46,64.49,17228.0,55.3116,55.3202,55.1661,55.1918,17228.0
2020-07-15 14:00:00,64.46,64.69,64.44,64.6,37586.0,55.1661,55.363,55.149,55.286,37586.0
2020-07-15 14:10:00,64.62,64.63,64.43,64.48,15825.0,55.3031,55.3116,55.1405,55.1833,15825.0
2020-07-15 14:20:00,64.45,64.51,64.39,64.42,28004.0,55.1576,55.2089,55.1062,55.1319,28004.0
2020-07-15 14:30:00,64.42,64.44,64.36,64.38,13215.0,55.1319,55.149,55.0806,55.0977,13215.0
2020-07-15 14:40:00,64.4,64.43,64.33,64.36,21545.0,55.1148,55.1405,55.0549,55.0806,21545.0
2020-07-15 14:50:00,64.32,64.4,64.25,64.27,18922.0,55.0463,55.1148,54.9864,55.0035,18922.0
2020-07-15 15:00:00,64.28,64.43,64.28,64.4,22784.0,55.0121,55.1405,55.0121,55.1148,22784.0
2020-07-15 15:10:00,64.4,64.4,64.24,64.32,20970.0,55.1148,55.1148,54.9779,55.0463,20970.0
2020-07-15 15:20:00,64.32,64.5,64.32,64.45,40791.0,55.0463,55.2004,55.0463,55.1576,40791.0
2020-07-15 15:30:00,64.45,64.57,64.44,64.54,33211.0,55.1576,55.2603,55.149,55.2346,33211.0
2020-07-15 15:40:00,64.53,64.57,64.46,64.46,57657.0,55.226,55.2603,55.1661,55.1661,57657.0
2020-07-15 15:50:00,64.46,64.46,64.04,64.2,193715.0,55.1661,55.1661,54.8067,54.9436,193715.0
2020-07-16 09:30:00,64.46,64.7,64.14,64.46,58614.0,55.1661,55.3715,54.8923,55.1661,58614.0
2020-07-16 09:40:00,64.47,64.75,64.43,64.75,63337.0,55.1747,55.4143,55.1405,55.4143,63337.0
2020-07-16 09:50:00,64.83,64.96,64.72,64.75,49322.0,55.4828,55.594,55.3887,55.4143,49322.0
2020-07-16 10:00:00,64.77,65.18,64.77,65.05,60486.0,55.4314,55.7823,55.4314,55.6711,60486.0
2020-07-16 10:10:00,65.03,65.2,65.01,65.06,44389.0,55.654,55.7994,55.6368,55.6796,44389.0
2020-07-16 10:20:00,65.05,65.09,64.84,64.88,43244.0,55.6711,55.7053,55.4914,55.5256,43244.0
2020-07-16 10:30:00,64.88,65.07,64.86,65.06,19003.0,55.5256,55.6882,55.5085,55.6796,19003.0
2020-07-16 10:40:00,65.05,65.07,64.96,65.01,22335.0,55.6711,55.6882,55.594,55.6368,22335.0
2020-07-16 10:50:00,65.03,65.09,64.98,65.02,18880.0,55.654,55.7053,55.6112,55.6454,18880.0
2020-07-16 11:00:00,65.02,65.03,64.83,64.93,26235.0,55.6454,55.654,55.4828,55.5684,26235.0
2020-07-16 11:10:00,64.93,64.98,64.7,64.77,26302.0,55.5684,55.6112,55.3715,55.4314,26302.0
2020-07-16 11:20:00,64.78,64.97,64.77,64.78,22426.0,55.44,55.6026,55.4314,55.44,22426.0
2020-07-16 11:30:00,64.78,64.78,64.64,64.67,15800.0,55.44,55.44,55.3202,55.3459,15800.0
2020-07-16 11:40:00,64.68,64.73,64.61,64.65,16381.0,55.3544,55.3972,55.2945,55.3287,16381.0
2020-07-16 11:50:00,64.64,64.67,64.58,64.6,11328.0,55.3202,55.3459,55.2688,55.286,11328.0
2020-07-16 12:00:00,64.6,64.66,64.57,64.61,16031.0,55.286,55.3373,55.2603,55.2945,16031.0
2020-07-16 12:10:00,64.6,64.68,64.58,64.6,15242.0,55.286,55.3544,55.2688,55.286,15242.0
2020-07-16 12:20:00,64.59,64.66,64.52,64.64,16712.0,55.2774,55.3373,55.2175,55.3202,16712.0
2020-07-16 12:30:00,64.63,64.74,64.62,64.74,13580.0,55.3116,55.4058,55.3031,55.4058,13580.0
2020-07-16 12:40:00,64.74,64.88,64.73,64.77,27507.0,55.4058,55.5256,55.3972,55.4314,27507.0
2020-07-16 12:50:00,64.76,64.79,64.69,64.72,17415.0,55.4229,55.4486,55.363,55.3887,17415.0
2020-07-16 13:00:00,64.69,64.81,64.69,64.69,13035.0,55.363,55.4657,55.363,55.363,13035.0
2020-07-16 13:10:00,64.68,64.75,64.62,64.74,13746.0,55.3544,55.4143,55.3031,55.4058,13746.0
2020-07-16 13:20:00,64.76,64.8,64.71,64.72,8617.0,55.4229,55.4571,55.3801,55.3887,8617.0
2020-07-16 13:30:00,64.75,64.77,64.66,64.74,17771.0,55.4143,55.4314,55.3373,55.4058,17771.0
2020-07-16 13:40:00,64.74,64.75,64.69,64.73,6971.0,55.4058,55.4143,55.363,55.3972,6971.0
2020-07-16 13:50:00,64.73,64.76,64.51,64.53,14673.0,55.3972,55.4229,55.2089,55.226,14673.0
2020-07-16 14:00:00,64.53,64.69,64.53,64.67,12533.0,55.226,55.363,55.226,55.3459,12533.0
2020-07-16 14:10:00,64.67,64.7,64.59,64.6,10796.0,55.3459,55.3715,55.2774,55.286,10796.0
2020-07-16 14:20:00,64.6,64.68,64.58,64.59,15503.0,55.286,55.3544,55.2688,55.2774,15503.0
2020-07-16 14:30:00,64.59,64.74,64.58,64.73,15366.0,55.2774,55.4058,55.2688,55.3972,15366.0
2020-07-16 14:40:00,64.72,64.82,64.71,64.74,22902.0,55.3887,55.4742,55.3801,55.4058,22902.0
2020-07-16 14:50:00,64.76,64.81,64.7,64.76,24202.0,55.4229,55.4657,55.3715,55.4229,24202.0
2020-07-16 15:00:00,64.76,64.81,64.72,64.8,22220.0,55.4229,55.4657,55.3887,55.4571,22220.0
2020-07-16 15:10:00,64.78,64.9,64.76,64.86,15745.0,55.44,55.5427,55.4229,55.5085,15745.0
2020-07-16 15:20:00,64.87,64.99,64.82,64.99,36085.0,55.517,55.6197,55.4742,55.6197,36085.0
2020-07-16 15:30:00,64.98,65.1,64.96,65.09,37262.0,55.6112,55.7139,55.594,55.7053,37262.0
2020-07-16 15:40:00,65.09,65.1,65.0,65.05,116341.0,55.7053,55.7139,55.6283,55.6711,116341.0
2020-07-16 15:50:00,65.05,65.05,64.83,65.01,257738.0,55.6711,55.6711,55.4828,55.6368,257738.0
2020-07-17 09:30:00,65.51,65.65,65.06,65.57,192985.0,56.0647,56.1846,55.6796,56.1161,192985.0
2020-07-17 09:40:00,65.56,65.85,65.46,65.72,48889.0,56.1075,56.3557,56.022,56.2445,48889.0
2020-07-17 09:50:00,65.71,65.88,65.59,65.66,33764.0,56.2359,56.3814,56.1332,56.1931,33764.0
2020-07-17 10:00:00,65.63,65.84,65.55,65.7,38716.0,56.1674,56.3472,56.099,56.2274,38716.0
2020-07-17 10:10:00,65.72,65.94,65.69,65.9,38789.0,56.2445,56.4328,56.2188,56.3985,38789.0
2020-07-17 10:20:00,65.88,65.88,65.5,65.59,30738.0,56.3814,56.3814,56.0562,56.1332,30738.0
2020-07-17 10:30:00,65.61,65.82,65.52,65.82,20074.0,56.1503,56.3301,56.0733,56.3301,20074.0
2020-07-17 10:40:00,65.8,65.87,65.75,65.83,13134.0,56.3129,56.3728,56.2701,56.3386,13134.0
2020-07-17 10:50:00,65.82,65.99,65.82,65.87,16321.0,56.3301,56.4755,56.3301,56.3728,16321.0
2020-07-17 11:00:00,65.88,65.92,65.77,65.87,53369.0,56.3814,56.4156,56.2873,56.3728,53369.0
2020-07-17 11:10:00,65.88,65.95,65.81,65.86,15449.0,56.3814,56.4413,56.3215,56.3643,15449.0
2020-07-17 11:20:00,65.87,65.88,65.81,65.86,11530.0,56.3728,56.3814,56.3215,56.3643,11530.0
2020-07-17 11:30:00,65.89,65.94,65.8,65.85,23701.0,56.39,56.4328,56.3129,56.3557,23701.0
2020-07-17 11:40:00,65.86,65.9,65.83,65.87,22463.0,56.3643,56.3985,56.3386,56.3728,22463.0
2020-07-17 11:50:00,65.87,66.02,65.81,65.99,30569.0,56.3728,56.5012,56.3215,56.4755,30569.0
2020-07-17 12:00:00,65.98,66.06,65.92,65.96,12383.0,56.467,56.5355,56.4156,56.4499,12383.0
2020-07-17 12:10:00,65.97,66.04,65.88,65.88,18660.0,56.4584,56.5183,56.3814,56.3814,18660.0
2020-07-17 12:20:00,65.87,65.9,65.81,65.85,12374.0,56.3728,56.3985,56.3215,56.3557,12374.0
2020-07-17 12:30:00,65.83,65.92,65.76,65.85,10783.0,56.3386,56.4156,56.2787,56.3557,10783.0
2020-07-17 12:40:00,65.85,65.85,65.79,65.83,7257.0,56.3557,56.3557,56.3044,56.3386,7257.0
2020-07-17 12:50:00,65.83,65.89,65.78,65.81,12122.0,56.3386,56.39,56.2958,56.3215,12122.0
2020-07-17 13:00:00,65.8,65.93,65.79,65.91,12521.0,56.3129,56.4242,56.3044,56.4071,12521.0
2020-07-17 13:10:00,65.9,65.99,65.84,65.84,19657.0,56.3985,56.4755,56.3472,56.3472,19657.0
2020-07-17 13:20:00,65.85,65.94,65.85,65.89,9546.0,56.3557,56.4328,56.3557,56.39,9546.0
2020-07-17 13:30:00,65.9,65.91,65.82,65.91,11447.0,56.3985,56.4071,56.3301,56.4071,11447.0
2020-07-17 13:40:00,65.92,66.05,65.9,66.05,14893.0,56.4156,56.5269,56.3985,56.5269,14893.0
2020-07-17 13:50:00,66.01,66.09,65.99,66.03,17916.0,56.4927,56.5611,56.4755,56.5098,17916.0
2020-07-17 14:00:00,66.03,66.12,66.03,66.12,13269.0,56.5098,56.5868,56.5098,56.5868,13269.0
2020-07-17 14:10:00,66.13,66.26,66.13,66.24,9500.0,56.5954,56.7066,56.5954,56.6895,9500.0
2020-07-17 14:20:00,66.25,66.36,66.24,66.3,14830.0,56.6981,56.7922,56.6895,56.7408,14830.0
2020-07-17 14:30:00,66.29,66.29,66.19,66.28,13395.0,56.7323,56.7323,56.6467,56.7237,13395.0
2020-07-17 14:40:00,66.28,66.34,66.28,66.29,24884.0,56.7237,56.7751,56.7237,56.7323,24884.0
2020-07-17 14:50:00,66.29,66.43,66.29,66.38,29767.0,56.7323,56.8521,56.7323,56.8093,29767.0
2020-07-17 15:00:00,66.38,66.5,66.32,66.42,21658.0,56.8093,56.912,56.758,56.8435,21658.0
2020-07-17 15:10:00,66.4,66.44,66.35,66.44,23951.0,56.8264,56.8607,56.7836,56.8607,23951.0
2020-07-17 15:20:00,66.42,66.47,66.34,66.47,23598.0,56.8435,56.8863,56.7751,56.8863,23598.0
2020-07-17 15:30:00,66.46,66.5,66.42,66.48,32922.0,56.8778,56.912,56.8435,56.8949,32922.0
2020-07-17 15:40:00,66.48,66.48,66.26,66.43,51635.0,56.8949,56.8949,56.7066,56.8521,51635.0
2020-07-17 15:50:00,66.42,66.46,66.32,66.37,145937.0,56.8435,56.8778,56.758,56.8008,145937.0
2020-07-20 09:30:00,66.38,66.5,65.93,65.96,67546.0,56.8093,56.912,56.4242,56.4499,67546.0
2020-07-20 09:40:00,65.98,66.4,65.86,66.36,41429.0,56.467,56.8264,56.3643,56.7922,41429.0
2020-07-20 09:50:00,66.33,66.43,65.97,66.12,52667.0,56.7665,56.8521,56.4584,56.5868,52667.0
2020-07-20 10:00:00,66.13,66.59,66.13,66.59,41766.0,56.5954,56.989,56.5954,56.989,41766.0
2020-07-20 10:10:00,66.58,66.66,66.43,66.64,31975.0,56.9805,57.0489,56.8521,57.0318,31975.0
2020-07-20 10:20:00,66.61,66.62,66.27,66.32,22040.0,57.0062,57.0147,56.7152,56.758,22040.0
2020-07-20 10:30:00,66.33,66.5,66.25,66.48,28788.0,56.7665,56.912,56.6981,56.8949,28788.0
2020-07-20 10:40:00,66.42,66.42,66.15,66.29,12923.0,56.8435,56.8435,56.6125,56.7323,12923.0
2020-07-20 10:50:00,66.26,66.26,66.07,66.1,11890.0,56.7066,56.7066,56.544,56.5697,11890.0
2020-07-20 11:00:00,66.1,66.24,66.08,66.18,19373.0,56.5697,56.6895,56.5526,56.6381,19373.0
2020-07-20 11:10:00,66.19,66.25,66.12,66.2,13946.0,56.6467,56.6981,56.5868,56.6553,13946.0
2020-07-20 11:20:00,66.19,66.19,65.99,65.99,12926.0,56.6467,56.6467,56.4755,56.4755,12926.0
2020-07-20 11:30:00,65.96,66.0,65.9,65.94,16246.0,56.4499,56.4841,56.3985,56.4328,16246.0
2020-07-20 11:40:00,65.94,65.99,65.89,65.94,8200.0,56.4328,56.4755,56.39,56.4328,8200.0
2020-07-20 11:50:00,65.98,66.0,65.9,65.91,16522.0,56.467,56.4841,56.3985,56.4071,16522.0
2020-07-20 12:00:00,65.92,66.01,65.85,65.87,83584.0,56.4156,56.4927,56.3557,56.3728,83584.0
2020-07-20 12:10:00,65.87,65.9,65.83,65.89,13397.0,56.3728,56.3985,56.3386,56.39,13397.0
2020-07-20 12:20:00,65.89,66.02,65.87,65.88,30118.0,56.39,56.5012,56.3728,56.3814,30118.0
2020-07-20 12:30:00,65.87,65.97,65.87,65.96,11272.0,56.3728,56.4584,56.3728,56.4499,11272.0
2020-07-20 12:40:00,65.97,66.01,65.91,65.92,9249.0,56.4584,56.4927,56.4071,56.4156,9249.0
2020-07-20 12:50:00,65.9,65.95,65.8,65.83,29687.0,56.3985,56.4413,56.3129,56.3386,29687.0
2020-07-20 13:00:00,65.83,65.88,65.79,65.8,16159.0,56.3386,56.3814,56.3044,56.3129,16159.0
2020-07-20 13:10:00,65.79,65.84,65.73,65.82,12599.0,56.3044,56.3472,56.253,56.3301,12599.0
2020-07-20 13:20:00,65.83,65.86,65.79,65.85,16257.0,56.3386,56.3643,56.3044,56.3557,16257.0
2020-07-20 13:30:00,65.85,65.87,65.73,65.78,16360.0,56.3557,56.3728,56.253,56.2958,16360.0
2020-07-20 13:40:00,65.77,65.89,65.76,65.86,13913.0,56.2873,56.39,56.2787,56.3643,13913.0
2020-07-20 13:50:00,65.87,66.11,65.87,66.07,19366.0,56.3728,56.5782,56.3728,56.544,19366.0
2020-07-20 14:00:00,66.07,66.08,65.99,66.02,14704.0,56.544,56.5526,56.4755,56.5012,14704.0
2020-07-20 14:10:00,66.01,66.02,65.93,65.99,13450.0,56.4927,56.5012,56.4242,56.4755,13450.0
2020-07-20 14:20:00,65.98,66.01,65.94,65.97,10947.0,56.467,56.4927,56.4328,56.4584,10947.0
2020-07-20 14:30:00,65.97,66.03,65.89,65.93,14598.0,56.4584,56.5098,56.39,56.4242,14598.0
2020-07-20 14:40:00,65.93,65.99,65.9,65.95,17299.0,56.4242,56.4755,56.3985,56.4413,17299.0
2020-07-20 14:50:00,65.97,65.98,65.88,65.91,15224.0,56.4584,56.467,56.3814,56.4071,15224.0
2020-07-20 15:00:00,65.9,65.95,65.87,65.89,21522.0,56.3985,56.4413,56.3728,56.39,21522.0
2020-07-20 15:10:00,65.91,66.04,65.89,65.97,38184.0,56.4071,56.5183,56.39,56.4584,38184.0
2020-07-20 15:20:00,65.98,66.13,65.97,66.09,45119.0,56.467,56.5954,56.4584,56.5611,45119.0
2020-07-20 15:30:00,66.09,66.17,66.05,66.06,47448.0,56.5611,56.6296,56.5269,56.5355,47448.0
2020-07-20 15:40:00,66.06,66.13,66.02,66.09,52204.0,56.5355,56.5954,56.5012,56.5611,52204.0
2020-07-20 15:50:00,66.09,66.16,65.94,65.95,102895.0,56.5611,56.621,56.4328,56.4413,102895.0
2020-07-21 09:30:00,66.22,66.35,65.77,66.35,42583.0,56.6724,56.7836,56.2873,56.7836,42583.0
2020-07-21 09:40:00,66.37,66.54,66.32,66.32,24193.0,56.8008,56.9462,56.758,56.758,24193.0
2020-07-21 09:50:00,66.31,66.47,66.29,66.38,12450.0,56.7494,56.8863,56.7323,56.8093,12450.0
2020-07-21 10:00:00,66.37,66.71,66.27,66.65,48705.0,56.8008,57.0917,56.7152,57.0404,48705.0
2020-07-21 10:10:00,66.67,66.77,66.5,66.65,45609.0,57.0575,57.1431,56.912,57.0404,45609.0
2020-07-21 10:20:00,66.67,66.68,66.38,66.42,43852.0,57.0575,57.0661,56.8093,56.8435,43852.0
2020-07-21 10:30:00,66.41,66.62,66.33,66.57,27841.0,56.835,57.0147,56.7665,56.9719,27841.0
2020-07-21 10:40:00,66.57,66.77,66.36,66.77,56430.0,56.9719,57.1431,56.7922,57.1431,56430.0
2020-07-21 10:50:00,66.77,66.94,66.65,66.65,31177.0,57.1431,57.2886,57.0404,57.0404,31177.0
2020-07-21 11:00:00,66.64,66.7,66.4,66.46,68286.0,57.0318,57.0832,56.8264,56.8778,68286.0
2020-07-21 11:10:00,66.45,66.47,66.34,66.42,27821.0,56.8692,56.8863,56.7751,56.8435,27821.0
2020-07-21 11:20:00,66.4,66.51,66.37,66.41,20122.0,56.8264,56.9206,56.8008,56.835,20122.0
2020-07-21 11:30:00,66.4,66.51,66.31,66.5,32155.0,56.8264,56.9206,56.7494,56.912,32155.0
2020-07-21 11:40:00,66.49,66.51,66.36,66.37,52951.0,56.9035,56.9206,56.7922,56.8008,52951.0
2020-07-21 11:50:00,66.36,66.44,66.21,66.28,48096.0,56.7922,56.8607,56.6638,56.7237,48096.0
2020-07-21 12:00:00,66.28,66.39,66.22,66.24,27112.0,56.7237,56.8179,56.6724,56.6895,27112.0
2020-07-21 12:10:00,66.24,66.29,66.19,66.2,31272.0,56.6895,56.7323,56.6467,56.6553,31272.0
2020-07-21 12:20:00,66.16,66.27,66.13,66.27,61480.0,56.621,56.7152,56.5954,56.7152,61480.0
2020-07-21 12:30:00,66.27,66.29,66.14,66.16,48053.0,56.7152,56.7323,56.6039,56.621,48053.0
2020-07-21 12:40:00,66.16,66.19,66.08,66.14,43125.0,56.621,56.6467,56.5526,56.6039,43125.0
2020-07-21 12:50:00,66.13,66.18,66.04,66.16,36604.0,56.5954,56.6381,56.5183,56.621,36604.0
2020-07-21 13:00:00,66.16,66.21,66.06,66.21,73170.0,56.621,56.6638,56.5355,56.6638,73170.0
2020-07-21 13:10:00,66.19,66.23,66.11,66.21,34207.0,56.6467,56.6809,56.5782,56.6638,34207.0
2020-07-21 13:20:00,66.2,66.26,66.16,66.26,43442.0,56.6553,56.7066,56.621,56.7066,43442.0
2020-07-21 13:30:00,66.26,66.34,66.22,66.32,38207.0,56.7066,56.7751,56.6724,56.758,38207.0
2020-07-21 13:40:00,66.35,66.35,66.27,66.33,17603.0,56.7836,56.7836,56.7152,56.7665,17603.0
2020-07-21 13:50:00,66.32,66.37,66.27,66.28,17578.0,56.758,56.8008,56.7152,56.7237,17578.0
2020-07-21 14:00:00,66.29,66.32,66.2,66.23,29447.0,56.7323,56.758,56.6553,56.6809,29447.0
2020-07-21 14:10:00,66.22,66.23,66.06,66.08,26537.0,56.6724,56.6809,56.5355,56.5526,26537.0
2020-07-21 14:20:00,66.08,66.1,65.96,66.0,35025.0,56.5526,56.5697,56.4499,56.4841,35025.0
2020-07-21 14:30:00,66.0,66.06,65.98,66.05,28500.0,56.4841,56.5355,56.467,56.5269,28500.0
2020-07-21 14:40:00,66.05,66.09,65.96,66.03,61877.0,56.5269,56.5611,56.4499,56.5098,61877.0
2020-07-21 14:50:00,66.03,66.12,65.92,65.95,24593.0,56.5098,56.5868,56.4156,56.4413,24593.0
2020-07-21 15:00:00,65.97,66.12,65.86,66.04,63007.0,56.4584,56.5868,56.3643,56.5183,63007.0
2020-07-21 15:10:00,66.04,66.05,65.88,65.99,65760.0,56.5183,56.5269,56.3814,56.4755,65760.0
2020-07-21 15:20:00,65.99,66.14,65.97,66.02,59586.0,56.4755,56.6039,56.4584,56.5012,59586.0
2020-07-21 15:30:00,66.03,66.09,65.9,65.97,60183.0,56.5098,56.5611,56.3985,56.4584,60183.0
2020-07-21 15:40:00,65.97,66.09,65.95,65.98,71839.0,56.4584,56.5611,56.4413,56.467,71839.0
2020-07-21 15:50:00,65.97,66.32,65.85,66.26,363450.0,56.4584,56.758,56.3557,56.7066,363450.0
2020-07-22 09:30:00,66.13,66.88,65.84,66.86,73404.0,56.5954,57.2372,56.3472,57.2201,73404.0
2020-07-22 09:40:00,66.86,66.98,66.67,66.81,73243.0,57.2201,57.3228,57.0575,57.1773,73243.0
2020-07-22 09:50:00,66.83,66.96,66.57,66.7,61767.0,57.1944,57.3057,56.9719,57.0832,61767.0
2020-07-22 10:00:00,66.72,66.81,66.47,66.71,46230.0,57.1003,57.1773,56.8863,57.0917,46230.0
2020-07-22 10:10:00,66.73,67.08,66.73,66.99,38738.0,57.1088,57.4084,57.1088,57.3314,38738.0
2020-07-22 10:20:00,67.01,67.17,66.91,67.0,38933.0,57.3485,57.4854,57.2629,57.3399,38933.0
2020-07-22 10:30:00,67.02,67.2,66.9,67.17,32025.0,57.357,57.5111,57.2543,57.4854,32025.0
2020-07-22 10:40:00,67.17,67.39,67.1,67.37,49227.0,57.4854,57.6737,57.4255,57.6566,49227.0
2020-07-22 10:50:00,67.36,67.4,67.19,67.34,42221.0,57.648,57.6822,57.5025,57.6309,42221.0
2020-07-22 11:00:00,67.33,67.44,67.21,67.32,27136.0,57.6223,57.7165,57.5196,57.6138,27136.0
2020-07-22 11:10:00,67.29,67.35,67.2,67.35,15470.0,57.5881,57.6395,57.5111,57.6395,15470.0
2020-07-22 11:20:00,67.35,67.59,67.34,67.56,30500.0,57.6395,57.8449,57.6309,57.8192,30500.0
2020-07-22 11:30:00,67.55,67.87,67.52,67.87,30602.0,57.8106,58.0845,57.7849,58.0845,30602.0
2020-07-22 11:40:00,67.87,67.89,67.78,67.87,19759.0,58.0845,58.1016,58.0075,58.0845,19759.0
2020-07-22 11:50:00,67.84,68.01,67.84,67.92,28961.0,58.0588,58.2043,58.0588,58.1273,28961.0
2020-07-22 12:00:00,67.94,68.03,67.84,67.84,35938.0,58.1444,58.2214,58.0588,58.0588,35938.0
2020-07-22 12:10:00,67.86,68.15,67.86,68.12,20612.0,58.0759,58.3241,58.0759,58.2984,20612.0
2020-07-22 12:20:00,68.15,68.15,68.0,68.07,22074.0,58.3241,58.3241,58.1957,58.2556,22074.0
2020-07-22 12:30:00,68.06,68.11,67.99,68.08,12772.0,58.2471,58.2899,58.1872,58.2642,12772.0
2020-07-22 12:40:00,68.06,68.13,68.04,68.13,18022.0,58.2471,58.307,58.23,58.307,18022.0
2020-07-22 12:50:00,68.13,68.25,68.11,68.25,17104.0,58.307,58.4097,58.2899,58.4097,17104.0
2020-07-22 13:00:00,68.27,68.29,68.17,68.28,13861.0,58.4268,58.4439,58.3412,58.4354,13861.0
2020-07-22 13:10:00,68.28,68.43,68.25,68.4,24056.0,58.4354,58.5637,58.4097,58.5381,24056.0
2020-07-22 13:20:00,68.38,68.42,68.25,68.27,55988.0,58.521,58.5552,58.4097,58.4268,55988.0
2020-07-22 13:30:00,68.28,68.33,68.2,68.26,31749.0,58.4354,58.4782,58.3669,58.4183,31749.0
2020-07-22 13:40:00,68.26,68.27,68.1,68.14,28343.0,58.4183,58.4268,58.2813,58.3156,28343.0
2020-07-22 13:50:00,68.17,68.34,68.12,68.32,33581.0,58.3412,58.4867,58.2984,58.4696,33581.0
2020-07-22 14:00:00,68.31,68.55,68.31,68.53,34443.0,58.461,58.6664,58.461,58.6493,34443.0
2020-07-22 14:10:00,68.53,68.66,68.48,68.66,31612.0,58.6493,58.7606,58.6065,58.7606,31612.0
2020-07-22 14:20:00,68.66,68.75,68.63,68.67,34406.0,58.7606,58.8376,58.7349,58.7691,34406.0
2020-07-22 14:30:00,68.68,68.74,68.6,68.72,47787.0,58.7777,58.829,58.7092,58.8119,47787.0
2020-07-22 14:40:00,68.71,68.76,68.63,68.65,31149.0,58.8034,58.8462,58.7349,58.752,31149.0
2020-07-22 14:50:00,68.65,68.7,68.59,68.6,38310.0,58.752,58.7948,58.7007,58.7092,38310.0
2020-07-22 15:00:00,68.63,68.64,68.5,68.53,36175.0,58.7349,58.7435,58.6237,58.6493,36175.0
2020-07-22 15:10:00,68.53,68.55,68.42,68.43,54610.0,58.6493,58.6664,58.5552,58.5637,54610.0
2020-07-22 15:20:00,68.44,68.51,68.24,68.25,45832.0,58.5723,58.6322,58.4011,58.4097,45832.0
2020-07-22 15:30:00,68.25,68.29,68.11,68.2,67463.0,58.4097,58.4439,58.2899,58.3669,67463.0
2020-07-22 15:40:00,68.2,68.48,68.2,68.44,81381.0,58.3669,58.6065,58.3669,58.5723,81381.0
2020-07-22 15:50:00,68.44,68.47,68.3,68.35,226816.0,58.5723,58.598,58.4525,58.4953,226816.0
2020-07-23 09:30:00,68.66,68.74,68.02,68.53,61300.0,58.7606,58.829,58.2129,58.6493,61300.0
2020-07-23 09:40:00,68.54,68.65,68.46,68.47,30094.0,58.6579,58.752,58.5894,58.598,30094.0
2020-07-23 09:50:00,68.45,68.45,68.22,68.28,22140.0,58.5809,58.5809,58.384,58.4354,22140.0
2020-07-23 10:00:00,68.27,68.46,68.21,68.4,27846.0,58.4268,58.5894,58.3755,58.5381,27846.0
2020-07-23 10:10:00,68.41,68.46,68.2,68.29,30292.0,58.5466,58.5894,58.3669,58.4439,30292.0
2020-07-23 10:20:00,68.3,68.47,68.3,68.34,34994.0,58.4525,58.598,58.4525,58.4867,34994.0
2020-07-23 10:30:00,68.33,68.34,68.12,68.28,18106.0,58.4782,58.4867,58.2984,58.4354,18106.0
2020-07-23 10:40:00,68.32,68.46,68.27,68.29,27775.0,58.4696,58.5894,58.4268,58.4439,27775.0
2020-07-23 10:50:00,68.26,68.33,68.17,68.18,12810.0,58.4183,58.4782,58.3412,58.3498,12810.0
2020-07-23 11:00:00,68.19,68.34,68.15,68.32,17537.0,58.3583,58.4867,58.3241,58.4696,17537.0
2020-07-23 11:10:00,68.34,68.39,68.28,68.39,11730.0,58.4867,58.5295,58.4354,58.5295,11730.0
2020-07-23 11:20:00,68.39,68.47,68.37,68.46,16358.0,58.5295,58.598,58.5124,58.5894,16358.0
2020-07-23 11:30:00,68.48,68.67,68.45,68.64,23273.0,58.6065,58.7691,58.5809,58.7435,23273.0
2020-07-23 11:40:00,68.63,68.76,68.61,68.73,19290.0,58.7349,58.8462,58.7178,58.8205,19290.0
2020-07-23 11:50:00,68.72,68.75,68.64,68.72,13759.0,58.8119,58.8376,58.7435,58.8119,13759.0
2020-07-23 12:00:00,68.72,68.78,68.65,68.71,22934.0,58.8119,58.8633,58.752,58.8034,22934.0
2020-07-23 12:10:00,68.72,68.76,68.6,68.63,13161.0,58.8119,58.8462,58.7092,58.7349,13161.0
2020-07-23 12:20:00,68.62,68.71,68.61,68.71,15381.0,58.7263,58.8034,58.7178,58.8034,15381.0
2020-07-23 12:30:00,68.71,68.71,68.61,68.65,16966.0,58.8034,58.8034,58.7178,58.752,16966.0
2020-07-23 12:40:00,68.62,68.67,68.54,68.58,23868.0,58.7263,58.7691,58.6579,58.6921,23868.0
2020-07-23 12:50:00,68.6,68.64,68.54,68.58,15703.0,58.7092,58.7435,58.6579,58.6921,15703.0
2020-07-23 13:00:00,68.59,68.72,68.56,68.67,13154.0,58.7007,58.8119,58.675,58.7691,13154.0
2020-07-23 13:10:00,68.68,68.69,68.55,68.56,11347.0,58.7777,58.7863,58.6664,58.675,11347.0
2020-07-23 13:20:00,68.56,68.58,68.48,68.55,10357.0,58.675,58.6921,58.6065,58.6664,10357.0
2020-07-23 13:30:00,68.56,68.61,68.51,68.51,20653.0,58.675,58.7178,58.6322,58.6322,20653.0
2020-07-23 13:40:00,68.5,68.57,68.43,68.48,34305.0,58.6237,58.6836,58.5637,58.6065,34305.0
2020-07-23 13:50:00,68.47,68.52,68.37,68.45,13229.0,58.598,58.6408,58.5124,58.5809,13229.0
2020-07-23 14:00:00,68.43,68.43,68.19,68.2,37735.0,58.5637,58.5637,58.3583,58.3669,37735.0
2020-07-23 14:10:00,68.19,68.26,68.08,68.21,26636.0,58.3583,58.4183,58.2642,58.3755,26636.0
2020-07-23 14:20:00,68.21,68.26,68.08,68.22,27629.0,58.3755,58.4183,58.2642,58.384,27629.0
2020-07-23 14:30:00,68.23,68.34,68.03,68.03,31630.0,58.3926,58.4867,58.2214,58.2214,31630.0
2020-07-23 14:40:00,68.05,68.18,68.05,68.11,22633.0,58.2385,58.3498,58.2385,58.2899,22633.0
2020-07-23 14:50:00,68.13,68.19,68.07,68.08,20728.0,58.307,58.3583,58.2556,58.2642,20728.0
2020-07-23 15:00:00,68.08,68.19,68.08,68.18,22583.0,58.2642,58.3583,58.2642,58.3498,22583.0
2020-07-23 15:10:00,68.17,68.23,68.12,68.17,24231.0,58.3412,58.3926,58.2984,58.3412,24231.0
2020-07-23 15:20:00,68.18,68.24,68.02,68.06,28186.0,58.3498,58.4011,58.2129,58.2471,28186.0
2020-07-23 15:30:00,68.05,68.17,67.91,68.1,34457.0,58.2385,58.3412,58.1187,58.2813,34457.0
2020-07-23 15:40:00,68.09,68.14,68.03,68.06,37096.0,58.2728,58.3156,58.2214,58.2471,37096.0
2020-07-23 15:50:00,68.06,68.34,67.83,68.3,177047.0,58.2471,58.4867,58.0503,58.4525,177047.0
2020-07-24 09:30:00,68.78,68.98,68.35,68.88,88596.0,58.8633,59.0344,58.4953,58.9489,88596.0
2020-07-24 09:40:00,68.86,68.98,68.26,68.32,66092.0,58.9317,59.0344,58.4183,58.4696,66092.0
2020-07-24 09:50:00,68.32,68.47,68.03,68.03,41020.0,58.4696,58.598,58.2214,58.2214,41020.0
2020-07-24 10:00:00,68.04,68.33,68.03,68.3,33970.0,58.23,58.4782,58.2214,58.4525,33970.0
2020-07-24 10:10:00,68.27,68.49,68.24,68.37,21072.0,58.4268,58.6151,58.4011,58.5124,21072.0
2020-07-24 10:20:00,68.38,68.39,68.2,68.26,20405.0,58.521,58.5295,58.3669,58.4183,20405.0
2020-07-24 10:30:00,68.25,68.31,68.14,68.21,19499.0,58.4097,58.461,58.3156,58.3755,19499.0
2020-07-24 10:40:00,68.19,68.23,68.05,68.2,16201.0,58.3583,58.3926,58.2385,58.3669,16201.0
2020-07-24 10:50:00,68.22,68.33,68.08,68.19,23945.0,58.384,58.4782,58.2642,58.3583,23945.0
2020-07-24 11:00:00,68.19,68.41,68.17,68.3,20005.0,58.3583,58.5466,58.3412,58.4525,20005.0
2020-07-24 11:10:00,68.33,68.34,68.15,68.15,14203.0,58.4782,58.4867,58.3241,58.3241,14203.0
2020-07-24 11:20:00,68.11,68.11,67.96,67.99,12596.0,58.2899,58.2899,58.1615,58.1872,12596.0
2020-07-24 11:30:00,67.96,68.0,67.87,67.92,8543.0,58.1615,58.1957,58.0845,58.1273,8543.0
2020-07-24 11:40:00,67.91,67.93,67.74,67.75,12835.0,58.1187,58.1358,57.9732,57.9818,12835.0
2020-07-24 11:50:00,67.75,67.84,67.74,67.81,9216.0,57.9818,58.0588,57.9732,58.0331,9216.0
2020-07-24 12:00:00,67.86,67.9,67.75,67.82,10819.0,58.0759,58.1102,57.9818,58.0417,10819.0
2020-07-24 12:10:00,67.85,67.92,67.85,67.88,13481.0,58.0674,58.1273,58.0674,58.093,13481.0
2020-07-24 12:20:00,67.9,67.9,67.83,67.89,13482.0,58.1102,58.1102,58.0503,58.1016,13482.0
2020-07-24 12:30:00,67.87,68.05,67.86,67.94,9537.0,58.0845,58.2385,58.0759,58.1444,9537.0
2020-07-24 12:40:00,67.94,67.96,67.85,67.9,11526.0,58.1444,58.1615,58.0674,58.1102,11526.0
2020-07-24 12:50:00,67.89,67.89,67.79,67.82,15030.0,58.1016,58.1016,58.016,58.0417,15030.0
2020-07-24 13:00:00,67.81,67.83,67.65,67.67,17927.0,58.0331,58.0503,57.8962,57.9133,17927.0
2020-07-24 13:10:00,67.67,67.76,67.58,67.68,28459.0,57.9133,57.9903,57.8363,57.9219,28459.0
2020-07-24 13:20:00,67.67,67.69,67.59,67.6,20482.0,57.9133,57.9304,57.8449,57.8534,20482.0
2020-07-24 13:30:00,67.61,67.65,67.53,67.56,18878.0,57.862,57.8962,57.7935,57.8192,18878.0
2020-07-24 13:40:00,67.57,67.62,67.51,67.61,14072.0,57.8277,57.8705,57.7764,57.862,14072.0
2020-07-24 13:50:00,67.59,67.63,67.49,67.61,13403.0,57.8449,57.8791,57.7593,57.862,13403.0
2020-07-24 14:00:00,67.61,67.7,67.6,67.65,8067.0,57.862,57.939,57.8534,57.8962,8067.0
2020-07-24 14:10:00,67.66,67.72,67.63,67.63,13132.0,57.9048,57.9561,57.8791,57.8791,13132.0
2020-07-24 14:20:00,67.63,67.75,67.62,67.75,19347.0,57.8791,57.9818,57.8705,57.9818,19347.0
2020-07-24 14:30:00,67.76,67.76,67.68,67.74,14203.0,57.9903,57.9903,57.9219,57.9732,14203.0
2020-07-24 14:40:00,67.72,67.79,67.68,67.77,14509.0,57.9561,58.016,57.9219,57.9989,14509.0
2020-07-24 14:50:00,67.77,67.77,67.65,67.69,16256.0,57.9989,57.9989,57.8962,57.9304,16256.0
2020-07-24 15:00:00,67.66,67.74,67.66,67.73,14012.0,57.9048,57.9732,57.9048,57.9647,14012.0
2020-07-24 15:10:00,67.72,67.74,67.56,67.57,19742.0,57.9561,57.9732,57.8192,57.8277,19742.0
2020-07-24 15:20:00,67.58,67.66,67.56,67.59,30208.0,57.8363,57.9048,57.8192,57.8449,30208.0
2020-07-24 15:30:00,67.59,67.78,67.58,67.77,26092.0,57.8449,58.0075,57.8363,57.9989,26092.0
2020-07-24 15:40:00,67.78,67.83,67.72,67.73,24022.0,58.0075,58.0503,57.9561,57.9647,24022.0
2020-07-24 15:50:00,67.74,67.96,67.73,67.88,123313.0,57.9732,58.1615,57.9647,58.093,123313.0
2020-07-27 09:30:00,67.98,68.16,67.45,67.56,70761.0,58.1786,58.3327,57.725,57.8192,70761.0
2020-07-27 09:40:00,67.55,67.72,67.38,67.39,49068.0,57.8106,57.9561,57.6651,57.6737,49068.0
2020-07-27 09:50:00,67.39,67.59,67.31,67.58,56723.0,57.6737,57.8449,57.6052,57.8363,56723.0
2020-07-27 10:00:00,67.58,67.58,67.36,67.45,45901.0,57.8363,57.8363,57.648,57.725,45901.0
2020-07-27 10:10:00,67.45,67.45,66.92,67.07,38909.0,57.725,57.725,57.2715,57.3998,38909.0
2020-07-27 10:20:00,67.07,67.34,67.04,67.32,38069.0,57.3998,57.6309,57.3742,57.6138,38069.0
2020-07-27 10:30:00,67.33,67.4,67.18,67.4,18642.0,57.6223,57.6822,57.494,57.6822,18642.0
2020-07-27 10:40:00,67.38,67.62,67.37,67.49,34842.0,57.6651,57.8705,57.6566,57.7593,34842.0
2020-07-27 10:50:00,67.49,67.69,67.46,67.63,26801.0,57.7593,57.9304,57.7336,57.8791,26801.0
2020-07-27 11:00:00,67.64,67.85,67.61,67.76,26714.0,57.8876,58.0674,57.862,57.9903,26714.0
2020-07-27 11:10:00,67.75,67.82,67.66,67.76,17203.0,57.9818,58.0417,57.9048,57.9903,17203.0
2020-07-27 11:20:00,67.77,67.79,67.63,67.65,16424.0,57.9989,58.016,57.8791,57.8962,16424.0
2020-07-27 11:30:00,67.64,67.68,67.49,67.54,11089.0,57.8876,57.9219,57.7593,57.8021,11089.0
2020-07-27 11:40:00,67.55,67.56,67.45,67.47,10967.0,57.8106,57.8192,57.725,57.7422,10967.0
2020-07-27 11:50:00,67.52,67.67,67.52,67.62,12955.0,57.7849,57.9133,57.7849,57.8705,12955.0
2020-07-27 12:00:00,67.65,67.74,67.64,67.68,10151.0,57.8962,57.9732,57.8876,57.9219,10151.0
2020-07-27 12:10:00,67.69,67.69,67.61,67.62,22991.0,57.9304,57.9304,57.862,57.8705,22991.0
2020-07-27 12:20:00,67.61,67.69,67.56,67.69,12583.0,57.862,57.9304,57.8192,57.9304,12583.0
2020-07-27 12:30:00,67.71,67.74,67.63,67.64,12550.0,57.9476,57.9732,57.8791,57.8876,12550.0
2020-07-27 12:40:00,67.65,67.67,67.6,67.6,10924.0,57.8962,57.9133,57.8534,57.8534,10924.0
2020-07-27 12:50:00,67.63,67.7,67.61,67.62,13870.0,57.8791,57.939,57.862,57.8705,13870.0
2020-07-27 13:00:00,67.64,67.67,67.59,67.67,14015.0,57.8876,57.9133,57.8449,57.9133,14015.0
2020-07-27 13:10:00,67.67,67.77,67.65,67.68,13201.0,57.9133,57.9989,57.8962,57.9219,13201.0
2020-07-27 13:20:00,67.68,67.74,67.65,67.72,15198.0,57.9219,57.9732,57.8962,57.9561,15198.0
2020-07-27 13:30:00,67.71,67.76,67.63,67.63,18248.0,57.9476,57.9903,57.8791,57.8791,18248.0
2020-07-27 13:40:00,67.63,67.91,67.6,67.82,30713.0,57.8791,58.1187,57.8534,58.0417,30713.0
2020-07-27 13:50:00,67.81,67.82,67.72,67.73,15759.0,58.0331,58.0417,57.9561,57.9647,15759.0
2020-07-27 14:00:00,67.74,67.77,67.64,67.66,20405.0,57.9732,57.9989,57.8876,57.9048,20405.0
2020-07-27 14:10:00,67.66,67.68,67.6,67.67,31798.0,57.9048,57.9219,57.8534,57.9133,31798.0
2020-07-27 14:20:00,67.68,67.68,67.46,67.5,67704.0,57.9219,57.9219,57.7336,57.7678,67704.0
2020-07-27 14:30:00,67.5,67.57,67.48,67.53,14215.0,57.7678,57.8277,57.7507,57.7935,14215.0
2020-07-27 14:40:00,67.51,67.58,67.4,67.41,19383.0,57.7764,57.8363,57.6822,57.6908,19383.0
2020-07-27 14:50:00,67.42,67.5,67.3,67.34,23527.0,57.6994,57.7678,57.5967,57.6309,23527.0
2020-07-27 15:00:00,67.36,67.42,67.3,67.32,38241.0,57.648,57.6994,57.5967,57.6138,38241.0
2020-07-27 15:10:00,67.3,67.35,67.24,67.31,27722.0,57.5967,57.6395,57.5453,57.6052,27722.0
2020-07-27 15:20:00,67.3,67.37,67.25,67.31,27284.0,57.5967,57.6566,57.5539,57.6052,27284.0
2020-07-27 15:30:00,67.29,67.38,67.28,67.29,44118.0,57.5881,57.6651,57.5796,57.5881,44118.0
2020-07-27 15:40:00,67.3,67.36,67.24,67.33,59614.0,57.5967,57.648,57.5453,57.6223,59614.0
2020-07-27 15:50:00,67.33,67.53,67.3,67.51,186487.0,57.6223,57.7935,57.5967,57.7764,186487.0
2020-07-28 09:30:00,67.4,67.97,67.23,67.83,40552.0,57.6822,58.1701,57.5368,58.0503,40552.0
2020-07-28 09:40:00,67.85,68.05,67.73,67.92,22257.0,58.0674,58.2385,57.9647,58.1273,22257.0
2020-07-28 09:50:00,67.95,68.11,67.87,67.9,40666.0,58.1529,58.2899,58.0845,58.1102,40666.0
2020-07-28 10:00:00,67.89,68.08,67.83,68.06,33865.0,58.1016,58.2642,58.0503,58.2471,33865.0
2020-07-28 10:10:00,68.07,68.37,68.06,68.27,59959.0,58.2556,58.5124,58.2471,58.4268,59959.0
2020-07-28 10:20:00,68.26,68.47,68.25,68.47,30458.0,58.4183,58.598,58.4097,58.598,30458.0
2020-07-28 10:30:00,68.47,68.54,68.37,68.39,24117.0,58.598,58.6579,58.5124,58.5295,24117.0
2020-07-28 10:40:00,68.39,68.52,68.32,68.5,14963.0,58.5295,58.6408,58.4696,58.6237,14963.0
2020-07-28 10:50:00,68.5,68.64,68.45,68.59,18051.0,58.6237,58.7435,58.5809,58.7007,18051.0
2020-07-28 11:00:00,68.58,68.68,68.54,68.62,21235.0,58.6921,58.7777,58.6579,58.7263,21235.0
2020-07-28 11:10:00,68.65,68.71,68.53,68.55,25634.0,58.752,58.8034,58.6493,58.6664,25634.0
2020-07-28 11:20:00,68.55,68.8,68.54,68.8,37189.0,58.6664,58.8804,58.6579,58.8804,37189.0
2020-07-28 11:30:00,68.79,68.9,68.72,68.76,21425.0,58.8718,58.966,58.8119,58.8462,21425.0
2020-07-28 11:40:00,68.75,68.75,68.56,68.59,20674.0,58.8376,58.8376,58.675,58.7007,20674.0
2020-07-28 11:50:00,68.59,68.59,68.38,68.44,23711.0,58.7007,58.7007,58.521,58.5723,23711.0
2020-07-28 12:00:00,68.43,68.51,68.39,68.46,15696.0,58.5637,58.6322,58.5295,58.5894,15696.0
2020-07-28 12:10:00,68.46,68.52,68.41,68.45,18496.0,58.5894,58.6408,58.5466,58.5809,18496.0
2020-07-28 12:20:00,68.44,68.45,68.25,68.25,16084.0,58.5723,58.5809,58.4097,58.4097,16084.0
2020-07-28 12:30:00,68.26,68.3,68.19,68.28,15046.0,58.4183,58.4525,58.3583,58.4354,15046.0
2020-07-28 12:40:00,68.28,68.36,68.28,68.32,13248.0,58.4354,58.5038,58.4354,58.4696,13248.0
2020-07-28 12:50:00,68.35,68.37,68.25,68.25,13022.0,58.4953,58.5124,58.4097,58.4097,13022.0
2020-07-28 13:00:00,68.23,68.33,68.21,68.3,18929.0,58.3926,58.4782,58.3755,58.4525,18929.0
2020-07-28 13:10:00,68.29,68.39,68.23,68.39,8083.0,58.4439,58.5295,58.3926,58.5295,8083.0
2020-07-28 13:20:00,68.39,68.48,68.39,68.47,8786.0,58.5295,58.6065,58.5295,58.598,8786.0
2020-07-28 13:30:00,68.48,68.53,68.47,68.5,13154.0,58.6065,58.6493,58.598,58.6237,13154.0
2020-07-28 13:40:00,68.51,68.59,68.5,68.55,12038.0,58.6322,58.7007,58.6237,58.6664,12038.0
2020-07-28 13:50:00,68.53,68.57,68.47,68.56,13974.0,58.6493,58.6836,58.598,58.675,13974.0
2020-07-28 14:00:00,68.53,68.57,68.46,68.52,11992.0,58.6493,58.6836,58.5894,58.6408,11992.0
2020-07-28 14:10:00,68.51,68.51,68.36,68.37,14228.0,58.6322,58.6322,58.5038,58.5124,14228.0
2020-07-28 14:20:00,68.37,68.41,68.3,68.35,22265.0,58.5124,58.5466,58.4525,58.4953,22265.0
2020-07-28 14:30:00,68.36,68.46,68.33,68.46,19048.0,58.5038,58.5894,58.4782,58.5894,19048.0
2020-07-28 14:40:00,68.45,68.54,68.42,68.46,19419.0,58.5809,58.6579,58.5552,58.5894,19419.0
2020-07-28 14:50:00,68.45,68.55,68.44,68.45,22607.0,58.5809,58.6664,58.5723,58.5809,22607.0
2020-07-28 15:00:00,68.47,68.52,68.42,68.5,27276.0,58.598,58.6408,58.5552,58.6237,27276.0
2020-07-28 15:10:00,68.51,68.53,68.41,68.49,29157.0,58.6322,58.6493,58.5466,58.6151,29157.0
2020-07-28 15:20:00,68.48,68.5,68.32,68.32,48138.0,58.6065,58.6237,58.4696,58.4696,48138.0
2020-07-28 15:30:00,68.31,68.47,68.31,68.37,44642.0,58.461,58.598,58.461,58.5124,44642.0
2020-07-28 15:40:00,68.36,68.37,68.15,68.17,68528.0,58.5038,58.5124,58.3241,58.3412,68528.0
2020-07-28 15:50:00,68.16,68.47,68.08,68.42,211959.0,58.3327,58.598,58.2642,58.5552,211959.0
2020-07-29 09:30:00,68.37,68.8,68.26,68.31,31050.0,58.5124,58.8804,58.4183,58.461,31050.0
2020-07-29 09:40:00,68.34,68.55,68.27,68.41,20664.0,58.4867,58.6664,58.4268,58.5466,20664.0
2020-07-29 09:50:00,68.42,68.53,68.27,68.27,16277.0,58.5552,58.6493,58.4268,58.4268,16277.0
2020-07-29 10:00:00,68.28,68.29,68.09,68.14,25331.0,58.4354,58.4439,58.2728,58.3156,25331.0
2020-07-29 10:10:00,68.15,68.32,68.14,68.29,14997.0,58.3241,58.4696,58.3156,58.4439,14997.0
2020-07-29 10:20:00,68.32,68.34,68.17,68.19,23256.0,58.4696,58.4867,58.3412,58.3583,23256.0
2020-07-29 10:30:00,68.19,68.28,68.12,68.12,14316.0,58.3583,58.4354,58.2984,58.2984,14316.0
2020-07-29 10:40:00,68.11,68.21,68.03,68.21,24925.0,58.2899,58.3755,58.2214,58.3755,24925.0
2020-07-29 10:50:00,68.19,68.24,68.13,68.22,27133.0,58.3583,58.4011,58.307,58.384,27133.0
2020-07-29 11:00:00,68.22,68.26,68.16,68.19,28926.0,58.384,58.4183,58.3327,58.3583,28926.0
2020-07-29 11:10:00,68.17,68.18,67.95,68.02,58095.0,58.3412,58.3498,58.1529,58.2129,58095.0
2020-07-29 11:20:00,68.05,68.12,67.99,68.09,16069.0,58.2385,58.2984,58.1872,58.2728,16069.0
2020-07-29 11:30:00,68.09,68.23,68.07,68.16,15419.0,58.2728,58.3926,58.2556,58.3327,15419.0
2020-07-29 11:40:00,68.16,68.28,68.16,68.26,28605.0,58.3327,58.4354,58.3327,58.4183,28605.0
2020-07-29 11:50:00,68.25,68.29,68.2,68.27,23815.0,58.4097,58.4439,58.3669,58.4268,23815.0
2020-07-29 12:00:00,68.25,68.39,68.21,68.36,22865.0,58.4097,58.5295,58.3755,58.5038,22865.0
2020-07-29 12:10:00,68.34,68.39,68.32,68.36,14603.0,58.4867,58.5295,58.4696,58.5038,14603.0
2020-07-29 12:20:00,68.37,68.47,68.37,68.44,15824.0,58.5124,58.598,58.5124,58.5723,15824.0
2020-07-29 12:30:00,68.44,68.48,68.4,68.47,16060.0,58.5723,58.6065,58.5381,58.598,16060.0
2020-07-29 12:40:00,68.47,68.52,68.43,68.52,19284.0,58.598,58.6408,58.5637,58.6408,19284.0
2020-07-29 12:50:00,68.51,68.57,68.47,68.53,19235.0,58.6322,58.6836,58.598,58.6493,19235.0
2020-07-29 13:00:00,68.55,68.7,68.53,68.7,15094.0,58.6664,58.7948,58.6493,58.7948,15094.0
2020-07-29 13:10:00,68.69,68.7,68.49,68.5,19737.0,58.7863,58.7948,58.6151,58.6237,19737.0
2020-07-29 13:20:00,68.51,68.53,68.48,68.51,10174.0,58.6322,58.6493,58.6065,58.6322,10174.0
2020-07-29 13:30:00,68.51,68.51,68.41,68.44,19579.0,58.6322,58.6322,58.5466,58.5723,19579.0
2020-07-29 13:40:00,68.43,68.52,68.36,68.41,19034.0,58.5637,58.6408,58.5038,58.5466,19034.0
2020-07-29 13:50:00,68.42,68.44,68.27,68.28,15217.0,58.5552,58.5723,58.4268,58.4354,15217.0
2020-07-29 14:00:00,68.31,68.43,68.25,68.41,22011.0,58.461,58.5637,58.4097,58.5466,22011.0
2020-07-29 14:10:00,68.41,68.46,68.37,68.39,15255.0,58.5466,58.5894,58.5124,58.5295,15255.0
2020-07-29 14:20:00,68.39,68.54,68.38,68.49,15986.0,58.5295,58.6579,58.521,58.6151,15986.0
2020-07-29 14:30:00,68.5,68.61,68.5,68.6,20962.0,58.6237,58.7178,58.6237,58.7092,20962.0
2020-07-29 14:40:00,68.6,68.74,68.57,68.71,27752.0,58.7092,58.829,58.6836,58.8034,27752.0
2020-07-29 14:50:00,68.7,68.76,68.52,68.53,33464.0,58.7948,58.8462,58.6408,58.6493,33464.0
2020-07-29 15:00:00,68.53,68.54,68.35,68.36,25179.0,58.6493,58.6579,58.4953,58.5038,25179.0
2020-07-29 15:10:00,68.36,68.56,68.36,68.55,27868.0,58.5038,58.675,58.5038,58.6664,27868.0
2020-07-29 15:20:00,68.56,68.7,68.56,68.62,31354.0,58.675,58.7948,58.675,58.7263,31354.0
2020-07-29 15:30:00,68.61,68.75,68.56,68.73,44094.0,58.7178,58.8376,58.675,58.8205,44094.0
2020-07-29 15:40:00,68.74,68.75,68.49,68.52,77256.0,58.829,58.8376,58.6151,58.6408,77256.0
2020-07-29 15:50:00,68.52,68.73,68.46,68.73,146557.0,58.6408,58.8205,58.5894,58.8205,146557.0
2020-07-30 09:30:00,67.88,69.28,67.46,68.94,119958.0,58.093,59.2912,57.7336,59.0002,119958.0
2020-07-30 09:40:00,68.94,69.55,68.84,69.37,91338.0,59.0002,59.5223,58.9146,59.3682,91338.0
2020-07-30 09:50:00,69.27,69.35,68.75,68.87,81251.0,59.2826,59.3511,58.8376,58.9403,81251.0
2020-07-30 10:00:00,68.89,69.49,68.73,69.46,52244.0,58.9574,59.4709,58.8205,59.4452,52244.0
2020-07-30 10:10:00,69.46,69.46,68.51,68.59,57410.0,59.4452,59.4452,58.6322,58.7007,57410.0
2020-07-30 10:20:00,68.58,68.72,68.47,68.63,43204.0,58.6921,58.8119,58.598,58.7349,43204.0
2020-07-30 10:30:00,68.64,69.15,68.55,69.0,26371.0,58.7435,59.1799,58.6664,59.0516,26371.0
2020-07-30 10:40:00,69.01,69.05,68.88,68.94,15403.0,59.0601,59.0944,58.9489,59.0002,15403.0
2020-07-30 10:50:00,68.93,69.14,68.9,69.02,22238.0,58.9917,59.1714,58.966,59.0687,22238.0
2020-07-30 11:00:00,69.0,69.01,68.76,68.89,21362.0,59.0516,59.0601,58.8462,58.9574,21362.0
2020-07-30 11:10:00,68.92,68.99,68.66,68.85,24730.0,58.9831,59.043,58.7606,58.9232,24730.0
2020-07-30 11:20:00,68.83,68.95,68.7,68.76,22765.0,58.9061,59.0088,58.7948,58.8462,22765.0
2020-07-30 11:30:00,68.78,68.86,68.67,68.67,17107.0,58.8633,58.9317,58.7691,58.7691,17107.0
2020-07-30 11:40:00,68.7,68.83,68.6,68.8,13614.0,58.7948,58.9061,58.7092,58.8804,13614.0
2020-07-30 11:50:00,68.78,68.8,68.66,68.8,12668.0,58.8633,58.8804,58.7606,58.8804,12668.0
2020-07-30 12:00:00,68.79,68.83,68.68,68.72,16806.0,58.8718,58.9061,58.7777,58.8119,16806.0
2020-07-30 12:10:00,68.71,69.03,68.7,69.03,30076.0,58.8034,59.0772,58.7948,59.0772,30076.0
2020-07-30 12:20:00,69.02,69.19,69.02,69.16,14799.0,59.0687,59.2142,59.0687,59.1885,14799.0
2020-07-30 12:30:00,69.17,69.2,68.95,69.01,13611.0,59.197,59.2227,59.0088,59.0601,13611.0
2020-07-30 12:40:00,69.05,69.29,69.03,69.28,13672.0,59.0944,59.2997,59.0772,59.2912,13672.0
2020-07-30 12:50:00,69.32,69.32,69.08,69.16,13717.0,59.3254,59.3254,59.12,59.1885,13717.0
2020-07-30 13:00:00,69.16,69.23,69.07,69.08,12280.0,59.1885,59.2484,59.1115,59.12,12280.0
2020-07-30 13:10:00,69.1,69.12,69.05,69.06,11311.0,59.1371,59.1543,59.0944,59.1029,11311.0
2020-07-30 13:20:00,69.06,69.06,68.82,68.83,12607.0,59.1029,59.1029,58.8975,58.9061,12607.0
2020-07-30 13:30:00,68.81,68.82,68.67,68.72,21351.0,58.889,58.8975,58.7691,58.8119,21351.0
2020-07-30 13:40:00,68.73,68.83,68.71,68.73,12492.0,58.8205,58.9061,58.8034,58.8205,12492.0
2020-07-30 13:50:00,68.74,68.79,68.72,68.75,24728.0,58.829,58.8718,58.8119,58.8376,24728.0
2020-07-30 14:00:00,68.75,68.78,68.68,68.71,17689.0,58.8376,58.8633,58.7777,58.8034,17689.0
2020-07-30 14:10:00,68.72,68.72,68.59,68.67,16236.0,58.8119,58.8119,58.7007,58.7691,16236.0
2020-07-30 14:20:00,68.67,68.8,68.65,68.74,19450.0,58.7691,58.8804,58.752,58.829,19450.0
2020-07-30 14:30:00,68.75,68.83,68.69,68.79,15653.0,58.8376,58.9061,58.7863,58.8718,15653.0
2020-07-30 14:40:00,68.8,68.86,68.78,68.81,15501.0,58.8804,58.9317,58.8633,58.889,15501.0
2020-07-30 14:50:00,68.81,68.85,68.77,68.84,15135.0,58.889,58.9232,58.8547,58.9146,15135.0
2020-07-30 15:00:00,68.85,68.91,68.78,68.84,26252.0,58.9232,58.9745,58.8633,58.9146,26252.0
2020-07-30 15:10:00,68.85,68.98,68.83,68.97,32833.0,58.9232,59.0344,58.9061,59.0259,32833.0
2020-07-30 15:20:00,68.97,68.97,68.79,68.85,38657.0,59.0259,59.0259,58.8718,58.9232,38657.0
2020-07-30 15:30:00,68.84,68.86,68.73,68.74,38295.0,58.9146,58.9317,58.8205,58.829,38295.0
2020-07-30 15:40:00,68.73,68.85,68.73,68.84,42136.0,58.8205,58.9232,58.8205,58.9146,42136.0
2020-07-30 15:50:00,68.84,69.09,68.83,69.0,189934.0,58.9146,59.1286,58.9061,59.0516,189934.0
2020-07-31 09:30:00,68.52,69.23,68.35,68.99,82787.0,58.6408,59.2484,58.4953,59.043,82787.0
2020-07-31 09:40:00,68.98,69.1,68.87,69.09,36848.0,59.0344,59.1371,58.9403,59.1286,36848.0
2020-07-31 09:50:00,69.09,69.15,68.95,69.06,40258.0,59.1286,59.1799,59.0088,59.1029,40258.0
2020-07-31 10:00:00,69.06,69.36,68.97,69.36,46103.0,59.1029,59.3597,59.0259,59.3597,46103.0
2020-07-31 10:10:00,69.36,69.4,69.11,69.11,29555.0,59.3597,59.3939,59.1457,59.1457,29555.0
2020-07-31 10:20:00,69.11,69.19,69.02,69.1,28048.0,59.1457,59.2142,59.0687,59.1371,28048.0
2020-07-31 10:30:00,69.1,69.14,68.98,69.09,23199.0,59.1371,59.1714,59.0344,59.1286,23199.0
2020-07-31 10:40:00,69.09,69.15,69.0,69.08,26609.0,59.1286,59.1799,59.0516,59.12,26609.0
2020-07-31 10:50:00,69.07,69.16,69.02,69.13,19988.0,59.1115,59.1885,59.0687,59.1628,19988.0
2020-07-31 11:00:00,69.14,69.22,69.0,69.06,48492.0,59.1714,59.2398,59.0516,59.1029,48492.0
2020-07-31 11:10:00,69.06,69.16,68.89,69.14,32599.0,59.1029,59.1885,58.9574,59.1714,32599.0
2020-07-31 11:20:00,69.15,69.16,68.89,68.97,39725.0,59.1799,59.1885,58.9574,59.0259,39725.0
2020-07-31 11:30:00,68.97,68.98,68.88,68.98,24648.0,59.0259,59.0344,58.9489,59.0344,24648.0
2020-07-31 11:40:00,68.99,69.03,68.88,68.88,21831.0,59.043,59.0772,58.9489,58.9489,21831.0
2020-07-31 11:50:00,68.89,68.9,68.71,68.8,17419.0,58.9574,58.966,58.8034,58.8804,17419.0
2020-07-31 12:00:00,68.8,68.84,68.64,68.67,22911.0,58.8804,58.9146,58.7435,58.7691,22911.0
2020-07-31 12:10:00,68.67,68.68,68.51,68.61,17976.0,58.7691,58.7777,58.6322,58.7178,17976.0
2020-07-31 12:20:00,68.62,68.62,68.44,68.47,17526.0,58.7263,58.7263,58.5723,58.598,17526.0
2020-07-31 12:30:00,68.45,68.45,68.23,68.28,30401.0,58.5809,58.5809,58.3926,58.4354,30401.0
2020-07-31 12:40:00,68.28,68.36,68.21,68.23,29621.0,58.4354,58.5038,58.3755,58.3926,29621.0
2020-07-31 12:50:00,68.24,68.26,68.06,68.09,38958.0,58.4011,58.4183,58.2471,58.2728,38958.0
2020-07-31 13:00:00,68.08,68.2,68.04,68.15,62379.0,58.2642,58.3669,58.23,58.3241,62379.0
2020-07-31 13:10:00,68.17,68.25,68.15,68.23,40175.0,58.3412,58.4097,58.3241,58.3926,40175.0
2020-07-31 13:20:00,68.25,68.3,68.17,68.3,24214.0,58.4097,58.4525,58.3412,58.4525,24214.0
2020-07-31 13:30:00,68.29,68.36,68.23,68.35,20620.0,58.4439,58.5038,58.3926,58.4953,20620.0
2020-07-31 13:40:00,68.36,68.61,68.36,68.6,19704.0,58.5038,58.7178,58.5038,58.7092,19704.0
2020-07-31 13:50:00,68.6,68.72,68.57,68.66,19399.0,58.7092,58.8119,58.6836,58.7606,19399.0
2020-07-31 14:00:00,68.65,68.73,68.5,68.5,26677.0,58.752,58.8205,58.6237,58.6237,26677.0
2020-07-31 14:10:00,68.5,68.54,68.46,68.47,22049.0,58.6237,58.6579,58.5894,58.598,22049.0
2020-07-31 14:20:00,68.47,68.53,68.42,68.5,18513.0,58.598,58.6493,58.5552,58.6237,18513.0
2020-07-31 14:30:00,68.5,68.56,68.47,68.47,24748.0,58.6237,58.675,58.598,58.598,24748.0
2020-07-31 14:40:00,68.46,68.58,68.46,68.53,22183.0,58.5894,58.6921,58.5894,58.6493,22183.0
2020-07-31 14:50:00,68.53,68.73,68.53,68.69,23808.0,58.6493,58.8205,58.6493,58.7863,23808.0
2020-07-31 15:00:00,68.69,68.83,68.68,68.82,45951.0,58.7863,58.9061,58.7777,58.8975,45951.0
2020-07-31 15:10:00,68.82,68.89,68.8,68.87,38357.0,58.8975,58.9574,58.8804,58.9403,38357.0
2020-07-31 15:20:00,68.87,68.99,68.87,68.98,39592.0,58.9403,59.043,58.9403,59.0344,39592.0
2020-07-31 15:30:00,68.98,69.05,68.96,69.04,59221.0,59.0344,59.0944,59.0173,59.0858,59221.0
2020-07-31 15:40:00,69.03,69.18,68.94,69.16,84405.0,59.0772,59.2056,59.0002,59.1885,84405.0
2020-07-31 15:50:00,69.16,69.19,68.98,69.04,397862.0,59.1885,59.2142,59.0344,59.0858,397862.0
2020-08-03 09:30:00,68.75,68.94,68.43,68.49,81331.0,58.8376,59.0002,58.5637,58.6151,81331.0
2020-08-03 09:40:00,68.47,68.61,68.2,68.4,87609.0,58.598,58.7178,58.3669,58.5381,87609.0
2020-08-03 09:50:00,68.4,68.5,68.2,68.48,43237.0,58.5381,58.6237,58.3669,58.6065,43237.0
2020-08-03 10:00:00,68.48,68.82,68.42,68.74,55849.0,58.6065,58.8975,58.5552,58.829,55849.0
2020-08-03 10:10:00,68.75,69.01,68.74,68.95,39108.0,58.8376,59.0601,58.829,59.0088,39108.0
2020-08-03 10:20:00,68.95,68.97,68.81,68.84,24118.0,59.0088,59.0259,58.889,58.9146,24118.0
2020-08-03 10:30:00,68.85,68.89,68.63,68.72,29841.0,58.9232,58.9574,58.7349,58.8119,29841.0
2020-08-03 10:40:00,68.74,68.74,68.57,68.6,37346.0,58.829,58.829,58.6836,58.7092,37346.0
2020-08-03 10:50:00,68.6,68.65,68.42,68.47,24266.0,58.7092,58.752,58.5552,58.598,24266.0
2020-08-03 11:00:00,68.48,68.67,68.43,68.62,23188.0,58.6065,58.7691,58.5637,58.7263,23188.0
2020-08-03 11:10:00,68.6,68.73,68.59,68.66,21117.0,58.7092,58.8205,58.7007,58.7606,21117.0
2020-08-03 11:20:00,68.67,68.68,68.55,68.56,21841.0,58.7691,58.7777,58.6664,58.675,21841.0
2020-08-03 11:30:00,68.57,68.7,68.57,68.66,19168.0,58.6836,58.7948,58.6836,58.7606,19168.0
2020-08-03 11:40:00,68.67,68.74,68.67,68.69,26166.0,58.7691,58.829,58.7691,58.7863,26166.0
2020-08-03 11:50:00,68.69,68.7,68.46,68.53,19742.0,58.7863,58.7948,58.5894,58.6493,19742.0
2020-08-03 12:00:00,68.53,68.63,68.53,68.63,15666.0,58.6493,58.7349,58.6493,58.7349,15666.0
2020-08-03 12:10:00,68.62,68.64,68.53,68.53,31115.0,58.7263,58.7435,58.6493,58.6493,31115.0
2020-08-03 12:20:00,68.53,68.55,68.38,68.44,32833.0,58.6493,58.6664,58.521,58.5723,32833.0
2020-08-03 12:30:00,68.44,68.44,68.33,68.34,22405.0,58.5723,58.5723,58.4782,58.4867,22405.0
2020-08-03 12:40:00,68.32,68.39,68.26,68.33,46112.0,58.4696,58.5295,58.4183,58.4782,46112.0
2020-08-03 12:50:00,68.33,68.37,68.29,68.35,41892.0,58.4782,58.5124,58.4439,58.4953,41892.0
2020-08-03 13:00:00,68.36,68.43,68.34,68.4,17695.0,58.5038,58.5637,58.4867,58.5381,17695.0
2020-08-03 13:10:00,68.4,68.44,68.35,68.36,18471.0,58.5381,58.5723,58.4953,58.5038,18471.0
2020-08-03 13:20:00,68.36,68.6,68.34,68.59,27285.0,58.5038,58.7092,58.4867,58.7007,27285.0
2020-08-03 13:30:00,68.6,68.64,68.57,68.63,27576.0,58.7092,58.7435,58.6836,58.7349,27576.0
2020-08-03 13:40:00,68.62,68.66,68.59,68.62,37585.0,58.7263,58.7606,58.7007,58.7263,37585.0
2020-08-03 13:50:00,68.62,68.76,68.6,68.71,49171.0,58.7263,58.8462,58.7092,58.8034,49171.0
2020-08-03 14:00:00,68.7,68.85,68.69,68.79,34747.0,58.7948,58.9232,58.7863,58.8718,34747.0
2020-08-03 14:10:00,68.79,68.8,68.69,68.7,27306.0,58.8718,58.8804,58.7863,58.7948,27306.0
2020-08-03 14:20:00,68.69,68.72,68.62,68.65,22823.0,58.7863,58.8119,58.7263,58.752,22823.0
2020-08-03 14:30:00,68.65,68.67,68.58,68.66,22571.0,58.752,58.7691,58.6921,58.7606,22571.0
2020-08-03 14:40:00,68.66,68.73,68.62,68.73,36752.0,58.7606,58.8205,58.7263,58.8205,36752.0
2020-08-03 14:50:00,68.72,68.74,68.66,68.67,46009.0,58.8119,58.829,58.7606,58.7691,46009.0
2020-08-03 15:00:00,68.68,68.69,68.62,68.67,39335.0,58.7777,58.7863,58.7263,58.7691,39335.0
2020-08-03 15:10:00,68.67,68.72,68.66,68.69,38773.0,58.7691,58.8119,58.7606,58.7863,38773.0
2020-08-03 15:20:00,68.69,68.82,68.67,68.81,55097.0,58.7863,58.8975,58.7691,58.889,55097.0
2020-08-03 15:30:00,68.81,68.86,68.71,68.86,64959.0,58.889,58.9317,58.8034,58.9317,64959.0
2020-08-03 15:40:00,68.85,68.88,68.72,68.76,74004.0,58.9232,58.9489,58.8119,58.8462,74004.0
2020-08-03 15:50:00,68.77,68.86,68.72,68.75,198773.0,58.8547,58.9317,58.8119,58.8376,198773.0
2020-08-04 09:30:00,68.79,69.2,68.38,69.12,132848.0,58.8718,59.2227,58.521,59.1543,132848.0
2020-08-04 09:40:00,69.11,69.23,69.0,69.05,81581.0,59.1457,59.2484,59.0516,59.0944,81581.0
2020-08-04 09:50:00,69.05,69.3,69.02,69.22,48420.0,59.0944,59.3083,59.0687,59.2398,48420.0
2020-08-04 10:00:00,69.22,69.22,68.89,68.99,46085.0,59.2398,59.2398,58.9574,59.043,46085.0
2020-08-04 10:10:00,69.02,69.19,68.99,69.17,50525.0,59.0687,59.2142,59.043,59.197,50525.0
2020-08-04 10:20:00,69.18,69.39,69.08,69.39,75491.0,59.2056,59.3853,59.12,59.3853,75491.0
2020-08-04 10:30:00,69.39,69.45,69.28,69.33,56707.0,59.3853,59.4367,59.2912,59.334,56707.0
2020-08-04 10:40:00,69.32,69.44,69.24,69.39,82544.0,59.3254,59.4281,59.257,59.3853,82544.0
2020-08-04 10:50:00,69.38,69.48,69.32,69.44,30596.0,59.3768,59.4624,59.3254,59.4281,30596.0
2020-08-04 11:00:00,69.45,69.49,69.31,69.34,46408.0,59.4367,59.4709,59.3169,59.3425,46408.0
2020-08-04 11:10:00,69.34,69.48,69.33,69.45,58910.0,59.3425,59.4624,59.334,59.4367,58910.0
2020-08-04 11:20:00,69.45,69.79,69.44,69.74,55349.0,59.4367,59.7277,59.4281,59.6849,55349.0
2020-08-04 11:30:00,69.74,69.79,69.66,69.72,36144.0,59.6849,59.7277,59.6164,59.6678,36144.0
2020-08-04 11:40:00,69.71,69.78,69.54,69.75,45455.0,59.6592,59.7191,59.5137,59.6934,45455.0
2020-08-04 11:50:00,69.75,70.06,69.66,69.89,90708.0,59.6934,59.9587,59.6164,59.8132,90708.0
2020-08-04 12:00:00,69.9,70.21,69.9,70.11,62038.0,59.8218,60.0871,59.8218,60.0015,62038.0
2020-08-04 12:10:00,70.1,70.17,70.02,70.16,54961.0,59.993,60.0529,59.9245,60.0443,54961.0
2020-08-04 12:20:00,70.16,70.23,70.07,70.15,52342.0,60.0443,60.1042,59.9673,60.0358,52342.0
2020-08-04 12:30:00,70.14,70.16,70.03,70.09,35964.0,60.0272,60.0443,59.9331,59.9844,35964.0
2020-08-04 12:40:00,70.09,70.1,69.93,69.97,42152.0,59.9844,59.993,59.8475,59.8817,42152.0
2020-08-04 12:50:00,69.97,70.0,69.82,69.92,29102.0,59.8817,59.9074,59.7533,59.8389,29102.0
2020-08-04 13:00:00,69.93,69.93,69.79,69.8,20786.0,59.8475,59.8475,59.7277,59.7362,20786.0
2020-08-04 13:10:00,69.79,69.9,69.78,69.86,28826.0,59.7277,59.8218,59.7191,59.7876,28826.0
2020-08-04 13:20:00,69.87,69.92,69.81,69.86,27616.0,59.7961,59.8389,59.7448,59.7876,27616.0
2020-08-04 13:30:00,69.86,69.86,69.62,69.63,30824.0,59.7876,59.7876,59.5822,59.5907,30824.0
2020-08-04 13:40:00,69.64,69.67,69.54,69.55,29523.0,59.5993,59.625,59.5137,59.5223,29523.0
2020-08-04 13:50:00,69.55,69.63,69.53,69.62,50034.0,59.5223,59.5907,59.5051,59.5822,50034.0
2020-08-04 14:00:00,69.6,69.6,69.46,69.5,56367.0,59.5651,59.5651,59.4452,59.4795,56367.0
2020-08-04 14:10:00,69.5,69.7,69.49,69.67,59222.0,59.4795,59.6506,59.4709,59.625,59222.0
2020-08-04 14:20:00,69.67,69.69,69.55,69.57,47723.0,59.625,59.6421,59.5223,59.5394,47723.0
2020-08-04 14:30:00,69.56,69.63,69.43,69.45,53984.0,59.5308,59.5907,59.4196,59.4367,53984.0
2020-08-04 14:40:00,69.45,69.57,69.43,69.51,41422.0,59.4367,59.5394,59.4196,59.488,41422.0
2020-08-04 14:50:00,69.51,69.57,69.45,69.57,46945.0,59.488,59.5394,59.4367,59.5394,46945.0
2020-08-04 15:00:00,69.54,69.58,69.5,69.54,40466.0,59.5137,59.5479,59.4795,59.5137,40466.0
2020-08-04 15:10:00,69.55,69.59,69.52,69.55,64524.0,59.5223,59.5565,59.4966,59.5223,64524.0
2020-08-04 15:20:00,69.56,69.65,69.52,69.63,54521.0,59.5308,59.6078,59.4966,59.5907,54521.0
2020-08-04 15:30:00,69.64,69.68,69.56,69.63,78213.0,59.5993,59.6335,59.5308,59.5907,78213.0
2020-08-04 15:40:00,69.64,70.01,69.62,70.01,144198.0,59.5993,59.9159,59.5822,59.9159,144198.0
2020-08-04 15:50:00,69.99,70.03,69.83,70.0,319786.0,59.8988,59.9331,59.7619,59.9074,319786.0
2020-08-05 09:30:00,70.25,70.25,69.97,70.06,70658.0,60.1213,60.1213,59.8817,59.9587,70658.0
2020-08-05 09:40:00,70.07,70.2,69.91,69.95,31357.0,59.9673,60.0785,59.8304,59.8646,31357.0
2020-08-05 09:50:00,69.95,70.02,69.84,69.84,28966.0,59.8646,59.9245,59.7704,59.7704,28966.0
2020-08-05 10:00:00,69.85,69.99,69.82,69.93,36224.0,59.779,59.8988,59.7533,59.8475,36224.0
2020-08-05 10:10:00,69.93,70.03,69.84,69.96,35183.0,59.8475,59.9331,59.7704,59.8731,35183.0
2020-08-05 10:20:00,69.95,69.99,69.76,69.81,15860.0,59.8646,59.8988,59.702,59.7448,15860.0
2020-08-05 10:30:00,69.8,69.86,69.69,69.72,29637.0,59.7362,59.7876,59.6421,59.6678,29637.0
2020-08-05 10:40:00,69.72,69.88,69.71,69.78,29118.0,59.6678,59.8047,59.6592,59.7191,29118.0
2020-08-05 10:50:00,69.78,69.8,69.56,69.56,30495.0,59.7191,59.7362,59.5308,59.5308,30495.0
2020-08-05 11:00:00,69.55,69.61,69.45,69.56,19205.0,59.5223,59.5736,59.4367,59.5308,19205.0
2020-08-05 11:10:00,69.55,69.75,69.52,69.68,26788.0,59.5223,59.6934,59.4966,59.6335,26788.0
2020-08-05 11:20:00,69.69,69.71,69.57,69.59,16921.0,59.6421,59.6592,59.5394,59.5565,16921.0
2020-08-05 11:30:00,69.59,69.6,69.48,69.48,10975.0,59.5565,59.5651,59.4624,59.4624,10975.0
2020-08-05 11:40:00,69.49,69.5,69.31,69.32,20154.0,59.4709,59.4795,59.3169,59.3254,20154.0
2020-08-05 11:50:00,69.33,69.36,69.1,69.12,25788.0,59.334,59.3597,59.1371,59.1543,25788.0
2020-08-05 12:00:00,69.13,69.24,69.13,69.22,22120.0,59.1628,59.257,59.1628,59.2398,22120.0
2020-08-05 12:10:00,69.22,69.29,69.19,69.24,55857.0,59.2398,59.2997,59.2142,59.257,55857.0
2020-08-05 12:20:00,69.23,69.26,69.18,69.23,21552.0,59.2484,59.2741,59.2056,59.2484,21552.0
2020-08-05 12:30:00,69.21,69.42,69.21,69.41,16538.0,59.2313,59.411,59.2313,59.4024,16538.0
2020-08-05 12:40:00,69.4,69.47,69.37,69.42,38915.0,59.3939,59.4538,59.3682,59.411,38915.0
2020-08-05 12:50:00,69.42,69.55,69.36,69.52,22313.0,59.411,59.5223,59.3597,59.4966,22313.0
2020-08-05 13:00:00,69.53,69.56,69.45,69.53,16915.0,59.5051,59.5308,59.4367,59.5051,16915.0
2020-08-05 13:10:00,69.53,69.68,69.53,69.66,31465.0,59.5051,59.6335,59.5051,59.6164,31465.0
2020-08-05 13:20:00,69.65,69.65,69.55,69.6,25877.0,59.6078,59.6078,59.5223,59.5651,25877.0
2020-08-05 13:30:00,69.59,69.72,69.55,69.71,72872.0,59.5565,59.6678,59.5223,59.6592,72872.0
2020-08-05 13:40:00,69.71,69.71,69.6,69.68,24741.0,59.6592,59.6592,59.5651,59.6335,24741.0
2020-08-05 13:50:00,69.68,69.76,69.64,69.76,26369.0,59.6335,59.702,59.5993,59.702,26369.0
2020-08-05 14:00:00,69.75,69.8,69.71,69.72,89649.0,59.6934,59.7362,59.6592,59.6678,89649.0
2020-08-05 14:10:00,69.72,69.82,69.72,69.81,33857.0,59.6678,59.7533,59.6678,59.7448,33857.0
2020-08-05 14:20:00,69.8,69.82,69.75,69.81,23729.0,59.7362,59.7533,59.6934,59.7448,23729.0
2020-08-05 14:30:00,69.8,69.81,69.73,69.76,30578.0,59.7362,59.7448,59.6763,59.702,30578.0
2020-08-05 14:40:00,69.76,69.82,69.69,69.71,30353.0,59.702,59.7533,59.6421,59.6592,30353.0
2020-08-05 14:50:00,69.74,69.81,69.71,69.78,81054.0,59.6849,59.7448,59.6592,59.7191,81054.0
2020-08-05 15:00:00,69.79,69.86,69.78,69.78,31098.0,59.7277,59.7876,59.7191,59.7191,31098.0
2020-08-05 15:10:00,69.79,69.84,69.73,69.76,33424.0,59.7277,59.7704,59.6763,59.702,33424.0
2020-08-05 15:20:00,69.75,69.86,69.72,69.85,35235.0,59.6934,59.7876,59.6678,59.779,35235.0
2020-08-05 15:30:00,69.85,69.85,69.78,69.81,51721.0,59.779,59.779,59.7191,59.7448,51721.0
2020-08-05 15:40:00,69.81,69.87,69.73,69.77,96675.0,59.7448,59.7961,59.6763,59.7105,96675.0
2020-08-05 15:50:00,69.76,69.94,69.71,69.8,376853.0,59.702,59.856,59.6592,59.7362,376853.0
2020-08-06 09:30:00,69.79,69.96,69.41,69.41,75841.0,59.7277,59.8731,59.4024,59.4024,75841.0
2020-08-06 09:40:00,69.41,69.87,69.41,69.83,41658.0,59.4024,59.7961,59.4024,59.7619,41658.0
2020-08-06 09:50:00,69.85,69.9,69.66,69.74,36032.0,59.779,59.8218,59.6164,59.6849,36032.0
2020-08-06 10:00:00,69.76,69.93,69.7,69.92,39127.0,59.702,59.8475,59.6506,59.8389,39127.0
2020-08-06 10:10:00,69.93,70.1,69.84,70.1,73768.0,59.8475,59.993,59.7704,59.993,73768.0
2020-08-06 10:20:00,70.1,70.34,70.09,70.28,45120.0,59.993,60.1984,59.9844,60.147,45120.0
2020-08-06 10:30:00,70.32,70.32,70.14,70.2,38309.0,60.1812,60.1812,60.0272,60.0785,38309.0
2020-08-06 10:40:00,70.21,70.21,70.08,70.09,33277.0,60.0871,60.0871,59.9758,59.9844,33277.0
2020-08-06 10:50:00,70.08,70.08,69.97,70.07,28787.0,59.9758,59.9758,59.8817,59.9673,28787.0
2020-08-06 11:00:00,70.09,70.09,69.94,69.97,24844.0,59.9844,59.9844,59.856,59.8817,24844.0
2020-08-06 11:10:00,69.95,69.96,69.66,69.7,25629.0,59.8646,59.8731,59.6164,59.6506,25629.0
2020-08-06 11:20:00,69.73,69.77,69.62,69.63,18293.0,59.6763,59.7105,59.5822,59.5907,18293.0
2020-08-06 11:30:00,69.62,69.69,69.51,69.52,14161.0,59.5822,59.6421,59.488,59.4966,14161.0
2020-08-06 11:40:00,69.53,69.56,69.46,69.51,19044.0,59.5051,59.5308,59.4452,59.488,19044.0
2020-08-06 11:50:00,69.53,69.64,69.53,69.58,30711.0,59.5051,59.5993,59.5051,59.5479,30711.0
2020-08-06 12:00:00,69.59,69.68,69.59,69.66,21517.0,59.5565,59.6335,59.5565,59.6164,21517.0
2020-08-06 12:10:00,69.67,69.75,69.62,69.63,25492.0,59.625,59.6934,59.5822,59.5907,25492.0
2020-08-06 12:20:00,69.63,69.67,69.6,69.66,21833.0,59.5907,59.625,59.5651,59.6164,21833.0
2020-08-06 12:30:00,69.68,69.82,69.67,69.78,15925.0,59.6335,59.7533,59.625,59.7191,15925.0
2020-08-06 12:40:00,69.77,69.81,69.71,69.81,19596.0,59.7105,59.7448,59.6592,59.7448,19596.0
2020-08-06 12:50:00,69.8,69.82,69.74,69.8,22653.0,59.7362,59.7533,59.6849,59.7362,22653.0
2020-08-06 13:00:00,69.8,69.82,69.76,69.81,19968.0,59.7362,59.7533,59.702,59.7448,19968.0
2020-08-06 13:10:00,69.81,69.83,69.76,69.78,16895.0,59.7448,59.7619,59.702,59.7191,16895.0
2020-08-06 13:20:00,69.77,69.93,69.75,69.93,15819.0,59.7105,59.8475,59.6934,59.8475,15819.0
2020-08-06 13:30:00,69.94,69.99,69.88,69.97,13029.0,59.856,59.8988,59.8047,59.8817,13029.0
2020-08-06 13:40:00,69.97,69.97,69.89,69.95,24206.0,59.8817,59.8817,59.8132,59.8646,24206.0
2020-08-06 13:50:00,69.97,70.0,69.94,69.99,17859.0,59.8817,59.9074,59.856,59.8988,17859.0
2020-08-06 14:00:00,69.99,70.03,69.96,69.98,48057.0,59.8988,59.9331,59.8731,59.8903,48057.0
2020-08-06 14:10:00,69.98,69.99,69.86,69.92,21408.0,59.8903,59.8988,59.7876,59.8389,21408.0
2020-08-06 14:20:00,69.93,69.96,69.88,69.9,20233.0,59.8475,59.8731,59.8047,59.8218,20233.0
2020-08-06 14:30:00,69.91,70.01,69.9,69.93,23042.0,59.8304,59.9159,59.8218,59.8475,23042.0
2020-08-06 14:40:00,69.93,69.94,69.86,69.9,39521.0,59.8475,59.856,59.7876,59.8218,39521.0
2020-08-06 14:50:00,69.9,69.92,69.85,69.89,26012.0,59.8218,59.8389,59.779,59.8132,26012.0
2020-08-06 15:00:00,69.89,69.95,69.84,69.94,47902.0,59.8132,59.8646,59.7704,59.856,47902.0
2020-08-06 15:10:00,69.94,69.99,69.89,69.93,32135.0,59.856,59.8988,59.8132,59.8475,32135.0
2020-08-06 15:20:00,69.92,69.94,69.86,69.91,36089.0,59.8389,59.856,59.7876,59.8304,36089.0
2020-08-06 15:30:00,69.92,69.97,69.81,69.82,85361.0,59.8389,59.8817,59.7448,59.7533,85361.0
2020-08-06 15:40:00,69.82,69.92,69.8,69.84,141239.0,59.7533,59.8389,59.7362,59.7704,141239.0
2020-08-06 15:50:00,69.85,70.14,69.84,70.09,229208.0,59.779,60.0272,59.7704,59.9844,229208.0
2020-08-07 09:30:00,70.37,70.89,70.19,70.59,201693.0,60.224,60.6691,60.07,60.4123,201693.0
2020-08-07 09:40:00,70.6,70.72,70.41,70.46,89994.0,60.4209,60.5236,60.2583,60.3011,89994.0
2020-08-07 09:50:00,70.45,70.77,70.41,70.52,90176.0,60.2925,60.5664,60.2583,60.3524,90176.0
2020-08-07 10:00:00,70.47,70.74,70.44,70.56,72559.0,60.3096,60.5407,60.2839,60.3866,72559.0
2020-08-07 10:10:00,70.55,70.96,70.51,70.87,118639.0,60.3781,60.729,60.3438,60.6519,118639.0
2020-08-07 10:20:00,70.87,71.22,70.78,71.12,166239.0,60.6519,60.9515,60.5749,60.8659,166239.0
2020-08-07 10:30:00,71.12,71.37,71.07,71.33,81445.0,60.8659,61.0799,60.8231,61.0456,81445.0
2020-08-07 10:40:00,71.32,71.5,71.22,71.48,106143.0,61.0371,61.1911,60.9515,61.174,106143.0
2020-08-07 10:50:00,71.46,71.58,71.32,71.35,78724.0,61.1569,61.2596,61.0371,61.0627,78724.0
2020-08-07 11:00:00,71.36,71.57,71.29,71.52,44238.0,61.0713,61.251,61.0114,61.2082,44238.0
2020-08-07 11:10:00,71.51,71.62,71.46,71.54,59286.0,61.1997,61.2938,61.1569,61.2253,59286.0
2020-08-07 11:20:00,71.55,71.71,71.54,71.68,54907.0,61.2339,61.3708,61.2253,61.3452,54907.0
2020-08-07 11:30:00,71.68,71.9,71.68,71.78,54291.0,61.3452,61.5334,61.3452,61.4307,54291.0
2020-08-07 11:40:00,71.77,71.79,71.64,71.74,69157.0,61.4222,61.4393,61.3109,61.3965,69157.0
2020-08-07 11:50:00,71.75,71.93,71.69,71.91,56308.0,61.4051,61.5591,61.3537,61.542,56308.0
2020-08-07 12:00:00,71.91,71.92,71.82,71.87,78730.0,61.542,61.5506,61.465,61.5078,78730.0
2020-08-07 12:10:00,71.87,71.88,71.71,71.79,49017.0,61.5078,61.5163,61.3708,61.4393,49017.0
2020-08-07 12:20:00,71.79,72.03,71.78,72.0,43226.0,61.4393,61.6447,61.4307,61.619,43226.0
2020-08-07 12:30:00,72.0,72.21,71.89,72.21,65426.0,61.619,61.7987,61.5249,61.7987,65426.0
2020-08-07 12:40:00,72.22,72.4,72.18,72.25,118043.0,61.8073,61.9613,61.7731,61.833,118043.0
2020-08-07 12:50:00,72.25,72.45,72.22,72.38,47938.0,61.833,62.0041,61.8073,61.9442,47938.0
2020-08-07 13:00:00,72.38,72.45,72.32,72.36,41272.0,61.9442,62.0041,61.8929,61.9271,41272.0
2020-08-07 13:10:00,72.34,72.62,72.33,72.52,69697.0,61.91,62.1496,61.9014,62.064,69697.0
2020-08-07 13:20:00,72.51,72.67,72.47,72.62,76226.0,62.0555,62.1924,62.0213,62.1496,76226.0
2020-08-07 13:30:00,72.61,72.69,72.42,72.42,96115.0,62.1411,62.2095,61.9785,61.9785,96115.0
2020-08-07 13:40:00,72.41,72.43,72.26,72.32,87972.0,61.9699,61.987,61.8415,61.8929,87972.0
2020-08-07 13:50:00,72.32,72.32,72.2,72.26,62152.0,61.8929,61.8929,61.7902,61.8415,62152.0
2020-08-07 14:00:00,72.27,72.4,72.23,72.26,72152.0,61.8501,61.9613,61.8159,61.8415,72152.0
2020-08-07 14:10:00,72.25,72.29,72.06,72.17,73911.0,61.833,61.8672,61.6704,61.7645,73911.0
2020-08-07 14:20:00,72.18,72.22,72.09,72.1,62872.0,61.7731,61.8073,61.696,61.7046,62872.0
2020-08-07 14:30:00,72.09,72.31,72.08,72.28,80924.0,61.696,61.8843,61.6875,61.8586,80924.0
2020-08-07 14:40:00,72.28,72.41,72.22,72.36,120549.0,61.8586,61.9699,61.8073,61.9271,120549.0
2020-08-07 14:50:00,72.36,72.43,72.31,72.4,82149.0,61.9271,61.987,61.8843,61.9613,82149.0
2020-08-07 15:00:00,72.39,72.63,72.32,72.59,104518.0,61.9528,62.1582,61.8929,62.124,104518.0
2020-08-07 15:10:00,72.58,72.7,72.47,72.62,127623.0,62.1154,62.2181,62.0213,62.1496,127623.0
2020-08-07 15:20:00,72.62,72.76,72.57,72.71,130981.0,62.1496,62.2694,62.1068,62.2267,130981.0
2020-08-07 15:30:00,72.72,72.84,72.64,72.7,150214.0,62.2352,62.3379,62.1667,62.2181,150214.0
2020-08-07 15:40:00,72.68,72.81,72.61,72.75,190447.0,62.201,62.3122,62.1411,62.2609,190447.0
2020-08-07 15:50:00,72.75,72.77,72.22,72.34,353843.0,62.2609,62.278,61.8073,61.91,353843.0
2020-08-10 09:30:00,72.33,72.73,71.89,71.94,87747.0,61.9014,62.2438,61.5249,61.5677,87747.0
2020-08-10 09:40:00,71.96,71.96,71.76,71.95,52159.0,61.5848,61.5848,61.4136,61.5762,52159.0
2020-08-10 09:50:00,71.95,72.13,71.89,72.03,54923.0,61.5762,61.7303,61.5249,61.6447,54923.0
2020-08-10 10:00:00,72.03,72.4,71.99,72.4,44215.0,61.6447,61.9613,61.6105,61.9613,44215.0
2020-08-10 10:10:00,72.4,72.52,72.3,72.51,34488.0,61.9613,62.064,61.8758,62.0555,34488.0
2020-08-10 10:20:00,72.49,72.59,72.43,72.44,44450.0,62.0384,62.124,61.987,61.9956,44450.0
2020-08-10 10:30:00,72.43,72.45,71.95,71.97,67111.0,61.987,62.0041,61.5762,61.5933,67111.0
2020-08-10 10:40:00,71.99,72.14,71.94,72.02,43336.0,61.6105,61.7388,61.5677,61.6361,43336.0
2020-08-10 10:50:00,72.01,72.21,71.94,72.03,38010.0,61.6276,61.7987,61.5677,61.6447,38010.0
2020-08-10 11:00:00,72.05,72.31,72.05,72.23,28816.0,61.6618,61.8843,61.6618,61.8159,28816.0
2020-08-10 11:10:00,72.21,72.37,72.19,72.3,32500.0,61.7987,61.9357,61.7816,61.8758,32500.0
2020-08-10 11:20:00,72.3,72.41,72.26,72.29,30907.0,61.8758,61.9699,61.8415,61.8672,30907.0
2020-08-10 11:30:00,72.3,72.45,72.27,72.42,35987.0,61.8758,62.0041,61.8501,61.9785,35987.0
2020-08-10 11:40:00,72.47,72.52,72.43,72.51,30306.0,62.0213,62.064,61.987,62.0555,30306.0
2020-08-10 11:50:00,72.51,72.52,72.41,72.52,37141.0,62.0555,62.064,61.9699,62.064,37141.0
2020-08-10 12:00:00,72.5,72.52,72.44,72.5,33515.0,62.0469,62.064,61.9956,62.0469,33515.0
2020-08-10 12:10:00,72.5,72.52,72.44,72.46,34124.0,62.0469,62.064,61.9956,62.0127,34124.0
2020-08-10 12:20:00,72.48,72.5,72.38,72.44,27643.0,62.0298,62.0469,61.9442,61.9956,27643.0
2020-08-10 12:30:00,72.45,72.53,72.38,72.53,33128.0,62.0041,62.0726,61.9442,62.0726,33128.0
2020-08-10 12:40:00,72.52,72.65,72.5,72.61,35843.0,62.064,62.1753,62.0469,62.1411,35843.0
2020-08-10 12:50:00,72.61,72.63,72.52,72.55,33901.0,62.1411,62.1582,62.064,62.0897,33901.0
2020-08-10 13:00:00,72.55,72.57,72.47,72.51,35445.0,62.0897,62.1068,62.0213,62.0555,35445.0
2020-08-10 13:10:00,72.5,72.63,72.47,72.63,31293.0,62.0469,62.1582,62.0213,62.1582,31293.0
2020-08-10 13:20:00,72.62,72.62,72.46,72.55,32190.0,62.1496,62.1496,62.0127,62.0897,32190.0
2020-08-10 13:30:00,72.53,72.55,72.43,72.45,35666.0,62.0726,62.0897,61.987,62.0041,35666.0
2020-08-10 13:40:00,72.45,72.45,72.37,72.42,33725.0,62.0041,62.0041,61.9357,61.9785,33725.0
2020-08-10 13:50:00,72.42,72.52,72.41,72.51,30535.0,61.9785,62.064,61.9699,62.0555,30535.0
2020-08-10 14:00:00,72.51,72.79,72.48,72.75,58221.0,62.0555,62.2951,62.0298,62.2609,58221.0
2020-08-10 14:10:00,72.76,72.78,72.63,72.68,29969.0,62.2694,62.2866,62.1582,62.201,29969.0
2020-08-10 14:20:00,72.69,72.78,72.61,72.77,45422.0,62.2095,62.2866,62.1411,62.278,45422.0
2020-08-10 14:30:00,72.76,72.81,72.69,72.7,78590.0,62.2694,62.3122,62.2095,62.2181,78590.0
2020-08-10 14:40:00,72.7,72.75,72.63,72.68,57473.0,62.2181,62.2609,62.1582,62.201,57473.0
2020-08-10 14:50:00,72.68,72.84,72.66,72.84,49417.0,62.201,62.3379,62.1839,62.3379,49417.0
2020-08-10 15:00:00,72.85,72.91,72.8,72.89,51890.0,62.3465,62.3978,62.3037,62.3807,51890.0
2020-08-10 15:10:00,72.89,72.94,72.83,72.84,58372.0,62.3807,62.4235,62.3293,62.3379,58372.0
2020-08-10 15:20:00,72.84,73.0,72.71,72.96,80044.0,62.3379,62.4748,62.2267,62.4406,80044.0
2020-08-10 15:30:00,72.96,72.98,72.77,72.8,91305.0,62.4406,62.4577,62.278,62.3037,91305.0
2020-08-10 15:40:00,72.8,72.85,72.61,72.62,165735.0,62.3037,62.3465,62.1411,62.1496,165735.0
2020-08-10 15:50:00,72.63,72.64,72.33,72.46,304175.0,62.1582,62.1667,61.9014,62.0127,304175.0
2020-08-11 09:30:00,72.36,72.47,71.96,72.37,92320.0,61.9271,62.0213,61.5848,61.9357,92320.0
2020-08-11 09:40:00,72.37,72.38,72.0,72.12,52296.0,61.9357,61.9442,61.619,61.7217,52296.0
2020-08-11 09:50:00,72.14,72.16,71.96,72.14,45529.0,61.7388,61.756,61.5848,61.7388,45529.0
2020-08-11 10:00:00,72.13,72.14,71.65,71.73,87018.0,61.7303,61.7388,61.3195,61.3879,87018.0
2020-08-11 10:10:00,71.71,71.73,71.47,71.55,56135.0,61.3708,61.3879,61.1654,61.2339,56135.0
2020-08-11 10:20:00,71.54,71.67,71.25,71.31,59841.0,61.2253,61.3366,60.9772,61.0285,59841.0
2020-08-11 10:30:00,71.32,71.33,71.06,71.11,48626.0,61.0371,61.0456,60.8145,60.8573,48626.0
2020-08-11 10:40:00,71.12,71.13,70.88,71.06,37986.0,60.8659,60.8745,60.6605,60.8145,37986.0
2020-08-11 10:50:00,71.06,71.21,70.97,71.1,36407.0,60.8145,60.9429,60.7375,60.8488,36407.0
2020-08-11 11:00:00,71.12,71.14,70.96,71.06,30821.0,60.8659,60.883,60.729,60.8145,30821.0
2020-08-11 11:10:00,71.06,71.1,70.92,71.09,27869.0,60.8145,60.8488,60.6947,60.8402,27869.0
2020-08-11 11:20:00,71.08,71.3,71.07,71.24,45716.0,60.8317,61.0199,60.8231,60.9686,45716.0
2020-08-11 11:30:00,71.25,71.39,71.19,71.24,42422.0,60.9772,61.097,60.9258,60.9686,42422.0
2020-08-11 11:40:00,71.25,71.25,71.11,71.19,37295.0,60.9772,60.9772,60.8573,60.9258,37295.0
2020-08-11 11:50:00,71.19,71.27,71.06,71.13,32496.0,60.9258,60.9943,60.8145,60.8745,32496.0
2020-08-11 12:00:00,71.13,71.13,70.99,71.05,36450.0,60.8745,60.8745,60.7546,60.806,36450.0
2020-08-11 12:10:00,71.05,71.06,70.85,70.85,26874.0,60.806,60.8145,60.6348,60.6348,26874.0
2020-08-11 12:20:00,70.83,70.88,70.8,70.83,32110.0,60.6177,60.6605,60.592,60.6177,32110.0
2020-08-11 12:30:00,70.84,71.07,70.81,71.02,41493.0,60.6263,60.8231,60.6006,60.7803,41493.0
2020-08-11 12:40:00,71.01,71.02,70.9,70.94,41479.0,60.7718,60.7803,60.6776,60.7119,41479.0
2020-08-11 12:50:00,70.93,70.93,70.83,70.89,28810.0,60.7033,60.7033,60.6177,60.6691,28810.0
2020-08-11 13:00:00,70.89,70.91,70.81,70.88,33659.0,60.6691,60.6862,60.6006,60.6605,33659.0
2020-08-11 13:10:00,70.88,70.92,70.76,70.8,42901.0,60.6605,60.6947,60.5578,60.592,42901.0
2020-08-11 13:20:00,70.8,70.88,70.77,70.78,25184.0,60.592,60.6605,60.5664,60.5749,25184.0
2020-08-11 13:30:00,70.8,70.84,70.72,70.78,36058.0,60.592,60.6263,60.5236,60.5749,36058.0
2020-08-11 13:40:00,70.79,70.84,70.78,70.83,42611.0,60.5835,60.6263,60.5749,60.6177,42611.0
2020-08-11 13:50:00,70.82,70.84,70.78,70.81,22388.0,60.6092,60.6263,60.5749,60.6006,22388.0
2020-08-11 14:00:00,70.82,71.01,70.82,71.01,36904.0,60.6092,60.7718,60.6092,60.7718,36904.0
2020-08-11 14:10:00,71.02,71.13,71.0,71.13,36532.0,60.7803,60.8745,60.7632,60.8745,36532.0
2020-08-11 14:20:00,71.13,71.2,71.05,71.09,41312.0,60.8745,60.9344,60.806,60.8402,41312.0
2020-08-11 14:30:00,71.09,71.09,70.99,71.05,31423.0,60.8402,60.8402,60.7546,60.806,31423.0
2020-08-11 14:40:00,71.06,71.13,70.96,71.03,39194.0,60.8145,60.8745,60.729,60.7889,39194.0
2020-08-11 14:50:00,71.06,71.21,70.99,71.21,34098.0,60.8145,60.9429,60.7546,60.9429,34098.0
2020-08-11 15:00:00,71.21,71.25,71.12,71.23,63287.0,60.9429,60.9772,60.8659,60.96,63287.0
2020-08-11 15:10:00,71.23,71.33,70.92,70.95,57092.0,60.96,61.0456,60.6947,60.7204,57092.0
2020-08-11 15:20:00,70.95,71.1,70.95,71.06,51983.0,60.7204,60.8488,60.7204,60.8145,51983.0
2020-08-11 15:30:00,71.06,71.08,70.87,70.9,91243.0,60.8145,60.8317,60.6519,60.6776,91243.0
2020-08-11 15:40:00,70.91,71.08,70.91,71.04,101135.0,60.6862,60.8317,60.6862,60.7974,101135.0
2020-08-11 15:50:00,71.04,71.12,70.39,70.52,511665.0,60.7974,60.8659,60.2411,60.3524,511665.0
2020-08-12 09:30:00,70.75,71.14,70.53,71.12,67350.0,60.5492,60.883,60.361,60.8659,67350.0
2020-08-12 09:40:00,71.15,71.15,70.73,70.74,33435.0,60.8916,60.8916,60.5321,60.5407,33435.0
2020-08-12 09:50:00,70.75,71.17,70.69,71.11,50129.0,60.5492,60.9087,60.4979,60.8573,50129.0
2020-08-12 10:00:00,71.14,71.37,71.13,71.37,35338.0,60.883,61.0799,60.8745,61.0799,35338.0
2020-08-12 10:10:00,71.38,71.38,71.05,71.09,25767.0,61.0884,61.0884,60.806,60.8402,25767.0
2020-08-12 10:20:00,71.08,71.25,71.03,71.2,41242.0,60.8317,60.9772,60.7889,60.9344,41242.0
2020-08-12 10:30:00,71.2,71.57,71.2,71.57,51502.0,60.9344,61.251,60.9344,61.251,51502.0
2020-08-12 10:40:00,71.57,71.68,71.41,71.41,26122.0,61.251,61.3452,61.1141,61.1141,26122.0
2020-08-12 10:50:00,71.4,71.42,71.27,71.34,35182.0,61.1055,61.1226,60.9943,61.0542,35182.0
2020-08-12 11:00:00,71.32,71.53,71.23,71.26,38919.0,61.0371,61.2168,60.96,60.9857,38919.0
2020-08-12 11:10:00,71.28,71.51,71.24,71.45,55630.0,61.0028,61.1997,60.9686,61.1483,55630.0
2020-08-12 11:20:00,71.45,71.56,71.45,71.48,23833.0,61.1483,61.2425,61.1483,61.174,23833.0
2020-08-12 11:30:00,71.48,71.75,71.47,71.67,33230.0,61.174,61.4051,61.1654,61.3366,33230.0
2020-08-12 11:40:00,71.69,71.72,71.6,71.65,55445.0,61.3537,61.3794,61.2767,61.3195,55445.0
2020-08-12 11:50:00,71.67,71.77,71.67,71.74,21042.0,61.3366,61.4222,61.3366,61.3965,21042.0
2020-08-12 12:00:00,71.75,71.87,71.74,71.84,27774.0,61.4051,61.5078,61.3965,61.4821,27774.0
2020-08-12 12:10:00,71.84,71.94,71.83,71.9,18187.0,61.4821,61.5677,61.4735,61.5334,18187.0
2020-08-12 12:20:00,71.9,71.98,71.87,71.97,26620.0,61.5334,61.6019,61.5078,61.5933,26620.0
2020-08-12 12:30:00,71.98,71.99,71.78,71.78,21999.0,61.6019,61.6105,61.4307,61.4307,21999.0
2020-08-12 12:40:00,71.78,71.86,71.74,71.74,25348.0,61.4307,61.4992,61.3965,61.3965,25348.0
2020-08-12 12:50:00,71.73,71.75,71.53,71.55,30563.0,61.3879,61.4051,61.2168,61.2339,30563.0
2020-08-12 13:00:00,71.55,71.74,71.54,71.67,25089.0,61.2339,61.3965,61.2253,61.3366,25089.0
2020-08-12 13:10:00,71.67,71.75,71.6,71.68,24802.0,61.3366,61.4051,61.2767,61.3452,24802.0
2020-08-12 13:20:00,71.69,71.75,71.61,71.62,22441.0,61.3537,61.4051,61.2852,61.2938,22441.0
2020-08-12 13:30:00,71.62,71.75,71.56,71.69,22216.0,61.2938,61.4051,61.2425,61.3537,22216.0
2020-08-12 13:40:00,71.68,71.76,71.68,71.73,21933.0,61.3452,61.4136,61.3452,61.3879,21933.0
2020-08-12 13:50:00,71.75,71.98,71.75,71.97,29685.0,61.4051,61.6019,61.4051,61.5933,29685.0
2020-08-12 14:00:00,71.96,72.04,71.87,71.87,50088.0,61.5848,61.6533,61.5078,61.5078,50088.0
2020-08-12 14:10:00,71.87,71.96,71.86,71.9,13531.0,61.5078,61.5848,61.4992,61.5334,13531.0
2020-08-12 14:20:00,71.91,71.98,71.87,71.9,18153.0,61.542,61.6019,61.5078,61.5334,18153.0
2020-08-12 14:30:00,71.92,71.95,71.85,71.85,14551.0,61.5506,61.5762,61.4906,61.4906,14551.0
2020-08-12 14:40:00,71.87,71.91,71.8,71.84,19925.0,61.5078,61.542,61.4479,61.4821,19925.0
2020-08-12 14:50:00,71.83,71.93,71.83,71.86,18204.0,61.4735,61.5591,61.4735,61.4992,18204.0
2020-08-12 15:00:00,71.86,71.87,71.77,71.78,25472.0,61.4992,61.5078,61.4222,61.4307,25472.0
2020-08-12 15:10:00,71.79,71.81,71.69,71.74,34187.0,61.4393,61.4564,61.3537,61.3965,34187.0
2020-08-12 15:20:00,71.72,71.9,71.68,71.8,39515.0,61.3794,61.5334,61.3452,61.4479,39515.0
2020-08-12 15:30:00,71.8,71.82,71.57,71.67,45197.0,61.4479,61.465,61.251,61.3366,45197.0
2020-08-12 15:40:00,71.67,71.68,71.56,71.57,42409.0,61.3366,61.3452,61.2425,61.251,42409.0
2020-08-12 15:50:00,71.57,71.79,71.31,71.48,140517.0,61.251,61.4393,61.0285,61.174,140517.0
2020-08-13 09:30:00,71.09,71.14,70.82,71.06,47362.0,60.8402,60.883,60.6092,60.8145,47362.0
2020-08-13 09:40:00,71.06,71.37,71.06,71.32,28189.0,60.8145,61.0799,60.8145,61.0371,28189.0
2020-08-13 09:50:00,71.27,71.37,71.16,71.17,24815.0,60.9943,61.0799,60.9001,60.9087,24815.0
2020-08-13 10:00:00,71.16,71.2,70.98,71.11,23092.0,60.9001,60.9344,60.7461,60.8573,23092.0
2020-08-13 10:10:00,71.1,71.34,71.09,71.34,25215.0,60.8488,61.0542,60.8402,61.0542,25215.0
2020-08-13 10:20:00,71.33,71.41,71.27,71.27,20734.0,61.0456,61.1141,60.9943,60.9943,20734.0
2020-08-13 10:30:00,71.26,71.38,71.24,71.29,11425.0,60.9857,61.0884,60.9686,61.0114,11425.0
2020-08-13 10:40:00,71.29,71.38,71.19,71.38,14702.0,61.0114,61.0884,60.9258,61.0884,14702.0
2020-08-13 10:50:00,71.39,71.5,71.32,71.45,27471.0,61.097,61.1911,61.0371,61.1483,27471.0
2020-08-13 11:00:00,71.43,71.47,71.28,71.28,16989.0,61.1312,61.1654,61.0028,61.0028,16989.0
2020-08-13 11:10:00,71.29,71.41,71.26,71.37,10419.0,61.0114,61.1141,60.9857,61.0799,10419.0
2020-08-13 11:20:00,71.35,71.38,71.29,71.35,10333.0,61.0627,61.0884,61.0114,61.0627,10333.0
2020-08-13 11:30:00,71.34,71.37,71.27,71.33,12084.0,61.0542,61.0799,60.9943,61.0456,12084.0
2020-08-13 11:40:00,71.33,71.43,71.32,71.32,11224.0,61.0456,61.1312,61.0371,61.0371,11224.0
2020-08-13 11:50:00,71.31,71.34,71.24,71.24,14788.0,61.0285,61.0542,60.9686,60.9686,14788.0
2020-08-13 12:00:00,71.24,71.35,71.19,71.33,11012.0,60.9686,61.0627,60.9258,61.0456,11012.0
2020-08-13 12:10:00,71.32,71.32,71.11,71.12,9086.0,61.0371,61.0371,60.8573,60.8659,9086.0
2020-08-13 12:20:00,71.12,71.13,71.02,71.03,6930.0,60.8659,60.8745,60.7803,60.7889,6930.0
2020-08-13 12:30:00,71.03,71.05,70.97,71.05,5571.0,60.7889,60.806,60.7375,60.806,5571.0
2020-08-13 12:40:00,71.05,71.12,71.04,71.11,10141.0,60.806,60.8659,60.7974,60.8573,10141.0
2020-08-13 12:50:00,71.11,71.34,71.09,71.33,7001.0,60.8573,61.0542,60.8402,61.0456,7001.0
2020-08-13 13:00:00,71.36,71.38,71.3,71.36,8225.0,61.0713,61.0884,61.0199,61.0713,8225.0
2020-08-13 13:10:00,71.35,71.4,71.29,71.39,17289.0,61.0627,61.1055,61.0114,61.097,17289.0
2020-08-13 13:20:00,71.4,71.58,71.35,71.53,29457.0,61.1055,61.2596,61.0627,61.2168,29457.0
2020-08-13 13:30:00,71.54,71.56,71.36,71.49,28383.0,61.2253,61.2425,61.0713,61.1826,28383.0
2020-08-13 13:40:00,71.48,71.54,71.47,71.5,15565.0,61.174,61.2253,61.1654,61.1911,15565.0
2020-08-13 13:50:00,71.49,71.56,71.45,71.45,10128.0,61.1826,61.2425,61.1483,61.1483,10128.0
2020-08-13 14:00:00,71.44,71.53,71.29,71.51,29844.0,61.1398,61.2168,61.0114,61.1997,29844.0
2020-08-13 14:10:00,71.49,71.53,71.29,71.31,21276.0,61.1826,61.2168,61.0114,61.0285,21276.0
2020-08-13 14:20:00,71.32,71.4,71.22,71.35,31434.0,61.0371,61.1055,60.9515,61.0627,31434.0
2020-08-13 14:30:00,71.33,71.36,71.24,71.27,21145.0,61.0456,61.0713,60.9686,60.9943,21145.0
2020-08-13 14:40:00,71.27,71.34,71.19,71.25,22800.0,60.9943,61.0542,60.9258,60.9772,22800.0
2020-08-13 14:50:00,71.25,71.27,71.13,71.16,31815.0,60.9772,60.9943,60.8745,60.9001,31815.0
2020-08-13 15:00:00,71.17,71.2,71.07,71.07,19298.0,60.9087,60.9344,60.8231,60.8231,19298.0
2020-08-13 15:10:00,71.07,71.11,71.01,71.08,17544.0,60.8231,60.8573,60.7718,60.8317,17544.0
2020-08-13 15:20:00,71.09,71.17,71.09,71.16,23533.0,60.8402,60.9087,60.8402,60.9001,23533.0
2020-08-13 15:30:00,71.16,71.16,70.97,71.0,46983.0,60.9001,60.9001,60.7375,60.7632,46983.0
2020-08-13 15:40:00,70.99,71.08,70.95,71.07,60590.0,60.7546,60.8317,60.7204,60.8231,60590.0
2020-08-13 15:50:00,71.07,71.38,70.99,71.27,180619.0,60.8231,61.0884,60.7546,60.9943,180619.0
2020-08-14 09:30:00,71.35,71.35,70.72,70.78,30633.0,61.0627,61.0627,60.5236,60.5749,30633.0
2020-08-14 09:40:00,70.76,71.42,70.69,71.42,29072.0,60.5578,61.1226,60.4979,61.1226,29072.0
2020-08-14 09:50:00,71.41,71.5,71.3,71.5,23095.0,61.1141,61.1911,61.0199,61.1911,23095.0
2020-08-14 10:00:00,71.5,71.51,71.27,71.33,13131.0,61.1911,61.1997,60.9943,61.0456,13131.0
2020-08-14 10:10:00,71.34,71.34,71.11,71.15,16908.0,61.0542,61.0542,60.8573,60.8916,16908.0
2020-08-14 10:20:00,71.18,71.28,71.14,71.18,14319.0,60.9172,61.0028,60.883,60.9172,14319.0
2020-08-14 10:30:00,71.17,71.4,71.17,71.35,15792.0,60.9087,61.1055,60.9087,61.0627,15792.0
2020-08-14 10:40:00,71.33,71.36,71.22,71.22,10472.0,61.0456,61.0713,60.9515,60.9515,10472.0
2020-08-14 10:50:00,71.18,71.24,71.08,71.08,15515.0,60.9172,60.9686,60.8317,60.8317,15515.0
2020-08-14 11:00:00,71.07,71.1,71.04,71.07,19648.0,60.8231,60.8488,60.7974,60.8231,19648.0
2020-08-14 11:10:00,71.05,71.16,71.03,71.07,13328.0,60.806,60.9001,60.7889,60.8231,13328.0
2020-08-14 11:20:00,71.11,71.13,71.0,71.03,9873.0,60.8573,60.8745,60.7632,60.7889,9873.0
2020-08-14 11:30:00,71.05,71.16,71.03,71.08,21118.0,60.806,60.9001,60.7889,60.8317,21118.0
2020-08-14 11:40:00,71.09,71.18,71.06,71.14,19569.0,60.8402,60.9172,60.8145,60.883,19569.0
2020-08-14 11:50:00,71.12,71.13,71.05,71.09,17217.0,60.8659,60.8745,60.806,60.8402,17217.0
2020-08-14 12:00:00,71.13,71.14,71.0,71.06,16909.0,60.8745,60.883,60.7632,60.8145,16909.0
2020-08-14 12:10:00,71.03,71.04,70.88,70.97,27054.0,60.7889,60.7974,60.6605,60.7375,27054.0
2020-08-14 12:20:00,70.97,71.03,70.95,70.96,18350.0,60.7375,60.7889,60.7204,60.729,18350.0
2020-08-14 12:30:00,70.96,71.01,70.89,70.89,13583.0,60.729,60.7718,60.6691,60.6691,13583.0
2020-08-14 12:40:00,70.9,70.95,70.86,70.94,10403.0,60.6776,60.7204,60.6434,60.7119,10403.0
2020-08-14 12:50:00,70.95,70.99,70.93,70.95,9552.0,60.7204,60.7546,60.7033,60.7204,9552.0
2020-08-14 13:00:00,70.94,71.02,70.94,70.98,16262.0,60.7119,60.7803,60.7119,60.7461,16262.0
2020-08-14 13:10:00,70.97,71.05,70.96,71.02,14279.0,60.7375,60.806,60.729,60.7803,14279.0
2020-08-14 13:20:00,71.03,71.05,70.95,70.96,12422.0,60.7889,60.806,60.7204,60.729,12422.0
2020-08-14 13:30:00,70.95,71.01,70.95,70.97,16797.0,60.7204,60.7718,60.7204,60.7375,16797.0
2020-08-14 13:40:00,70.97,71.1,70.97,71.09,26183.0,60.7375,60.8488,60.7375,60.8402,26183.0
2020-08-14 13:50:00,71.1,71.1,71.0,71.0,19800.0,60.8488,60.8488,60.7632,60.7632,19800.0
2020-08-14 14:00:00,70.99,71.0,70.88,70.94,14745.0,60.7546,60.7632,60.6605,60.7119,14745.0
2020-08-14 14:10:00,70.95,70.97,70.91,70.94,8674.0,60.7204,60.7375,60.6862,60.7119,8674.0
2020-08-14 14:20:00,70.95,71.0,70.94,70.97,17605.0,60.7204,60.7632,60.7119,60.7375,17605.0
2020-08-14 14:30:00,70.97,70.98,70.93,70.95,10050.0,60.7375,60.7461,60.7033,60.7204,10050.0
2020-08-14 14:40:00,70.95,71.0,70.86,70.88,31049.0,60.7204,60.7632,60.6434,60.6605,31049.0
2020-08-14 14:50:00,70.87,70.93,70.83,70.9,21100.0,60.6519,60.7033,60.6177,60.6776,21100.0
2020-08-14 15:00:00,70.9,70.93,70.85,70.88,22905.0,60.6776,60.7033,60.6348,60.6605,22905.0
2020-08-14 15:10:00,70.86,70.87,70.73,70.73,15004.0,60.6434,60.6519,60.5321,60.5321,15004.0
2020-08-14 15:20:00,70.74,70.79,70.71,70.76,18704.0,60.5407,60.5835,60.515,60.5578,18704.0
2020-08-14 15:30:00,70.76,70.78,70.63,70.69,21567.0,60.5578,60.5749,60.4465,60.4979,21567.0
2020-08-14 15:40:00,70.68,70.78,70.65,70.65,22143.0,60.4893,60.5749,60.4637,60.4637,22143.0
2020-08-14 15:50:00,70.63,70.87,70.56,70.7,138024.0,60.4465,60.6519,60.3866,60.5065,138024.0
2020-08-17 09:30:00,70.99,71.02,70.33,70.4,54094.0,60.7546,60.7803,60.1898,60.2497,54094.0
2020-08-17 09:40:00,70.41,70.57,70.4,70.51,46147.0,60.2583,60.3952,60.2497,60.3438,46147.0
2020-08-17 09:50:00,70.51,70.56,70.47,70.51,45971.0,60.3438,60.3866,60.3096,60.3438,45971.0
2020-08-17 10:00:00,70.53,70.55,70.41,70.51,41526.0,60.361,60.3781,60.2583,60.3438,41526.0
2020-08-17 10:10:00,70.51,70.57,70.47,70.52,73931.0,60.3438,60.3952,60.3096,60.3524,73931.0
2020-08-17 10:20:00,70.51,70.73,70.48,70.7,136137.0,60.3438,60.5321,60.3182,60.5065,136137.0
2020-08-17 10:30:00,70.7,70.74,70.58,70.59,50559.0,60.5065,60.5407,60.4038,60.4123,50559.0
2020-08-17 10:40:00,70.6,70.68,70.58,70.61,51660.0,60.4209,60.4893,60.4038,60.4294,51660.0
2020-08-17 10:50:00,70.61,70.71,70.6,70.63,43621.0,60.4294,60.515,60.4209,60.4465,43621.0
2020-08-17 11:00:00,70.64,70.68,70.54,70.65,34760.0,60.4551,60.4893,60.3695,60.4637,34760.0
2020-08-17 11:10:00,70.65,70.7,70.62,70.65,52735.0,60.4637,60.5065,60.438,60.4637,52735.0
2020-08-17 11:20:00,70.64,70.75,70.62,70.75,47884.0,60.4551,60.5492,60.438,60.5492,47884.0
2020-08-17 11:30:00,70.74,70.75,70.55,70.56,29598.0,60.5407,60.5492,60.3781,60.3866,29598.0
2020-08-17 11:40:00,70.56,70.61,70.45,70.47,22023.0,60.3866,60.4294,60.2925,60.3096,22023.0
2020-08-17 11:50:00,70.48,70.57,70.42,70.51,43284.0,60.3182,60.3952,60.2668,60.3438,43284.0
2020-08-17 12:00:00,70.51,70.54,70.42,70.42,11693.0,60.3438,60.3695,60.2668,60.2668,11693.0
2020-08-17 12:10:00,70.42,70.45,70.38,70.42,11325.0,60.2668,60.2925,60.2326,60.2668,11325.0
2020-08-17 12:20:00,70.41,70.42,70.36,70.38,9339.0,60.2583,60.2668,60.2155,60.2326,9339.0
2020-08-17 12:30:00,70.39,70.43,70.33,70.35,10646.0,60.2411,60.2754,60.1898,60.2069,10646.0
2020-08-17 12:40:00,70.36,70.54,70.32,70.53,32518.0,60.2155,60.3695,60.1812,60.361,32518.0
2020-08-17 12:50:00,70.53,70.53,70.43,70.45,10242.0,60.361,60.361,60.2754,60.2925,10242.0
2020-08-17 13:00:00,70.44,70.44,70.37,70.38,9781.0,60.2839,60.2839,60.224,60.2326,9781.0
2020-08-17 13:10:00,70.37,70.42,70.26,70.27,14786.0,60.224,60.2668,60.1299,60.1385,14786.0
2020-08-17 13:20:00,70.27,70.3,70.19,70.2,20990.0,60.1385,60.1641,60.07,60.0785,20990.0
2020-08-17 13:30:00,70.21,70.3,70.2,70.28,16335.0,60.0871,60.1641,60.0785,60.147,16335.0
2020-08-17 13:40:00,70.27,70.36,70.25,70.36,16878.0,60.1385,60.2155,60.1213,60.2155,16878.0
2020-08-17 13:50:00,70.38,70.45,70.32,70.34,17517.0,60.2326,60.2925,60.1812,60.1984,17517.0
2020-08-17 14:00:00,70.36,70.38,70.3,70.31,12022.0,60.2155,60.2326,60.1641,60.1727,12022.0
2020-08-17 14:10:00,70.31,70.32,70.28,70.31,20674.0,60.1727,60.1812,60.147,60.1727,20674.0
2020-08-17 14:20:00,70.31,70.35,70.26,70.31,70004.0,60.1727,60.2069,60.1299,60.1727,70004.0
2020-08-17 14:30:00,70.3,70.3,70.23,70.24,10294.0,60.1641,60.1641,60.1042,60.1128,10294.0
2020-08-17 14:40:00,70.26,70.28,70.21,70.22,12162.0,60.1299,60.147,60.0871,60.0957,12162.0
2020-08-17 14:50:00,70.21,70.21,70.12,70.13,12875.0,60.0871,60.0871,60.0101,60.0186,12875.0
2020-08-17 15:00:00,70.13,70.2,70.12,70.2,22398.0,60.0186,60.0785,60.0101,60.0785,22398.0
2020-08-17 15:10:00,70.2,70.22,70.14,70.21,20398.0,60.0785,60.0957,60.0272,60.0871,20398.0
2020-08-17 15:20:00,70.21,70.25,70.17,70.22,23277.0,60.0871,60.1213,60.0529,60.0957,23277.0
2020-08-17 15:30:00,70.22,70.26,70.2,70.22,32620.0,60.0957,60.1299,60.0785,60.0957,32620.0
2020-08-17 15:40:00,70.22,70.23,70.14,70.22,44283.0,60.0957,60.1042,60.0272,60.0957,44283.0
2020-08-17 15:50:00,70.22,70.26,70.15,70.18,141508.0,60.0957,60.1299,60.0358,60.0614,141508.0
2020-08-18 09:30:00,70.12,70.45,70.12,70.36,126667.0,60.0101,60.2925,60.0101,60.2155,126667.0
2020-08-18 09:40:00,70.35,70.48,70.29,70.32,54692.0,60.2069,60.3182,60.1556,60.1812,54692.0
2020-08-18 09:50:00,70.31,70.43,70.15,70.2,31160.0,60.1727,60.2754,60.0358,60.0785,31160.0
2020-08-18 10:00:00,70.2,70.2,70.02,70.02,34143.0,60.0785,60.0785,59.9245,59.9245,34143.0
2020-08-18 10:10:00,70.01,70.05,69.89,70.02,14097.0,59.9159,59.9502,59.8132,59.9245,14097.0
2020-08-18 10:20:00,70.02,70.25,69.97,70.24,29743.0,59.9245,60.1213,59.8817,60.1128,29743.0
2020-08-18 10:30:00,70.22,70.28,70.15,70.19,32999.0,60.0957,60.147,60.0358,60.07,32999.0
2020-08-18 10:40:00,70.19,70.21,69.96,69.99,15413.0,60.07,60.0871,59.8731,59.8988,15413.0
2020-08-18 10:50:00,69.99,70.01,69.89,69.9,18413.0,59.8988,59.9159,59.8132,59.8218,18413.0
2020-08-18 11:00:00,69.92,69.96,69.88,69.89,9867.0,59.8389,59.8731,59.8047,59.8132,9867.0
2020-08-18 11:10:00,69.91,69.91,69.74,69.84,11361.0,59.8304,59.8304,59.6849,59.7704,11361.0
2020-08-18 11:20:00,69.85,70.0,69.83,70.0,20201.0,59.779,59.9074,59.7619,59.9074,20201.0
2020-08-18 11:30:00,70.01,70.08,69.98,69.99,13499.0,59.9159,59.9758,59.8903,59.8988,13499.0
2020-08-18 11:40:00,70.0,70.08,69.99,70.06,19129.0,59.9074,59.9758,59.8988,59.9587,19129.0
2020-08-18 11:50:00,70.06,70.15,70.05,70.12,22071.0,59.9587,60.0358,59.9502,60.0101,22071.0
2020-08-18 12:00:00,70.13,70.19,70.0,70.03,14259.0,60.0186,60.07,59.9074,59.9331,14259.0
2020-08-18 12:10:00,70.02,70.02,69.95,69.98,7162.0,59.9245,59.9245,59.8646,59.8903,7162.0
2020-08-18 12:20:00,69.97,70.02,69.95,70.02,13587.0,59.8817,59.9245,59.8646,59.9245,13587.0
2020-08-18 12:30:00,70.02,70.14,70.02,70.11,26251.0,59.9245,60.0272,59.9245,60.0015,26251.0
2020-08-18 12:40:00,70.1,70.15,70.07,70.08,17637.0,59.993,60.0358,59.9673,59.9758,17637.0
2020-08-18 12:50:00,70.08,70.09,70.04,70.09,9459.0,59.9758,59.9844,59.9416,59.9844,9459.0
2020-08-18 13:00:00,70.09,70.09,69.94,69.98,11321.0,59.9844,59.9844,59.856,59.8903,11321.0
2020-08-18 13:10:00,69.96,70.02,69.95,70.0,11730.0,59.8731,59.9245,59.8646,59.9074,11730.0
2020-08-18 13:20:00,70.0,70.0,69.91,69.96,12282.0,59.9074,59.9074,59.8304,59.8731,12282.0
2020-08-18 13:30:00,69.96,69.96,69.88,69.95,9003.0,59.8731,59.8731,59.8047,59.8646,9003.0
2020-08-18 13:40:00,69.93,70.01,69.89,70.0,12994.0,59.8475,59.9159,59.8132,59.9074,12994.0
2020-08-18 13:50:00,69.99,70.01,69.95,69.98,9970.0,59.8988,59.9159,59.8646,59.8903,9970.0
2020-08-18 14:00:00,69.98,70.06,69.98,70.06,26093.0,59.8903,59.9587,59.8903,59.9587,26093.0
2020-08-18 14:10:00,70.06,70.07,69.98,70.03,19316.0,59.9587,59.9673,59.8903,59.9331,19316.0
2020-08-18 14:20:00,70.04,70.06,69.97,70.03,19881.0,59.9416,59.9587,59.8817,59.9331,19881.0
2020-08-18 14:30:00,70.02,70.05,69.97,70.01,25258.0,59.9245,59.9502,59.8817,59.9159,25258.0
2020-08-18 14:40:00,70.01,70.05,69.95,70.05,15202.0,59.9159,59.9502,59.8646,59.9502,15202.0
2020-08-18 14:50:00,70.05,70.14,70.02,70.14,27050.0,59.9502,60.0272,59.9245,60.0272,27050.0
2020-08-18 15:00:00,70.14,70.17,70.07,70.09,17556.0,60.0272,60.0529,59.9673,59.9844,17556.0
2020-08-18 15:10:00,70.09,70.13,70.04,70.12,20122.0,59.9844,60.0186,59.9416,60.0101,20122.0
2020-08-18 15:20:00,70.12,70.15,70.06,70.08,18612.0,60.0101,60.0358,59.9587,59.9758,18612.0
2020-08-18 15:30:00,70.08,70.12,70.03,70.09,25163.0,59.9758,60.0101,59.9331,59.9844,25163.0
2020-08-18 15:40:00,70.06,70.09,70.02,70.04,37009.0,59.9587,59.9844,59.9245,59.9416,37009.0
2020-08-18 15:50:00,70.04,70.09,69.96,69.99,193096.0,59.9416,59.9844,59.8731,59.8988,193096.0
2020-08-19 09:30:00,70.26,70.26,69.86,70.01,44850.0,60.1299,60.1299,59.7876,59.9159,44850.0
2020-08-19 09:40:00,70.02,70.17,69.99,70.1,42505.0,59.9245,60.0529,59.8988,59.993,42505.0
2020-08-19 09:50:00,70.12,70.19,70.0,70.02,33615.0,60.0101,60.07,59.9074,59.9245,33615.0
2020-08-19 10:00:00,70.02,70.02,69.84,69.98,11686.0,59.9245,59.9245,59.7704,59.8903,11686.0
2020-08-19 10:10:00,69.98,70.02,69.82,69.84,16260.0,59.8903,59.9245,59.7533,59.7704,16260.0
2020-08-19 10:20:00,69.84,69.92,69.79,69.83,14836.0,59.7704,59.8389,59.7277,59.7619,14836.0
2020-08-19 10:30:00,69.82,69.82,69.65,69.7,23791.0,59.7533,59.7533,59.6078,59.6506,23791.0
2020-08-19 10:40:00,69.68,69.76,69.64,69.7,25828.0,59.6335,59.702,59.5993,59.6506,25828.0
2020-08-19 10:50:00,69.7,69.81,69.68,69.71,16485.0,59.6506,59.7448,59.6335,59.6592,16485.0
2020-08-19 11:00:00,69.72,69.97,69.69,69.97,22497.0,59.6678,59.8817,59.6421,59.8817,22497.0
2020-08-19 11:10:00,69.96,70.02,69.94,70.01,13499.0,59.8731,59.9245,59.856,59.9159,13499.0
2020-08-19 11:20:00,70.0,70.05,69.96,69.96,9382.0,59.9074,59.9502,59.8731,59.8731,9382.0
2020-08-19 11:30:00,69.95,70.04,69.91,70.02,7171.0,59.8646,59.9416,59.8304,59.9245,7171.0
2020-08-19 11:40:00,70.01,70.05,69.97,70.05,9722.0,59.9159,59.9502,59.8817,59.9502,9722.0
2020-08-19 11:50:00,70.07,70.09,69.98,69.98,11974.0,59.9673,59.9844,59.8903,59.8903,11974.0
2020-08-19 12:00:00,69.99,70.0,69.91,69.91,10193.0,59.8988,59.9074,59.8304,59.8304,10193.0
2020-08-19 12:10:00,69.91,70.07,69.89,70.05,18946.0,59.8304,59.9673,59.8132,59.9502,18946.0
2020-08-19 12:20:00,70.04,70.05,69.96,70.05,11979.0,59.9416,59.9502,59.8731,59.9502,11979.0
2020-08-19 12:30:00,70.06,70.14,70.03,70.1,12784.0,59.9587,60.0272,59.9331,59.993,12784.0
2020-08-19 12:40:00,70.1,70.1,70.01,70.01,16595.0,59.993,59.993,59.9159,59.9159,16595.0
2020-08-19 12:50:00,70.0,70.06,69.99,70.02,9405.0,59.9074,59.9587,59.8988,59.9245,9405.0
2020-08-19 13:00:00,70.02,70.07,69.99,70.03,13856.0,59.9245,59.9673,59.8988,59.9331,13856.0
2020-08-19 13:10:00,70.03,70.04,69.97,69.98,8967.0,59.9331,59.9416,59.8817,59.8903,8967.0
2020-08-19 13:20:00,69.98,69.98,69.88,69.92,8295.0,59.8903,59.8903,59.8047,59.8389,8295.0
2020-08-19 13:30:00,69.92,69.96,69.86,69.96,35454.0,59.8389,59.8731,59.7876,59.8731,35454.0
2020-08-19 13:40:00,69.98,70.08,69.98,70.03,29655.0,59.8903,59.9758,59.8903,59.9331,29655.0
2020-08-19 13:50:00,70.03,70.04,69.96,69.96,21278.0,59.9331,59.9416,59.8731,59.8731,21278.0
2020-08-19 14:00:00,69.95,70.03,69.87,69.9,23747.0,59.8646,59.9331,59.7961,59.8218,23747.0
2020-08-19 14:10:00,69.89,69.92,69.81,69.88,22562.0,59.8132,59.8389,59.7448,59.8047,22562.0
2020-08-19 14:20:00,69.91,69.94,69.85,69.88,59268.0,59.8304,59.856,59.779,59.8047,59268.0
2020-08-19 14:30:00,69.89,69.94,69.8,69.88,22891.0,59.8132,59.856,59.7362,59.8047,22891.0
2020-08-19 14:40:00,69.89,69.91,69.81,69.85,13494.0,59.8132,59.8304,59.7448,59.779,13494.0
2020-08-19 14:50:00,69.86,69.94,69.86,69.91,17356.0,59.7876,59.856,59.7876,59.8304,17356.0
2020-08-19 15:00:00,69.91,69.94,69.84,69.94,19077.0,59.8304,59.856,59.7704,59.856,19077.0
2020-08-19 15:10:00,69.94,69.95,69.86,69.86,19852.0,59.856,59.8646,59.7876,59.7876,19852.0
2020-08-19 15:20:00,69.86,69.88,69.76,69.8,14245.0,59.7876,59.8047,59.702,59.7362,14245.0
2020-08-19 15:30:00,69.8,69.85,69.76,69.78,45841.0,59.7362,59.779,59.702,59.7191,45841.0
2020-08-19 15:40:00,69.78,69.78,69.5,69.5,47241.0,59.7191,59.7191,59.4795,59.4795,47241.0
2020-08-19 15:50:00,69.49,69.67,69.43,69.59,341600.0,59.4709,59.625,59.4196,59.5565,341600.0
2020-08-20 09:30:00,69.33,69.79,69.04,69.55,34700.0,59.334,59.7277,59.0858,59.5223,34700.0
2020-08-20 09:40:00,69.5,69.55,69.28,69.29,21837.0,59.4795,59.5223,59.2912,59.2997,21837.0
2020-08-20 09:50:00,69.31,69.34,69.15,69.17,20242.0,59.3169,59.3425,59.1799,59.197,20242.0
2020-08-20 10:00:00,69.19,69.28,69.08,69.15,21046.0,59.2142,59.2912,59.12,59.1799,21046.0
2020-08-20 10:10:00,69.16,69.3,69.13,69.28,15545.0,59.1885,59.3083,59.1628,59.2912,15545.0
2020-08-20 10:20:00,69.28,69.35,69.19,69.35,29269.0,59.2912,59.3511,59.2142,59.3511,29269.0
2020-08-20 10:30:00,69.36,69.45,69.32,69.39,12742.0,59.3597,59.4367,59.3254,59.3853,12742.0
2020-08-20 10:40:00,69.39,69.4,69.27,69.4,10274.0,59.3853,59.3939,59.2826,59.3939,10274.0
2020-08-20 10:50:00,69.45,69.52,69.43,69.5,21283.0,59.4367,59.4966,59.4196,59.4795,21283.0
2020-08-20 11:00:00,69.49,69.55,69.47,69.52,12991.0,59.4709,59.5223,59.4538,59.4966,12991.0
2020-08-20 11:10:00,69.53,69.59,69.49,69.58,16861.0,59.5051,59.5565,59.4709,59.5479,16861.0
2020-08-20 11:20:00,69.59,69.67,69.53,69.56,31342.0,59.5565,59.625,59.5051,59.5308,31342.0
2020-08-20 11:30:00,69.55,69.62,69.54,69.6,10422.0,59.5223,59.5822,59.5137,59.5651,10422.0
2020-08-20 11:40:00,69.61,69.65,69.57,69.61,24388.0,59.5736,59.6078,59.5394,59.5736,24388.0
2020-08-20 11:50:00,69.61,69.65,69.58,69.59,19796.0,59.5736,59.6078,59.5479,59.5565,19796.0
2020-08-20 12:00:00,69.59,69.59,69.37,69.37,12700.0,59.5565,59.5565,59.3682,59.3682,12700.0
2020-08-20 12:10:00,69.38,69.44,69.29,69.43,14216.0,59.3768,59.4281,59.2997,59.4196,14216.0
2020-08-20 12:20:00,69.45,69.48,69.43,69.47,24394.0,59.4367,59.4624,59.4196,59.4538,24394.0
2020-08-20 12:30:00,69.45,69.48,69.3,69.3,5965.0,59.4367,59.4624,59.3083,59.3083,5965.0
2020-08-20 12:40:00,69.28,69.29,69.18,69.18,8491.0,59.2912,59.2997,59.2056,59.2056,8491.0
2020-08-20 12:50:00,69.19,69.19,69.05,69.09,17995.0,59.2142,59.2142,59.0944,59.1286,17995.0
2020-08-20 13:00:00,69.07,69.07,68.97,69.02,10884.0,59.1115,59.1115,59.0259,59.0687,10884.0
2020-08-20 13:10:00,69.03,69.05,68.99,69.02,15905.0,59.0772,59.0944,59.043,59.0687,15905.0
2020-08-20 13:20:00,69.03,69.05,68.91,68.92,9180.0,59.0772,59.0944,58.9745,58.9831,9180.0
2020-08-20 13:30:00,68.92,68.94,68.82,68.9,14994.0,58.9831,59.0002,58.8975,58.966,14994.0
2020-08-20 13:40:00,68.91,69.15,68.9,69.14,22060.0,58.9745,59.1799,58.966,59.1714,22060.0
2020-08-20 13:50:00,69.14,69.23,69.13,69.17,24836.0,59.1714,59.2484,59.1628,59.197,24836.0
2020-08-20 14:00:00,69.17,69.17,68.97,68.99,15497.0,59.197,59.197,59.0259,59.043,15497.0
2020-08-20 14:10:00,69.0,69.0,68.9,68.91,8296.0,59.0516,59.0516,58.966,58.9745,8296.0
2020-08-20 14:20:00,68.91,69.06,68.91,69.01,47166.0,58.9745,59.1029,58.9745,59.0601,47166.0
2020-08-20 14:30:00,69.0,69.04,68.96,68.99,15608.0,59.0516,59.0858,59.0173,59.043,15608.0
2020-08-20 14:40:00,68.99,69.02,68.95,69.02,14162.0,59.043,59.0687,59.0088,59.0687,14162.0
2020-08-20 14:50:00,69.02,69.05,68.99,69.04,24031.0,59.0687,59.0944,59.043,59.0858,24031.0
2020-08-20 15:00:00,69.03,69.16,69.03,69.14,20023.0,59.0772,59.1885,59.0772,59.1714,20023.0
2020-08-20 15:10:00,69.15,69.15,69.03,69.04,17680.0,59.1799,59.1799,59.0772,59.0858,17680.0
2020-08-20 15:20:00,69.05,69.06,68.95,68.98,19727.0,59.0944,59.1029,59.0088,59.0344,19727.0
2020-08-20 15:30:00,68.98,69.02,68.93,68.95,47624.0,59.0344,59.0687,58.9917,59.0088,47624.0
2020-08-20 15:40:00,68.95,69.14,68.92,69.08,87204.0,59.0088,59.1714,58.9831,59.12,87204.0
2020-08-20 15:50:00,69.07,69.17,68.88,69.02,266607.0,59.1115,59.197,58.9489,59.0687,266607.0
2020-08-21 09:30:00,69.04,69.17,68.71,68.92,180138.0,59.0858,59.197,58.8034,58.9831,180138.0
2020-08-21 09:40:00,68.95,69.16,68.92,69.03,48472.0,59.0088,59.1885,58.9831,59.0772,48472.0
2020-08-21 09:50:00,69.04,69.14,68.98,69.06,34668.0,59.0858,59.1714,59.0344,59.1029,34668.0
2020-08-21 10:00:00,69.09,69.25,69.09,69.11,27387.0,59.1286,59.2655,59.1286,59.1457,27387.0
2020-08-21 10:10:00,69.11,69.11,68.72,68.74,17702.0,59.1457,59.1457,58.8119,58.829,17702.0
2020-08-21 10:20:00,68.73,68.81,68.71,68.74,13448.0,58.8205,58.889,58.8034,58.829,13448.0
2020-08-21 10:30:00,68.76,68.83,68.71,68.75,9442.0,58.8462,58.9061,58.8034,58.8376,9442.0
2020-08-21 10:40:00,68.75,68.79,68.68,68.74,9761.0,58.8376,58.8718,58.7777,58.829,9761.0
2020-08-21 10:50:00,68.73,68.81,68.69,68.73,23727.0,58.8205,58.889,58.7863,58.8205,23727.0
2020-08-21 11:00:00,68.73,68.8,68.65,68.79,15550.0,58.8205,58.8804,58.752,58.8718,15550.0
2020-08-21 11:10:00,68.82,68.96,68.81,68.95,20744.0,58.8975,59.0173,58.889,59.0088,20744.0
2020-08-21 11:20:00,68.96,68.99,68.83,68.84,10227.0,59.0173,59.043,58.9061,58.9146,10227.0
2020-08-21 11:30:00,68.84,69.05,68.84,69.04,11703.0,58.9146,59.0944,58.9146,59.0858,11703.0
2020-08-21 11:40:00,69.04,69.15,69.03,69.12,14285.0,59.0858,59.1799,59.0772,59.1543,14285.0
2020-08-21 11:50:00,69.13,69.2,69.12,69.16,10509.0,59.1628,59.2227,59.1543,59.1885,10509.0
2020-08-21 12:00:00,69.17,69.17,69.06,69.15,9389.0,59.197,59.197,59.1029,59.1799,9389.0
2020-08-21 12:10:00,69.16,69.3,69.16,69.29,8987.0,59.1885,59.3083,59.1885,59.2997,8987.0
2020-08-21 12:20:00,69.27,69.28,69.23,69.24,9528.0,59.2826,59.2912,59.2484,59.257,9528.0
2020-08-21 12:30:00,69.24,69.29,69.19,69.22,7537.0,59.257,59.2997,59.2142,59.2398,7537.0
2020-08-21 12:40:00,69.19,69.2,69.14,69.14,7612.0,59.2142,59.2227,59.1714,59.1714,7612.0
2020-08-21 12:50:00,69.14,69.14,69.06,69.1,8832.0,59.1714,59.1714,59.1029,59.1371,8832.0
2020-08-21 13:00:00,69.11,69.36,69.11,69.36,13137.0,59.1457,59.3597,59.1457,59.3597,13137.0
2020-08-21 13:10:00,69.36,69.44,69.36,69.43,8686.0,59.3597,59.4281,59.3597,59.4196,8686.0
2020-08-21 13:20:00,69.42,69.45,69.37,69.38,8016.0,59.411,59.4367,59.3682,59.3768,8016.0
2020-08-21 13:30:00,69.38,69.44,69.35,69.4,13989.0,59.3768,59.4281,59.3511,59.3939,13989.0
2020-08-21 13:40:00,69.39,69.47,69.37,69.46,18472.0,59.3853,59.4538,59.3682,59.4452,18472.0
2020-08-21 13:50:00,69.45,69.61,69.45,69.57,18950.0,59.4367,59.5736,59.4367,59.5394,18950.0
2020-08-21 14:00:00,69.56,69.56,69.51,69.56,22100.0,59.5308,59.5308,59.488,59.5308,22100.0
2020-08-21 14:10:00,69.56,69.58,69.41,69.42,21975.0,59.5308,59.5479,59.4024,59.411,21975.0
2020-08-21 14:20:00,69.43,69.5,69.41,69.5,12582.0,59.4196,59.4795,59.4024,59.4795,12582.0
2020-08-21 14:30:00,69.49,69.63,69.49,69.61,13406.0,59.4709,59.5907,59.4709,59.5736,13406.0
2020-08-21 14:40:00,69.6,69.63,69.53,69.55,15124.0,59.5651,59.5907,59.5051,59.5223,15124.0
2020-08-21 14:50:00,69.55,69.62,69.53,69.62,20291.0,59.5223,59.5822,59.5051,59.5822,20291.0
2020-08-21 15:00:00,69.61,69.73,69.59,69.69,22955.0,59.5736,59.6763,59.5565,59.6421,22955.0
2020-08-21 15:10:00,69.7,69.74,69.63,69.7,21908.0,59.6506,59.6849,59.5907,59.6506,21908.0
2020-08-21 15:20:00,69.7,69.73,69.66,69.68,21620.0,59.6506,59.6763,59.6164,59.6335,21620.0
2020-08-21 15:30:00,69.68,69.7,69.57,69.62,52134.0,59.6335,59.6506,59.5394,59.5822,52134.0
2020-08-21 15:40:00,69.61,69.67,69.6,69.62,35130.0,59.5736,59.625,59.5651,59.5822,35130.0
2020-08-21 15:50:00,69.63,69.71,69.54,69.62,133885.0,59.5907,59.6592,59.5137,59.5822,133885.0
2020-08-24 09:30:00,69.71,69.81,69.55,69.55,52422.0,59.6592,59.7448,59.5223,59.5223,52422.0
2020-08-24 09:40:00,69.53,69.55,69.41,69.47,14255.0,59.5051,59.5223,59.4024,59.4538,14255.0
2020-08-24 09:50:00,69.43,69.63,69.4,69.48,28962.0,59.4196,59.5907,59.3939,59.4624,28962.0
2020-08-24 10:00:00,69.46,69.52,69.41,69.48,24491.0,59.4452,59.4966,59.4024,59.4624,24491.0
2020-08-24 10:10:00,69.48,69.5,69.11,69.13,16907.0,59.4624,59.4795,59.1457,59.1628,16907.0
2020-08-24 10:20:00,69.13,69.26,69.06,69.23,16060.0,59.1628,59.2741,59.1029,59.2484,16060.0
2020-08-24 10:30:00,69.23,69.36,69.18,69.18,22079.0,59.2484,59.3597,59.2056,59.2056,22079.0
2020-08-24 10:40:00,69.18,69.44,69.17,69.39,25772.0,59.2056,59.4281,59.197,59.3853,25772.0
2020-08-24 10:50:00,69.4,69.67,69.4,69.64,29100.0,59.3939,59.625,59.3939,59.5993,29100.0
2020-08-24 11:00:00,69.66,69.67,69.54,69.57,17958.0,59.6164,59.625,59.5137,59.5394,17958.0
2020-08-24 11:10:00,69.56,69.61,69.54,69.6,7881.0,59.5308,59.5736,59.5137,59.5651,7881.0
2020-08-24 11:20:00,69.61,69.68,69.59,69.66,22008.0,59.5736,59.6335,59.5565,59.6164,22008.0
2020-08-24 11:30:00,69.66,69.77,69.62,69.72,12802.0,59.6164,59.7105,59.5822,59.6678,12802.0
2020-08-24 11:40:00,69.71,69.71,69.48,69.52,19987.0,59.6592,59.6592,59.4624,59.4966,19987.0
2020-08-24 11:50:00,69.51,69.69,69.51,69.56,13038.0,59.488,59.6421,59.488,59.5308,13038.0
2020-08-24 12:00:00,69.52,69.66,69.52,69.64,16032.0,59.4966,59.6164,59.4966,59.5993,16032.0
2020-08-24 12:10:00,69.63,69.66,69.56,69.61,11073.0,59.5907,59.6164,59.5308,59.5736,11073.0
2020-08-24 12:20:00,69.6,69.7,69.59,69.7,6251.0,59.5651,59.6506,59.5565,59.6506,6251.0
2020-08-24 12:30:00,69.7,69.81,69.7,69.79,9789.0,59.6506,59.7448,59.6506,59.7277,9789.0
2020-08-24 12:40:00,69.79,69.8,69.76,69.76,7972.0,59.7277,59.7362,59.702,59.702,7972.0
2020-08-24 12:50:00,69.76,69.88,69.75,69.82,12754.0,59.702,59.8047,59.6934,59.7533,12754.0
2020-08-24 13:00:00,69.82,69.92,69.79,69.92,16994.0,59.7533,59.8389,59.7277,59.8389,16994.0
2020-08-24 13:10:00,69.95,69.97,69.91,69.97,10059.0,59.8646,59.8817,59.8304,59.8817,10059.0
2020-08-24 13:20:00,69.96,70.03,69.95,69.96,10776.0,59.8731,59.9331,59.8646,59.8731,10776.0
2020-08-24 13:30:00,69.97,70.08,69.94,70.07,16878.0,59.8817,59.9758,59.856,59.9673,16878.0
2020-08-24 13:40:00,70.07,70.16,70.06,70.16,16785.0,59.9673,60.0443,59.9587,60.0443,16785.0
2020-08-24 13:50:00,70.16,70.21,70.14,70.19,19279.0,60.0443,60.0871,60.0272,60.07,19279.0
2020-08-24 14:00:00,70.2,70.26,70.15,70.25,15630.0,60.0785,60.1299,60.0358,60.1213,15630.0
2020-08-24 14:10:00,70.25,70.29,70.22,70.23,10474.0,60.1213,60.1556,60.0957,60.1042,10474.0
2020-08-24 14:20:00,70.21,70.26,70.18,70.24,11891.0,60.0871,60.1299,60.0614,60.1128,11891.0
2020-08-24 14:30:00,70.24,70.3,70.21,70.26,12688.0,60.1128,60.1641,60.0871,60.1299,12688.0
2020-08-24 14:40:00,70.24,70.24,70.16,70.16,7140.0,60.1128,60.1128,60.0443,60.0443,7140.0
2020-08-24 14:50:00,70.16,70.24,70.15,70.19,12355.0,60.0443,60.1128,60.0358,60.07,12355.0
2020-08-24 15:00:00,70.21,70.25,70.2,70.23,18344.0,60.0871,60.1213,60.0785,60.1042,18344.0
2020-08-24 15:10:00,70.23,70.28,70.22,70.22,15559.0,60.1042,60.147,60.0957,60.0957,15559.0
2020-08-24 15:20:00,70.22,70.29,70.22,70.27,26015.0,60.0957,60.1556,60.0957,60.1385,26015.0
2020-08-24 15:30:00,70.27,70.33,70.25,70.32,45020.0,60.1385,60.1898,60.1213,60.1812,45020.0
2020-08-24 15:40:00,70.33,70.42,70.15,70.31,77660.0,60.1898,60.2668,60.0358,60.1727,77660.0
2020-08-24 15:50:00,70.33,70.41,70.28,70.4,96053.0,60.1898,60.2583,60.147,60.2497,96053.0
2020-08-25 09:30:00,70.27,70.3,69.49,69.52,84845.0,60.1385,60.1641,59.4709,59.4966,84845.0
2020-08-25 09:40:00,69.47,69.88,69.47,69.58,31439.0,59.4538,59.8047,59.4538,59.5479,31439.0
2020-08-25 09:50:00,69.56,69.84,69.49,69.63,72374.0,59.5308,59.7704,59.4709,59.5907,72374.0
2020-08-25 10:00:00,69.63,69.63,69.36,69.47,53781.0,59.5907,59.5907,59.3597,59.4538,53781.0
2020-08-25 10:10:00,69.47,69.51,69.31,69.31,42276.0,59.4538,59.488,59.3169,59.3169,42276.0
2020-08-25 10:20:00,69.31,69.42,69.22,69.27,25594.0,59.3169,59.411,59.2398,59.2826,25594.0
2020-08-25 10:30:00,69.26,69.36,69.12,69.29,33548.0,59.2741,59.3597,59.1543,59.2997,33548.0
2020-08-25 10:40:00,69.28,69.35,69.22,69.25,30586.0,59.2912,59.3511,59.2398,59.2655,30586.0
2020-08-25 10:50:00,69.25,69.25,69.09,69.09,33145.0,59.2655,59.2655,59.1286,59.1286,33145.0
2020-08-25 11:00:00,69.08,69.16,69.04,69.08,32240.0,59.12,59.1885,59.0858,59.12,32240.0
2020-08-25 11:10:00,69.05,69.14,68.87,68.87,29565.0,59.0944,59.1714,58.9403,58.9403,29565.0
2020-08-25 11:20:00,68.87,69.05,68.83,69.03,22792.0,58.9403,59.0944,58.9061,59.0772,22792.0
2020-08-25 11:30:00,69.03,69.07,68.93,68.98,44180.0,59.0772,59.1115,58.9917,59.0344,44180.0
2020-08-25 11:40:00,68.98,69.12,68.96,68.99,13442.0,59.0344,59.1543,59.0173,59.043,13442.0
2020-08-25 11:50:00,69.0,69.07,69.0,69.02,15289.0,59.0516,59.1115,59.0516,59.0687,15289.0
2020-08-25 12:00:00,69.02,69.05,68.95,69.05,16274.0,59.0687,59.0944,59.0088,59.0944,16274.0
2020-08-25 12:10:00,69.03,69.11,68.96,69.1,25384.0,59.0772,59.1457,59.0173,59.1371,25384.0
2020-08-25 12:20:00,69.1,69.15,69.05,69.13,48501.0,59.1371,59.1799,59.0944,59.1628,48501.0
2020-08-25 12:30:00,69.13,69.13,68.98,69.07,16086.0,59.1628,59.1628,59.0344,59.1115,16086.0
2020-08-25 12:40:00,69.07,69.14,68.95,68.98,20642.0,59.1115,59.1714,59.0088,59.0344,20642.0
2020-08-25 12:50:00,68.99,69.01,68.95,68.96,8829.0,59.043,59.0601,59.0088,59.0173,8829.0
2020-08-25 13:00:00,68.97,68.98,68.88,68.94,13703.0,59.0259,59.0344,58.9489,59.0002,13703.0
2020-08-25 13:10:00,68.93,69.0,68.9,68.94,17469.0,58.9917,59.0516,58.966,59.0002,17469.0
2020-08-25 13:20:00,68.92,68.96,68.85,68.9,15131.0,58.9831,59.0173,58.9232,58.966,15131.0
2020-08-25 13:30:00,68.92,68.92,68.78,68.8,13374.0,58.9831,58.9831,58.8633,58.8804,13374.0
2020-08-25 13:40:00,68.8,68.92,68.75,68.84,23970.0,58.8804,58.9831,58.8376,58.9146,23970.0
2020-08-25 13:50:00,68.84,68.84,68.73,68.8,14330.0,58.9146,58.9146,58.8205,58.8804,14330.0
2020-08-25 14:00:00,68.8,68.87,68.79,68.81,15129.0,58.8804,58.9403,58.8718,58.889,15129.0
2020-08-25 14:10:00,68.83,68.87,68.79,68.87,13056.0,58.9061,58.9403,58.8718,58.9403,13056.0
2020-08-25 14:20:00,68.87,68.89,68.81,68.82,8798.0,58.9403,58.9574,58.889,58.8975,8798.0
2020-08-25 14:30:00,68.82,68.9,68.82,68.88,17232.0,58.8975,58.966,58.8975,58.9489,17232.0
2020-08-25 14:40:00,68.89,68.94,68.85,68.86,13881.0,58.9574,59.0002,58.9232,58.9317,13881.0
2020-08-25 14:50:00,68.85,68.93,68.83,68.87,12791.0,58.9232,58.9917,58.9061,58.9403,12791.0
2020-08-25 15:00:00,68.87,68.9,68.79,68.89,22195.0,58.9403,58.966,58.8718,58.9574,22195.0
2020-08-25 15:10:00,68.89,68.92,68.85,68.9,20863.0,58.9574,58.9831,58.9232,58.966,20863.0
2020-08-25 15:20:00,68.9,68.97,68.87,68.97,26193.0,58.966,59.0259,58.9403,59.0259,26193.0
2020-08-25 15:30:00,68.96,69.07,68.94,69.05,35705.0,59.0173,59.1115,59.0002,59.0944,35705.0
2020-08-25 15:40:00,69.05,69.14,69.01,69.13,41581.0,59.0944,59.1714,59.0601,59.1628,41581.0
2020-08-25 15:50:00,69.12,69.13,68.95,68.97,140328.0,59.1543,59.1628,59.0088,59.0259,140328.0
2020-08-26 09:30:00,68.51,68.69,67.61,68.07,124467.0,58.6322,58.7863,57.862,58.2556,124467.0
2020-08-26 09:40:00,68.08,68.52,68.07,68.51,41081.0,58.2642,58.6408,58.2556,58.6322,41081.0
2020-08-26 09:50:00,68.52,68.62,68.43,68.46,38563.0,58.6408,58.7263,58.5637,58.5894,38563.0
2020-08-26 10:00:00,68.46,68.53,68.27,68.3,25315.0,58.5894,58.6493,58.4268,58.4525,25315.0
2020-08-26 10:10:00,68.33,68.33,68.13,68.2,19917.0,58.4782,58.4782,58.307,58.3669,19917.0
2020-08-26 10:20:00,68.19,68.39,68.19,68.29,13021.0,58.3583,58.5295,58.3583,58.4439,13021.0
2020-08-26 10:30:00,68.29,68.38,68.24,68.37,13620.0,58.4439,58.521,58.4011,58.5124,13620.0
2020-08-26 10:40:00,68.37,68.37,68.1,68.12,38301.0,58.5124,58.5124,58.2813,58.2984,38301.0
2020-08-26 10:50:00,68.12,68.14,67.96,67.98,13695.0,58.2984,58.3156,58.1615,58.1786,13695.0
2020-08-26 11:00:00,67.98,68.1,67.88,68.1,21943.0,58.1786,58.2813,58.093,58.2813,21943.0
2020-08-26 11:10:00,68.08,68.17,67.95,67.97,15374.0,58.2642,58.3412,58.1529,58.1701,15374.0
2020-08-26 11:20:00,67.96,67.97,67.86,67.86,11236.0,58.1615,58.1701,58.0759,58.0759,11236.0
2020-08-26 11:30:00,67.86,67.95,67.83,67.88,16019.0,58.0759,58.1529,58.0503,58.093,16019.0
2020-08-26 11:40:00,67.86,67.96,67.84,67.94,13549.0,58.0759,58.1615,58.0588,58.1444,13549.0
2020-08-26 11:50:00,67.95,67.99,67.92,67.92,11755.0,58.1529,58.1872,58.1273,58.1273,11755.0
2020-08-26 12:00:00,67.93,68.1,67.93,68.04,13971.0,58.1358,58.2813,58.1358,58.23,13971.0
2020-08-26 12:10:00,68.03,68.03,67.89,67.93,14565.0,58.2214,58.2214,58.1016,58.1358,14565.0
2020-08-26 12:20:00,67.93,67.97,67.89,67.94,16369.0,58.1358,58.1701,58.1016,58.1444,16369.0
2020-08-26 12:30:00,67.94,67.96,67.89,67.92,13884.0,58.1444,58.1615,58.1016,58.1273,13884.0
2020-08-26 12:40:00,67.92,68.03,67.91,68.02,22650.0,58.1273,58.2214,58.1187,58.2129,22650.0
2020-08-26 12:50:00,68.02,68.05,67.97,67.98,15082.0,58.2129,58.2385,58.1701,58.1786,15082.0
2020-08-26 13:00:00,67.98,68.01,67.92,67.97,10493.0,58.1786,58.2043,58.1273,58.1701,10493.0
2020-08-26 13:10:00,67.97,67.97,67.88,67.94,11092.0,58.1701,58.1701,58.093,58.1444,11092.0
2020-08-26 13:20:00,67.93,67.99,67.9,67.96,13235.0,58.1358,58.1872,58.1102,58.1615,13235.0
2020-08-26 13:30:00,67.96,68.01,67.94,68.01,14274.0,58.1615,58.2043,58.1444,58.2043,14274.0
2020-08-26 13:40:00,68.01,68.01,67.92,67.94,16619.0,58.2043,58.2043,58.1273,58.1444,16619.0
2020-08-26 13:50:00,67.94,67.97,67.88,67.91,11780.0,58.1444,58.1701,58.093,58.1187,11780.0
2020-08-26 14:00:00,67.9,68.02,67.89,68.01,16414.0,58.1102,58.2129,58.1016,58.2043,16414.0
2020-08-26 14:10:00,68.01,68.04,67.93,67.98,16912.0,58.2043,58.23,58.1358,58.1786,16912.0
2020-08-26 14:20:00,67.98,68.06,67.97,68.06,18309.0,58.1786,58.2471,58.1701,58.2471,18309.0
2020-08-26 14:30:00,68.06,68.13,68.03,68.13,19931.0,58.2471,58.307,58.2214,58.307,19931.0
2020-08-26 14:40:00,68.13,68.26,68.13,68.23,17296.0,58.307,58.4183,58.307,58.3926,17296.0
2020-08-26 14:50:00,68.22,68.37,68.21,68.33,35409.0,58.384,58.5124,58.3755,58.4782,35409.0
2020-08-26 15:00:00,68.33,68.35,68.2,68.24,58914.0,58.4782,58.4953,58.3669,58.4011,58914.0
2020-08-26 15:10:00,68.23,68.32,68.18,68.19,25405.0,58.3926,58.4696,58.3498,58.3583,25405.0
2020-08-26 15:20:00,68.19,68.34,68.18,68.28,24822.0,58.3583,58.4867,58.3498,58.4354,24822.0
2020-08-26 15:30:00,68.29,68.3,68.2,68.23,46347.0,58.4439,58.4525,58.3669,58.3926,46347.0
2020-08-26 15:40:00,68.23,68.26,68.09,68.09,45118.0,58.3926,58.4183,58.2728,58.2728,45118.0
2020-08-26 15:50:00,68.09,68.14,68.0,68.13,133918.0,58.2728,58.3156,58.1957,58.307,133918.0
2020-08-27 09:30:00,68.58,68.79,68.32,68.71,62135.0,58.6921,58.8718,58.4696,58.8034,62135.0
2020-08-27 09:40:00,68.69,68.81,68.39,68.54,51017.0,58.7863,58.889,58.5295,58.6579,51017.0
2020-08-27 09:50:00,68.55,68.82,68.5,68.75,41933.0,58.6664,58.8975,58.6237,58.8376,41933.0
2020-08-27 10:00:00,68.74,68.91,68.35,68.36,51769.0,58.829,58.9745,58.4953,58.5038,51769.0
2020-08-27 10:10:00,68.34,68.51,68.32,68.38,51671.0,58.4867,58.6322,58.4696,58.521,51671.0
2020-08-27 10:20:00,68.38,68.75,68.35,68.65,34924.0,58.521,58.8376,58.4953,58.752,34924.0
2020-08-27 10:30:00,68.67,68.75,68.65,68.71,28450.0,58.7691,58.8376,58.752,58.8034,28450.0
2020-08-27 10:40:00,68.7,68.72,68.38,68.4,35922.0,58.7948,58.8119,58.521,58.5381,35922.0
2020-08-27 10:50:00,68.4,68.48,68.25,68.29,22656.0,58.5381,58.6065,58.4097,58.4439,22656.0
2020-08-27 11:00:00,68.28,68.43,68.2,68.32,22219.0,58.4354,58.5637,58.3669,58.4696,22219.0
2020-08-27 11:10:00,68.3,68.36,68.18,68.19,33030.0,58.4525,58.5038,58.3498,58.3583,33030.0
2020-08-27 11:20:00,68.18,68.26,68.1,68.2,24002.0,58.3498,58.4183,58.2813,58.3669,24002.0
2020-08-27 11:30:00,68.21,68.35,68.16,68.16,16383.0,58.3755,58.4953,58.3327,58.3327,16383.0
2020-08-27 11:40:00,68.15,68.28,68.14,68.26,22637.0,58.3241,58.4354,58.3156,58.4183,22637.0
2020-08-27 11:50:00,68.26,68.41,68.24,68.41,14111.0,58.4183,58.5466,58.4011,58.5466,14111.0
2020-08-27 12:00:00,68.38,68.38,68.17,68.22,27668.0,58.521,58.521,58.3412,58.384,27668.0
2020-08-27 12:10:00,68.21,68.29,68.16,68.24,21376.0,58.3755,58.4439,58.3327,58.4011,21376.0
2020-08-27 12:20:00,68.26,68.29,68.19,68.21,19212.0,58.4183,58.4439,58.3583,58.3755,19212.0
2020-08-27 12:30:00,68.21,68.27,68.16,68.25,20237.0,58.3755,58.4268,58.3327,58.4097,20237.0
2020-08-27 12:40:00,68.24,68.24,68.11,68.13,21041.0,58.4011,58.4011,58.2899,58.307,21041.0
2020-08-27 12:50:00,68.15,68.28,68.15,68.28,28615.0,58.3241,58.4354,58.3241,58.4354,28615.0
2020-08-27 13:00:00,68.25,68.38,68.22,68.29,16153.0,58.4097,58.521,58.384,58.4439,16153.0
2020-08-27 13:10:00,68.28,68.38,68.26,68.31,17346.0,58.4354,58.521,58.4183,58.461,17346.0
2020-08-27 13:20:00,68.32,68.44,68.32,68.4,13942.0,58.4696,58.5723,58.4696,58.5381,13942.0
2020-08-27 13:30:00,68.4,68.42,68.3,68.3,24584.0,58.5381,58.5552,58.4525,58.4525,24584.0
2020-08-27 13:40:00,68.31,68.37,68.3,68.36,17375.0,58.461,58.5124,58.4525,58.5038,17375.0
2020-08-27 13:50:00,68.34,68.5,68.33,68.49,31879.0,58.4867,58.6237,58.4782,58.6151,31879.0
2020-08-27 14:00:00,68.5,68.58,68.48,68.58,23125.0,58.6237,58.6921,58.6065,58.6921,23125.0
2020-08-27 14:10:00,68.58,68.67,68.55,68.63,29433.0,58.6921,58.7691,58.6664,58.7349,29433.0
2020-08-27 14:20:00,68.62,68.63,68.5,68.58,24321.0,58.7263,58.7349,58.6237,58.6921,24321.0
2020-08-27 14:30:00,68.56,68.68,68.55,68.63,28201.0,58.675,58.7777,58.6664,58.7349,28201.0
2020-08-27 14:40:00,68.63,68.64,68.56,68.62,19111.0,58.7349,58.7435,58.675,58.7263,19111.0
2020-08-27 14:50:00,68.62,68.65,68.52,68.58,22230.0,58.7263,58.752,58.6408,58.6921,22230.0
2020-08-27 15:00:00,68.6,68.68,68.59,68.68,22796.0,58.7092,58.7777,58.7007,58.7777,22796.0
2020-08-27 15:10:00,68.67,68.68,68.62,68.66,21322.0,58.7691,58.7777,58.7263,58.7606,21322.0
2020-08-27 15:20:00,68.67,68.71,68.57,68.63,30136.0,58.7691,58.8034,58.6836,58.7349,30136.0
2020-08-27 15:30:00,68.64,68.77,68.62,68.75,46276.0,58.7435,58.8547,58.7263,58.8376,46276.0
2020-08-27 15:40:00,68.75,68.78,68.67,68.7,96632.0,58.8376,58.8633,58.7691,58.7948,96632.0
2020-08-27 15:50:00,68.69,68.69,68.52,68.63,195588.0,58.7863,58.7863,58.6408,58.7349,195588.0
2020-08-28 09:30:00,68.49,68.63,67.85,67.99,50939.0,58.6151,58.7349,58.0674,58.1872,50939.0
2020-08-28 09:40:00,67.99,68.19,67.97,68.08,22769.0,58.1872,58.3583,58.1701,58.2642,22769.0
2020-08-28 09:50:00,68.06,68.08,67.77,67.78,24396.0,58.2471,58.2642,57.9989,58.0075,24396.0
2020-08-28 10:00:00,67.77,67.85,67.66,67.71,22873.0,57.9989,58.0674,57.9048,57.9476,22873.0
2020-08-28 10:10:00,67.69,67.76,67.63,67.71,21272.0,57.9304,57.9903,57.8791,57.9476,21272.0
2020-08-28 10:20:00,67.71,67.92,67.67,67.89,27093.0,57.9476,58.1273,57.9133,58.1016,27093.0
2020-08-28 10:30:00,67.89,68.18,67.88,68.17,28324.0,58.1016,58.3498,58.093,58.3412,28324.0
2020-08-28 10:40:00,68.17,68.36,68.16,68.36,18099.0,58.3412,58.5038,58.3327,58.5038,18099.0
2020-08-28 10:50:00,68.38,68.39,68.17,68.2,12385.0,58.521,58.5295,58.3412,58.3669,12385.0
2020-08-28 11:00:00,68.21,68.22,68.09,68.14,20718.0,58.3755,58.384,58.2728,58.3156,20718.0
2020-08-28 11:10:00,68.1,68.26,68.1,68.21,13864.0,58.2813,58.4183,58.2813,58.3755,13864.0
2020-08-28 11:20:00,68.17,68.2,68.04,68.06,14660.0,58.3412,58.3669,58.23,58.2471,14660.0
2020-08-28 11:30:00,68.06,68.07,67.96,68.03,17035.0,58.2471,58.2556,58.1615,58.2214,17035.0
2020-08-28 11:40:00,68.02,68.06,67.96,67.98,14374.0,58.2129,58.2471,58.1615,58.1786,14374.0
2020-08-28 11:50:00,67.98,68.01,67.95,68.0,15373.0,58.1786,58.2043,58.1529,58.1957,15373.0
2020-08-28 12:00:00,68.0,68.02,67.96,67.99,13977.0,58.1957,58.2129,58.1615,58.1872,13977.0
2020-08-28 12:10:00,67.99,68.04,67.98,68.04,9825.0,58.1872,58.23,58.1786,58.23,9825.0
2020-08-28 12:20:00,68.04,68.07,68.0,68.05,10308.0,58.23,58.2556,58.1957,58.2385,10308.0
2020-08-28 12:30:00,68.04,68.17,68.04,68.08,12373.0,58.23,58.3412,58.23,58.2642,12373.0
2020-08-28 12:40:00,68.09,68.16,68.07,68.16,11335.0,58.2728,58.3327,58.2556,58.3327,11335.0
2020-08-28 12:50:00,68.16,68.19,68.12,68.18,13376.0,58.3327,58.3583,58.2984,58.3498,13376.0
2020-08-28 13:00:00,68.17,68.24,68.16,68.23,13668.0,58.3412,58.4011,58.3327,58.3926,13668.0
2020-08-28 13:10:00,68.25,68.36,68.25,68.36,18019.0,58.4097,58.5038,58.4097,58.5038,18019.0
2020-08-28 13:20:00,68.36,68.39,68.32,68.33,18302.0,58.5038,58.5295,58.4696,58.4782,18302.0
2020-08-28 13:30:00,68.34,68.38,68.26,68.27,18541.0,58.4867,58.521,58.4183,58.4268,18541.0
2020-08-28 13:40:00,68.28,68.28,68.19,68.2,15580.0,58.4354,58.4354,58.3583,58.3669,15580.0
2020-08-28 13:50:00,68.2,68.27,68.14,68.15,13315.0,58.3669,58.4268,58.3156,58.3241,13315.0
2020-08-28 14:00:00,68.15,68.16,68.08,68.1,34762.0,58.3241,58.3327,58.2642,58.2813,34762.0
2020-08-28 14:10:00,68.09,68.18,68.06,68.18,22710.0,58.2728,58.3498,58.2471,58.3498,22710.0
2020-08-28 14:20:00,68.17,68.35,68.17,68.35,15741.0,58.3412,58.4953,58.3412,58.4953,15741.0
2020-08-28 14:30:00,68.34,68.4,68.29,68.31,53613.0,58.4867,58.5381,58.4439,58.461,53613.0
2020-08-28 14:40:00,68.3,68.48,68.29,68.46,29616.0,58.4525,58.6065,58.4439,58.5894,29616.0
2020-08-28 14:50:00,68.45,68.52,68.41,68.52,19487.0,58.5809,58.6408,58.5466,58.6408,19487.0
2020-08-28 15:00:00,68.52,68.54,68.43,68.47,30887.0,58.6408,58.6579,58.5637,58.598,30887.0
2020-08-28 15:10:00,68.48,68.6,68.47,68.55,38222.0,58.6065,58.7092,58.598,58.6664,38222.0
2020-08-28 15:20:00,68.55,68.6,68.53,68.56,43961.0,58.6664,58.7092,58.6493,58.675,43961.0
2020-08-28 15:30:00,68.55,68.58,68.5,68.53,39090.0,58.6664,58.6921,58.6237,58.6493,39090.0
2020-08-28 15:40:00,68.53,68.62,68.42,68.59,97700.0,58.6493,58.7263,58.5552,58.7007,97700.0
2020-08-28 15:50:00,68.59,68.69,68.56,68.65,259165.0,58.7007,58.7863,58.675,58.752,259165.0
2020-08-31 09:30:00,67.95,69.16,67.95,69.16,104511.0,58.1529,59.1885,58.1529,59.1885,104511.0
2020-08-31 09:40:00,69.16,69.29,69.02,69.02,52011.0,59.1885,59.2997,59.0687,59.0687,52011.0
2020-08-31 09:50:00,69.05,69.24,69.02,69.2,19993.0,59.0944,59.257,59.0687,59.2227,19993.0
2020-08-31 10:00:00,69.21,69.22,69.04,69.15,18075.0,59.2313,59.2398,59.0858,59.1799,18075.0
2020-08-31 10:10:00,69.16,69.44,69.13,69.36,24038.0,59.1885,59.4281,59.1628,59.3597,24038.0
2020-08-31 10:20:00,69.33,69.35,69.22,69.27,14446.0,59.334,59.3511,59.2398,59.2826,14446.0
2020-08-31 10:30:00,69.27,69.39,69.26,69.31,23916.0,59.2826,59.3853,59.2741,59.3169,23916.0
2020-08-31 10:40:00,69.29,69.29,69.08,69.16,20112.0,59.2997,59.2997,59.12,59.1885,20112.0
2020-08-31 10:50:00,69.17,69.17,68.95,68.97,16181.0,59.197,59.197,59.0088,59.0259,16181.0
2020-08-31 11:00:00,68.97,69.04,68.87,68.95,13664.0,59.0259,59.0858,58.9403,59.0088,13664.0
2020-08-31 11:10:00,68.95,69.13,68.92,69.06,21843.0,59.0088,59.1628,58.9831,59.1029,21843.0
2020-08-31 11:20:00,69.06,69.06,68.94,69.01,15957.0,59.1029,59.1029,59.0002,59.0601,15957.0
2020-08-31 11:30:00,69.0,69.12,68.98,69.02,21551.0,59.0516,59.1543,59.0344,59.0687,21551.0
2020-08-31 11:40:00,69.02,69.26,69.02,69.26,18178.0,59.0687,59.2741,59.0687,59.2741,18178.0
2020-08-31 11:50:00,69.26,69.28,69.22,69.23,13178.0,59.2741,59.2912,59.2398,59.2484,13178.0
2020-08-31 12:00:00,69.23,69.29,69.21,69.24,11454.0,59.2484,59.2997,59.2313,59.257,11454.0
2020-08-31 12:10:00,69.24,69.26,69.1,69.18,13257.0,59.257,59.2741,59.1371,59.2056,13257.0
2020-08-31 12:20:00,69.17,69.19,69.07,69.1,13058.0,59.197,59.2142,59.1115,59.1371,13058.0
2020-08-31 12:30:00,69.11,69.21,69.11,69.14,9969.0,59.1457,59.2313,59.1457,59.1714,9969.0
2020-08-31 12:40:00,69.15,69.19,69.12,69.17,10750.0,59.1799,59.2142,59.1543,59.197,10750.0
2020-08-31 12:50:00,69.19,69.35,69.17,69.27,12091.0,59.2142,59.3511,59.197,59.2826,12091.0
2020-08-31 13:00:00,69.28,69.28,69.2,69.21,14838.0,59.2912,59.2912,59.2227,59.2313,14838.0
2020-08-31 13:10:00,69.2,69.32,69.19,69.28,40937.0,59.2227,59.3254,59.2142,59.2912,40937.0
2020-08-31 13:20:00,69.29,69.34,69.29,69.32,8606.0,59.2997,59.3425,59.2997,59.3254,8606.0
2020-08-31 13:30:00,69.34,69.35,69.21,69.23,13464.0,59.3425,59.3511,59.2313,59.2484,13464.0
2020-08-31 13:40:00,69.22,69.24,69.16,69.19,16348.0,59.2398,59.257,59.1885,59.2142,16348.0
2020-08-31 13:50:00,69.19,69.24,69.13,69.18,15010.0,59.2142,59.257,59.1628,59.2056,15010.0
2020-08-31 14:00:00,69.17,69.28,69.17,69.28,14005.0,59.197,59.2912,59.197,59.2912,14005.0
2020-08-31 14:10:00,69.28,69.29,69.2,69.22,12061.0,59.2912,59.2997,59.2227,59.2398,12061.0
2020-08-31 14:20:00,69.22,69.31,69.22,69.26,13702.0,59.2398,59.3169,59.2398,59.2741,13702.0
2020-08-31 14:30:00,69.27,69.31,69.21,69.29,11618.0,59.2826,59.3169,59.2313,59.2997,11618.0
2020-08-31 14:40:00,69.29,69.34,69.25,69.28,15239.0,59.2997,59.3425,59.2655,59.2912,15239.0
2020-08-31 14:50:00,69.28,69.36,69.27,69.33,14455.0,59.2912,59.3597,59.2826,59.334,14455.0
2020-08-31 15:00:00,69.33,69.36,69.29,69.31,18047.0,59.334,59.3597,59.2997,59.3169,18047.0
2020-08-31 15:10:00,69.31,69.32,69.24,69.3,21746.0,59.3169,59.3254,59.257,59.3083,21746.0
2020-08-31 15:20:00,69.3,69.46,69.28,69.44,28413.0,59.3083,59.4452,59.2912,59.4281,28413.0
2020-08-31 15:30:00,69.45,69.58,69.42,69.53,43789.0,59.4367,59.5479,59.411,59.5051,43789.0
2020-08-31 15:40:00,69.53,69.6,69.48,69.59,49136.0,59.5051,59.5651,59.4624,59.5565,49136.0
2020-08-31 15:50:00,69.57,69.69,69.46,69.47,222348.0,59.5394,59.6421,59.4452,59.4538,222348.0
2020-09-01 09:30:00,69.08,69.08,68.62,68.99,79922.0,59.12,59.12,58.7263,59.043,79922.0
2020-09-01 09:40:00,69.02,69.03,68.74,68.99,51998.0,59.0687,59.0772,58.829,59.043,51998.0
2020-09-01 09:50:00,68.99,68.99,68.56,68.59,33351.0,59.043,59.043,58.675,58.7007,33351.0
2020-09-01 10:00:00,68.62,68.64,68.42,68.42,25308.0,58.7263,58.7435,58.5552,58.5552,25308.0
2020-09-01 10:10:00,68.41,68.41,68.02,68.16,38981.0,58.5466,58.5466,58.2129,58.3327,38981.0
2020-09-01 10:20:00,68.17,68.27,68.14,68.19,30426.0,58.3412,58.4268,58.3156,58.3583,30426.0
2020-09-01 10:30:00,68.19,68.19,68.04,68.15,40630.0,58.3583,58.3583,58.23,58.3241,40630.0
2020-09-01 10:40:00,68.15,68.46,68.11,68.29,21148.0,58.3241,58.5894,58.2899,58.4439,21148.0
2020-09-01 10:50:00,68.26,68.33,68.15,68.18,24520.0,58.4183,58.4782,58.3241,58.3498,24520.0
2020-09-01 11:00:00,68.17,68.23,68.13,68.16,24305.0,58.3412,58.3926,58.307,58.3327,24305.0
2020-09-01 11:10:00,68.15,68.19,68.06,68.14,32045.0,58.3241,58.3583,58.2471,58.3156,32045.0
2020-09-01 11:20:00,68.15,68.26,68.14,68.25,24855.0,58.3241,58.4183,58.3156,58.4097,24855.0
2020-09-01 11:30:00,68.25,68.29,68.17,68.17,27297.0,58.4097,58.4439,58.3412,58.3412,27297.0
2020-09-01 11:40:00,68.18,68.39,68.18,68.36,19041.0,58.3498,58.5295,58.3498,58.5038,19041.0
2020-09-01 11:50:00,68.35,68.45,68.34,68.44,17547.0,58.4953,58.5809,58.4867,58.5723,17547.0
2020-09-01 12:00:00,68.45,68.61,68.4,68.58,20645.0,58.5809,58.7178,58.5381,58.6921,20645.0
2020-09-01 12:10:00,68.6,68.7,68.59,68.69,11833.0,58.7092,58.7948,58.7007,58.7863,11833.0
2020-09-01 12:20:00,68.69,68.75,68.66,68.74,19554.0,58.7863,58.8376,58.7606,58.829,19554.0
2020-09-01 12:30:00,68.73,68.73,68.64,68.64,16674.0,58.8205,58.8205,58.7435,58.7435,16674.0
2020-09-01 12:40:00,68.64,68.67,68.61,68.65,25267.0,58.7435,58.7691,58.7178,58.752,25267.0
2020-09-01 12:50:00,68.65,68.75,68.64,68.68,22308.0,58.752,58.8376,58.7435,58.7777,22308.0
2020-09-01 13:00:00,68.67,68.7,68.61,68.63,17777.0,58.7691,58.7948,58.7178,58.7349,17777.0
2020-09-01 13:10:00,68.62,68.63,68.51,68.61,12764.0,58.7263,58.7349,58.6322,58.7178,12764.0
2020-09-01 13:20:00,68.61,68.66,68.58,68.58,13501.0,58.7178,58.7606,58.6921,58.6921,13501.0
2020-09-01 13:30:00,68.59,68.59,68.51,68.52,18007.0,58.7007,58.7007,58.6322,58.6408,18007.0
2020-09-01 13:40:00,68.52,68.69,68.52,68.68,19715.0,58.6408,58.7863,58.6408,58.7777,19715.0
2020-09-01 13:50:00,68.68,68.71,68.64,68.67,21475.0,58.7777,58.8034,58.7435,58.7691,21475.0
2020-09-01 14:00:00,68.66,68.75,68.66,68.74,21987.0,58.7606,58.8376,58.7606,58.829,21987.0
2020-09-01 14:10:00,68.74,68.76,68.69,68.7,19842.0,58.829,58.8462,58.7863,58.7948,19842.0
2020-09-01 14:20:00,68.69,68.77,68.69,68.75,30687.0,58.7863,58.8547,58.7863,58.8376,30687.0
2020-09-01 14:30:00,68.75,68.87,68.74,68.85,18802.0,58.8376,58.9403,58.829,58.9232,18802.0
2020-09-01 14:40:00,68.85,68.92,68.84,68.89,21089.0,58.9232,58.9831,58.9146,58.9574,21089.0
2020-09-01 14:50:00,68.9,68.9,68.72,68.8,28656.0,58.966,58.966,58.8119,58.8804,28656.0
2020-09-01 15:00:00,68.8,68.81,68.7,68.7,27453.0,58.8804,58.889,58.7948,58.7948,27453.0
2020-09-01 15:10:00,68.7,68.71,68.61,68.63,37584.0,58.7948,58.8034,58.7178,58.7349,37584.0
2020-09-01 15:20:00,68.64,68.64,68.57,68.59,32494.0,58.7435,58.7435,58.6836,58.7007,32494.0
2020-09-01 15:30:00,68.59,68.59,68.47,68.5,49235.0,58.7007,58.7007,58.598,58.6237,49235.0
2020-09-01 15:40:00,68.5,68.55,68.43,68.47,61240.0,58.6237,58.6664,58.5637,58.598,61240.0
2020-09-01 15:50:00,68.45,68.55,68.34,68.55,248755.0,58.5809,58.6664,58.4867,58.6664,248755.0
2020-09-02 09:30:00,68.55,69.34,68.12,69.32,112318.0,58.6664,59.3425,58.2984,59.3254,112318.0
2020-09-02 09:40:00,69.32,69.43,69.2,69.41,48447.0,59.3254,59.4196,59.2227,59.4024,48447.0
2020-09-02 09:50:00,69.39,70.15,69.38,69.98,104963.0,59.3853,60.0358,59.3768,59.8903,104963.0
2020-09-02 10:00:00,69.96,70.07,69.69,69.93,79440.0,59.8731,59.9673,59.6421,59.8475,79440.0
2020-09-02 10:10:00,69.94,69.99,69.59,69.67,66688.0,59.856,59.8988,59.5565,59.625,66688.0
2020-09-02 10:20:00,69.67,69.77,69.54,69.59,43884.0,59.625,59.7105,59.5137,59.5565,43884.0
2020-09-02 10:30:00,69.59,69.64,69.5,69.6,41936.0,59.5565,59.5993,59.4795,59.5651,41936.0
2020-09-02 10:40:00,69.62,69.75,69.49,69.5,35238.0,59.5822,59.6934,59.4709,59.4795,35238.0
2020-09-02 10:50:00,69.5,69.9,69.5,69.89,29193.0,59.4795,59.8218,59.4795,59.8132,29193.0
2020-09-02 11:00:00,69.88,69.92,69.71,69.82,35332.0,59.8047,59.8389,59.6592,59.7533,35332.0
2020-09-02 11:10:00,69.83,70.1,69.75,70.09,99347.0,59.7619,59.993,59.6934,59.9844,99347.0
2020-09-02 11:20:00,70.08,70.31,70.04,70.24,42477.0,59.9758,60.1727,59.9416,60.1128,42477.0
2020-09-02 11:30:00,70.26,70.47,70.13,70.44,80799.0,60.1299,60.3096,60.0186,60.2839,80799.0
2020-09-02 11:40:00,70.43,70.52,70.31,70.47,39233.0,60.2754,60.3524,60.1727,60.3096,39233.0
2020-09-02 11:50:00,70.44,70.6,70.32,70.47,68777.0,60.2839,60.4209,60.1812,60.3096,68777.0
2020-09-02 12:00:00,70.46,70.54,70.43,70.51,57393.0,60.3011,60.3695,60.2754,60.3438,57393.0
2020-09-02 12:10:00,70.51,70.53,70.4,70.5,24757.0,60.3438,60.361,60.2497,60.3353,24757.0
2020-09-02 12:20:00,70.49,70.62,70.43,70.62,33375.0,60.3267,60.438,60.2754,60.438,33375.0
2020-09-02 12:30:00,70.61,70.84,70.59,70.84,25855.0,60.4294,60.6263,60.4123,60.6263,25855.0
2020-09-02 12:40:00,70.84,70.84,70.74,70.8,16149.0,60.6263,60.6263,60.5407,60.592,16149.0
2020-09-02 12:50:00,70.8,70.85,70.75,70.83,17965.0,60.592,60.6348,60.5492,60.6177,17965.0
2020-09-02 13:00:00,70.83,70.85,70.71,70.75,29710.0,60.6177,60.6348,60.515,60.5492,29710.0
2020-09-02 13:10:00,70.76,70.78,70.67,70.74,32346.0,60.5578,60.5749,60.4808,60.5407,32346.0
2020-09-02 13:20:00,70.74,70.83,70.71,70.78,26661.0,60.5407,60.6177,60.515,60.5749,26661.0
2020-09-02 13:30:00,70.77,70.85,70.77,70.78,18009.0,60.5664,60.6348,60.5664,60.5749,18009.0
2020-09-02 13:40:00,70.79,70.87,70.79,70.87,24304.0,60.5835,60.6519,60.5835,60.6519,24304.0
2020-09-02 13:50:00,70.87,70.92,70.86,70.9,27568.0,60.6519,60.6947,60.6434,60.6776,27568.0
2020-09-02 14:00:00,70.91,70.92,70.79,70.89,20365.0,60.6862,60.6947,60.5835,60.6691,20365.0
2020-09-02 14:10:00,70.89,70.98,70.82,70.95,24492.0,60.6691,60.7461,60.6092,60.7204,24492.0
2020-09-02 14:20:00,70.95,71.06,70.89,71.02,38999.0,60.7204,60.8145,60.6691,60.7803,38999.0
2020-09-02 14:30:00,71.02,71.02,70.88,70.96,17536.0,60.7803,60.7803,60.6605,60.729,17536.0
2020-09-02 14:40:00,70.96,71.07,70.92,71.06,19168.0,60.729,60.8231,60.6947,60.8145,19168.0
2020-09-02 14:50:00,71.05,71.17,71.03,71.11,35391.0,60.806,60.9087,60.7889,60.8573,35391.0
2020-09-02 15:00:00,71.11,71.2,71.1,71.19,51940.0,60.8573,60.9344,60.8488,60.9258,51940.0
2020-09-02 15:10:00,71.19,71.36,71.18,71.36,48921.0,60.9258,61.0713,60.9172,61.0713,48921.0
2020-09-02 15:20:00,71.37,71.46,71.34,71.44,54950.0,61.0799,61.1569,61.0542,61.1398,54950.0
2020-09-02 15:30:00,71.45,71.52,71.41,71.42,65934.0,61.1483,61.2082,61.1141,61.1226,65934.0
2020-09-02 15:40:00,71.42,71.67,71.41,71.67,100427.0,61.1226,61.3366,61.1141,61.3366,100427.0
2020-09-02 15:50:00,71.68,71.74,71.5,71.54,354236.0,61.3452,61.3965,61.1911,61.2253,354236.0
2020-09-03 09:30:00,71.84,72.34,71.65,72.26,108949.0,61.4821,61.91,61.3195,61.8415,108949.0
2020-09-03 09:40:00,72.25,72.33,71.99,72.11,56465.0,61.833,61.9014,61.6105,61.7132,56465.0
2020-09-03 09:50:00,72.1,72.21,72.06,72.13,46570.0,61.7046,61.7987,61.6704,61.7303,46570.0
2020-09-03 10:00:00,72.13,72.27,71.96,72.19,30328.0,61.7303,61.8501,61.5848,61.7816,30328.0
2020-09-03 10:10:00,72.18,72.43,72.16,72.41,26347.0,61.7731,61.987,61.756,61.9699,26347.0
2020-09-03 10:20:00,72.4,72.41,72.12,72.15,29943.0,61.9613,61.9699,61.7217,61.7474,29943.0
2020-09-03 10:30:00,72.14,72.24,72.04,72.05,41948.0,61.7388,61.8244,61.6533,61.6618,41948.0
2020-09-03 10:40:00,72.06,72.36,71.99,72.29,42916.0,61.6704,61.9271,61.6105,61.8672,42916.0
2020-09-03 10:50:00,72.26,72.29,72.0,72.04,43916.0,61.8415,61.8672,61.619,61.6533,43916.0
2020-09-03 11:00:00,72.04,72.04,71.67,71.75,39934.0,61.6533,61.6533,61.3366,61.4051,39934.0
2020-09-03 11:10:00,71.75,71.88,71.38,71.38,60941.0,61.4051,61.5163,61.0884,61.0884,60941.0
2020-09-03 11:20:00,71.37,71.68,71.29,71.43,88126.0,61.0799,61.3452,61.0114,61.1312,88126.0
2020-09-03 11:30:00,71.43,71.48,71.21,71.36,46226.0,61.1312,61.174,60.9429,61.0713,46226.0
2020-09-03 11:40:00,71.36,71.43,71.24,71.35,38317.0,61.0713,61.1312,60.9686,61.0627,38317.0
2020-09-03 11:50:00,71.38,71.38,71.03,71.14,37601.0,61.0884,61.0884,60.7889,60.883,37601.0
2020-09-03 12:00:00,71.14,71.15,70.95,70.99,36121.0,60.883,60.8916,60.7204,60.7546,36121.0
2020-09-03 12:10:00,71.01,71.3,71.01,71.26,34648.0,60.7718,61.0199,60.7718,60.9857,34648.0
2020-09-03 12:20:00,71.24,71.24,71.0,71.04,33220.0,60.9686,60.9686,60.7632,60.7974,33220.0
2020-09-03 12:30:00,71.04,71.11,70.75,70.9,28567.0,60.7974,60.8573,60.5492,60.6776,28567.0
2020-09-03 12:40:00,70.88,70.9,70.64,70.66,26445.0,60.6605,60.6776,60.4551,60.4722,26445.0
2020-09-03 12:50:00,70.7,70.86,70.62,70.63,25973.0,60.5065,60.6434,60.438,60.4465,25973.0
2020-09-03 13:00:00,70.64,70.64,70.38,70.5,30061.0,60.4551,60.4551,60.2326,60.3353,30061.0
2020-09-03 13:10:00,70.49,70.72,70.45,70.48,33441.0,60.3267,60.5236,60.2925,60.3182,33441.0
2020-09-03 13:20:00,70.49,70.64,70.4,70.6,35272.0,60.3267,60.4551,60.2497,60.4209,35272.0
2020-09-03 13:30:00,70.6,70.6,70.3,70.36,39871.0,60.4209,60.4209,60.1641,60.2155,39871.0
2020-09-03 13:40:00,70.38,70.43,70.31,70.35,25474.0,60.2326,60.2754,60.1727,60.2069,25474.0
2020-09-03 13:50:00,70.35,70.59,70.35,70.5,27811.0,60.2069,60.4123,60.2069,60.3353,27811.0
2020-09-03 14:00:00,70.5,70.6,70.46,70.56,26375.0,60.3353,60.4209,60.3011,60.3866,26375.0
2020-09-03 14:10:00,70.55,70.63,70.36,70.41,24579.0,60.3781,60.4465,60.2155,60.2583,24579.0
2020-09-03 14:20:00,70.44,70.66,70.4,70.63,32737.0,60.2839,60.4722,60.2497,60.4465,32737.0
2020-09-03 14:30:00,70.61,70.83,70.61,70.72,23693.0,60.4294,60.6177,60.4294,60.5236,23693.0
2020-09-03 14:40:00,70.7,70.75,70.53,70.59,34091.0,60.5065,60.5492,60.361,60.4123,34091.0
2020-09-03 14:50:00,70.6,70.67,70.44,70.44,32480.0,60.4209,60.4808,60.2839,60.2839,32480.0
2020-09-03 15:00:00,70.45,70.55,70.28,70.45,39859.0,60.2925,60.3781,60.147,60.2925,39859.0
2020-09-03 15:10:00,70.45,70.47,70.34,70.37,30664.0,60.2925,60.3096,60.1984,60.224,30664.0
2020-09-03 15:20:00,70.36,70.38,70.15,70.26,39813.0,60.2155,60.2326,60.0358,60.1299,39813.0
2020-09-03 15:30:00,70.26,70.44,70.09,70.35,55652.0,60.1299,60.2839,59.9844,60.2069,55652.0
2020-09-03 15:40:00,70.36,70.44,70.16,70.16,88808.0,60.2155,60.2839,60.0443,60.0443,88808.0
2020-09-03 15:50:00,70.16,70.76,70.05,70.66,294968.0,60.0443,60.5578,59.9502,60.4722,294968.0
2020-09-04 09:30:00,71.01,71.23,70.15,70.16,73182.0,60.7718,60.96,60.0358,60.0443,73182.0
2020-09-04 09:40:00,70.15,70.34,70.04,70.04,110446.0,60.0358,60.1984,59.9416,59.9416,110446.0
2020-09-04 09:50:00,70.05,70.3,69.94,70.27,93293.0,59.9502,60.1641,59.856,60.1385,93293.0
2020-09-04 10:00:00,70.26,70.54,70.1,70.5,91043.0,60.1299,60.3695,59.993,60.3353,91043.0
2020-09-04 10:10:00,70.48,70.75,70.28,70.28,46367.0,60.3182,60.5492,60.147,60.147,46367.0
2020-09-04 10:20:00,70.28,70.59,70.17,70.35,83907.0,60.147,60.4123,60.0529,60.2069,83907.0
2020-09-04 10:30:00,70.36,70.58,70.11,70.24,51249.0,60.2155,60.4038,60.0015,60.1128,51249.0
2020-09-04 10:40:00,70.21,70.32,69.92,70.11,89022.0,60.0871,60.1812,59.8389,60.0015,89022.0
2020-09-04 10:50:00,70.13,70.23,69.97,70.18,39376.0,60.0186,60.1042,59.8817,60.0614,39376.0
2020-09-04 11:00:00,70.17,70.33,70.05,70.15,33158.0,60.0529,60.1898,59.9502,60.0358,33158.0
2020-09-04 11:10:00,70.12,70.21,69.64,69.7,37375.0,60.0101,60.0871,59.5993,59.6506,37375.0
2020-09-04 11:20:00,69.66,69.66,69.36,69.52,46522.0,59.6164,59.6164,59.3597,59.4966,46522.0
2020-09-04 11:30:00,69.52,69.62,69.41,69.51,43945.0,59.4966,59.5822,59.4024,59.488,43945.0
2020-09-04 11:40:00,69.51,69.57,69.32,69.4,24126.0,59.488,59.5394,59.3254,59.3939,24126.0
2020-09-04 11:50:00,69.36,69.51,69.27,69.36,32949.0,59.3597,59.488,59.2826,59.3597,32949.0
2020-09-04 12:00:00,69.35,69.46,69.28,69.37,36813.0,59.3511,59.4452,59.2912,59.3682,36813.0
2020-09-04 12:10:00,69.38,69.43,69.18,69.21,28478.0,59.3768,59.4196,59.2056,59.2313,28478.0
2020-09-04 12:20:00,69.23,69.73,69.16,69.7,33453.0,59.2484,59.6763,59.1885,59.6506,33453.0
2020-09-04 12:30:00,69.7,69.86,69.67,69.78,31684.0,59.6506,59.7876,59.625,59.7191,31684.0
2020-09-04 12:40:00,69.79,70.01,69.74,69.89,25976.0,59.7277,59.9159,59.6849,59.8132,25976.0
2020-09-04 12:50:00,69.89,70.06,69.87,70.06,17412.0,59.8132,59.9587,59.7961,59.9587,17412.0
2020-09-04 13:00:00,70.05,70.05,69.9,70.0,36603.0,59.9502,59.9502,59.8218,59.9074,36603.0
2020-09-04 13:10:00,69.99,70.15,69.92,69.93,22800.0,59.8988,60.0358,59.8389,59.8475,22800.0
2020-09-04 13:20:00,69.94,70.08,69.94,70.01,17947.0,59.856,59.9758,59.856,59.9159,17947.0
2020-09-04 13:30:00,70.01,70.1,69.84,70.1,28320.0,59.9159,59.993,59.7704,59.993,28320.0
2020-09-04 13:40:00,70.09,70.11,69.98,70.02,12195.0,59.9844,60.0015,59.8903,59.9245,12195.0
2020-09-04 13:50:00,70.03,70.17,69.93,70.03,33000.0,59.9331,60.0529,59.8475,59.9331,33000.0
2020-09-04 14:00:00,70.01,70.03,69.83,69.91,22870.0,59.9159,59.9331,59.7619,59.8304,22870.0
2020-09-04 14:10:00,69.9,69.93,69.8,69.87,15866.0,59.8218,59.8475,59.7362,59.7961,15866.0
2020-09-04 14:20:00,69.88,70.04,69.83,70.03,23565.0,59.8047,59.9416,59.7619,59.9331,23565.0
2020-09-04 14:30:00,70.02,70.12,69.92,70.12,20219.0,59.9245,60.0101,59.8389,60.0101,20219.0
2020-09-04 14:40:00,70.14,70.43,70.14,70.36,26283.0,60.0272,60.2754,60.0272,60.2155,26283.0
2020-09-04 14:50:00,70.35,70.41,70.24,70.24,41388.0,60.2069,60.2583,60.1128,60.1128,41388.0
2020-09-04 15:00:00,70.27,70.32,70.16,70.18,29444.0,60.1385,60.1812,60.0443,60.0614,29444.0
2020-09-04 15:10:00,70.18,70.38,70.12,70.36,38342.0,60.0614,60.2326,60.0101,60.2155,38342.0
2020-09-04 15:20:00,70.39,70.42,70.3,70.3,35364.0,60.2411,60.2668,60.1641,60.1641,35364.0
2020-09-04 15:30:00,70.29,70.37,70.12,70.12,49983.0,60.1556,60.224,60.0101,60.0101,49983.0
2020-09-04 15:40:00,70.12,70.3,70.05,70.07,55899.0,60.0101,60.1641,59.9502,59.9673,55899.0
2020-09-04 15:50:00,70.07,70.19,70.02,70.02,154328.0,59.9673,60.07,59.9245,59.9245,154328.0
2020-09-08 09:30:00,69.79,70.01,69.37,69.51,103139.0,59.7277,59.9159,59.3682,59.488,103139.0
2020-09-08 09:40:00,69.44,69.5,68.74,68.83,60601.0,59.4281,59.4795,58.829,58.9061,60601.0
2020-09-08 09:50:00,68.89,69.05,68.66,68.97,41810.0,58.9574,59.0944,58.7606,59.0259,41810.0
2020-09-08 10:00:00,68.98,69.03,68.67,68.98,50299.0,59.0344,59.0772,58.7691,59.0344,50299.0
2020-09-08 10:10:00,68.99,69.03,68.83,68.83,35132.0,59.043,59.0772,58.9061,58.9061,35132.0
2020-09-08 10:20:00,68.82,68.88,68.59,68.69,32592.0,58.8975,58.9489,58.7007,58.7863,32592.0
2020-09-08 10:30:00,68.62,68.88,68.56,68.87,27823.0,58.7263,58.9489,58.675,58.9403,27823.0
2020-09-08 10:40:00,68.87,68.93,68.48,68.51,22027.0,58.9403,58.9917,58.6065,58.6322,22027.0
2020-09-08 10:50:00,68.49,68.74,68.49,68.56,15403.0,58.6151,58.829,58.6151,58.675,15403.0
2020-09-08 11:00:00,68.57,68.99,68.53,68.99,27113.0,58.6836,59.043,58.6493,59.043,27113.0
2020-09-08 11:10:00,69.03,69.07,68.81,68.81,23021.0,59.0772,59.1115,58.889,58.889,23021.0
2020-09-08 11:20:00,68.84,68.9,68.59,68.62,19341.0,58.9146,58.966,58.7007,58.7263,19341.0
2020-09-08 11:30:00,68.62,68.71,68.49,68.67,41713.0,58.7263,58.8034,58.6151,58.7691,41713.0
2020-09-08 11:40:00,68.66,68.71,68.56,68.63,17265.0,58.7606,58.8034,58.675,58.7349,17265.0
2020-09-08 11:50:00,68.65,68.66,68.4,68.55,26134.0,58.752,58.7606,58.5381,58.6664,26134.0
2020-09-08 12:00:00,68.55,68.68,68.54,68.67,15528.0,58.6664,58.7777,58.6579,58.7691,15528.0
2020-09-08 12:10:00,68.68,68.87,68.65,68.87,14016.0,58.7777,58.9403,58.752,58.9403,14016.0
2020-09-08 12:20:00,68.9,69.03,68.85,68.85,15141.0,58.966,59.0772,58.9232,58.9232,15141.0
2020-09-08 12:30:00,68.85,68.88,68.77,68.81,15706.0,58.9232,58.9489,58.8547,58.889,15706.0
2020-09-08 12:40:00,68.83,68.98,68.68,68.98,12116.0,58.9061,59.0344,58.7777,59.0344,12116.0
2020-09-08 12:50:00,68.99,69.05,68.98,69.04,9427.0,59.043,59.0944,59.0344,59.0858,9427.0
2020-09-08 13:00:00,69.03,69.17,68.99,69.11,15630.0,59.0772,59.197,59.043,59.1457,15630.0
2020-09-08 13:10:00,69.09,69.29,69.08,69.27,13051.0,59.1286,59.2997,59.12,59.2826,13051.0
2020-09-08 13:20:00,69.27,69.39,69.25,69.34,15674.0,59.2826,59.3853,59.2655,59.3425,15674.0
2020-09-08 13:30:00,69.34,69.47,69.29,69.43,23114.0,59.3425,59.4538,59.2997,59.4196,23114.0
2020-09-08 13:40:00,69.41,69.51,69.39,69.51,15901.0,59.4024,59.488,59.3853,59.488,15901.0
2020-09-08 13:50:00,69.51,69.62,69.49,69.58,17666.0,59.488,59.5822,59.4709,59.5479,17666.0
2020-09-08 14:00:00,69.59,69.72,69.59,69.7,61783.0,59.5565,59.6678,59.5565,59.6506,61783.0
2020-09-08 14:10:00,69.71,69.74,69.56,69.58,51092.0,59.6592,59.6849,59.5308,59.5479,51092.0
2020-09-08 14:20:00,69.58,69.62,69.46,69.48,85269.0,59.5479,59.5822,59.4452,59.4624,85269.0
2020-09-08 14:30:00,69.48,69.48,69.18,69.21,104680.0,59.4624,59.4624,59.2056,59.2313,104680.0
2020-09-08 14:40:00,69.23,69.24,68.96,69.14,69067.0,59.2484,59.257,59.0173,59.1714,69067.0
2020-09-08 14:50:00,69.1,69.16,68.92,69.16,29416.0,59.1371,59.1885,58.9831,59.1885,29416.0
2020-09-08 15:00:00,69.11,69.13,68.87,68.95,38033.0,59.1457,59.1628,58.9403,59.0088,38033.0
2020-09-08 15:10:00,68.95,69.12,68.87,68.97,36313.0,59.0088,59.1543,58.9403,59.0259,36313.0
2020-09-08 15:20:00,68.96,69.19,68.96,69.15,32513.0,59.0173,59.2142,59.0173,59.1799,32513.0
2020-09-08 15:30:00,69.14,69.25,69.03,69.21,35290.0,59.1714,59.2655,59.0772,59.2313,35290.0
2020-09-08 15:40:00,69.21,69.36,69.17,69.31,94883.0,59.2313,59.3597,59.197,59.3169,94883.0
2020-09-08 15:50:00,69.3,69.3,69.05,69.11,204377.0,59.3083,59.3083,59.0944,59.1457,204377.0
2020-09-09 09:30:00,69.2,70.08,69.14,70.02,81191.0,59.2227,59.9758,59.1714,59.9245,81191.0
2020-09-09 09:40:00,70.05,70.86,70.01,70.73,81995.0,59.9502,60.6434,59.9159,60.5321,81995.0
2020-09-09 09:50:00,70.69,70.9,70.65,70.82,59629.0,60.4979,60.6776,60.4637,60.6092,59629.0
2020-09-09 10:00:00,70.84,70.93,70.5,70.54,43489.0,60.6263,60.7033,60.3353,60.3695,43489.0
2020-09-09 10:10:00,70.54,70.83,70.49,70.75,50216.0,60.3695,60.6177,60.3267,60.5492,50216.0
2020-09-09 10:20:00,70.75,70.83,70.62,70.68,36224.0,60.5492,60.6177,60.438,60.4893,36224.0
2020-09-09 10:30:00,70.67,70.72,70.33,70.44,27433.0,60.4808,60.5236,60.1898,60.2839,27433.0
2020-09-09 10:40:00,70.44,70.59,70.35,70.4,15954.0,60.2839,60.4123,60.2069,60.2497,15954.0
2020-09-09 10:50:00,70.39,70.41,70.16,70.18,15478.0,60.2411,60.2583,60.0443,60.0614,15478.0
2020-09-09 11:00:00,70.23,70.34,70.16,70.25,15096.0,60.1042,60.1984,60.0443,60.1213,15096.0
2020-09-09 11:10:00,70.22,70.36,70.18,70.31,14453.0,60.0957,60.2155,60.0614,60.1727,14453.0
2020-09-09 11:20:00,70.37,70.55,70.36,70.48,11572.0,60.224,60.3781,60.2155,60.3182,11572.0
2020-09-09 11:30:00,70.48,70.63,70.47,70.53,17503.0,60.3182,60.4465,60.3096,60.361,17503.0
2020-09-09 11:40:00,70.54,70.64,70.52,70.63,24284.0,60.3695,60.4551,60.3524,60.4465,24284.0
2020-09-09 11:50:00,70.63,70.65,70.52,70.57,10347.0,60.4465,60.4637,60.3524,60.3952,10347.0
2020-09-09 12:00:00,70.58,70.72,70.58,70.68,9336.0,60.4038,60.5236,60.4038,60.4893,9336.0
2020-09-09 12:10:00,70.7,70.83,70.7,70.79,9722.0,60.5065,60.6177,60.5065,60.5835,9722.0
2020-09-09 12:20:00,70.81,70.96,70.79,70.91,19088.0,60.6006,60.729,60.5835,60.6862,19088.0
2020-09-09 12:30:00,70.92,71.06,70.88,71.02,17630.0,60.6947,60.8145,60.6605,60.7803,17630.0
2020-09-09 12:40:00,71.03,71.11,70.89,70.89,10600.0,60.7889,60.8573,60.6691,60.6691,10600.0
2020-09-09 12:50:00,70.9,70.91,70.84,70.9,5681.0,60.6776,60.6862,60.6263,60.6776,5681.0
2020-09-09 13:00:00,70.85,71.02,70.85,70.99,9181.0,60.6348,60.7803,60.6348,60.7546,9181.0
2020-09-09 13:10:00,71.02,71.12,71.02,71.07,12832.0,60.7803,60.8659,60.7803,60.8231,12832.0
2020-09-09 13:20:00,71.08,71.23,71.07,71.19,12308.0,60.8317,60.96,60.8231,60.9258,12308.0
2020-09-09 13:30:00,71.18,71.32,71.18,71.3,18162.0,60.9172,61.0371,60.9172,61.0199,18162.0
2020-09-09 13:40:00,71.31,71.33,71.2,71.25,15841.0,61.0285,61.0456,60.9344,60.9772,15841.0
2020-09-09 13:50:00,71.26,71.26,71.11,71.12,10479.0,60.9857,60.9857,60.8573,60.8659,10479.0
2020-09-09 14:00:00,71.12,71.16,71.01,71.16,18464.0,60.8659,60.9001,60.7718,60.9001,18464.0
2020-09-09 14:10:00,71.16,71.21,71.12,71.14,21217.0,60.9001,60.9429,60.8659,60.883,21217.0
2020-09-09 14:20:00,71.14,71.17,71.07,71.12,17219.0,60.883,60.9087,60.8231,60.8659,17219.0
2020-09-09 14:30:00,71.15,71.3,71.15,71.25,17533.0,60.8916,61.0199,60.8916,60.9772,17533.0
2020-09-09 14:40:00,71.25,71.32,71.21,71.24,16517.0,60.9772,61.0371,60.9429,60.9686,16517.0
2020-09-09 14:50:00,71.24,71.35,71.21,71.33,15369.0,60.9686,61.0627,60.9429,61.0456,15369.0
2020-09-09 15:00:00,71.32,71.35,71.27,71.27,20689.0,61.0371,61.0627,60.9943,60.9943,20689.0
2020-09-09 15:10:00,71.28,71.34,71.2,71.24,18931.0,61.0028,61.0542,60.9344,60.9686,18931.0
2020-09-09 15:20:00,71.25,71.35,71.16,71.23,30345.0,60.9772,61.0627,60.9001,60.96,30345.0
2020-09-09 15:30:00,71.21,71.25,70.99,71.01,52150.0,60.9429,60.9772,60.7546,60.7718,52150.0
2020-09-09 15:40:00,71.0,71.02,70.83,70.85,38769.0,60.7632,60.7803,60.6177,60.6348,38769.0
2020-09-09 15:50:00,70.85,70.87,70.48,70.59,137969.0,60.6348,60.6519,60.3182,60.4123,137969.0
2020-09-10 09:30:00,69.94,70.28,69.82,70.0,89869.0,59.856,60.147,59.7533,59.9074,89869.0
2020-09-10 09:40:00,70.02,70.26,69.97,70.22,51197.0,59.9245,60.1299,59.8817,60.0957,51197.0
2020-09-10 09:50:00,70.21,70.25,70.03,70.09,29987.0,60.0871,60.1213,59.9331,59.9844,29987.0
2020-09-10 10:00:00,70.12,70.13,69.95,70.01,60815.0,60.0101,60.0186,59.8646,59.9159,60815.0
2020-09-10 10:10:00,70.02,70.46,69.99,70.43,43857.0,59.9245,60.3011,59.8988,60.2754,43857.0
2020-09-10 10:20:00,70.43,70.54,70.24,70.3,26980.0,60.2754,60.3695,60.1128,60.1641,26980.0
2020-09-10 10:30:00,70.29,70.67,70.29,70.66,22454.0,60.1556,60.4808,60.1556,60.4722,22454.0
2020-09-10 10:40:00,70.67,70.68,70.31,70.52,40515.0,60.4808,60.4893,60.1727,60.3524,40515.0
2020-09-10 10:50:00,70.52,70.55,70.03,70.07,48813.0,60.3524,60.3781,59.9331,59.9673,48813.0
2020-09-10 11:00:00,70.06,70.15,69.88,70.12,29873.0,59.9587,60.0358,59.8047,60.0101,29873.0
2020-09-10 11:10:00,70.1,70.2,69.97,70.1,25163.0,59.993,60.0785,59.8817,59.993,25163.0
2020-09-10 11:20:00,70.11,70.3,70.11,70.26,19876.0,60.0015,60.1641,60.0015,60.1299,19876.0
2020-09-10 11:30:00,70.26,70.39,70.17,70.3,18272.0,60.1299,60.2411,60.0529,60.1641,18272.0
2020-09-10 11:40:00,70.32,70.39,70.11,70.21,19533.0,60.1812,60.2411,60.0015,60.0871,19533.0
2020-09-10 11:50:00,70.21,70.24,69.9,69.91,16842.0,60.0871,60.1128,59.8218,59.8304,16842.0
2020-09-10 12:00:00,69.89,69.94,69.68,69.88,25924.0,59.8132,59.856,59.6335,59.8047,25924.0
2020-09-10 12:10:00,69.87,69.92,69.68,69.76,15243.0,59.7961,59.8389,59.6335,59.702,15243.0
2020-09-10 12:20:00,69.76,69.8,69.65,69.8,10208.0,59.702,59.7362,59.6078,59.7362,10208.0
2020-09-10 12:30:00,69.79,69.91,69.5,69.6,30046.0,59.7277,59.8304,59.4795,59.5651,30046.0
2020-09-10 12:40:00,69.58,69.71,69.53,69.68,11113.0,59.5479,59.6592,59.5051,59.6335,11113.0
2020-09-10 12:50:00,69.68,69.87,69.68,69.83,12508.0,59.6335,59.7961,59.6335,59.7619,12508.0
2020-09-10 13:00:00,69.87,69.96,69.81,69.91,19820.0,59.7961,59.8731,59.7448,59.8304,19820.0
2020-09-10 13:10:00,69.92,69.98,69.8,69.98,18882.0,59.8389,59.8903,59.7362,59.8903,18882.0
2020-09-10 13:20:00,69.99,70.05,69.85,69.89,15664.0,59.8988,59.9502,59.779,59.8132,15664.0
2020-09-10 13:30:00,69.89,70.04,69.81,69.83,27388.0,59.8132,59.9416,59.7448,59.7619,27388.0
2020-09-10 13:40:00,69.81,69.92,69.78,69.86,17819.0,59.7448,59.8389,59.7191,59.7876,17819.0
2020-09-10 13:50:00,69.87,69.9,69.71,69.76,25814.0,59.7961,59.8218,59.6592,59.702,25814.0
2020-09-10 14:00:00,69.77,69.9,69.74,69.83,33533.0,59.7105,59.8218,59.6849,59.7619,33533.0
2020-09-10 14:10:00,69.84,69.89,69.55,69.61,31645.0,59.7704,59.8132,59.5223,59.5736,31645.0
2020-09-10 14:20:00,69.61,69.64,69.13,69.18,67931.0,59.5736,59.5993,59.1628,59.2056,67931.0
2020-09-10 14:30:00,69.16,69.42,69.09,69.4,33704.0,59.1885,59.411,59.1286,59.3939,33704.0
2020-09-10 14:40:00,69.38,69.52,69.23,69.47,40333.0,59.3768,59.4966,59.2484,59.4538,40333.0
2020-09-10 14:50:00,69.45,69.52,69.37,69.48,41244.0,59.4367,59.4966,59.3682,59.4624,41244.0
2020-09-10 15:00:00,69.52,69.53,69.3,69.33,37481.0,59.4966,59.5051,59.3083,59.334,37481.0
2020-09-10 15:10:00,69.31,69.42,69.14,69.17,40315.0,59.3169,59.411,59.1714,59.197,40315.0
2020-09-10 15:20:00,69.16,69.31,69.05,69.27,40826.0,59.1885,59.3169,59.0944,59.2826,40826.0
2020-09-10 15:30:00,69.26,69.36,69.19,69.36,34275.0,59.2741,59.3597,59.2142,59.3597,34275.0
2020-09-10 15:40:00,69.36,69.49,69.09,69.13,55782.0,59.3597,59.4709,59.1286,59.1628,55782.0
2020-09-10 15:50:00,69.11,69.34,69.04,69.14,203182.0,59.1457,59.3425,59.0858,59.1714,203182.0
2020-09-11 09:30:00,69.25,69.35,68.83,68.89,36842.0,59.2655,59.3511,58.9061,58.9574,36842.0
2020-09-11 09:40:00,68.86,69.08,68.75,68.88,21638.0,58.9317,59.12,58.8376,58.9489,21638.0
2020-09-11 09:50:00,68.86,69.13,68.83,68.88,32526.0,58.9317,59.1628,58.9061,58.9489,32526.0
2020-09-11 10:00:00,68.87,69.01,68.74,69.01,37001.0,58.9403,59.0601,58.829,59.0601,37001.0
2020-09-11 10:10:00,69.01,69.02,68.75,68.78,26924.0,59.0601,59.0687,58.8376,58.8633,26924.0
2020-09-11 10:20:00,68.76,69.1,68.74,68.95,20765.0,58.8462,59.1371,58.829,59.0088,20765.0
2020-09-11 10:30:00,68.97,69.05,68.87,68.96,35202.0,59.0259,59.0944,58.9403,59.0173,35202.0
2020-09-11 10:40:00,68.94,69.03,68.92,68.97,24800.0,59.0002,59.0772,58.9831,59.0259,24800.0
2020-09-11 10:50:00,68.95,69.04,68.78,68.79,26512.0,59.0088,59.0858,58.8633,58.8718,26512.0
2020-09-11 11:00:00,68.79,69.01,68.73,68.99,23521.0,58.8718,59.0601,58.8205,59.043,23521.0
2020-09-11 11:10:00,69.0,69.02,68.78,68.87,40785.0,59.0516,59.0687,58.8633,58.9403,40785.0
2020-09-11 11:20:00,68.86,68.86,68.69,68.82,42300.0,58.9317,58.9317,58.7863,58.8975,42300.0
2020-09-11 11:30:00,68.81,68.86,68.67,68.71,31834.0,58.889,58.9317,58.7691,58.8034,31834.0
2020-09-11 11:40:00,68.7,68.88,68.7,68.88,20682.0,58.7948,58.9489,58.7948,58.9489,20682.0
2020-09-11 11:50:00,68.88,69.01,68.82,68.94,26266.0,58.9489,59.0601,58.8975,59.0002,26266.0
2020-09-11 12:00:00,68.93,69.28,68.84,69.28,20376.0,58.9917,59.2912,58.9146,59.2912,20376.0
2020-09-11 12:10:00,69.25,69.26,69.14,69.18,20570.0,59.2655,59.2741,59.1714,59.2056,20570.0
2020-09-11 12:20:00,69.19,69.22,69.15,69.17,20061.0,59.2142,59.2398,59.1799,59.197,20061.0
2020-09-11 12:30:00,69.16,69.16,68.99,69.05,36671.0,59.1885,59.1885,59.043,59.0944,36671.0
2020-09-11 12:40:00,69.06,69.07,68.84,68.88,39709.0,59.1029,59.1115,58.9146,58.9489,39709.0
2020-09-11 12:50:00,68.88,68.92,68.74,68.76,33886.0,58.9489,58.9831,58.829,58.8462,33886.0
2020-09-11 13:00:00,68.76,68.83,68.56,68.64,35341.0,58.8462,58.9061,58.675,58.7435,35341.0
2020-09-11 13:10:00,68.64,68.67,68.47,68.6,28177.0,58.7435,58.7691,58.598,58.7092,28177.0
2020-09-11 13:20:00,68.62,68.66,68.5,68.52,20167.0,58.7263,58.7606,58.6237,58.6408,20167.0
2020-09-11 13:30:00,68.53,68.53,68.31,68.33,31259.0,58.6493,58.6493,58.461,58.4782,31259.0
2020-09-11 13:40:00,68.32,68.43,68.29,68.38,23283.0,58.4696,58.5637,58.4439,58.521,23283.0
2020-09-11 13:50:00,68.38,68.43,68.18,68.18,26921.0,58.521,58.5637,58.3498,58.3498,26921.0
2020-09-11 14:00:00,68.19,68.43,68.16,68.39,25763.0,58.3583,58.5637,58.3327,58.5295,25763.0
2020-09-11 14:10:00,68.41,68.61,68.37,68.59,18839.0,58.5466,58.7178,58.5124,58.7007,18839.0
2020-09-11 14:20:00,68.58,68.71,68.52,68.58,19219.0,58.6921,58.8034,58.6408,58.6921,19219.0
2020-09-11 14:30:00,68.6,68.92,68.59,68.91,27807.0,58.7092,58.9831,58.7007,58.9745,27807.0
2020-09-11 14:40:00,68.9,68.95,68.79,68.79,32106.0,58.966,59.0088,58.8718,58.8718,32106.0
2020-09-11 14:50:00,68.8,68.88,68.74,68.75,34332.0,58.8804,58.9489,58.829,58.8376,34332.0
2020-09-11 15:00:00,68.74,68.77,68.61,68.61,36445.0,58.829,58.8547,58.7178,58.7178,36445.0
2020-09-11 15:10:00,68.61,68.73,68.57,68.67,54441.0,58.7178,58.8205,58.6836,58.7691,54441.0
2020-09-11 15:20:00,68.65,68.87,68.64,68.85,46621.0,58.752,58.9403,58.7435,58.9232,46621.0
2020-09-11 15:30:00,68.84,68.98,68.77,68.82,56722.0,58.9146,59.0344,58.8547,58.8975,56722.0
2020-09-11 15:40:00,68.83,68.88,68.69,68.82,71249.0,58.9061,58.9489,58.7863,58.8975,71249.0
2020-09-11 15:50:00,68.82,68.88,68.67,68.85,222090.0,58.8975,58.9489,58.7691,58.9232,222090.0
2020-09-14 09:30:00,68.43,68.89,68.34,68.46,44811.0,58.9259,59.322,58.8484,58.9517,44811.0
2020-09-14 09:40:00,68.49,68.84,68.49,68.8,22366.0,58.9775,59.2789,58.9775,59.2445,22366.0
2020-09-14 09:50:00,68.78,69.01,68.77,69.01,15713.0,59.2273,59.4253,59.2186,59.4253,15713.0
2020-09-14 10:00:00,69.02,69.2,69.0,69.11,21944.0,59.4339,59.5889,59.4167,59.5114,21944.0
2020-09-14 10:10:00,69.1,69.15,68.94,68.99,23179.0,59.5028,59.5459,59.365,59.4081,23179.0
2020-09-14 10:20:00,68.98,69.32,68.97,69.21,31067.0,59.3995,59.6923,59.3909,59.5975,31067.0
2020-09-14 10:30:00,69.14,69.29,69.12,69.12,24404.0,59.5373,59.6664,59.52,59.52,24404.0
2020-09-14 10:40:00,69.14,69.33,69.14,69.32,24058.0,59.5373,59.7009,59.5373,59.6923,24058.0
2020-09-14 10:50:00,69.32,69.34,69.19,69.19,23495.0,59.6923,59.7095,59.5803,59.5803,23495.0
2020-09-14 11:00:00,69.17,69.25,69.03,69.25,23735.0,59.5631,59.632,59.4425,59.632,23735.0
2020-09-14 11:10:00,69.26,69.4,69.25,69.32,21868.0,59.6406,59.7611,59.632,59.6923,21868.0
2020-09-14 11:20:00,69.32,69.52,69.3,69.48,21800.0,59.6923,59.8645,59.675,59.83,21800.0
2020-09-14 11:30:00,69.5,69.6,69.45,69.49,24811.0,59.8473,59.9334,59.8042,59.8386,24811.0
2020-09-14 11:40:00,69.48,69.56,69.46,69.47,15140.0,59.83,59.8989,59.8128,59.8214,15140.0
2020-09-14 11:50:00,69.47,69.55,69.46,69.5,13291.0,59.8214,59.8903,59.8128,59.8473,13291.0
2020-09-14 12:00:00,69.49,69.61,69.48,69.56,13750.0,59.8386,59.942,59.83,59.8989,13750.0
2020-09-14 12:10:00,69.55,69.62,69.51,69.62,12058.0,59.8903,59.9506,59.8559,59.9506,12058.0
2020-09-14 12:20:00,69.63,69.67,69.61,69.66,19055.0,59.9592,59.9936,59.942,59.985,19055.0
2020-09-14 12:30:00,69.66,69.72,69.61,69.68,14684.0,59.985,60.0367,59.942,60.0023,14684.0
2020-09-14 12:40:00,69.67,69.73,69.67,69.67,16414.0,59.9936,60.0453,59.9936,59.9936,16414.0
2020-09-14 12:50:00,69.66,69.73,69.62,69.71,22058.0,59.985,60.0453,59.9506,60.0281,22058.0
2020-09-14 13:00:00,69.71,69.73,69.6,69.61,16795.0,60.0281,60.0453,59.9334,59.942,16795.0
2020-09-14 13:10:00,69.61,69.62,69.55,69.56,21691.0,59.942,59.9506,59.8903,59.8989,21691.0
2020-09-14 13:20:00,69.56,69.58,69.48,69.57,15056.0,59.8989,59.9161,59.83,59.9075,15056.0
2020-09-14 13:30:00,69.59,69.69,69.53,69.66,23872.0,59.9248,60.0109,59.8731,59.985,23872.0
2020-09-14 13:40:00,69.67,69.75,69.64,69.64,13549.0,59.9936,60.0625,59.9678,59.9678,13549.0
2020-09-14 13:50:00,69.67,69.83,69.66,69.78,17097.0,59.9936,60.1314,59.985,60.0884,17097.0
2020-09-14 14:00:00,69.78,69.9,69.75,69.89,19426.0,60.0884,60.1917,60.0625,60.1831,19426.0
2020-09-14 14:10:00,69.9,69.9,69.78,69.81,16936.0,60.1917,60.1917,60.0884,60.1142,16936.0
2020-09-14 14:20:00,69.8,69.83,69.74,69.8,34772.0,60.1056,60.1314,60.0539,60.1056,34772.0
2020-09-14 14:30:00,69.8,69.83,69.67,69.68,32415.0,60.1056,60.1314,59.9936,60.0023,32415.0
2020-09-14 14:40:00,69.71,69.76,69.62,69.66,21917.0,60.0281,60.0711,59.9506,59.985,21917.0
2020-09-14 14:50:00,69.66,69.74,69.48,69.66,31735.0,59.985,60.0539,59.83,59.985,31735.0
2020-09-14 15:00:00,69.66,69.68,69.56,69.61,27295.0,59.985,60.0023,59.8989,59.942,27295.0
2020-09-14 15:10:00,69.59,69.59,69.43,69.53,29536.0,59.9248,59.9248,59.787,59.8731,29536.0
2020-09-14 15:20:00,69.52,69.52,69.31,69.48,29283.0,59.8645,59.8645,59.6836,59.83,29283.0
2020-09-14 15:30:00,69.49,69.54,69.39,69.53,37312.0,59.8386,59.8817,59.7525,59.8731,37312.0
2020-09-14 15:40:00,69.54,69.63,69.51,69.6,70130.0,59.8817,59.9592,59.8559,59.9334,70130.0
2020-09-14 15:50:00,69.59,69.66,69.52,69.54,161870.0,59.9248,59.985,59.8645,59.8817,161870.0
2020-09-15 09:30:00,69.85,70.23,69.81,70.01,42646.0,60.1486,60.4759,60.1142,60.2864,42646.0
2020-09-15 09:40:00,70.0,70.13,69.96,70.07,42326.0,60.2778,60.3898,60.2434,60.3381,42326.0
2020-09-15 09:50:00,70.11,70.28,70.02,70.28,26021.0,60.3725,60.5189,60.295,60.5189,26021.0
2020-09-15 10:00:00,70.28,70.65,70.28,70.54,35289.0,60.5189,60.8375,60.5189,60.7428,35289.0
2020-09-15 10:10:00,70.55,70.87,70.51,70.87,35708.0,60.7514,61.027,60.717,61.027,35708.0
2020-09-15 10:20:00,70.87,70.9,70.78,70.81,39164.0,61.027,61.0528,60.9495,60.9753,39164.0
2020-09-15 10:30:00,70.82,70.96,70.81,70.87,19380.0,60.9839,61.1045,60.9753,61.027,19380.0
2020-09-15 10:40:00,70.84,71.04,70.8,71.03,30117.0,61.0012,61.1734,60.9667,61.1648,30117.0
2020-09-15 10:50:00,71.03,71.11,70.99,71.01,35615.0,61.1648,61.2337,61.1303,61.1475,35615.0
2020-09-15 11:00:00,71.01,71.15,70.9,70.94,45505.0,61.1475,61.2681,61.0528,61.0873,45505.0
2020-09-15 11:10:00,70.93,71.03,70.89,70.98,20519.0,61.0787,61.1648,61.0442,61.1217,20519.0
2020-09-15 11:20:00,70.97,70.97,70.73,70.84,18976.0,61.1131,61.1131,60.9064,61.0012,18976.0
2020-09-15 11:30:00,70.84,70.86,70.72,70.72,21727.0,61.0012,61.0184,60.8978,60.8978,21727.0
2020-09-15 11:40:00,70.78,70.79,70.63,70.7,15529.0,60.9495,60.9581,60.8203,60.8806,15529.0
2020-09-15 11:50:00,70.7,70.74,70.66,70.71,10105.0,60.8806,60.915,60.8462,60.8892,10105.0
2020-09-15 12:00:00,70.72,70.72,70.32,70.32,32999.0,60.8978,60.8978,60.5534,60.5534,32999.0
2020-09-15 12:10:00,70.32,70.43,70.29,70.37,22009.0,60.5534,60.6481,60.5275,60.5964,22009.0
2020-09-15 12:20:00,70.36,70.48,70.34,70.45,14520.0,60.5878,60.6912,60.5706,60.6653,14520.0
2020-09-15 12:30:00,70.46,70.54,70.41,70.47,10736.0,60.6739,60.7428,60.6309,60.6825,10736.0
2020-09-15 12:40:00,70.48,70.52,70.39,70.43,11279.0,60.6912,60.7256,60.6137,60.6481,11279.0
2020-09-15 12:50:00,70.42,70.45,70.38,70.41,10194.0,60.6395,60.6653,60.605,60.6309,10194.0
2020-09-15 13:00:00,70.41,70.64,70.37,70.48,27091.0,60.6309,60.8289,60.5964,60.6912,27091.0
2020-09-15 13:10:00,70.48,70.57,70.42,70.48,17070.0,60.6912,60.7687,60.6395,60.6912,17070.0
2020-09-15 13:20:00,70.49,70.69,70.47,70.65,24681.0,60.6998,60.872,60.6825,60.8375,24681.0
2020-09-15 13:30:00,70.65,70.65,70.48,70.49,20442.0,60.8375,60.8375,60.6912,60.6998,20442.0
2020-09-15 13:40:00,70.52,70.56,70.42,70.42,16048.0,60.7256,60.76,60.6395,60.6395,16048.0
2020-09-15 13:50:00,70.43,70.44,70.32,70.36,15994.0,60.6481,60.6567,60.5534,60.5878,15994.0
2020-09-15 14:00:00,70.36,70.38,70.21,70.25,14307.0,60.5878,60.605,60.4586,60.4931,14307.0
2020-09-15 14:10:00,70.25,70.42,70.24,70.34,34255.0,60.4931,60.6395,60.4845,60.5706,34255.0
2020-09-15 14:20:00,70.35,70.44,70.35,70.4,16243.0,60.5792,60.6567,60.5792,60.6223,16243.0
2020-09-15 14:30:00,70.39,70.46,70.35,70.41,36423.0,60.6137,60.6739,60.5792,60.6309,36423.0
2020-09-15 14:40:00,70.4,70.47,70.34,70.38,20081.0,60.6223,60.6825,60.5706,60.605,20081.0
2020-09-15 14:50:00,70.4,70.41,70.24,70.33,18481.0,60.6223,60.6309,60.4845,60.562,18481.0
2020-09-15 15:00:00,70.33,70.36,70.2,70.2,34371.0,60.562,60.5878,60.45,60.45,34371.0
2020-09-15 15:10:00,70.2,70.2,70.04,70.04,58137.0,60.45,60.45,60.3123,60.3123,58137.0
2020-09-15 15:20:00,70.07,70.09,69.93,70.01,54975.0,60.3381,60.3553,60.2175,60.2864,54975.0
2020-09-15 15:30:00,70.01,70.12,69.95,70.1,36696.0,60.2864,60.3811,60.2348,60.3639,36696.0
2020-09-15 15:40:00,70.09,70.28,70.02,70.28,68675.0,60.3553,60.5189,60.295,60.5189,68675.0
2020-09-15 15:50:00,70.27,70.58,70.27,70.41,173825.0,60.5103,60.7773,60.5103,60.6309,173825.0
2020-09-16 09:30:00,70.63,70.81,70.17,70.75,43263.0,60.8203,60.9753,60.4242,60.9237,43263.0
2020-09-16 09:40:00,70.75,70.82,70.56,70.69,44250.0,60.9237,60.9839,60.76,60.872,44250.0
2020-09-16 09:50:00,70.67,70.73,70.51,70.64,27816.0,60.8548,60.9064,60.717,60.8289,27816.0
2020-09-16 10:00:00,70.6,70.87,70.6,70.84,13664.0,60.7945,61.027,60.7945,61.0012,13664.0
2020-09-16 10:10:00,70.83,70.98,70.72,70.98,19091.0,60.9925,61.1217,60.8978,61.1217,19091.0
2020-09-16 10:20:00,70.97,71.11,70.93,71.05,16905.0,61.1131,61.2337,61.0787,61.182,16905.0
2020-09-16 10:30:00,71.05,71.22,71.02,71.21,13507.0,61.182,61.3284,61.1562,61.3198,13507.0
2020-09-16 10:40:00,71.2,71.22,71.07,71.09,14359.0,61.3112,61.3284,61.1992,61.2164,14359.0
2020-09-16 10:50:00,71.09,71.23,71.03,71.2,22228.0,61.2164,61.337,61.1648,61.3112,22228.0
2020-09-16 11:00:00,71.18,71.18,70.9,71.02,25768.0,61.2939,61.2939,61.0528,61.1562,25768.0
2020-09-16 11:10:00,71.01,71.14,70.98,71.11,21443.0,61.1475,61.2595,61.1217,61.2337,21443.0
2020-09-16 11:20:00,71.12,71.21,71.1,71.21,24827.0,61.2423,61.3198,61.225,61.3198,24827.0
2020-09-16 11:30:00,71.22,71.22,71.05,71.07,38335.0,61.3284,61.3284,61.182,61.1992,38335.0
2020-09-16 11:40:00,71.07,71.15,71.04,71.13,13489.0,61.1992,61.2681,61.1734,61.2509,13489.0
2020-09-16 11:50:00,71.13,71.21,71.11,71.13,10294.0,61.2509,61.3198,61.2337,61.2509,10294.0
2020-09-16 12:00:00,71.14,71.25,71.14,71.16,10680.0,61.2595,61.3542,61.2595,61.2767,10680.0
2020-09-16 12:10:00,71.18,71.18,71.05,71.05,19730.0,61.2939,61.2939,61.182,61.182,19730.0
2020-09-16 12:20:00,71.06,71.23,71.06,71.21,13515.0,61.1906,61.337,61.1906,61.3198,13515.0
2020-09-16 12:30:00,71.21,71.29,71.15,71.22,21180.0,61.3198,61.3887,61.2681,61.3284,21180.0
2020-09-16 12:40:00,71.22,71.23,71.05,71.06,15836.0,61.3284,61.337,61.182,61.1906,15836.0
2020-09-16 12:50:00,71.05,71.12,71.04,71.05,25605.0,61.182,61.2423,61.1734,61.182,25605.0
2020-09-16 13:00:00,71.05,71.08,71.04,71.06,28564.0,61.182,61.2078,61.1734,61.1906,28564.0
2020-09-16 13:10:00,71.06,71.08,70.92,70.92,22951.0,61.1906,61.2078,61.07,61.07,22951.0
2020-09-16 13:20:00,70.91,70.92,70.78,70.8,14596.0,61.0614,61.07,60.9495,60.9667,14596.0
2020-09-16 13:30:00,70.79,70.84,70.76,70.82,11503.0,60.9581,61.0012,60.9323,60.9839,11503.0
2020-09-16 13:40:00,70.82,70.85,70.78,70.82,13400.0,60.9839,61.0098,60.9495,60.9839,13400.0
2020-09-16 13:50:00,70.83,70.95,70.82,70.94,16197.0,60.9925,61.0959,60.9839,61.0873,16197.0
2020-09-16 14:00:00,70.95,71.04,70.72,70.85,25366.0,61.0959,61.1734,60.8978,61.0098,25366.0
2020-09-16 14:10:00,70.84,71.14,70.81,71.12,26336.0,61.0012,61.2595,60.9753,61.2423,26336.0
2020-09-16 14:20:00,71.12,71.21,71.05,71.08,18147.0,61.2423,61.3198,61.182,61.2078,18147.0
2020-09-16 14:30:00,71.09,71.34,71.08,71.34,18587.0,61.2164,61.4317,61.2078,61.4317,18587.0
2020-09-16 14:40:00,71.32,71.32,71.0,71.07,20577.0,61.4145,61.4145,61.1389,61.1992,20577.0
2020-09-16 14:50:00,71.07,71.07,70.9,70.97,59088.0,61.1992,61.1992,61.0528,61.1131,59088.0
2020-09-16 15:00:00,70.97,71.08,70.86,70.87,29722.0,61.1131,61.2078,61.0184,61.027,29722.0
2020-09-16 15:10:00,70.88,70.91,70.6,70.9,78647.0,61.0356,61.0614,60.7945,61.0528,78647.0
2020-09-16 15:20:00,70.84,70.95,70.78,70.91,61247.0,61.0012,61.0959,60.9495,61.0614,61247.0
2020-09-16 15:30:00,70.9,70.97,70.74,70.91,80909.0,61.0528,61.1131,60.915,61.0614,80909.0
2020-09-16 15:40:00,70.9,71.11,70.81,71.09,55766.0,61.0528,61.2337,60.9753,61.2164,55766.0
2020-09-16 15:50:00,71.09,71.12,70.77,70.96,249697.0,61.2164,61.2423,60.9409,61.1045,249697.0
2020-09-17 09:30:00,69.86,70.06,69.38,69.6,85934.0,60.1573,60.3295,59.7439,59.9334,85934.0
2020-09-17 09:40:00,69.63,69.69,69.32,69.35,44895.0,59.9592,60.0109,59.6923,59.7181,44895.0
2020-09-17 09:50:00,69.34,69.65,69.3,69.59,67365.0,59.7095,59.9764,59.675,59.9248,67365.0
2020-09-17 10:00:00,69.59,69.93,69.55,69.87,46673.0,59.9248,60.2175,59.8903,60.1659,46673.0
2020-09-17 10:10:00,69.86,70.04,69.79,69.82,40177.0,60.1573,60.3123,60.097,60.1228,40177.0
2020-09-17 10:20:00,69.81,69.87,69.65,69.79,63481.0,60.1142,60.1659,59.9764,60.097,63481.0
2020-09-17 10:30:00,69.78,69.92,69.64,69.69,33078.0,60.0884,60.2089,59.9678,60.0109,33078.0
2020-09-17 10:40:00,69.7,69.78,69.61,69.66,31259.0,60.0195,60.0884,59.942,59.985,31259.0
2020-09-17 10:50:00,69.67,69.67,69.26,69.29,24768.0,59.9936,59.9936,59.6406,59.6664,24768.0
2020-09-17 11:00:00,69.3,69.55,69.3,69.49,28486.0,59.675,59.8903,59.675,59.8386,28486.0
2020-09-17 11:10:00,69.49,69.5,69.28,69.37,21023.0,59.8386,59.8473,59.6578,59.7353,21023.0
2020-09-17 11:20:00,69.38,69.38,69.07,69.13,25811.0,59.7439,59.7439,59.477,59.5286,25811.0
2020-09-17 11:30:00,69.13,69.13,69.0,69.05,26505.0,59.5286,59.5286,59.4167,59.4598,26505.0
2020-09-17 11:40:00,69.05,69.09,68.9,68.95,47159.0,59.4598,59.4942,59.3306,59.3736,47159.0
2020-09-17 11:50:00,68.97,69.02,68.73,68.85,29740.0,59.3909,59.4339,59.1842,59.2875,29740.0
2020-09-17 12:00:00,68.85,68.88,68.73,68.76,32387.0,59.2875,59.3134,59.1842,59.21,32387.0
2020-09-17 12:10:00,68.77,68.79,68.49,68.51,55637.0,59.2186,59.2359,58.9775,58.9948,55637.0
2020-09-17 12:20:00,68.5,68.63,68.47,68.63,47077.0,58.9861,59.0981,58.9603,59.0981,47077.0
2020-09-17 12:30:00,68.64,68.65,68.49,68.57,68047.0,59.1067,59.1153,58.9775,59.0464,68047.0
2020-09-17 12:40:00,68.56,68.64,68.55,68.59,50254.0,59.0378,59.1067,59.0292,59.0636,50254.0
2020-09-17 12:50:00,68.6,68.77,68.52,68.6,32403.0,59.0723,59.2186,59.0034,59.0723,32403.0
2020-09-17 13:00:00,68.59,68.64,68.41,68.46,17507.0,59.0636,59.1067,58.9086,58.9517,17507.0
2020-09-17 13:10:00,68.46,68.46,68.28,68.41,40162.0,58.9517,58.9517,58.7967,58.9086,40162.0
2020-09-17 13:20:00,68.41,68.49,68.26,68.3,34264.0,58.9086,58.9775,58.7795,58.8139,34264.0
2020-09-17 13:30:00,68.31,68.41,68.27,68.33,16825.0,58.8225,58.9086,58.7881,58.8398,16825.0
2020-09-17 13:40:00,68.34,68.44,68.32,68.44,19005.0,58.8484,58.9345,58.8311,58.9345,19005.0
2020-09-17 13:50:00,68.42,68.44,68.24,68.25,29958.0,58.9173,58.9345,58.7623,58.7709,29958.0
2020-09-17 14:00:00,68.26,68.47,68.26,68.45,20264.0,58.7795,58.9603,58.7795,58.9431,20264.0
2020-09-17 14:10:00,68.45,68.46,68.28,68.28,21163.0,58.9431,58.9517,58.7967,58.7967,21163.0
2020-09-17 14:20:00,68.28,68.36,68.15,68.16,31027.0,58.7967,58.8656,58.6848,58.6934,31027.0
2020-09-17 14:30:00,68.14,68.21,68.06,68.08,28930.0,58.6761,58.7364,58.6073,58.6245,28930.0
2020-09-17 14:40:00,68.11,68.22,68.07,68.22,21107.0,58.6503,58.745,58.6159,58.745,21107.0
2020-09-17 14:50:00,68.21,68.28,68.15,68.22,32626.0,58.7364,58.7967,58.6848,58.745,32626.0
2020-09-17 15:00:00,68.22,68.25,68.08,68.21,46920.0,58.745,58.7709,58.6245,58.7364,46920.0
2020-09-17 15:10:00,68.22,68.39,68.22,68.22,39610.0,58.745,58.8914,58.745,58.745,39610.0
2020-09-17 15:20:00,68.23,68.3,68.08,68.1,52795.0,58.7536,58.8139,58.6245,58.6417,52795.0
2020-09-17 15:30:00,68.09,68.36,68.09,68.36,58080.0,58.6331,58.8656,58.6331,58.8656,58080.0
2020-09-17 15:40:00,68.36,68.45,68.26,68.35,63340.0,58.8656,58.9431,58.7795,58.857,63340.0
2020-09-17 15:50:00,68.34,68.47,68.31,68.45,159248.0,58.8484,58.9603,58.8225,58.9431,159248.0
2020-09-18 09:30:00,68.36,68.57,68.15,68.47,685729.0,58.8656,59.0464,58.6848,58.9603,685729.0
2020-09-18 09:40:00,68.47,68.51,68.13,68.22,44071.0,58.9603,58.9948,58.6675,58.745,44071.0
2020-09-18 09:50:00,68.23,68.35,68.1,68.31,36641.0,58.7536,58.857,58.6417,58.8225,36641.0
2020-09-18 10:00:00,68.31,68.33,68.07,68.11,24006.0,58.8225,58.8398,58.6159,58.6503,24006.0
2020-09-18 10:10:00,68.11,68.11,67.75,67.95,23301.0,58.6503,58.6503,58.3403,58.5125,23301.0
2020-09-18 10:20:00,67.96,67.96,67.68,67.7,25134.0,58.5211,58.5211,58.28,58.2973,25134.0
2020-09-18 10:30:00,67.71,67.74,67.56,67.56,32954.0,58.3059,58.3317,58.1767,58.1767,32954.0
2020-09-18 10:40:00,67.56,67.64,67.52,67.56,24802.0,58.1767,58.2456,58.1423,58.1767,24802.0
2020-09-18 10:50:00,67.56,67.56,67.36,67.41,33829.0,58.1767,58.1767,58.0045,58.0475,33829.0
2020-09-18 11:00:00,67.38,67.48,67.26,67.46,39326.0,58.0217,58.1078,57.9184,58.0906,39326.0
2020-09-18 11:10:00,67.45,67.45,67.17,67.18,35508.0,58.082,58.082,57.8409,57.8495,35508.0
2020-09-18 11:20:00,67.19,67.35,67.19,67.28,29224.0,57.8581,57.9959,57.8581,57.9356,29224.0
2020-09-18 11:30:00,67.29,67.4,67.26,67.33,42232.0,57.9442,58.0389,57.9184,57.9786,42232.0
2020-09-18 11:40:00,67.33,67.47,67.28,67.47,25302.0,57.9786,58.0992,57.9356,58.0992,25302.0
2020-09-18 11:50:00,67.48,67.63,67.47,67.58,43070.0,58.1078,58.237,58.0992,58.1939,43070.0
2020-09-18 12:00:00,67.58,67.74,67.57,67.71,23822.0,58.1939,58.3317,58.1853,58.3059,23822.0
2020-09-18 12:10:00,67.71,67.78,67.65,67.65,37677.0,58.3059,58.3661,58.2542,58.2542,37677.0
2020-09-18 12:20:00,67.66,67.67,67.41,67.45,33156.0,58.2628,58.2714,58.0475,58.082,33156.0
2020-09-18 12:30:00,67.44,67.45,67.28,67.28,42990.0,58.0734,58.082,57.9356,57.9356,42990.0
2020-09-18 12:40:00,67.28,67.28,67.05,67.06,45372.0,57.9356,57.9356,57.7375,57.7461,45372.0
2020-09-18 12:50:00,67.04,67.17,67.01,67.08,44001.0,57.7289,57.8409,57.7031,57.7634,44001.0
2020-09-18 13:00:00,67.09,67.12,66.92,66.97,34281.0,57.772,57.7978,57.6256,57.6686,34281.0
2020-09-18 13:10:00,66.98,67.05,66.92,66.94,23430.0,57.6773,57.7375,57.6256,57.6428,23430.0
2020-09-18 13:20:00,66.95,66.98,66.77,66.77,37769.0,57.6514,57.6773,57.4964,57.4964,37769.0
2020-09-18 13:30:00,66.77,66.86,66.53,66.86,77051.0,57.4964,57.5739,57.2898,57.5739,77051.0
2020-09-18 13:40:00,66.85,66.95,66.78,66.95,39955.0,57.5653,57.6514,57.505,57.6514,39955.0
2020-09-18 13:50:00,66.96,67.21,66.94,67.19,24343.0,57.66,57.8753,57.6428,57.8581,24343.0
2020-09-18 14:00:00,67.19,67.19,66.87,66.89,26038.0,57.8581,57.8581,57.5825,57.5998,26038.0
2020-09-18 14:10:00,66.89,66.9,66.56,66.58,24659.0,57.5998,57.6084,57.3156,57.3328,24659.0
2020-09-18 14:20:00,66.59,66.78,66.58,66.69,21445.0,57.3414,57.505,57.3328,57.4275,21445.0
2020-09-18 14:30:00,66.68,66.74,66.56,66.68,24214.0,57.4189,57.4706,57.3156,57.4189,24214.0
2020-09-18 14:40:00,66.68,66.75,66.6,66.71,23174.0,57.4189,57.4792,57.35,57.4448,23174.0
2020-09-18 14:50:00,66.71,66.72,66.6,66.71,18272.0,57.4448,57.4534,57.35,57.4448,18272.0
2020-09-18 15:00:00,66.72,66.8,66.71,66.77,18892.0,57.4534,57.5223,57.4448,57.4964,18892.0
2020-09-18 15:10:00,66.75,66.8,66.71,66.77,34151.0,57.4792,57.5223,57.4448,57.4964,34151.0
2020-09-18 15:20:00,66.76,66.98,66.7,66.98,30874.0,57.4878,57.6773,57.4361,57.6773,30874.0
2020-09-18 15:30:00,66.97,67.08,66.94,67.01,44504.0,57.6686,57.7634,57.6428,57.7031,44504.0
2020-09-18 15:40:00,67.01,67.15,67.0,67.0,41263.0,57.7031,57.8236,57.6945,57.6945,41263.0
2020-09-18 15:50:00,67.0,67.15,66.84,66.9,274861.0,57.6945,57.8236,57.5567,57.6084,274861.0
2020-09-21 09:30:00,66.91,66.91,66.17,66.32,90348.0,57.617,57.617,56.9798,57.1089,90348.0
2020-09-21 09:40:00,66.3,66.42,66.18,66.29,43927.0,57.0917,57.195,56.9884,57.0831,43927.0
2020-09-21 09:50:00,66.3,66.37,66.17,66.33,53163.0,57.0917,57.152,56.9798,57.1175,53163.0
2020-09-21 10:00:00,66.29,66.3,65.84,66.07,43721.0,57.0831,57.0917,56.6956,56.8936,43721.0
2020-09-21 10:10:00,66.04,66.18,65.84,65.92,26469.0,56.8678,56.9884,56.6956,56.7645,26469.0
2020-09-21 10:20:00,65.93,66.45,65.89,66.45,46825.0,56.7731,57.2209,56.7386,57.2209,46825.0
2020-09-21 10:30:00,66.44,66.75,66.36,66.75,25216.0,57.2123,57.4792,57.1434,57.4792,25216.0
2020-09-21 10:40:00,66.73,66.93,66.68,66.89,18313.0,57.462,57.6342,57.4189,57.5998,18313.0
2020-09-21 10:50:00,66.87,67.01,66.84,66.91,19779.0,57.5825,57.7031,57.5567,57.617,19779.0
2020-09-21 11:00:00,66.88,67.06,66.87,67.05,21486.0,57.5911,57.7461,57.5825,57.7375,21486.0
2020-09-21 11:10:00,67.06,67.08,66.69,66.71,11588.0,57.7461,57.7634,57.4275,57.4448,11588.0
2020-09-21 11:20:00,66.74,66.76,66.64,66.68,15585.0,57.4706,57.4878,57.3845,57.4189,15585.0
2020-09-21 11:30:00,66.67,66.75,66.5,66.57,9793.0,57.4103,57.4792,57.2639,57.3242,9793.0
2020-09-21 11:40:00,66.56,66.73,66.52,66.64,19525.0,57.3156,57.462,57.2811,57.3845,19525.0
2020-09-21 11:50:00,66.65,66.66,66.51,66.51,8512.0,57.3931,57.4017,57.2725,57.2725,8512.0
2020-09-21 12:00:00,66.52,66.62,66.51,66.52,14734.0,57.2811,57.3673,57.2725,57.2811,14734.0
2020-09-21 12:10:00,66.51,66.51,66.37,66.4,9896.0,57.2725,57.2725,57.152,57.1778,9896.0
2020-09-21 12:20:00,66.4,66.49,66.35,66.39,15528.0,57.1778,57.2553,57.1348,57.1692,15528.0
2020-09-21 12:30:00,66.36,66.36,66.21,66.23,12667.0,57.1434,57.1434,57.0142,57.0314,12667.0
2020-09-21 12:40:00,66.24,66.33,66.12,66.16,17665.0,57.04,57.1175,56.9367,56.9711,17665.0
2020-09-21 12:50:00,66.16,66.17,66.01,66.05,20598.0,56.9711,56.9798,56.842,56.8764,20598.0
2020-09-21 13:00:00,66.05,66.07,65.96,66.0,17108.0,56.8764,56.8936,56.7989,56.8334,17108.0
2020-09-21 13:10:00,65.99,66.1,65.96,66.05,14701.0,56.8248,56.9195,56.7989,56.8764,14701.0
2020-09-21 13:20:00,66.05,66.15,66.05,66.12,16137.0,56.8764,56.9625,56.8764,56.9367,16137.0
2020-09-21 13:30:00,66.11,66.2,66.07,66.17,15459.0,56.9281,57.0056,56.8936,56.9798,15459.0
2020-09-21 13:40:00,66.17,66.2,66.02,66.04,18674.0,56.9798,57.0056,56.8506,56.8678,18674.0
2020-09-21 13:50:00,66.05,66.13,66.0,66.12,12940.0,56.8764,56.9453,56.8334,56.9367,12940.0
2020-09-21 14:00:00,66.07,66.11,65.96,66.02,18467.0,56.8936,56.9281,56.7989,56.8506,18467.0
2020-09-21 14:10:00,66.03,66.06,65.93,65.97,11873.0,56.8592,56.885,56.7731,56.8075,11873.0
2020-09-21 14:20:00,65.98,66.01,65.92,65.92,9138.0,56.8161,56.842,56.7645,56.7645,9138.0
2020-09-21 14:30:00,65.91,65.93,65.77,65.77,22085.0,56.7559,56.7731,56.6353,56.6353,22085.0
2020-09-21 14:40:00,65.8,65.8,65.69,65.73,18090.0,56.6611,56.6611,56.5664,56.6009,18090.0
2020-09-21 14:50:00,65.7,65.93,65.7,65.93,21278.0,56.575,56.7731,56.575,56.7731,21278.0
2020-09-21 15:00:00,65.91,66.27,65.89,66.22,27609.0,56.7559,57.0659,56.7386,57.0228,27609.0
2020-09-21 15:10:00,66.24,66.34,66.19,66.3,27330.0,57.04,57.1261,56.997,57.0917,27330.0
2020-09-21 15:20:00,66.3,66.46,66.3,66.37,30955.0,57.0917,57.2295,57.0917,57.152,30955.0
2020-09-21 15:30:00,66.4,66.56,66.37,66.5,36220.0,57.1778,57.3156,57.152,57.2639,36220.0
2020-09-21 15:40:00,66.51,66.53,66.34,66.34,41949.0,57.2725,57.2898,57.1261,57.1261,41949.0
2020-09-21 15:50:00,66.34,66.68,66.34,66.64,122704.0,57.1261,57.4189,57.1261,57.3845,122704.0
2020-09-22 09:30:00,66.58,67.18,66.21,67.18,65387.0,57.3328,57.8495,57.0142,57.8495,65387.0
2020-09-22 09:40:00,67.19,67.29,67.02,67.15,20439.0,57.8581,57.9442,57.7117,57.8236,20439.0
2020-09-22 09:50:00,67.15,67.16,66.98,66.98,45695.0,57.8236,57.8323,57.6773,57.6773,45695.0
2020-09-22 10:00:00,67.0,67.61,66.99,67.57,38955.0,57.6945,58.2198,57.6859,58.1853,38955.0
2020-09-22 10:10:00,67.58,67.69,67.5,67.6,38444.0,58.1939,58.2886,58.125,58.2111,38444.0
2020-09-22 10:20:00,67.59,67.67,67.47,67.54,21622.0,58.2025,58.2714,58.0992,58.1595,21622.0
2020-09-22 10:30:00,67.53,67.53,67.25,67.25,17985.0,58.1509,58.1509,57.9098,57.9098,17985.0
2020-09-22 10:40:00,67.25,67.31,66.99,67.01,18898.0,57.9098,57.9614,57.6859,57.7031,18898.0
2020-09-22 10:50:00,67.01,67.07,66.82,66.82,28315.0,57.7031,57.7548,57.5395,57.5395,28315.0
2020-09-22 11:00:00,66.84,66.84,66.6,66.65,21994.0,57.5567,57.5567,57.35,57.3931,21994.0
2020-09-22 11:10:00,66.69,66.69,66.54,66.6,10342.0,57.4275,57.4275,57.2984,57.35,10342.0
2020-09-22 11:20:00,66.59,66.7,66.57,66.66,12953.0,57.3414,57.4361,57.3242,57.4017,12953.0
2020-09-22 11:30:00,66.67,66.67,66.48,66.58,16690.0,57.4103,57.4103,57.2467,57.3328,16690.0
2020-09-22 11:40:00,66.61,66.72,66.61,66.69,7843.0,57.3586,57.4534,57.3586,57.4275,7843.0
2020-09-22 11:50:00,66.69,66.71,66.57,66.71,38962.0,57.4275,57.4448,57.3242,57.4448,38962.0
2020-09-22 12:00:00,66.71,66.81,66.67,66.8,12514.0,57.4448,57.5309,57.4103,57.5223,12514.0
2020-09-22 12:10:00,66.8,66.91,66.76,66.77,10513.0,57.5223,57.617,57.4878,57.4964,10513.0
2020-09-22 12:20:00,66.78,66.82,66.74,66.8,11611.0,57.505,57.5395,57.4706,57.5223,11611.0
2020-09-22 12:30:00,66.83,66.93,66.83,66.93,9826.0,57.5481,57.6342,57.5481,57.6342,9826.0
2020-09-22 12:40:00,66.93,66.95,66.87,66.89,9079.0,57.6342,57.6514,57.5825,57.5998,9079.0
2020-09-22 12:50:00,66.9,66.9,66.67,66.67,22064.0,57.6084,57.6084,57.4103,57.4103,22064.0
2020-09-22 13:00:00,66.69,66.8,66.67,66.78,16518.0,57.4275,57.5223,57.4103,57.505,16518.0
2020-09-22 13:10:00,66.78,66.85,66.77,66.83,7605.0,57.505,57.5653,57.4964,57.5481,7605.0
2020-09-22 13:20:00,66.82,67.01,66.82,66.99,15133.0,57.5395,57.7031,57.5395,57.6859,15133.0
2020-09-22 13:30:00,66.96,67.08,66.96,67.08,7905.0,57.66,57.7634,57.66,57.7634,7905.0
2020-09-22 13:40:00,67.11,67.22,67.08,67.22,9588.0,57.7892,57.8839,57.7634,57.8839,9588.0
2020-09-22 13:50:00,67.22,67.24,67.19,67.21,18278.0,57.8839,57.9011,57.8581,57.8753,18278.0
2020-09-22 14:00:00,67.22,67.37,67.22,67.27,20258.0,57.8839,58.0131,57.8839,57.927,20258.0
2020-09-22 14:10:00,67.26,67.26,67.16,67.26,13445.0,57.9184,57.9184,57.8323,57.9184,13445.0
2020-09-22 14:20:00,67.25,67.25,67.1,67.14,12767.0,57.9098,57.9098,57.7806,57.815,12767.0
2020-09-22 14:30:00,67.14,67.18,67.09,67.18,7334.0,57.815,57.8495,57.772,57.8495,7334.0
2020-09-22 14:40:00,67.18,67.23,67.13,67.14,9367.0,57.8495,57.8925,57.8064,57.815,9367.0
2020-09-22 14:50:00,67.14,67.16,67.02,67.06,14165.0,57.815,57.8323,57.7117,57.7461,14165.0
2020-09-22 15:00:00,67.05,67.16,67.01,67.08,15270.0,57.7375,57.8323,57.7031,57.7634,15270.0
2020-09-22 15:10:00,67.09,67.11,67.0,67.03,14328.0,57.772,57.7892,57.6945,57.7203,14328.0
2020-09-22 15:20:00,67.03,67.13,66.98,67.11,25790.0,57.7203,57.8064,57.6773,57.7892,25790.0
2020-09-22 15:30:00,67.12,67.12,66.95,67.02,30200.0,57.7978,57.7978,57.6514,57.7117,30200.0
2020-09-22 15:40:00,67.02,67.14,67.02,67.14,35208.0,57.7117,57.815,57.7117,57.815,35208.0
2020-09-22 15:50:00,67.13,67.13,66.77,66.85,199053.0,57.8064,57.8064,57.4964,57.5653,199053.0
2020-09-23 09:30:00,66.96,67.11,66.74,67.02,33066.0,57.66,57.7892,57.4706,57.7117,33066.0
2020-09-23 09:40:00,67.03,67.04,66.78,66.99,31635.0,57.7203,57.7289,57.505,57.6859,31635.0
2020-09-23 09:50:00,66.97,66.97,66.76,66.84,23898.0,57.6686,57.6686,57.4878,57.5567,23898.0
2020-09-23 10:00:00,66.84,66.96,66.71,66.95,67619.0,57.5567,57.66,57.4448,57.6514,67619.0
2020-09-23 10:10:00,66.99,66.99,66.78,66.81,30184.0,57.6859,57.6859,57.505,57.5309,30184.0
2020-09-23 10:20:00,66.84,66.84,66.65,66.69,43766.0,57.5567,57.5567,57.3931,57.4275,43766.0
2020-09-23 10:30:00,66.68,66.68,66.48,66.58,12098.0,57.4189,57.4189,57.2467,57.3328,12098.0
2020-09-23 10:40:00,66.56,66.72,66.53,66.64,75619.0,57.3156,57.4534,57.2898,57.3845,75619.0
2020-09-23 10:50:00,66.65,66.7,66.57,66.63,27759.0,57.3931,57.4361,57.3242,57.3759,27759.0
2020-09-23 11:00:00,66.61,66.69,66.54,66.59,23154.0,57.3586,57.4275,57.2984,57.3414,23154.0
2020-09-23 11:10:00,66.6,66.69,66.57,66.64,17294.0,57.35,57.4275,57.3242,57.3845,17294.0
2020-09-23 11:20:00,66.64,66.66,66.41,66.45,24442.0,57.3845,57.4017,57.1864,57.2209,24442.0
2020-09-23 11:30:00,66.45,66.68,66.39,66.64,16931.0,57.2209,57.4189,57.1692,57.3845,16931.0
2020-09-23 11:40:00,66.65,66.75,66.56,66.59,18897.0,57.3931,57.4792,57.3156,57.3414,18897.0
2020-09-23 11:50:00,66.59,66.6,66.48,66.52,16504.0,57.3414,57.35,57.2467,57.2811,16504.0
2020-09-23 12:00:00,66.51,66.69,66.46,66.67,14295.0,57.2725,57.4275,57.2295,57.4103,14295.0
2020-09-23 12:10:00,66.66,66.78,66.66,66.71,13764.0,57.4017,57.505,57.4017,57.4448,13764.0
2020-09-23 12:20:00,66.71,66.82,66.6,66.8,12963.0,57.4448,57.5395,57.35,57.5223,12963.0
2020-09-23 12:30:00,66.81,66.98,66.8,66.98,18401.0,57.5309,57.6773,57.5223,57.6773,18401.0
2020-09-23 12:40:00,67.01,67.1,67.0,67.09,14015.0,57.7031,57.7806,57.6945,57.772,14015.0
2020-09-23 12:50:00,67.08,67.14,66.99,67.0,20420.0,57.7634,57.815,57.6859,57.6945,20420.0
2020-09-23 13:00:00,67.01,67.05,66.85,66.91,13802.0,57.7031,57.7375,57.5653,57.617,13802.0
2020-09-23 13:10:00,66.9,67.04,66.89,67.04,13420.0,57.6084,57.7289,57.5998,57.7289,13420.0
2020-09-23 13:20:00,67.03,67.06,66.92,66.93,16235.0,57.7203,57.7461,57.6256,57.6342,16235.0
2020-09-23 13:30:00,66.92,66.96,66.87,66.91,21494.0,57.6256,57.66,57.5825,57.617,21494.0
2020-09-23 13:40:00,66.9,66.99,66.86,66.97,40100.0,57.6084,57.6859,57.5739,57.6686,40100.0
2020-09-23 13:50:00,66.99,66.99,66.8,66.83,27325.0,57.6859,57.6859,57.5223,57.5481,27325.0
2020-09-23 14:00:00,66.83,66.83,66.71,66.74,15741.0,57.5481,57.5481,57.4448,57.4706,15741.0
2020-09-23 14:10:00,66.74,66.78,66.4,66.45,25428.0,57.4706,57.505,57.1778,57.2209,25428.0
2020-09-23 14:20:00,66.44,66.48,66.3,66.37,31814.0,57.2123,57.2467,57.0917,57.152,31814.0
2020-09-23 14:30:00,66.37,66.47,66.3,66.42,21204.0,57.152,57.2381,57.0917,57.195,21204.0
2020-09-23 14:40:00,66.41,66.43,66.28,66.43,28950.0,57.1864,57.2036,57.0745,57.2036,28950.0
2020-09-23 14:50:00,66.44,66.53,66.4,66.44,55767.0,57.2123,57.2898,57.1778,57.2123,55767.0
2020-09-23 15:00:00,66.44,66.54,66.33,66.4,70660.0,57.2123,57.2984,57.1175,57.1778,70660.0
2020-09-23 15:10:00,66.4,66.51,66.25,66.33,33691.0,57.1778,57.2725,57.0486,57.1175,33691.0
2020-09-23 15:20:00,66.32,66.38,66.18,66.38,49597.0,57.1089,57.1606,56.9884,57.1606,49597.0
2020-09-23 15:30:00,66.35,66.36,66.23,66.33,41351.0,57.1348,57.1434,57.0314,57.1175,41351.0
2020-09-23 15:40:00,66.31,66.38,66.14,66.17,54548.0,57.1003,57.1606,56.9539,56.9798,54548.0
2020-09-23 15:50:00,66.17,66.23,66.08,66.19,157276.0,56.9798,57.0314,56.9023,56.997,157276.0
2020-09-24 09:30:00,66.1,66.49,65.81,65.97,51124.0,56.9195,57.2553,56.6698,56.8075,51124.0
2020-09-24 09:40:00,65.96,66.2,65.9,66.18,63353.0,56.7989,57.0056,56.7473,56.9884,63353.0
2020-09-24 09:50:00,66.2,66.3,66.1,66.17,20465.0,57.0056,57.0917,56.9195,56.9798,20465.0
2020-09-24 10:00:00,66.22,66.53,66.17,66.51,33679.0,57.0228,57.2898,56.9798,57.2725,33679.0
2020-09-24 10:10:00,66.53,66.7,66.53,66.59,25428.0,57.2898,57.4361,57.2898,57.3414,25428.0
2020-09-24 10:20:00,66.58,66.63,66.43,66.46,16509.0,57.3328,57.3759,57.2036,57.2295,16509.0
2020-09-24 10:30:00,66.47,66.48,66.21,66.21,20551.0,57.2381,57.2467,57.0142,57.0142,20551.0
2020-09-24 10:40:00,66.22,66.41,66.19,66.35,20030.0,57.0228,57.1864,56.997,57.1348,20030.0
2020-09-24 10:50:00,66.33,66.47,66.3,66.47,16679.0,57.1175,57.2381,57.0917,57.2381,16679.0
2020-09-24 11:00:00,66.44,66.58,66.42,66.46,20303.0,57.2123,57.3328,57.195,57.2295,20303.0
2020-09-24 11:10:00,66.51,66.51,66.35,66.37,23162.0,57.2725,57.2725,57.1348,57.152,23162.0
2020-09-24 11:20:00,66.36,66.46,66.33,66.36,53015.0,57.1434,57.2295,57.1175,57.1434,53015.0
2020-09-24 11:30:00,66.34,66.49,66.32,66.49,17534.0,57.1261,57.2553,57.1089,57.2553,17534.0
2020-09-24 11:40:00,66.48,66.6,66.45,66.46,16820.0,57.2467,57.35,57.2209,57.2295,16820.0
2020-09-24 11:50:00,66.47,66.78,66.47,66.78,20022.0,57.2381,57.505,57.2381,57.505,20022.0
2020-09-24 12:00:00,66.78,66.89,66.76,66.89,21990.0,57.505,57.5998,57.4878,57.5998,21990.0
2020-09-24 12:10:00,66.89,67.07,66.88,67.04,17708.0,57.5998,57.7548,57.5911,57.7289,17708.0
2020-09-24 12:20:00,67.06,67.18,67.01,67.13,14558.0,57.7461,57.8495,57.7031,57.8064,14558.0
2020-09-24 12:30:00,67.14,67.14,66.84,66.85,19469.0,57.815,57.815,57.5567,57.5653,19469.0
2020-09-24 12:40:00,66.84,67.0,66.84,66.98,10556.0,57.5567,57.6945,57.5567,57.6773,10556.0
2020-09-24 12:50:00,66.97,67.19,66.93,67.17,15135.0,57.6686,57.8581,57.6342,57.8409,15135.0
2020-09-24 13:00:00,67.18,67.31,67.18,67.22,15060.0,57.8495,57.9614,57.8495,57.8839,15060.0
2020-09-24 13:10:00,67.2,67.42,67.17,67.31,17105.0,57.8667,58.0561,57.8409,57.9614,17105.0
2020-09-24 13:20:00,67.32,67.42,67.3,67.32,23128.0,57.97,58.0561,57.9528,57.97,23128.0
2020-09-24 13:30:00,67.34,67.41,67.25,67.4,50995.0,57.9873,58.0475,57.9098,58.0389,50995.0
2020-09-24 13:40:00,67.4,67.47,67.37,67.42,20454.0,58.0389,58.0992,58.0131,58.0561,20454.0
2020-09-24 13:50:00,67.42,67.48,67.27,67.31,22317.0,58.0561,58.1078,57.927,57.9614,22317.0
2020-09-24 14:00:00,67.31,67.34,67.21,67.3,12860.0,57.9614,57.9873,57.8753,57.9528,12860.0
2020-09-24 14:10:00,67.3,67.3,66.97,66.98,21214.0,57.9528,57.9528,57.6686,57.6773,21214.0
2020-09-24 14:20:00,66.96,67.13,66.92,67.06,19756.0,57.66,57.8064,57.6256,57.7461,19756.0
2020-09-24 14:30:00,67.07,67.11,66.99,67.08,18683.0,57.7548,57.7892,57.6859,57.7634,18683.0
2020-09-24 14:40:00,67.08,67.16,66.91,66.91,23242.0,57.7634,57.8323,57.617,57.617,23242.0
2020-09-24 14:50:00,66.91,66.94,66.72,66.75,27484.0,57.617,57.6428,57.4534,57.4792,27484.0
2020-09-24 15:00:00,66.75,66.82,66.67,66.73,35144.0,57.4792,57.5395,57.4103,57.462,35144.0
2020-09-24 15:10:00,66.72,66.91,66.67,66.79,23946.0,57.4534,57.617,57.4103,57.5136,23946.0
2020-09-24 15:20:00,66.77,66.77,66.57,66.61,31794.0,57.4964,57.4964,57.3242,57.3586,31794.0
2020-09-24 15:30:00,66.58,66.81,66.57,66.81,28042.0,57.3328,57.5309,57.3242,57.5309,28042.0
2020-09-24 15:40:00,66.78,67.05,66.77,66.93,38391.0,57.505,57.7375,57.4964,57.6342,38391.0
2020-09-24 15:50:00,66.93,67.24,66.91,67.07,342879.0,57.6342,57.9011,57.617,57.7548,342879.0
2020-09-25 09:30:00,66.7,67.35,66.51,67.25,47413.0,57.4361,57.9959,57.2725,57.9098,47413.0
2020-09-25 09:40:00,67.29,67.79,67.29,67.63,38777.0,57.9442,58.3748,57.9442,58.237,38777.0
2020-09-25 09:50:00,67.59,67.69,67.37,67.41,50208.0,58.2025,58.2886,58.0131,58.0475,50208.0
2020-09-25 10:00:00,67.4,67.64,67.4,67.46,21979.0,58.0389,58.2456,58.0389,58.0906,21979.0
2020-09-25 10:10:00,67.45,67.45,67.06,67.39,79451.0,58.082,58.082,57.7461,58.0303,79451.0
2020-09-25 10:20:00,67.41,67.62,67.4,67.45,28223.0,58.0475,58.2284,58.0389,58.082,28223.0
2020-09-25 10:30:00,67.45,67.59,67.29,67.59,28861.0,58.082,58.2025,57.9442,58.2025,28861.0
2020-09-25 10:40:00,67.6,67.67,67.48,67.58,23040.0,58.2111,58.2714,58.1078,58.1939,23040.0
2020-09-25 10:50:00,67.58,67.81,67.58,67.81,30860.0,58.1939,58.392,58.1939,58.392,30860.0
2020-09-25 11:00:00,67.82,67.94,67.77,67.86,37879.0,58.4006,58.5039,58.3575,58.435,37879.0
2020-09-25 11:10:00,67.83,68.01,67.78,67.78,36513.0,58.4092,58.5642,58.3661,58.3661,36513.0
2020-09-25 11:20:00,67.78,67.93,67.7,67.88,26395.0,58.3661,58.4953,58.2973,58.4523,26395.0
2020-09-25 11:30:00,67.89,67.92,67.79,67.8,20380.0,58.4609,58.4867,58.3748,58.3834,20380.0
2020-09-25 11:40:00,67.81,67.83,67.66,67.67,15769.0,58.392,58.4092,58.2628,58.2714,15769.0
2020-09-25 11:50:00,67.67,67.73,67.62,67.64,11341.0,58.2714,58.3231,58.2284,58.2456,11341.0
2020-09-25 12:00:00,67.64,67.71,67.6,67.69,19515.0,58.2456,58.3059,58.2111,58.2886,19515.0
2020-09-25 12:10:00,67.69,67.72,67.62,67.63,16220.0,58.2886,58.3145,58.2284,58.237,16220.0
2020-09-25 12:20:00,67.64,67.65,67.56,67.63,12954.0,58.2456,58.2542,58.1767,58.237,12954.0
2020-09-25 12:30:00,67.63,67.73,67.62,67.72,15776.0,58.237,58.3231,58.2284,58.3145,15776.0
2020-09-25 12:40:00,67.74,67.76,67.64,67.64,12283.0,58.3317,58.3489,58.2456,58.2456,12283.0
2020-09-25 12:50:00,67.63,67.81,67.62,67.78,13121.0,58.237,58.392,58.2284,58.3661,13121.0
2020-09-25 13:00:00,67.77,67.88,67.7,67.87,20765.0,58.3575,58.4523,58.2973,58.4436,20765.0
2020-09-25 13:10:00,67.86,67.91,67.81,67.88,15091.0,58.435,58.4781,58.392,58.4523,15091.0
2020-09-25 13:20:00,67.88,67.96,67.84,67.86,18209.0,58.4523,58.5211,58.4178,58.435,18209.0
2020-09-25 13:30:00,67.86,67.92,67.85,67.9,13870.0,58.435,58.4867,58.4264,58.4695,13870.0
2020-09-25 13:40:00,67.9,68.06,67.89,68.03,68462.0,58.4695,58.6073,58.4609,58.5814,68462.0
2020-09-25 13:50:00,68.03,68.07,68.01,68.02,18339.0,58.5814,58.6159,58.5642,58.5728,18339.0
2020-09-25 14:00:00,68.01,68.09,67.99,68.03,47695.0,58.5642,58.6331,58.547,58.5814,47695.0
2020-09-25 14:10:00,68.03,68.17,67.93,68.17,36908.0,58.5814,58.702,58.4953,58.702,36908.0
2020-09-25 14:20:00,68.17,68.17,68.08,68.11,27844.0,58.702,58.702,58.6245,58.6503,27844.0
2020-09-25 14:30:00,68.09,68.12,68.04,68.06,21214.0,58.6331,58.6589,58.59,58.6073,21214.0
2020-09-25 14:40:00,68.07,68.14,68.05,68.14,17573.0,58.6159,58.6761,58.5986,58.6761,17573.0
2020-09-25 14:50:00,68.12,68.27,68.11,68.27,31314.0,58.6589,58.7881,58.6503,58.7881,31314.0
2020-09-25 15:00:00,68.26,68.44,68.24,68.44,34670.0,58.7795,58.9345,58.7623,58.9345,34670.0
2020-09-25 15:10:00,68.44,68.51,68.35,68.48,40697.0,58.9345,58.9948,58.857,58.9689,40697.0
2020-09-25 15:20:00,68.47,68.56,68.43,68.5,48472.0,58.9603,59.0378,58.9259,58.9861,48472.0
2020-09-25 15:30:00,68.49,68.5,68.21,68.31,58438.0,58.9775,58.9861,58.7364,58.8225,58438.0
2020-09-25 15:40:00,68.3,68.44,68.23,68.44,66650.0,58.8139,58.9345,58.7536,58.9345,66650.0
2020-09-25 15:50:00,68.43,68.6,68.39,68.5,176219.0,58.9259,59.0723,58.8914,58.9861,176219.0
2020-09-28 09:30:00,68.86,69.2,68.44,68.6,39996.0,59.2961,59.5889,58.9345,59.0723,39996.0
2020-09-28 09:40:00,68.58,68.9,68.53,68.89,24307.0,59.055,59.3306,59.012,59.322,24307.0
2020-09-28 09:50:00,68.89,68.94,68.45,68.49,24918.0,59.322,59.365,58.9431,58.9775,24918.0
2020-09-28 10:00:00,68.49,68.56,68.37,68.5,32867.0,58.9775,59.0378,58.8742,58.9861,32867.0
2020-09-28 10:10:00,68.51,68.8,68.5,68.76,17413.0,58.9948,59.2445,58.9861,59.21,17413.0
2020-09-28 10:20:00,68.8,69.23,68.8,69.06,23452.0,59.2445,59.6148,59.2445,59.4684,23452.0
2020-09-28 10:30:00,69.1,69.26,68.99,68.99,27586.0,59.5028,59.6406,59.4081,59.4081,27586.0
2020-09-28 10:40:00,68.97,69.13,68.91,68.92,16659.0,59.3909,59.5286,59.3392,59.3478,16659.0
2020-09-28 10:50:00,68.94,69.02,68.82,69.01,18045.0,59.365,59.4339,59.2617,59.4253,18045.0
2020-09-28 11:00:00,69.02,69.08,68.86,68.9,14882.0,59.4339,59.4856,59.2961,59.3306,14882.0
2020-09-28 11:10:00,68.93,69.02,68.9,68.95,14054.0,59.3564,59.4339,59.3306,59.3736,14054.0
2020-09-28 11:20:00,68.95,68.98,68.83,68.93,11282.0,59.3736,59.3995,59.2703,59.3564,11282.0
2020-09-28 11:30:00,68.94,69.14,68.9,69.14,15316.0,59.365,59.5373,59.3306,59.5373,15316.0
2020-09-28 11:40:00,69.15,69.15,69.03,69.12,10352.0,59.5459,59.5459,59.4425,59.52,10352.0
2020-09-28 11:50:00,69.11,69.14,69.04,69.11,10836.0,59.5114,59.5373,59.4511,59.5114,10836.0
2020-09-28 12:00:00,69.1,69.1,68.95,68.98,8609.0,59.5028,59.5028,59.3736,59.3995,8609.0
2020-09-28 12:10:00,68.98,69.04,68.86,68.88,11357.0,59.3995,59.4511,59.2961,59.3134,11357.0
2020-09-28 12:20:00,68.89,68.96,68.82,68.84,12333.0,59.322,59.3823,59.2617,59.2789,12333.0
2020-09-28 12:30:00,68.85,68.85,68.7,68.72,14289.0,59.2875,59.2875,59.1584,59.1756,14289.0
2020-09-28 12:40:00,68.72,68.81,68.72,68.8,15522.0,59.1756,59.2531,59.1756,59.2445,15522.0
2020-09-28 12:50:00,68.8,68.87,68.8,68.87,13250.0,59.2445,59.3048,59.2445,59.3048,13250.0
2020-09-28 13:00:00,68.89,68.93,68.86,68.87,10297.0,59.322,59.3564,59.2961,59.3048,10297.0
2020-09-28 13:10:00,68.89,68.9,68.84,68.86,10573.0,59.322,59.3306,59.2789,59.2961,10573.0
2020-09-28 13:20:00,68.87,69.0,68.85,68.9,32749.0,59.3048,59.4167,59.2875,59.3306,32749.0
2020-09-28 13:30:00,68.91,69.13,68.91,69.12,29384.0,59.3392,59.5286,59.3392,59.52,29384.0
2020-09-28 13:40:00,69.12,69.19,69.07,69.17,19045.0,59.52,59.5803,59.477,59.5631,19045.0
2020-09-28 13:50:00,69.17,69.21,69.12,69.14,16507.0,59.5631,59.5975,59.52,59.5373,16507.0
2020-09-28 14:00:00,69.14,69.15,69.03,69.11,21125.0,59.5373,59.5459,59.4425,59.5114,21125.0
2020-09-28 14:10:00,69.11,69.24,69.11,69.14,23746.0,59.5114,59.6234,59.5114,59.5373,23746.0
2020-09-28 14:20:00,69.14,69.17,69.04,69.15,47292.0,59.5373,59.5631,59.4511,59.5459,47292.0
2020-09-28 14:30:00,69.14,69.17,69.11,69.13,19429.0,59.5373,59.5631,59.5114,59.5286,19429.0
2020-09-28 14:40:00,69.13,69.18,69.03,69.05,18385.0,59.5286,59.5717,59.4425,59.4598,18385.0
2020-09-28 14:50:00,69.06,69.1,69.0,69.1,24123.0,59.4684,59.5028,59.4167,59.5028,24123.0
2020-09-28 15:00:00,69.09,69.09,68.89,68.92,26562.0,59.4942,59.4942,59.322,59.3478,26562.0
2020-09-28 15:10:00,68.92,69.0,68.87,68.87,74415.0,59.3478,59.4167,59.3048,59.3048,74415.0
2020-09-28 15:20:00,68.87,68.92,68.82,68.88,26587.0,59.3048,59.3478,59.2617,59.3134,26587.0
2020-09-28 15:30:00,68.89,68.89,68.71,68.85,30420.0,59.322,59.322,59.167,59.2875,30420.0
2020-09-28 15:40:00,68.84,68.91,68.72,68.73,62269.0,59.2789,59.3392,59.1756,59.1842,62269.0
2020-09-28 15:50:00,68.71,68.87,68.63,68.87,213917.0,59.167,59.3048,59.0981,59.3048,213917.0
2020-09-29 09:30:00,69.12,69.32,68.95,69.02,45247.0,59.52,59.6923,59.3736,59.4339,45247.0
2020-09-29 09:40:00,69.08,69.3,69.02,69.07,52275.0,59.4856,59.675,59.4339,59.477,52275.0
2020-09-29 09:50:00,69.08,69.12,68.86,68.97,31854.0,59.4856,59.52,59.2961,59.3909,31854.0
2020-09-29 10:00:00,68.97,69.12,68.94,69.05,76260.0,59.3909,59.52,59.365,59.4598,76260.0
2020-09-29 10:10:00,69.06,69.43,69.06,69.22,49587.0,59.4684,59.787,59.4684,59.6061,49587.0
2020-09-29 10:20:00,69.22,69.52,69.21,69.38,31537.0,59.6061,59.8645,59.5975,59.7439,31537.0
2020-09-29 10:30:00,69.4,69.52,69.28,69.32,28379.0,59.7611,59.8645,59.6578,59.6923,28379.0
2020-09-29 10:40:00,69.31,69.37,69.21,69.24,25221.0,59.6836,59.7353,59.5975,59.6234,25221.0
2020-09-29 10:50:00,69.24,69.3,69.13,69.16,27755.0,59.6234,59.675,59.5286,59.5545,27755.0
2020-09-29 11:00:00,69.17,69.18,68.97,69.01,21199.0,59.5631,59.5717,59.3909,59.4253,21199.0
2020-09-29 11:10:00,68.98,68.99,68.88,68.89,23337.0,59.3995,59.4081,59.3134,59.322,23337.0
2020-09-29 11:20:00,68.89,68.95,68.77,68.79,23717.0,59.322,59.3736,59.2186,59.2359,23717.0
2020-09-29 11:30:00,68.8,68.92,68.73,68.88,23399.0,59.2445,59.3478,59.1842,59.3134,23399.0
2020-09-29 11:40:00,68.89,68.9,68.6,68.67,20476.0,59.322,59.3306,59.0723,59.1325,20476.0
2020-09-29 11:50:00,68.67,68.73,68.63,68.64,17214.0,59.1325,59.1842,59.0981,59.1067,17214.0
2020-09-29 12:00:00,68.64,68.66,68.49,68.53,15601.0,59.1067,59.1239,58.9775,59.012,15601.0
2020-09-29 12:10:00,68.53,68.59,68.52,68.55,9471.0,59.012,59.0636,59.0034,59.0292,9471.0
2020-09-29 12:20:00,68.55,68.55,68.44,68.5,18186.0,59.0292,59.0292,58.9345,58.9861,18186.0
2020-09-29 12:30:00,68.51,68.54,68.4,68.45,14322.0,58.9948,59.0206,58.9,58.9431,14322.0
2020-09-29 12:40:00,68.43,68.58,68.42,68.57,15520.0,58.9259,59.055,58.9173,59.0464,15520.0
2020-09-29 12:50:00,68.56,68.56,68.45,68.52,42815.0,59.0378,59.0378,58.9431,59.0034,42815.0
2020-09-29 13:00:00,68.52,68.63,68.43,68.51,21428.0,59.0034,59.0981,58.9259,58.9948,21428.0
2020-09-29 13:10:00,68.51,68.54,68.43,68.51,25738.0,58.9948,59.0206,58.9259,58.9948,25738.0
2020-09-29 13:20:00,68.51,68.56,68.49,68.55,14494.0,58.9948,59.0378,58.9775,59.0292,14494.0
2020-09-29 13:30:00,68.55,68.64,68.53,68.59,13089.0,59.0292,59.1067,59.012,59.0636,13089.0
2020-09-29 13:40:00,68.59,68.68,68.59,68.68,13743.0,59.0636,59.1411,59.0636,59.1411,13743.0
2020-09-29 13:50:00,68.69,68.78,68.68,68.7,29818.0,59.1498,59.2273,59.1411,59.1584,29818.0
2020-09-29 14:00:00,68.71,68.77,68.67,68.67,13504.0,59.167,59.2186,59.1325,59.1325,13504.0
2020-09-29 14:10:00,68.68,68.8,68.65,68.8,17356.0,59.1411,59.2445,59.1153,59.2445,17356.0
2020-09-29 14:20:00,68.79,68.8,68.71,68.79,15598.0,59.2359,59.2445,59.167,59.2359,15598.0
2020-09-29 14:30:00,68.78,68.89,68.77,68.89,15439.0,59.2273,59.322,59.2186,59.322,15439.0
2020-09-29 14:40:00,68.9,68.9,68.81,68.83,20995.0,59.3306,59.3306,59.2531,59.2703,20995.0
2020-09-29 14:50:00,68.82,68.86,68.77,68.79,12920.0,59.2617,59.2961,59.2186,59.2359,12920.0
2020-09-29 15:00:00,68.8,68.81,68.72,68.74,25962.0,59.2445,59.2531,59.1756,59.1928,25962.0
2020-09-29 15:10:00,68.75,68.95,68.73,68.93,37225.0,59.2014,59.3736,59.1842,59.3564,37225.0
2020-09-29 15:20:00,68.92,68.93,68.84,68.87,44415.0,59.3478,59.3564,59.2789,59.3048,44415.0
2020-09-29 15:30:00,68.86,68.98,68.86,68.89,53944.0,59.2961,59.3995,59.2961,59.322,53944.0
2020-09-29 15:40:00,68.89,68.92,68.81,68.89,56390.0,59.322,59.3478,59.2531,59.322,56390.0
2020-09-29 15:50:00,68.89,68.91,68.64,68.65,205062.0,59.322,59.3392,59.1067,59.1153,205062.0
2020-09-30 09:30:00,69.17,69.39,68.83,68.83,30711.0,59.5631,59.7525,59.2703,59.2703,30711.0
2020-09-30 09:40:00,68.87,68.95,68.71,68.85,16460.0,59.3048,59.3736,59.167,59.2875,16460.0
2020-09-30 09:50:00,68.85,68.88,68.71,68.82,51919.0,59.2875,59.3134,59.167,59.2617,51919.0
2020-09-30 10:00:00,68.82,69.17,68.79,69.05,30072.0,59.2617,59.5631,59.2359,59.4598,30072.0
2020-09-30 10:10:00,69.02,69.12,68.78,69.11,34061.0,59.4339,59.52,59.2273,59.5114,34061.0
2020-09-30 10:20:00,69.11,69.29,69.06,69.11,62241.0,59.5114,59.6664,59.4684,59.5114,62241.0
2020-09-30 10:30:00,69.11,69.17,68.95,69.02,26828.0,59.5114,59.5631,59.3736,59.4339,26828.0
2020-09-30 10:40:00,69.02,69.27,68.96,69.21,31224.0,59.4339,59.6492,59.3823,59.5975,31224.0
2020-09-30 10:50:00,69.19,69.34,69.14,69.16,29978.0,59.5803,59.7095,59.5373,59.5545,29978.0
2020-09-30 11:00:00,69.15,69.18,68.98,69.02,20158.0,59.5459,59.5717,59.3995,59.4339,20158.0
2020-09-30 11:10:00,69.04,69.28,69.04,69.21,17880.0,59.4511,59.6578,59.4511,59.5975,17880.0
2020-09-30 11:20:00,69.2,69.44,69.2,69.31,29142.0,59.5889,59.7956,59.5889,59.6836,29142.0
2020-09-30 11:30:00,69.31,69.32,69.03,69.07,23093.0,59.6836,59.6923,59.4425,59.477,23093.0
2020-09-30 11:40:00,69.08,69.23,69.03,69.21,26870.0,59.4856,59.6148,59.4425,59.5975,26870.0
2020-09-30 11:50:00,69.22,69.29,69.07,69.13,29531.0,59.6061,59.6664,59.477,59.5286,29531.0
2020-09-30 12:00:00,69.14,69.15,68.85,68.86,26824.0,59.5373,59.5459,59.2875,59.2961,26824.0
2020-09-30 12:10:00,68.87,68.9,68.76,68.81,21144.0,59.3048,59.3306,59.21,59.2531,21144.0
2020-09-30 12:20:00,68.82,69.07,68.81,69.02,19882.0,59.2617,59.477,59.2531,59.4339,19882.0
2020-09-30 12:30:00,69.03,69.14,68.98,69.12,23184.0,59.4425,59.5373,59.3995,59.52,23184.0
2020-09-30 12:40:00,69.12,69.15,69.01,69.01,14293.0,59.52,59.5459,59.4253,59.4253,14293.0
2020-09-30 12:50:00,69.0,69.04,68.95,68.99,15430.0,59.4167,59.4511,59.3736,59.4081,15430.0
2020-09-30 13:00:00,69.0,69.04,68.91,68.95,16310.0,59.4167,59.4511,59.3392,59.3736,16310.0
2020-09-30 13:10:00,68.94,69.02,68.92,69.01,17622.0,59.365,59.4339,59.3478,59.4253,17622.0
2020-09-30 13:20:00,69.0,69.09,68.96,69.05,13553.0,59.4167,59.4942,59.3823,59.4598,13553.0
2020-09-30 13:30:00,69.04,69.31,69.03,69.3,25457.0,59.4511,59.6836,59.4425,59.675,25457.0
2020-09-30 13:40:00,69.31,69.34,69.2,69.31,31856.0,59.6836,59.7095,59.5889,59.6836,31856.0
2020-09-30 13:50:00,69.32,69.42,69.31,69.41,25970.0,59.6923,59.7784,59.6836,59.7698,25970.0
2020-09-30 14:00:00,69.42,69.58,69.37,69.54,41236.0,59.7784,59.9161,59.7353,59.8817,41236.0
2020-09-30 14:10:00,69.54,69.57,69.43,69.44,24477.0,59.8817,59.9075,59.787,59.7956,24477.0
2020-09-30 14:20:00,69.44,69.6,69.17,69.42,79119.0,59.7956,59.9334,59.5631,59.7784,79119.0
2020-09-30 14:30:00,69.4,69.4,69.21,69.21,36048.0,59.7611,59.7611,59.5975,59.5975,36048.0
2020-09-30 14:40:00,69.22,69.24,68.89,68.94,43367.0,59.6061,59.6234,59.322,59.365,43367.0
2020-09-30 14:50:00,68.94,69.22,68.89,69.18,45611.0,59.365,59.6061,59.322,59.5717,45611.0
2020-09-30 15:00:00,69.17,69.24,69.03,69.18,27974.0,59.5631,59.6234,59.4425,59.5717,27974.0
2020-09-30 15:10:00,69.16,69.19,68.8,68.84,50780.0,59.5545,59.5803,59.2445,59.2789,50780.0
2020-09-30 15:20:00,68.84,69.05,68.71,68.95,38372.0,59.2789,59.4598,59.167,59.3736,38372.0
2020-09-30 15:30:00,68.95,69.0,68.84,68.92,211885.0,59.3736,59.4167,59.2789,59.3478,211885.0
2020-09-30 15:40:00,68.91,69.15,68.86,69.11,136169.0,59.3392,59.5459,59.2961,59.5114,136169.0
2020-09-30 15:50:00,69.12,69.36,68.99,69.0,300832.0,59.52,59.7267,59.4081,59.4167,300832.0
2020-10-01 09:30:00,69.41,69.65,69.24,69.65,53106.0,59.7698,59.9764,59.6234,59.9764,53106.0
2020-10-01 09:40:00,69.61,69.73,69.53,69.63,32798.0,59.942,60.0453,59.8731,59.9592,32798.0
2020-10-01 09:50:00,69.67,69.79,69.42,69.42,39353.0,59.9936,60.097,59.7784,59.7784,39353.0
2020-10-01 10:00:00,69.41,69.58,69.36,69.43,37472.0,59.7698,59.9161,59.7267,59.787,37472.0
2020-10-01 10:10:00,69.44,69.52,69.35,69.48,26449.0,59.7956,59.8645,59.7181,59.83,26449.0
2020-10-01 10:20:00,69.48,69.49,69.31,69.41,23647.0,59.83,59.8386,59.6836,59.7698,23647.0
2020-10-01 10:30:00,69.43,69.75,69.39,69.72,30361.0,59.787,60.0625,59.7525,60.0367,30361.0
2020-10-01 10:40:00,69.71,69.86,69.7,69.78,23319.0,60.0281,60.1573,60.0195,60.0884,23319.0
2020-10-01 10:50:00,69.78,70.01,69.74,69.99,46987.0,60.0884,60.2864,60.0539,60.2692,46987.0
2020-10-01 11:00:00,70.01,70.13,69.83,70.08,59801.0,60.2864,60.3898,60.1314,60.3467,59801.0
2020-10-01 11:10:00,70.08,70.08,69.87,69.99,37810.0,60.3467,60.3467,60.1659,60.2692,37810.0
2020-10-01 11:20:00,70.01,70.2,69.98,70.13,25864.0,60.2864,60.45,60.2606,60.3898,25864.0
2020-10-01 11:30:00,70.13,70.18,70.08,70.14,24968.0,60.3898,60.4328,60.3467,60.3984,24968.0
2020-10-01 11:40:00,70.15,70.22,70.11,70.14,19562.0,60.407,60.4673,60.3725,60.3984,19562.0
2020-10-01 11:50:00,70.14,70.39,70.14,70.36,16906.0,60.3984,60.6137,60.3984,60.5878,16906.0
2020-10-01 12:00:00,70.37,70.38,70.25,70.29,17403.0,60.5964,60.605,60.4931,60.5275,17403.0
2020-10-01 12:10:00,70.29,70.3,70.2,70.27,27850.0,60.5275,60.5362,60.45,60.5103,27850.0
2020-10-01 12:20:00,70.25,70.34,70.23,70.3,22732.0,60.4931,60.5706,60.4759,60.5362,22732.0
2020-10-01 12:30:00,70.29,70.3,70.16,70.21,25043.0,60.5275,60.5362,60.4156,60.4586,25043.0
2020-10-01 12:40:00,70.21,70.37,70.2,70.3,22147.0,60.4586,60.5964,60.45,60.5362,22147.0
2020-10-01 12:50:00,70.32,70.35,70.12,70.17,23881.0,60.5534,60.5792,60.3811,60.4242,23881.0
2020-10-01 13:00:00,70.19,70.27,70.15,70.26,20158.0,60.4414,60.5103,60.407,60.5017,20158.0
2020-10-01 13:10:00,70.27,70.3,70.15,70.18,20715.0,60.5103,60.5362,60.407,60.4328,20715.0
2020-10-01 13:20:00,70.17,70.19,70.02,70.07,23442.0,60.4242,60.4414,60.295,60.3381,23442.0
2020-10-01 13:30:00,70.09,70.15,70.05,70.06,26493.0,60.3553,60.407,60.3209,60.3295,26493.0
2020-10-01 13:40:00,70.05,70.08,69.93,69.94,23109.0,60.3209,60.3467,60.2175,60.2261,23109.0
2020-10-01 13:50:00,69.95,70.0,69.79,69.88,46362.0,60.2348,60.2778,60.097,60.1745,46362.0
2020-10-01 14:00:00,69.89,70.01,69.69,69.75,58587.0,60.1831,60.2864,60.0109,60.0625,58587.0
2020-10-01 14:10:00,69.75,69.87,69.73,69.85,55419.0,60.0625,60.1659,60.0453,60.1486,55419.0
2020-10-01 14:20:00,69.85,70.0,69.78,70.0,53450.0,60.1486,60.2778,60.0884,60.2778,53450.0
2020-10-01 14:30:00,69.99,70.14,69.98,70.11,29271.0,60.2692,60.3984,60.2606,60.3725,29271.0
2020-10-01 14:40:00,70.11,70.17,70.06,70.07,29937.0,60.3725,60.4242,60.3295,60.3381,29937.0
2020-10-01 14:50:00,70.07,70.19,70.07,70.15,25827.0,60.3381,60.4414,60.3381,60.407,25827.0
2020-10-01 15:00:00,70.17,70.22,70.13,70.17,30075.0,60.4242,60.4673,60.3898,60.4242,30075.0
2020-10-01 15:10:00,70.17,70.21,70.13,70.16,25826.0,60.4242,60.4586,60.3898,60.4156,25826.0
2020-10-01 15:20:00,70.17,70.18,70.04,70.1,29569.0,60.4242,60.4328,60.3123,60.3639,29569.0
2020-10-01 15:30:00,70.1,70.18,70.05,70.17,41261.0,60.3639,60.4328,60.3209,60.4242,41261.0
2020-10-01 15:40:00,70.17,70.2,70.09,70.13,68735.0,60.4242,60.45,60.3553,60.3898,68735.0
2020-10-01 15:50:00,70.13,70.41,70.13,70.38,178804.0,60.3898,60.6309,60.3898,60.605,178804.0
2020-10-02 09:30:00,69.89,70.34,69.48,69.64,49079.0,60.1831,60.5706,59.83,59.9678,49079.0
2020-10-02 09:40:00,69.61,69.95,69.52,69.72,48407.0,59.942,60.2348,59.8645,60.0367,48407.0
2020-10-02 09:50:00,69.73,70.12,69.63,70.07,36128.0,60.0453,60.3811,59.9592,60.3381,36128.0
2020-10-02 10:00:00,70.1,70.32,70.09,70.1,34681.0,60.3639,60.5534,60.3553,60.3639,34681.0
2020-10-02 10:10:00,70.09,70.12,69.93,70.03,31886.0,60.3553,60.3811,60.2175,60.3036,31886.0
2020-10-02 10:20:00,70.02,70.29,70.02,70.24,49618.0,60.295,60.5275,60.295,60.4845,49618.0
2020-10-02 10:30:00,70.24,70.34,70.19,70.23,41447.0,60.4845,60.5706,60.4414,60.4759,41447.0
2020-10-02 10:40:00,70.24,70.59,70.18,70.54,32130.0,60.4845,60.7859,60.4328,60.7428,32130.0
2020-10-02 10:50:00,70.55,70.77,70.5,70.75,50639.0,60.7514,60.9409,60.7084,60.9237,50639.0
2020-10-02 11:00:00,70.74,70.76,70.5,70.63,43543.0,60.915,60.9323,60.7084,60.8203,43543.0
2020-10-02 11:10:00,70.63,70.74,70.59,70.68,46248.0,60.8203,60.915,60.7859,60.8634,46248.0
2020-10-02 11:20:00,70.67,70.72,70.51,70.52,36917.0,60.8548,60.8978,60.717,60.7256,36917.0
2020-10-02 11:30:00,70.53,70.54,70.31,70.35,28081.0,60.7342,60.7428,60.5448,60.5792,28081.0
2020-10-02 11:40:00,70.34,70.35,70.18,70.28,40846.0,60.5706,60.5792,60.4328,60.5189,40846.0
2020-10-02 11:50:00,70.28,70.36,70.06,70.11,50270.0,60.5189,60.5878,60.3295,60.3725,50270.0
2020-10-02 12:00:00,70.13,70.34,70.09,70.27,66061.0,60.3898,60.5706,60.3553,60.5103,66061.0
2020-10-02 12:10:00,70.29,70.55,70.24,70.31,48654.0,60.5275,60.7514,60.4845,60.5448,48654.0
2020-10-02 12:20:00,70.34,70.42,70.14,70.19,42104.0,60.5706,60.6395,60.3984,60.4414,42104.0
2020-10-02 12:30:00,70.2,70.34,70.17,70.34,26285.0,60.45,60.5706,60.4242,60.5706,26285.0
2020-10-02 12:40:00,70.33,70.34,70.24,70.25,17260.0,60.562,60.5706,60.4845,60.4931,17260.0
2020-10-02 12:50:00,70.27,70.46,70.2,70.35,35577.0,60.5103,60.6739,60.45,60.5792,35577.0
2020-10-02 13:00:00,70.37,70.55,70.36,70.42,27631.0,60.5964,60.7514,60.5878,60.6395,27631.0
2020-10-02 13:10:00,70.44,70.49,70.33,70.48,22698.0,60.6567,60.6998,60.562,60.6912,22698.0
2020-10-02 13:20:00,70.47,70.67,70.46,70.66,16764.0,60.6825,60.8548,60.6739,60.8462,16764.0
2020-10-02 13:30:00,70.66,70.69,70.59,70.65,19694.0,60.8462,60.872,60.7859,60.8375,19694.0
2020-10-02 13:40:00,70.65,70.66,70.45,70.46,24994.0,60.8375,60.8462,60.6653,60.6739,24994.0
2020-10-02 13:50:00,70.47,70.62,70.4,70.62,13042.0,60.6825,60.8117,60.6223,60.8117,13042.0
2020-10-02 14:00:00,70.64,70.71,70.62,70.63,15391.0,60.8289,60.8892,60.8117,60.8203,15391.0
2020-10-02 14:10:00,70.64,70.71,70.59,70.69,27639.0,60.8289,60.8892,60.7859,60.872,27639.0
2020-10-02 14:20:00,70.7,70.87,70.7,70.83,24971.0,60.8806,61.027,60.8806,60.9925,24971.0
2020-10-02 14:30:00,70.87,70.89,70.63,70.65,35860.0,61.027,61.0442,60.8203,60.8375,35860.0
2020-10-02 14:40:00,70.64,70.74,70.58,70.65,21732.0,60.8289,60.915,60.7773,60.8375,21732.0
2020-10-02 14:50:00,70.65,70.81,70.59,70.69,28798.0,60.8375,60.9753,60.7859,60.872,28798.0
2020-10-02 15:00:00,70.69,70.73,70.62,70.7,17711.0,60.872,60.9064,60.8117,60.8806,17711.0
2020-10-02 15:10:00,70.71,70.77,70.57,70.67,36182.0,60.8892,60.9409,60.7687,60.8548,36182.0
2020-10-02 15:20:00,70.67,70.74,70.59,70.69,24844.0,60.8548,60.915,60.7859,60.872,24844.0
2020-10-02 15:30:00,70.69,70.84,70.65,70.67,32364.0,60.872,61.0012,60.8375,60.8548,32364.0
2020-10-02 15:40:00,70.67,70.67,70.44,70.55,56314.0,60.8548,60.8548,60.6567,60.7514,56314.0
2020-10-02 15:50:00,70.55,70.56,70.44,70.48,155915.0,60.7514,60.76,60.6567,60.6912,155915.0
2020-10-05 09:30:00,70.44,70.54,69.85,69.85,36662.0,60.6567,60.7428,60.1486,60.1486,36662.0
2020-10-05 09:40:00,69.88,69.88,69.72,69.81,19475.0,60.1745,60.1745,60.0367,60.1142,19475.0
2020-10-05 09:50:00,69.81,69.85,69.6,69.81,19549.0,60.1142,60.1486,59.9334,60.1142,19549.0
2020-10-05 10:00:00,69.85,70.38,69.85,70.23,25175.0,60.1486,60.605,60.1486,60.4759,25175.0
2020-10-05 10:10:00,70.22,70.32,70.09,70.11,22390.0,60.4673,60.5534,60.3553,60.3725,22390.0
2020-10-05 10:20:00,70.08,70.12,69.96,69.98,10999.0,60.3467,60.3811,60.2434,60.2606,10999.0
2020-10-05 10:30:00,69.99,70.21,69.93,70.21,18771.0,60.2692,60.4586,60.2175,60.4586,18771.0
2020-10-05 10:40:00,70.22,70.43,70.21,70.37,23907.0,60.4673,60.6481,60.4586,60.5964,23907.0
2020-10-05 10:50:00,70.36,70.65,70.36,70.55,16643.0,60.5878,60.8375,60.5878,60.7514,16643.0
2020-10-05 11:00:00,70.59,70.76,70.52,70.52,14478.0,60.7859,60.9323,60.7256,60.7256,14478.0
2020-10-05 11:10:00,70.55,70.85,70.55,70.77,19760.0,60.7514,61.0098,60.7514,60.9409,19760.0
2020-10-05 11:20:00,70.77,70.94,70.77,70.84,23670.0,60.9409,61.0873,60.9409,61.0012,23670.0
2020-10-05 11:30:00,70.84,70.9,70.8,70.81,13236.0,61.0012,61.0528,60.9667,60.9753,13236.0
2020-10-05 11:40:00,70.83,70.95,70.83,70.89,16928.0,60.9925,61.0959,60.9925,61.0442,16928.0
2020-10-05 11:50:00,70.9,71.0,70.9,70.95,16562.0,61.0528,61.1389,61.0528,61.0959,16562.0
2020-10-05 12:00:00,70.94,70.94,70.82,70.86,5652.0,61.0873,61.0873,60.9839,61.0184,5652.0
2020-10-05 12:10:00,70.87,70.95,70.85,70.95,10798.0,61.027,61.0959,61.0098,61.0959,10798.0
2020-10-05 12:20:00,70.94,71.06,70.93,71.05,15563.0,61.0873,61.1906,61.0787,61.182,15563.0
2020-10-05 12:30:00,71.02,71.09,70.98,71.08,10545.0,61.1562,61.2164,61.1217,61.2078,10545.0
2020-10-05 12:40:00,71.11,71.17,71.07,71.13,13275.0,61.2337,61.2853,61.1992,61.2509,13275.0
2020-10-05 12:50:00,71.11,71.19,71.05,71.17,11747.0,61.2337,61.3025,61.182,61.2853,11747.0
2020-10-05 13:00:00,71.19,71.25,71.15,71.24,8977.0,61.3025,61.3542,61.2681,61.3456,8977.0
2020-10-05 13:10:00,71.23,71.25,71.18,71.25,9210.0,61.337,61.3542,61.2939,61.3542,9210.0
2020-10-05 13:20:00,71.24,71.24,71.14,71.14,5380.0,61.3456,61.3456,61.2595,61.2595,5380.0
2020-10-05 13:30:00,71.14,71.18,71.1,71.14,15092.0,61.2595,61.2939,61.225,61.2595,15092.0
2020-10-05 13:40:00,71.12,71.23,71.08,71.15,14056.0,61.2423,61.337,61.2078,61.2681,14056.0
2020-10-05 13:50:00,71.15,71.17,71.09,71.1,14315.0,61.2681,61.2853,61.2164,61.225,14315.0
2020-10-05 14:00:00,71.07,71.12,71.04,71.11,16542.0,61.1992,61.2423,61.1734,61.2337,16542.0
2020-10-05 14:10:00,71.11,71.2,71.1,71.19,7772.0,61.2337,61.3112,61.225,61.3025,7772.0
2020-10-05 14:20:00,71.2,71.21,71.13,71.17,13110.0,61.3112,61.3198,61.2509,61.2853,13110.0
2020-10-05 14:30:00,71.16,71.24,71.15,71.15,17575.0,61.2767,61.3456,61.2681,61.2681,17575.0
2020-10-05 14:40:00,71.16,71.19,71.12,71.12,7067.0,61.2767,61.3025,61.2423,61.2423,7067.0
2020-10-05 14:50:00,71.12,71.26,71.12,71.26,18721.0,61.2423,61.3628,61.2423,61.3628,18721.0
2020-10-05 15:00:00,71.27,71.34,71.21,71.34,20025.0,61.3714,61.4317,61.3198,61.4317,20025.0
2020-10-05 15:10:00,71.34,71.45,71.32,71.44,34748.0,61.4317,61.5264,61.4145,61.5178,34748.0
2020-10-05 15:20:00,71.45,71.54,71.42,71.49,26075.0,61.5264,61.6039,61.5006,61.5609,26075.0
2020-10-05 15:30:00,71.49,71.51,71.42,71.51,43022.0,61.5609,61.5781,61.5006,61.5781,43022.0
2020-10-05 15:40:00,71.51,71.54,71.31,71.35,48615.0,61.5781,61.6039,61.4059,61.4403,48615.0
2020-10-05 15:50:00,71.35,71.55,71.34,71.46,186190.0,61.4403,61.6125,61.4317,61.535,186190.0
2020-10-06 09:30:00,71.16,71.25,70.97,71.08,58227.0,61.2767,61.3542,61.1131,61.2078,58227.0
2020-10-06 09:40:00,71.05,71.37,71.01,71.36,24631.0,61.182,61.4575,61.1475,61.4489,24631.0
2020-10-06 09:50:00,71.37,71.5,71.27,71.45,22234.0,61.4575,61.5695,61.3714,61.5264,22234.0
2020-10-06 10:00:00,71.51,71.64,71.5,71.6,19609.0,61.5781,61.69,61.5695,61.6556,19609.0
2020-10-06 10:10:00,71.6,71.6,71.43,71.45,18289.0,61.6556,61.6556,61.5092,61.5264,18289.0
2020-10-06 10:20:00,71.43,71.5,71.37,71.42,19633.0,61.5092,61.5695,61.4575,61.5006,19633.0
2020-10-06 10:30:00,71.43,71.57,71.43,71.55,18955.0,61.5092,61.6298,61.5092,61.6125,18955.0
2020-10-06 10:40:00,71.57,71.67,71.38,71.61,29300.0,61.6298,61.7159,61.4662,61.6642,29300.0
2020-10-06 10:50:00,71.62,71.76,71.59,71.6,12969.0,61.6728,61.7934,61.647,61.6556,12969.0
2020-10-06 11:00:00,71.59,71.7,71.53,71.7,37507.0,61.647,61.7417,61.5953,61.7417,37507.0
2020-10-06 11:10:00,71.73,71.89,71.69,71.87,13566.0,61.7675,61.9053,61.7331,61.8881,13566.0
2020-10-06 11:20:00,71.87,71.97,71.8,71.94,37087.0,61.8881,61.9742,61.8278,61.9484,37087.0
2020-10-06 11:30:00,71.94,71.96,71.75,71.78,16747.0,61.9484,61.9656,61.7848,61.8106,16747.0
2020-10-06 11:40:00,71.79,71.85,71.78,71.79,17795.0,61.8192,61.8709,61.8106,61.8192,17795.0
2020-10-06 11:50:00,71.79,71.93,71.75,71.87,20581.0,61.8192,61.9398,61.7848,61.8881,20581.0
2020-10-06 12:00:00,71.86,71.95,71.84,71.91,12987.0,61.8795,61.957,61.8623,61.9225,12987.0
2020-10-06 12:10:00,71.92,72.06,71.92,72.02,16142.0,61.9312,62.0517,61.9312,62.0173,16142.0
2020-10-06 12:20:00,72.03,72.1,72.02,72.07,10492.0,62.0259,62.0862,62.0173,62.0603,10492.0
2020-10-06 12:30:00,72.07,72.22,72.07,72.2,27218.0,62.0603,62.1895,62.0603,62.1723,27218.0
2020-10-06 12:40:00,72.22,72.37,72.22,72.35,16601.0,62.1895,62.3187,62.1895,62.3014,16601.0
2020-10-06 12:50:00,72.37,72.52,72.37,72.5,13978.0,62.3187,62.4478,62.3187,62.4306,13978.0
2020-10-06 13:00:00,72.51,72.52,72.4,72.48,15908.0,62.4392,62.4478,62.3445,62.4134,15908.0
2020-10-06 13:10:00,72.48,72.64,72.44,72.59,27073.0,62.4134,62.5512,62.3789,62.5081,27073.0
2020-10-06 13:20:00,72.58,72.72,72.53,72.54,17589.0,62.4995,62.62,62.4564,62.465,17589.0
2020-10-06 13:30:00,72.57,72.7,72.54,72.59,19864.0,62.4909,62.6028,62.465,62.5081,19864.0
2020-10-06 13:40:00,72.61,72.71,72.55,72.61,35299.0,62.5253,62.6114,62.4737,62.5253,35299.0
2020-10-06 13:50:00,72.63,72.65,72.57,72.59,15020.0,62.5425,62.5598,62.4909,62.5081,15020.0
2020-10-06 14:00:00,72.58,72.76,72.54,72.75,17243.0,62.4995,62.6545,62.465,62.6459,17243.0
2020-10-06 14:10:00,72.75,72.85,72.73,72.82,16511.0,62.6459,62.732,62.6287,62.7062,16511.0
2020-10-06 14:20:00,72.82,72.91,72.79,72.84,15832.0,62.7062,62.7837,62.6803,62.7234,15832.0
2020-10-06 14:30:00,72.83,72.86,72.77,72.78,18405.0,62.7148,62.7406,62.6631,62.6717,18405.0
2020-10-06 14:40:00,72.78,72.95,72.63,72.65,42799.0,62.6717,62.8181,62.5425,62.5598,42799.0
2020-10-06 14:50:00,72.64,72.64,72.1,72.15,77909.0,62.5512,62.5512,62.0862,62.1292,77909.0
2020-10-06 15:00:00,72.14,72.23,71.91,72.23,48923.0,62.1206,62.1981,61.9225,62.1981,48923.0
2020-10-06 15:10:00,72.2,72.31,71.99,72.01,29425.0,62.1723,62.267,61.9914,62.0087,29425.0
2020-10-06 15:20:00,72.03,72.24,72.0,72.18,44046.0,62.0259,62.2067,62.0,62.155,44046.0
2020-10-06 15:30:00,72.18,72.42,72.15,72.19,61439.0,62.155,62.3617,62.1292,62.1637,61439.0
2020-10-06 15:40:00,72.18,72.33,72.05,72.12,66222.0,62.155,62.2842,62.0431,62.1034,66222.0
2020-10-06 15:50:00,72.13,72.72,72.03,72.45,403291.0,62.112,62.62,62.0259,62.3875,403291.0
2020-10-07 09:30:00,72.61,72.81,72.34,72.41,80062.0,62.5253,62.6975,62.2928,62.3531,80062.0
2020-10-07 09:40:00,72.42,72.49,71.95,71.96,34534.0,62.3617,62.422,61.957,61.9656,34534.0
2020-10-07 09:50:00,71.94,72.18,71.85,72.18,31834.0,61.9484,62.155,61.8709,62.155,31834.0
2020-10-07 10:00:00,72.18,72.45,72.18,72.31,24588.0,62.155,62.3875,62.155,62.267,24588.0
2020-10-07 10:10:00,72.31,72.38,72.2,72.36,25237.0,62.267,62.3273,62.1723,62.31,25237.0
2020-10-07 10:20:00,72.36,72.38,72.15,72.28,31367.0,62.31,62.3273,62.1292,62.2412,31367.0
2020-10-07 10:30:00,72.32,72.39,72.2,72.22,35538.0,62.2756,62.3359,62.1723,62.1895,35538.0
2020-10-07 10:40:00,72.24,72.28,72.19,72.22,17070.0,62.2067,62.2412,62.1637,62.1895,17070.0
2020-10-07 10:50:00,72.23,72.26,71.9,71.91,22052.0,62.1981,62.2239,61.9139,61.9225,22052.0
2020-10-07 11:00:00,71.91,72.01,71.91,72.0,15702.0,61.9225,62.0087,61.9225,62.0,15702.0
2020-10-07 11:10:00,72.01,72.04,71.85,71.88,20801.0,62.0087,62.0345,61.8709,61.8967,20801.0
2020-10-07 11:20:00,71.87,71.92,71.63,71.66,24415.0,61.8881,61.9312,61.6814,61.7073,24415.0
2020-10-07 11:30:00,71.66,71.68,71.56,71.63,18773.0,61.7073,61.7245,61.6212,61.6814,18773.0
2020-10-07 11:40:00,71.63,71.7,71.57,71.6,13434.0,61.6814,61.7417,61.6298,61.6556,13434.0
2020-10-07 11:50:00,71.6,71.63,71.57,71.59,9173.0,61.6556,61.6814,61.6298,61.647,9173.0
2020-10-07 12:00:00,71.58,71.65,71.44,71.44,19793.0,61.6384,61.6987,61.5178,61.5178,19793.0
2020-10-07 12:10:00,71.46,71.46,71.27,71.4,23527.0,61.535,61.535,61.3714,61.4834,23527.0
2020-10-07 12:20:00,71.41,71.59,71.39,71.59,24195.0,61.492,61.647,61.4748,61.647,24195.0
2020-10-07 12:30:00,71.59,71.68,71.57,71.58,32791.0,61.647,61.7245,61.6298,61.6384,32791.0
2020-10-07 12:40:00,71.59,71.67,71.57,71.64,15572.0,61.647,61.7159,61.6298,61.69,15572.0
2020-10-07 12:50:00,71.64,71.75,71.63,71.75,14688.0,61.69,61.7848,61.6814,61.7848,14688.0
2020-10-07 13:00:00,71.76,71.87,71.74,71.86,10386.0,61.7934,61.8881,61.7762,61.8795,10386.0
2020-10-07 13:10:00,71.85,71.92,71.82,71.91,9270.0,61.8709,61.9312,61.845,61.9225,9270.0
2020-10-07 13:20:00,71.91,71.94,71.87,71.92,14407.0,61.9225,61.9484,61.8881,61.9312,14407.0
2020-10-07 13:30:00,71.92,71.98,71.87,71.92,12579.0,61.9312,61.9828,61.8881,61.9312,12579.0
2020-10-07 13:40:00,71.93,72.01,71.85,72.01,19631.0,61.9398,62.0087,61.8709,62.0087,19631.0
2020-10-07 13:50:00,72.02,72.09,71.96,71.98,10297.0,62.0173,62.0775,61.9656,61.9828,10297.0
2020-10-07 14:00:00,71.97,72.06,71.97,71.99,9306.0,61.9742,62.0517,61.9742,61.9914,9306.0
2020-10-07 14:10:00,72.0,72.04,71.93,72.02,10537.0,62.0,62.0345,61.9398,62.0173,10537.0
2020-10-07 14:20:00,72.0,72.12,71.96,72.12,15424.0,62.0,62.1034,61.9656,62.1034,15424.0
2020-10-07 14:30:00,72.12,72.2,72.1,72.16,8656.0,62.1034,62.1723,62.0862,62.1378,8656.0
2020-10-07 14:40:00,72.17,72.21,72.14,72.15,12078.0,62.1464,62.1809,62.1206,62.1292,12078.0
2020-10-07 14:50:00,72.15,72.28,72.13,72.26,20895.0,62.1292,62.2412,62.112,62.2239,20895.0
2020-10-07 15:00:00,72.25,72.36,72.21,72.31,27816.0,62.2153,62.31,62.1809,62.267,27816.0
2020-10-07 15:10:00,72.32,72.36,72.29,72.31,13834.0,62.2756,62.31,62.2498,62.267,13834.0
2020-10-07 15:20:00,72.31,72.39,72.3,72.33,31076.0,62.267,62.3359,62.2584,62.2842,31076.0
2020-10-07 15:30:00,72.33,72.37,72.12,72.16,39125.0,62.2842,62.3187,62.1034,62.1378,39125.0
2020-10-07 15:40:00,72.17,72.27,72.14,72.27,71520.0,62.1464,62.2325,62.1206,62.2325,71520.0
2020-10-07 15:50:00,72.29,72.32,72.06,72.07,218594.0,62.2498,62.2756,62.0517,62.0603,218594.0
2020-10-08 09:30:00,72.43,72.5,72.12,72.35,46410.0,62.3703,62.4306,62.1034,62.3014,46410.0
2020-10-08 09:40:00,72.35,72.57,72.34,72.45,17195.0,62.3014,62.4909,62.2928,62.3875,17195.0
2020-10-08 09:50:00,72.48,72.59,72.46,72.53,12717.0,62.4134,62.5081,62.3962,62.4564,12717.0
2020-10-08 10:00:00,72.54,72.73,72.51,72.6,52544.0,62.465,62.6287,62.4392,62.5167,52544.0
2020-10-08 10:10:00,72.6,72.61,72.23,72.27,22543.0,62.5167,62.5253,62.1981,62.2325,22543.0
2020-10-08 10:20:00,72.28,72.3,72.05,72.18,33014.0,62.2412,62.2584,62.0431,62.155,33014.0
2020-10-08 10:30:00,72.18,72.32,72.13,72.29,12428.0,62.155,62.2756,62.112,62.2498,12428.0
2020-10-08 10:40:00,72.28,72.5,72.24,72.48,15767.0,62.2412,62.4306,62.2067,62.4134,15767.0
2020-10-08 10:50:00,72.5,72.51,72.31,72.35,29060.0,62.4306,62.4392,62.267,62.3014,29060.0
2020-10-08 11:00:00,72.37,72.45,72.28,72.3,16129.0,62.3187,62.3875,62.2412,62.2584,16129.0
2020-10-08 11:10:00,72.31,72.31,72.12,72.2,23536.0,62.267,62.267,62.1034,62.1723,23536.0
2020-10-08 11:20:00,72.19,72.3,72.11,72.27,23702.0,62.1637,62.2584,62.0948,62.2325,23702.0
2020-10-08 11:30:00,72.27,72.28,72.06,72.23,30276.0,62.2325,62.2412,62.0517,62.1981,30276.0
2020-10-08 11:40:00,72.23,72.25,72.16,72.18,22419.0,62.1981,62.2153,62.1378,62.155,22419.0
2020-10-08 11:50:00,72.17,72.3,72.14,72.2,18449.0,62.1464,62.2584,62.1206,62.1723,18449.0
2020-10-08 12:00:00,72.19,72.29,72.14,72.25,81666.0,62.1637,62.2498,62.1206,62.2153,81666.0
2020-10-08 12:10:00,72.25,72.26,72.18,72.2,39194.0,62.2153,62.2239,62.155,62.1723,39194.0
2020-10-08 12:20:00,72.2,72.47,72.17,72.46,21653.0,62.1723,62.4048,62.1464,62.3962,21653.0
2020-10-08 12:30:00,72.46,72.5,72.43,72.47,12256.0,62.3962,62.4306,62.3703,62.4048,12256.0
2020-10-08 12:40:00,72.44,72.48,72.28,72.3,14445.0,62.3789,62.4134,62.2412,62.2584,14445.0
2020-10-08 12:50:00,72.3,72.37,72.29,72.36,6837.0,62.2584,62.3187,62.2498,62.31,6837.0
2020-10-08 13:00:00,72.35,72.42,72.35,72.4,10594.0,62.3014,62.3617,62.3014,62.3445,10594.0
2020-10-08 13:10:00,72.4,72.51,72.37,72.5,17205.0,62.3445,62.4392,62.3187,62.4306,17205.0
2020-10-08 13:20:00,72.51,72.54,72.37,72.38,18895.0,62.4392,62.465,62.3187,62.3273,18895.0
2020-10-08 13:30:00,72.38,72.4,72.31,72.37,17176.0,62.3273,62.3445,62.267,62.3187,17176.0
2020-10-08 13:40:00,72.37,72.47,72.33,72.41,29521.0,62.3187,62.4048,62.2842,62.3531,29521.0
2020-10-08 13:50:00,72.39,72.41,72.31,72.37,16207.0,62.3359,62.3531,62.267,62.3187,16207.0
2020-10-08 14:00:00,72.37,72.53,72.37,72.51,26770.0,62.3187,62.4564,62.3187,62.4392,26770.0
2020-10-08 14:10:00,72.51,72.51,72.39,72.43,20778.0,62.4392,62.4392,62.3359,62.3703,20778.0
2020-10-08 14:20:00,72.44,72.48,72.37,72.41,14135.0,62.3789,62.4134,62.3187,62.3531,14135.0
2020-10-08 14:30:00,72.42,72.43,72.35,72.38,17744.0,62.3617,62.3703,62.3014,62.3273,17744.0
2020-10-08 14:40:00,72.38,72.44,72.35,72.42,21867.0,62.3273,62.3789,62.3014,62.3617,21867.0
2020-10-08 14:50:00,72.43,72.43,72.33,72.37,20823.0,62.3703,62.3703,62.2842,62.3187,20823.0
2020-10-08 15:00:00,72.37,72.41,72.32,72.38,27996.0,62.3187,62.3531,62.2756,62.3273,27996.0
2020-10-08 15:10:00,72.39,72.46,72.36,72.43,33563.0,62.3359,62.3962,62.31,62.3703,33563.0
2020-10-08 15:20:00,72.43,72.48,72.33,72.34,40704.0,62.3703,62.4134,62.2842,62.2928,40704.0
2020-10-08 15:30:00,72.34,72.39,72.27,72.29,58042.0,62.2928,62.3359,62.2325,62.2498,58042.0
2020-10-08 15:40:00,72.29,72.32,72.24,72.27,66557.0,62.2498,62.2756,62.2067,62.2325,66557.0
2020-10-08 15:50:00,72.27,72.56,72.25,72.5,251331.0,62.2325,62.4823,62.2153,62.4306,251331.0
2020-10-09 09:30:00,73.03,73.03,72.63,72.65,35703.0,62.887,62.887,62.5425,62.5598,35703.0
2020-10-09 09:40:00,72.66,72.74,72.52,72.55,17118.0,62.5684,62.6373,62.4478,62.4737,17118.0
2020-10-09 09:50:00,72.53,72.55,72.3,72.36,14577.0,62.4564,62.4737,62.2584,62.31,14577.0
2020-10-09 10:00:00,72.5,72.57,72.37,72.38,11973.0,62.4306,62.4909,62.3187,62.3273,11973.0
2020-10-09 10:10:00,72.34,72.47,72.23,72.46,6632.0,62.2928,62.4048,62.1981,62.3962,6632.0
2020-10-09 10:20:00,72.43,72.57,72.4,72.48,23001.0,62.3703,62.4909,62.3445,62.4134,23001.0
2020-10-09 10:30:00,72.48,72.57,72.4,72.47,17374.0,62.4134,62.4909,62.3445,62.4048,17374.0
2020-10-09 10:40:00,72.47,72.49,72.39,72.39,22246.0,62.4048,62.422,62.3359,62.3359,22246.0
2020-10-09 10:50:00,72.4,72.54,72.4,72.51,11132.0,62.3445,62.465,62.3445,62.4392,11132.0
2020-10-09 11:00:00,72.51,72.56,72.43,72.43,14913.0,62.4392,62.4823,62.3703,62.3703,14913.0
2020-10-09 11:10:00,72.41,72.53,72.4,72.52,12020.0,62.3531,62.4564,62.3445,62.4478,12020.0
2020-10-09 11:20:00,72.52,72.68,72.52,72.68,8434.0,62.4478,62.5856,62.4478,62.5856,8434.0
2020-10-09 11:30:00,72.65,72.75,72.62,72.74,18856.0,62.5598,62.6459,62.5339,62.6373,18856.0
2020-10-09 11:40:00,72.73,72.97,72.72,72.9,40327.0,62.6287,62.8353,62.62,62.775,40327.0
2020-10-09 11:50:00,72.92,73.08,72.9,73.03,29392.0,62.7923,62.93,62.775,62.887,29392.0
2020-10-09 12:00:00,73.03,73.05,72.86,72.88,14061.0,62.887,62.9042,62.7406,62.7578,14061.0
2020-10-09 12:10:00,72.88,72.89,72.69,72.7,15517.0,62.7578,62.7664,62.5942,62.6028,15517.0
2020-10-09 12:20:00,72.7,72.79,72.66,72.7,24591.0,62.6028,62.6803,62.5684,62.6028,24591.0
2020-10-09 12:30:00,72.75,72.83,72.74,72.75,9065.0,62.6459,62.7148,62.6373,62.6459,9065.0
2020-10-09 12:40:00,72.75,72.76,72.51,72.53,10189.0,62.6459,62.6545,62.4392,62.4564,10189.0
2020-10-09 12:50:00,72.54,72.58,72.46,72.47,12329.0,62.465,62.4995,62.3962,62.4048,12329.0
2020-10-09 13:00:00,72.48,72.54,72.46,72.53,16300.0,62.4134,62.465,62.3962,62.4564,16300.0
2020-10-09 13:10:00,72.54,72.57,72.49,72.52,13193.0,62.465,62.4909,62.422,62.4478,13193.0
2020-10-09 13:20:00,72.52,72.54,72.45,72.45,11394.0,62.4478,62.465,62.3875,62.3875,11394.0
2020-10-09 13:30:00,72.47,72.49,72.4,72.45,11738.0,62.4048,62.422,62.3445,62.3875,11738.0
2020-10-09 13:40:00,72.46,72.46,72.38,72.43,22103.0,62.3962,62.3962,62.3273,62.3703,22103.0
2020-10-09 13:50:00,72.44,72.5,72.43,72.5,17405.0,62.3789,62.4306,62.3703,62.4306,17405.0
2020-10-09 14:00:00,72.5,72.51,72.43,72.45,12621.0,62.4306,62.4392,62.3703,62.3875,12621.0
2020-10-09 14:10:00,72.45,72.48,72.33,72.34,19136.0,62.3875,62.4134,62.2842,62.2928,19136.0
2020-10-09 14:20:00,72.34,72.39,72.31,72.36,9346.0,62.2928,62.3359,62.267,62.31,9346.0
2020-10-09 14:30:00,72.37,72.46,72.36,72.41,15757.0,62.3187,62.3962,62.31,62.3531,15757.0
2020-10-09 14:40:00,72.38,72.51,72.38,72.5,9729.0,62.3273,62.4392,62.3273,62.4306,9729.0
2020-10-09 14:50:00,72.52,72.54,72.46,72.52,14018.0,62.4478,62.465,62.3962,62.4478,14018.0
2020-10-09 15:00:00,72.52,72.55,72.49,72.52,13784.0,62.4478,62.4737,62.422,62.4478,13784.0
2020-10-09 15:10:00,72.52,72.59,72.51,72.54,16664.0,62.4478,62.5081,62.4392,62.465,16664.0
2020-10-09 15:20:00,72.55,72.71,72.55,72.7,24612.0,62.4737,62.6114,62.4737,62.6028,24612.0
2020-10-09 15:30:00,72.7,72.74,72.62,72.67,38945.0,62.6028,62.6373,62.5339,62.577,38945.0
2020-10-09 15:40:00,72.67,72.69,72.52,72.52,23705.0,62.577,62.5942,62.4478,62.4478,23705.0
2020-10-09 15:50:00,72.54,72.74,72.48,72.7,120762.0,62.465,62.6373,62.4134,62.6028,120762.0
2020-10-12 09:30:00,73.17,73.22,72.88,72.96,80666.0,63.0075,63.0506,62.7578,62.8267,80666.0
2020-10-12 09:40:00,72.98,73.24,72.88,73.24,25032.0,62.8439,63.0678,62.7578,63.0678,25032.0
2020-10-12 09:50:00,73.26,73.31,73.13,73.2,28795.0,63.085,63.1281,62.9731,63.0334,28795.0
2020-10-12 10:00:00,73.21,73.31,73.16,73.19,12951.0,63.042,63.1281,62.9989,63.0248,12951.0
2020-10-12 10:10:00,73.18,73.41,73.15,73.39,23311.0,63.0162,63.2142,62.9903,63.197,23311.0
2020-10-12 10:20:00,73.4,73.57,73.35,73.46,25428.0,63.2056,63.352,63.1625,63.2573,25428.0
2020-10-12 10:30:00,73.45,73.69,73.42,73.67,18858.0,63.2487,63.4553,63.2228,63.4381,18858.0
2020-10-12 10:40:00,73.67,73.78,73.63,73.76,30522.0,63.4381,63.5328,63.4037,63.5156,30522.0
2020-10-12 10:50:00,73.79,73.82,73.68,73.68,37824.0,63.5414,63.5673,63.4467,63.4467,37824.0
2020-10-12 11:00:00,73.7,73.81,73.65,73.8,35701.0,63.4639,63.5587,63.4209,63.55,35701.0
2020-10-12 11:10:00,73.79,73.88,73.76,73.86,31762.0,63.5414,63.6189,63.5156,63.6017,31762.0
2020-10-12 11:20:00,73.86,73.94,73.78,73.85,25968.0,63.6017,63.6706,63.5328,63.5931,25968.0
2020-10-12 11:30:00,73.86,73.97,73.79,73.93,27853.0,63.6017,63.6964,63.5414,63.662,27853.0
2020-10-12 11:40:00,73.95,74.08,73.94,74.03,38797.0,63.6792,63.7912,63.6706,63.7481,38797.0
2020-10-12 11:50:00,74.04,74.05,73.91,73.91,26511.0,63.7567,63.7653,63.6448,63.6448,26511.0
2020-10-12 12:00:00,73.92,73.95,73.78,73.88,20968.0,63.6534,63.6792,63.5328,63.6189,20968.0
2020-10-12 12:10:00,73.88,73.93,73.81,73.88,30681.0,63.6189,63.662,63.5587,63.6189,30681.0
2020-10-12 12:20:00,73.88,73.91,73.8,73.89,39396.0,63.6189,63.6448,63.55,63.6275,39396.0
2020-10-12 12:30:00,73.87,73.95,73.84,73.88,25401.0,63.6103,63.6792,63.5845,63.6189,25401.0
2020-10-12 12:40:00,73.89,74.0,73.87,73.99,45339.0,63.6275,63.7223,63.6103,63.7137,45339.0
2020-10-12 12:50:00,74.0,74.0,73.77,73.78,24112.0,63.7223,63.7223,63.5242,63.5328,24112.0
2020-10-12 13:00:00,73.78,73.97,73.76,73.97,25746.0,63.5328,63.6964,63.5156,63.6964,25746.0
2020-10-12 13:10:00,73.97,74.21,73.93,74.19,35377.0,63.6964,63.9031,63.662,63.8859,35377.0
2020-10-12 13:20:00,74.19,74.34,74.17,74.33,34858.0,63.8859,64.015,63.8687,64.0064,34858.0
2020-10-12 13:30:00,74.34,74.41,74.1,74.1,34296.0,64.015,64.0753,63.8084,63.8084,34296.0
2020-10-12 13:40:00,74.09,74.15,74.04,74.1,21776.0,63.7998,63.8514,63.7567,63.8084,21776.0
2020-10-12 13:50:00,74.1,74.15,73.98,74.0,35297.0,63.8084,63.8514,63.705,63.7223,35297.0
2020-10-12 14:00:00,74.0,74.06,73.83,73.9,56423.0,63.7223,63.7739,63.5759,63.6362,56423.0
2020-10-12 14:10:00,73.9,73.96,73.85,73.95,34079.0,63.6362,63.6878,63.5931,63.6792,34079.0
2020-10-12 14:20:00,73.95,74.07,73.88,74.05,37381.0,63.6792,63.7825,63.6189,63.7653,37381.0
2020-10-12 14:30:00,74.05,74.05,73.89,73.97,31842.0,63.7653,63.7653,63.6275,63.6964,31842.0
2020-10-12 14:40:00,73.98,74.06,73.94,74.04,40861.0,63.705,63.7739,63.6706,63.7567,40861.0
2020-10-12 14:50:00,74.05,74.08,73.97,74.04,37614.0,63.7653,63.7912,63.6964,63.7567,37614.0
2020-10-12 15:00:00,74.03,74.04,73.95,73.97,27054.0,63.7481,63.7567,63.6792,63.6964,27054.0
2020-10-12 15:10:00,73.97,74.01,73.89,73.95,36917.0,63.6964,63.7309,63.6275,63.6792,36917.0
2020-10-12 15:20:00,73.96,74.02,73.91,73.97,35523.0,63.6878,63.7395,63.6448,63.6964,35523.0
2020-10-12 15:30:00,73.96,73.98,73.77,73.78,33471.0,63.6878,63.705,63.5242,63.5328,33471.0
2020-10-12 15:40:00,73.77,73.81,73.64,73.64,43644.0,63.5242,63.5587,63.4123,63.4123,43644.0
2020-10-12 15:50:00,73.63,73.71,73.57,73.62,169113.0,63.4037,63.4725,63.352,63.395,169113.0
2020-10-13 09:30:00,73.33,73.39,72.95,73.26,76716.0,63.1453,63.197,62.8181,63.085,76716.0
2020-10-13 09:40:00,73.3,73.45,73.18,73.2,36891.0,63.1195,63.2487,63.0162,63.0334,36891.0
2020-10-13 09:50:00,73.19,73.38,73.19,73.23,13985.0,63.0248,63.1884,63.0248,63.0592,13985.0
2020-10-13 10:00:00,73.21,73.3,73.1,73.11,14319.0,63.042,63.1195,62.9473,62.9559,14319.0
2020-10-13 10:10:00,73.09,73.11,72.81,72.86,23305.0,62.9387,62.9559,62.6975,62.7406,23305.0
2020-10-13 10:20:00,72.84,72.97,72.65,72.93,27046.0,62.7234,62.8353,62.5598,62.8009,27046.0
2020-10-13 10:30:00,72.92,72.92,72.66,72.74,11838.0,62.7923,62.7923,62.5684,62.6373,11838.0
2020-10-13 10:40:00,72.72,72.75,72.52,72.52,17368.0,62.62,62.6459,62.4478,62.4478,17368.0
2020-10-13 10:50:00,72.54,72.71,72.52,72.66,70801.0,62.465,62.6114,62.4478,62.5684,70801.0
2020-10-13 11:00:00,72.67,72.7,72.6,72.65,19671.0,62.577,62.6028,62.5167,62.5598,19671.0
2020-10-13 11:10:00,72.67,72.73,72.63,72.67,18729.0,62.577,62.6287,62.5425,62.577,18729.0
2020-10-13 11:20:00,72.67,72.76,72.64,72.74,25072.0,62.577,62.6545,62.5512,62.6373,25072.0
2020-10-13 11:30:00,72.72,72.73,72.54,72.59,28702.0,62.62,62.6287,62.465,62.5081,28702.0
2020-10-13 11:40:00,72.58,72.75,72.49,72.75,25773.0,62.4995,62.6459,62.422,62.6459,25773.0
2020-10-13 11:50:00,72.75,72.82,72.73,72.76,18888.0,62.6459,62.7062,62.6287,62.6545,18888.0
2020-10-13 12:00:00,72.76,72.94,72.75,72.94,13538.0,62.6545,62.8095,62.6459,62.8095,13538.0
2020-10-13 12:10:00,72.95,73.01,72.88,72.98,15267.0,62.8181,62.8698,62.7578,62.8439,15267.0
2020-10-13 12:20:00,72.95,73.02,72.92,72.95,14966.0,62.8181,62.8784,62.7923,62.8181,14966.0
2020-10-13 12:30:00,72.97,73.02,72.84,72.89,14521.0,62.8353,62.8784,62.7234,62.7664,14521.0
2020-10-13 12:40:00,72.86,72.98,72.86,72.97,13297.0,62.7406,62.8439,62.7406,62.8353,13297.0
2020-10-13 12:50:00,72.95,72.96,72.85,72.92,13800.0,62.8181,62.8267,62.732,62.7923,13800.0
2020-10-13 13:00:00,72.92,72.94,72.74,72.78,16449.0,62.7923,62.8095,62.6373,62.6717,16449.0
2020-10-13 13:10:00,72.79,72.91,72.79,72.86,19414.0,62.6803,62.7837,62.6803,62.7406,19414.0
2020-10-13 13:20:00,72.87,72.95,72.83,72.89,21781.0,62.7492,62.8181,62.7148,62.7664,21781.0
2020-10-13 13:30:00,72.88,72.92,72.84,72.92,41438.0,62.7578,62.7923,62.7234,62.7923,41438.0
2020-10-13 13:40:00,72.92,73.07,72.91,73.07,52730.0,62.7923,62.9214,62.7837,62.9214,52730.0
2020-10-13 13:50:00,73.07,73.11,72.95,73.0,42027.0,62.9214,62.9559,62.8181,62.8612,42027.0
2020-10-13 14:00:00,72.99,73.04,72.92,72.99,22488.0,62.8525,62.8956,62.7923,62.8525,22488.0
2020-10-13 14:10:00,73.0,73.13,72.99,73.11,33845.0,62.8612,62.9731,62.8525,62.9559,33845.0
2020-10-13 14:20:00,73.1,73.1,72.87,72.88,14562.0,62.9473,62.9473,62.7492,62.7578,14562.0
2020-10-13 14:30:00,72.89,72.93,72.77,72.8,32504.0,62.7664,62.8009,62.6631,62.6889,32504.0
2020-10-13 14:40:00,72.8,72.83,72.72,72.77,21944.0,62.6889,62.7148,62.62,62.6631,21944.0
2020-10-13 14:50:00,72.78,73.0,72.76,72.95,21275.0,62.6717,62.8612,62.6545,62.8181,21275.0
2020-10-13 15:00:00,72.94,73.03,72.93,72.96,21660.0,62.8095,62.887,62.8009,62.8267,21660.0
2020-10-13 15:10:00,72.95,73.14,72.95,73.11,53432.0,62.8181,62.9817,62.8181,62.9559,53432.0
2020-10-13 15:20:00,73.08,73.17,73.08,73.12,61164.0,62.93,63.0075,62.93,62.9645,61164.0
2020-10-13 15:30:00,73.13,73.23,73.1,73.2,47027.0,62.9731,63.0592,62.9473,63.0334,47027.0
2020-10-13 15:40:00,73.2,73.24,73.11,73.15,55393.0,63.0334,63.0678,62.9559,62.9903,55393.0
2020-10-13 15:50:00,73.14,73.26,72.99,72.99,218548.0,62.9817,63.085,62.8525,62.8525,218548.0
2020-10-14 09:30:00,73.32,73.35,72.28,72.42,83117.0,63.1367,63.1625,62.2412,62.3617,83117.0
2020-10-14 09:40:00,72.43,73.03,72.43,73.03,23971.0,62.3703,62.887,62.3703,62.887,23971.0
2020-10-14 09:50:00,73.06,73.13,72.87,72.87,21601.0,62.9128,62.9731,62.7492,62.7492,21601.0
2020-10-14 10:00:00,72.93,73.14,72.91,73.07,14694.0,62.8009,62.9817,62.7837,62.9214,14694.0
2020-10-14 10:10:00,73.07,73.19,73.06,73.09,17069.0,62.9214,63.0248,62.9128,62.9387,17069.0
2020-10-14 10:20:00,73.1,73.22,72.88,72.88,18238.0,62.9473,63.0506,62.7578,62.7578,18238.0
2020-10-14 10:30:00,72.92,72.96,72.83,72.94,12265.0,62.7923,62.8267,62.7148,62.8095,12265.0
2020-10-14 10:40:00,72.96,73.06,72.89,72.99,19595.0,62.8267,62.9128,62.7664,62.8525,19595.0
2020-10-14 10:50:00,73.0,73.0,72.68,72.68,13149.0,62.8612,62.8612,62.5856,62.5856,13149.0
2020-10-14 11:00:00,72.7,72.72,72.57,72.58,16053.0,62.6028,62.62,62.4909,62.4995,16053.0
2020-10-14 11:10:00,72.59,72.61,72.52,72.55,18779.0,62.5081,62.5253,62.4478,62.4737,18779.0
2020-10-14 11:20:00,72.57,72.58,72.43,72.49,20268.0,62.4909,62.4995,62.3703,62.422,20268.0
2020-10-14 11:30:00,72.48,72.52,72.42,72.47,14880.0,62.4134,62.4478,62.3617,62.4048,14880.0
2020-10-14 11:40:00,72.45,72.51,72.28,72.35,14718.0,62.3875,62.4392,62.2412,62.3014,14718.0
2020-10-14 11:50:00,72.38,72.39,72.21,72.32,24040.0,62.3273,62.3359,62.1809,62.2756,24040.0
2020-10-14 12:00:00,72.32,72.52,72.32,72.44,22786.0,62.2756,62.4478,62.2756,62.3789,22786.0
2020-10-14 12:10:00,72.46,72.46,72.28,72.32,24961.0,62.3962,62.3962,62.2412,62.2756,24961.0
2020-10-14 12:20:00,72.34,72.39,72.29,72.39,53946.0,62.2928,62.3359,62.2498,62.3359,53946.0
2020-10-14 12:30:00,72.38,72.5,72.28,72.35,21718.0,62.3273,62.4306,62.2412,62.3014,21718.0
2020-10-14 12:40:00,72.39,72.4,72.29,72.3,16163.0,62.3359,62.3445,62.2498,62.2584,16163.0
2020-10-14 12:50:00,72.3,72.4,72.29,72.36,22659.0,62.2584,62.3445,62.2498,62.31,22659.0
2020-10-14 13:00:00,72.35,72.45,72.34,72.43,14985.0,62.3014,62.3875,62.2928,62.3703,14985.0
2020-10-14 13:10:00,72.43,72.51,72.4,72.41,14728.0,62.3703,62.4392,62.3445,62.3531,14728.0
2020-10-14 13:20:00,72.42,72.42,72.24,72.26,24047.0,62.3617,62.3617,62.2067,62.2239,24047.0
2020-10-14 13:30:00,72.26,72.29,72.14,72.15,27495.0,62.2239,62.2498,62.1206,62.1292,27495.0
2020-10-14 13:40:00,72.15,72.18,72.06,72.16,32179.0,62.1292,62.155,62.0517,62.1378,32179.0
2020-10-14 13:50:00,72.17,72.22,72.11,72.17,20538.0,62.1464,62.1895,62.0948,62.1464,20538.0
2020-10-14 14:00:00,72.19,72.27,72.14,72.26,27166.0,62.1637,62.2325,62.1206,62.2239,27166.0
2020-10-14 14:10:00,72.28,72.4,72.28,72.36,19140.0,62.2412,62.3445,62.2412,62.31,19140.0
2020-10-14 14:20:00,72.36,72.43,72.28,72.28,15343.0,62.31,62.3703,62.2412,62.2412,15343.0
2020-10-14 14:30:00,72.29,72.32,72.15,72.17,20056.0,62.2498,62.2756,62.1292,62.1464,20056.0
2020-10-14 14:40:00,72.16,72.3,72.13,72.28,23518.0,62.1378,62.2584,62.112,62.2412,23518.0
2020-10-14 14:50:00,72.29,72.35,72.27,72.31,26448.0,62.2498,62.3014,62.2325,62.267,26448.0
2020-10-14 15:00:00,72.31,72.52,72.3,72.43,31263.0,62.267,62.4478,62.2584,62.3703,31263.0
2020-10-14 15:10:00,72.44,72.52,72.44,72.48,21902.0,62.3789,62.4478,62.3789,62.4134,21902.0
2020-10-14 15:20:00,72.48,72.5,72.36,72.37,26753.0,62.4134,62.4306,62.31,62.3187,26753.0
2020-10-14 15:30:00,72.38,72.5,72.34,72.36,48585.0,62.3273,62.4306,62.2928,62.31,48585.0
2020-10-14 15:40:00,72.36,72.44,72.3,72.31,67567.0,62.31,62.3789,62.2584,62.267,67567.0
2020-10-14 15:50:00,72.31,72.46,72.3,72.35,129884.0,62.267,62.3962,62.2584,62.3014,129884.0
2020-10-15 09:30:00,71.84,72.02,71.75,71.81,45603.0,61.8623,62.0173,61.7848,61.8364,45603.0
2020-10-15 09:40:00,71.81,72.23,71.75,72.23,24531.0,61.8364,62.1981,61.7848,62.1981,24531.0
2020-10-15 09:50:00,72.23,72.28,72.09,72.18,22060.0,62.1981,62.2412,62.0775,62.155,22060.0
2020-10-15 10:00:00,72.18,72.4,72.14,72.36,36055.0,62.155,62.3445,62.1206,62.31,36055.0
2020-10-15 10:10:00,72.38,72.38,72.2,72.28,20517.0,62.3273,62.3273,62.1723,62.2412,20517.0
2020-10-15 10:20:00,72.28,72.36,72.18,72.2,16625.0,62.2412,62.31,62.155,62.1723,16625.0
2020-10-15 10:30:00,72.2,72.32,72.08,72.31,50228.0,62.1723,62.2756,62.0689,62.267,50228.0
2020-10-15 10:40:00,72.31,72.34,71.99,72.0,36204.0,62.267,62.2928,61.9914,62.0,36204.0
2020-10-15 10:50:00,72.0,72.08,71.93,71.98,38679.0,62.0,62.0689,61.9398,61.9828,38679.0
2020-10-15 11:00:00,71.97,72.29,71.95,72.22,45265.0,61.9742,62.2498,61.957,62.1895,45265.0
2020-10-15 11:10:00,72.22,72.4,72.21,72.31,34858.0,62.1895,62.3445,62.1809,62.267,34858.0
2020-10-15 11:20:00,72.3,72.35,72.25,72.27,20747.0,62.2584,62.3014,62.2153,62.2325,20747.0
2020-10-15 11:30:00,72.28,72.29,72.15,72.16,20674.0,62.2412,62.2498,62.1292,62.1378,20674.0
2020-10-15 11:40:00,72.16,72.24,72.11,72.19,26710.0,62.1378,62.2067,62.0948,62.1637,26710.0
2020-10-15 11:50:00,72.2,72.3,72.13,72.23,34991.0,62.1723,62.2584,62.112,62.1981,34991.0
2020-10-15 12:00:00,72.26,72.44,72.24,72.41,27617.0,62.2239,62.3789,62.2067,62.3531,27617.0
2020-10-15 12:10:00,72.41,72.46,72.33,72.34,22557.0,62.3531,62.3962,62.2842,62.2928,22557.0
2020-10-15 12:20:00,72.35,72.49,72.33,72.46,29609.0,62.3014,62.422,62.2842,62.3962,29609.0
2020-10-15 12:30:00,72.45,72.54,72.41,72.5,25878.0,62.3875,62.465,62.3531,62.4306,25878.0
2020-10-15 12:40:00,72.49,72.53,72.43,72.51,20284.0,62.422,62.4564,62.3703,62.4392,20284.0
2020-10-15 12:50:00,72.5,72.7,72.46,72.69,27567.0,62.4306,62.6028,62.3962,62.5942,27567.0
2020-10-15 13:00:00,72.7,72.8,72.64,72.8,24713.0,62.6028,62.6889,62.5512,62.6889,24713.0
2020-10-15 13:10:00,72.79,72.89,72.79,72.83,27418.0,62.6803,62.7664,62.6803,62.7148,27418.0
2020-10-15 13:20:00,72.84,72.92,72.82,72.82,22065.0,62.7234,62.7923,62.7062,62.7062,22065.0
2020-10-15 13:30:00,72.82,72.91,72.75,72.77,18356.0,62.7062,62.7837,62.6459,62.6631,18356.0
2020-10-15 13:40:00,72.76,72.86,72.73,72.82,21787.0,62.6545,62.7406,62.6287,62.7062,21787.0
2020-10-15 13:50:00,72.82,72.82,72.71,72.71,26832.0,62.7062,62.7062,62.6114,62.6114,26832.0
2020-10-15 14:00:00,72.71,72.86,72.7,72.84,38334.0,62.6114,62.7406,62.6028,62.7234,38334.0
2020-10-15 14:10:00,72.84,72.9,72.81,72.81,28908.0,62.7234,62.775,62.6975,62.6975,28908.0
2020-10-15 14:20:00,72.81,72.84,72.63,72.66,26685.0,62.6975,62.7234,62.5425,62.5684,26685.0
2020-10-15 14:30:00,72.65,72.71,72.57,72.58,13355.0,62.5598,62.6114,62.4909,62.4995,13355.0
2020-10-15 14:40:00,72.56,72.57,72.46,72.5,21794.0,62.4823,62.4909,62.3962,62.4306,21794.0
2020-10-15 14:50:00,72.5,72.57,72.47,72.49,45807.0,62.4306,62.4909,62.4048,62.422,45807.0
2020-10-15 15:00:00,72.46,72.54,72.38,72.38,25741.0,62.3962,62.465,62.3273,62.3273,25741.0
2020-10-15 15:10:00,72.39,72.4,72.27,72.29,42402.0,62.3359,62.3445,62.2325,62.2498,42402.0
2020-10-15 15:20:00,72.27,72.32,72.21,72.23,54429.0,62.2325,62.2756,62.1809,62.1981,54429.0
2020-10-15 15:30:00,72.23,72.3,72.19,72.26,64629.0,62.1981,62.2584,62.1637,62.2239,64629.0
2020-10-15 15:40:00,72.27,72.37,72.16,72.2,59592.0,62.2325,62.3187,62.1378,62.1723,59592.0
2020-10-15 15:50:00,72.2,72.23,72.02,72.22,197284.0,62.1723,62.1981,62.0173,62.1895,197284.0
2020-10-16 09:30:00,72.2,72.32,71.85,72.17,145353.0,62.1723,62.2756,61.8709,62.1464,145353.0
2020-10-16 09:40:00,72.19,72.33,72.06,72.32,19052.0,62.1637,62.2842,62.0517,62.2756,19052.0
2020-10-16 09:50:00,72.31,72.58,72.23,72.47,16764.0,62.267,62.4995,62.1981,62.4048,16764.0
2020-10-16 10:00:00,72.52,72.79,72.48,72.76,27343.0,62.4478,62.6803,62.4134,62.6545,27343.0
2020-10-16 10:10:00,72.76,72.76,72.6,72.63,24805.0,62.6545,62.6545,62.5167,62.5425,24805.0
2020-10-16 10:20:00,72.64,72.64,72.46,72.55,16522.0,62.5512,62.5512,62.3962,62.4737,16522.0
2020-10-16 10:30:00,72.57,72.64,72.5,72.62,14921.0,62.4909,62.5512,62.4306,62.5339,14921.0
2020-10-16 10:40:00,72.63,72.81,72.63,72.81,18005.0,62.5425,62.6975,62.5425,62.6975,18005.0
2020-10-16 10:50:00,72.8,73.0,72.75,72.98,20713.0,62.6889,62.8612,62.6459,62.8439,20713.0
2020-10-16 11:00:00,72.97,73.07,72.94,73.06,20701.0,62.8353,62.9214,62.8095,62.9128,20701.0
2020-10-16 11:10:00,73.06,73.16,72.99,73.1,21791.0,62.9128,62.9989,62.8525,62.9473,21791.0
2020-10-16 11:20:00,73.09,73.18,72.95,73.04,17408.0,62.9387,63.0162,62.8181,62.8956,17408.0
2020-10-16 11:30:00,73.03,73.07,72.99,73.0,14127.0,62.887,62.9214,62.8525,62.8612,14127.0
2020-10-16 11:40:00,73.01,73.21,72.99,73.2,81099.0,62.8698,63.042,62.8525,63.0334,81099.0
2020-10-16 11:50:00,73.21,73.33,72.98,72.98,426138.0,63.042,63.1453,62.8439,62.8439,426138.0
2020-10-16 12:00:00,72.97,72.98,72.79,72.86,27511.0,62.8353,62.8439,62.6803,62.7406,27511.0
2020-10-16 12:10:00,72.84,72.93,72.75,72.86,37034.0,62.7234,62.8009,62.6459,62.7406,37034.0
2020-10-16 12:20:00,72.86,72.94,72.78,72.94,18566.0,62.7406,62.8095,62.6717,62.8095,18566.0
2020-10-16 12:30:00,72.94,73.2,72.92,73.2,34484.0,62.8095,63.0334,62.7923,63.0334,34484.0
2020-10-16 12:40:00,73.19,73.23,73.07,73.13,25279.0,63.0248,63.0592,62.9214,62.9731,25279.0
2020-10-16 12:50:00,73.15,73.28,73.09,73.26,19532.0,62.9903,63.1023,62.9387,63.085,19532.0
2020-10-16 13:00:00,73.27,73.28,73.18,73.24,18137.0,63.0937,63.1023,63.0162,63.0678,18137.0
2020-10-16 13:10:00,73.24,73.31,73.23,73.29,30935.0,63.0678,63.1281,63.0592,63.1109,30935.0
2020-10-16 13:20:00,73.29,73.36,73.24,73.36,14214.0,63.1109,63.1712,63.0678,63.1712,14214.0
2020-10-16 13:30:00,73.33,73.4,73.28,73.35,14799.0,63.1453,63.2056,63.1023,63.1625,14799.0
2020-10-16 13:40:00,73.36,73.42,73.33,73.42,12922.0,63.1712,63.2228,63.1453,63.2228,12922.0
2020-10-16 13:50:00,73.41,73.46,73.36,73.45,14975.0,63.2142,63.2573,63.1712,63.2487,14975.0
2020-10-16 14:00:00,73.44,73.48,73.35,73.48,40977.0,63.24,63.2745,63.1625,63.2745,40977.0
2020-10-16 14:10:00,73.48,73.54,73.43,73.44,19193.0,63.2745,63.3262,63.2314,63.24,19193.0
2020-10-16 14:20:00,73.44,73.44,73.37,73.41,13102.0,63.24,63.24,63.1798,63.2142,13102.0
2020-10-16 14:30:00,73.42,73.43,73.35,73.38,27359.0,63.2228,63.2314,63.1625,63.1884,27359.0
2020-10-16 14:40:00,73.4,73.4,73.27,73.32,21147.0,63.2056,63.2056,63.0937,63.1367,21147.0
2020-10-16 14:50:00,73.3,73.41,73.28,73.4,21923.0,63.1195,63.2142,63.1023,63.2056,21923.0
2020-10-16 15:00:00,73.4,73.41,73.27,73.3,30151.0,63.2056,63.2142,63.0937,63.1195,30151.0
2020-10-16 15:10:00,73.28,73.31,73.25,73.28,32008.0,63.1023,63.1281,63.0764,63.1023,32008.0
2020-10-16 15:20:00,73.28,73.34,73.26,73.32,34366.0,63.1023,63.1539,63.085,63.1367,34366.0
2020-10-16 15:30:00,73.32,73.32,73.14,73.19,81239.0,63.1367,63.1367,62.9817,63.0248,81239.0
2020-10-16 15:40:00,73.17,73.26,73.12,73.14,113144.0,63.0075,63.085,62.9645,62.9817,113144.0
2020-10-16 15:50:00,73.13,73.25,73.05,73.13,302749.0,62.9731,63.0764,62.9042,62.9731,302749.0
2020-10-19 09:30:00,72.89,73.34,72.89,73.14,45339.0,62.7664,63.1539,62.7664,62.9817,45339.0
2020-10-19 09:40:00,73.16,73.16,72.85,73.0,12618.0,62.9989,62.9989,62.732,62.8612,12618.0
2020-10-19 09:50:00,73.01,73.13,72.94,72.99,13424.0,62.8698,62.9731,62.8095,62.8525,13424.0
2020-10-19 10:00:00,72.94,72.96,72.8,72.89,13161.0,62.8095,62.8267,62.6889,62.7664,13161.0
2020-10-19 10:10:00,72.88,72.98,72.84,72.98,18278.0,62.7578,62.8439,62.7234,62.8439,18278.0
2020-10-19 10:20:00,73.0,73.11,73.0,73.1,8677.0,62.8612,62.9559,62.8612,62.9473,8677.0
2020-10-19 10:30:00,73.1,73.17,72.92,72.93,24659.0,62.9473,63.0075,62.7923,62.8009,24659.0
2020-10-19 10:40:00,72.94,73.06,72.54,72.56,19989.0,62.8095,62.9128,62.465,62.4823,19989.0
2020-10-19 10:50:00,72.56,72.63,72.49,72.55,94799.0,62.4823,62.5425,62.422,62.4737,94799.0
2020-10-19 11:00:00,72.53,72.54,72.42,72.47,44925.0,62.4564,62.465,62.3617,62.4048,44925.0
2020-10-19 11:10:00,72.48,72.51,72.42,72.42,14529.0,62.4134,62.4392,62.3617,62.3617,14529.0
2020-10-19 11:20:00,72.42,72.43,72.18,72.3,17322.0,62.3617,62.3703,62.155,62.2584,17322.0
2020-10-19 11:30:00,72.28,72.47,72.21,72.45,18662.0,62.2412,62.4048,62.1809,62.3875,18662.0
2020-10-19 11:40:00,72.43,72.49,72.37,72.39,19947.0,62.3703,62.422,62.3187,62.3359,19947.0
2020-10-19 11:50:00,72.39,72.44,72.33,72.43,74134.0,62.3359,62.3789,62.2842,62.3703,74134.0
2020-10-19 12:00:00,72.4,72.43,72.33,72.38,32420.0,62.3445,62.3703,62.2842,62.3273,32420.0
2020-10-19 12:10:00,72.34,72.35,72.08,72.1,25868.0,62.2928,62.3014,62.0689,62.0862,25868.0
2020-10-19 12:20:00,72.1,72.28,72.04,72.23,73026.0,62.0862,62.2412,62.0345,62.1981,73026.0
2020-10-19 12:30:00,72.22,72.33,72.2,72.23,24391.0,62.1895,62.2842,62.1723,62.1981,24391.0
2020-10-19 12:40:00,72.24,72.37,72.24,72.32,13941.0,62.2067,62.3187,62.2067,62.2756,13941.0
2020-10-19 12:50:00,72.32,72.35,72.25,72.29,12195.0,62.2756,62.3014,62.2153,62.2498,12195.0
2020-10-19 13:00:00,72.25,72.26,72.13,72.14,18172.0,62.2153,62.2239,62.112,62.1206,18172.0
2020-10-19 13:10:00,72.14,72.18,72.1,72.15,24597.0,62.1206,62.155,62.0862,62.1292,24597.0
2020-10-19 13:20:00,72.16,72.28,72.16,72.24,38576.0,62.1378,62.2412,62.1378,62.2067,38576.0
2020-10-19 13:30:00,72.23,72.26,72.07,72.08,17621.0,62.1981,62.2239,62.0603,62.0689,17621.0
2020-10-19 13:40:00,72.07,72.11,71.94,72.01,13088.0,62.0603,62.0948,61.9484,62.0087,13088.0
2020-10-19 13:50:00,72.0,72.02,71.93,71.95,13706.0,62.0,62.0173,61.9398,61.957,13706.0
2020-10-19 14:00:00,71.92,71.92,71.78,71.85,13884.0,61.9312,61.9312,61.8106,61.8709,13884.0
2020-10-19 14:10:00,71.9,72.08,71.86,72.03,14460.0,61.9139,62.0689,61.8795,62.0259,14460.0
2020-10-19 14:20:00,72.04,72.07,72.0,72.03,15720.0,62.0345,62.0603,62.0,62.0259,15720.0
2020-10-19 14:30:00,72.01,72.01,71.8,71.8,18912.0,62.0087,62.0087,61.8278,61.8278,18912.0
2020-10-19 14:40:00,71.82,71.86,71.66,71.69,20135.0,61.845,61.8795,61.7073,61.7331,20135.0
2020-10-19 14:50:00,71.68,71.79,71.6,71.61,30496.0,61.7245,61.8192,61.6556,61.6642,30496.0
2020-10-19 15:00:00,71.61,71.73,71.51,71.7,22158.0,61.6642,61.7675,61.5781,61.7417,22158.0
2020-10-19 15:10:00,71.7,71.84,71.63,71.67,31811.0,61.7417,61.8623,61.6814,61.7159,31811.0
2020-10-19 15:20:00,71.66,71.78,71.66,71.74,39337.0,61.7073,61.8106,61.7073,61.7762,39337.0
2020-10-19 15:30:00,71.74,71.87,71.73,71.86,32867.0,61.7762,61.8881,61.7675,61.8795,32867.0
2020-10-19 15:40:00,71.85,71.86,71.64,71.67,41183.0,61.8709,61.8795,61.69,61.7159,41183.0
2020-10-19 15:50:00,71.65,71.74,71.46,71.67,151621.0,61.6987,61.7762,61.535,61.7159,151621.0
2020-10-20 09:30:00,71.96,72.17,71.69,71.69,64225.0,61.9656,62.1464,61.7331,61.7331,64225.0
2020-10-20 09:40:00,71.73,71.84,71.54,71.58,38853.0,61.7675,61.8623,61.6039,61.6384,38853.0
2020-10-20 09:50:00,71.61,71.64,71.42,71.57,29376.0,61.6642,61.69,61.5006,61.6298,29376.0
2020-10-20 10:00:00,71.59,71.68,71.38,71.39,59496.0,61.647,61.7245,61.4662,61.4748,59496.0
2020-10-20 10:10:00,71.38,71.5,71.32,71.33,20518.0,61.4662,61.5695,61.4145,61.4231,20518.0
2020-10-20 10:20:00,71.36,71.56,71.31,71.56,18112.0,61.4489,61.6212,61.4059,61.6212,18112.0
2020-10-20 10:30:00,71.57,71.78,71.57,71.66,33418.0,61.6298,61.8106,61.6298,61.7073,33418.0
2020-10-20 10:40:00,71.66,71.77,71.65,71.75,30394.0,61.7073,61.802,61.6987,61.7848,30394.0
2020-10-20 10:50:00,71.75,71.83,71.53,71.53,29809.0,61.7848,61.8537,61.5953,61.5953,29809.0
2020-10-20 11:00:00,71.51,71.54,71.33,71.36,29175.0,61.5781,61.6039,61.4231,61.4489,29175.0
2020-10-20 11:10:00,71.4,71.45,71.27,71.39,15176.0,61.4834,61.5264,61.3714,61.4748,15176.0
2020-10-20 11:20:00,71.38,71.51,71.32,71.42,14525.0,61.4662,61.5781,61.4145,61.5006,14525.0
2020-10-20 11:30:00,71.43,71.43,71.23,71.23,10289.0,61.5092,61.5092,61.337,61.337,10289.0
2020-10-20 11:40:00,71.23,71.4,71.23,71.4,13780.0,61.337,61.4834,61.337,61.4834,13780.0
2020-10-20 11:50:00,71.38,71.48,71.36,71.46,13749.0,61.4662,61.5523,61.4489,61.535,13749.0
2020-10-20 12:00:00,71.47,71.57,71.44,71.44,19662.0,61.5437,61.6298,61.5178,61.5178,19662.0
2020-10-20 12:10:00,71.44,71.46,71.32,71.39,14262.0,61.5178,61.535,61.4145,61.4748,14262.0
2020-10-20 12:20:00,71.39,71.41,71.24,71.27,25323.0,61.4748,61.492,61.3456,61.3714,25323.0
2020-10-20 12:30:00,71.27,71.5,71.25,71.36,83381.0,61.3714,61.5695,61.3542,61.4489,83381.0
2020-10-20 12:40:00,71.35,71.43,71.33,71.41,25567.0,61.4403,61.5092,61.4231,61.492,25567.0
2020-10-20 12:50:00,71.4,71.42,71.34,71.42,18398.0,61.4834,61.5006,61.4317,61.5006,18398.0
2020-10-20 13:00:00,71.43,71.45,71.31,71.31,18278.0,61.5092,61.5264,61.4059,61.4059,18278.0
2020-10-20 13:10:00,71.33,71.5,71.26,71.49,12745.0,61.4231,61.5695,61.3628,61.5609,12745.0
2020-10-20 13:20:00,71.56,71.81,71.55,71.71,29438.0,61.6212,61.8364,61.6125,61.7503,29438.0
2020-10-20 13:30:00,71.72,71.76,71.57,71.57,19708.0,61.7589,61.7934,61.6298,61.6298,19708.0
2020-10-20 13:40:00,71.58,71.72,71.58,71.67,19194.0,61.6384,61.7589,61.6384,61.7159,19194.0
2020-10-20 13:50:00,71.66,71.66,71.5,71.53,22361.0,61.7073,61.7073,61.5695,61.5953,22361.0
2020-10-20 14:00:00,71.53,71.63,71.49,71.61,32575.0,61.5953,61.6814,61.5609,61.6642,32575.0
2020-10-20 14:10:00,71.6,71.69,71.56,71.69,17126.0,61.6556,61.7331,61.6212,61.7331,17126.0
2020-10-20 14:20:00,71.69,71.72,71.53,71.53,16315.0,61.7331,61.7589,61.5953,61.5953,16315.0
2020-10-20 14:30:00,71.53,71.64,71.53,71.61,15029.0,61.5953,61.69,61.5953,61.6642,15029.0
2020-10-20 14:40:00,71.6,71.63,71.52,71.56,22313.0,61.6556,61.6814,61.5867,61.6212,22313.0
2020-10-20 14:50:00,71.56,71.65,71.5,71.62,24072.0,61.6212,61.6987,61.5695,61.6728,24072.0
2020-10-20 15:00:00,71.64,71.71,71.4,71.4,38237.0,61.69,61.7503,61.4834,61.4834,38237.0
2020-10-20 15:10:00,71.41,71.43,71.15,71.38,58023.0,61.492,61.5092,61.2681,61.4662,58023.0
2020-10-20 15:20:00,71.36,71.49,71.3,71.46,24704.0,61.4489,61.5609,61.3973,61.535,24704.0
2020-10-20 15:30:00,71.46,71.47,71.2,71.32,29161.0,61.535,61.5437,61.3112,61.4145,29161.0
2020-10-20 15:40:00,71.33,71.62,71.33,71.53,39927.0,61.4231,61.6728,61.4231,61.5953,39927.0
2020-10-20 15:50:00,71.51,71.65,71.45,71.53,145876.0,61.5781,61.6987,61.5264,61.5953,145876.0
2020-10-21 09:30:00,71.6,71.69,71.1,71.2,40761.0,61.6556,61.7331,61.225,61.3112,40761.0
2020-10-21 09:40:00,71.23,71.94,71.22,71.88,30030.0,61.337,61.9484,61.3284,61.8967,30030.0
2020-10-21 09:50:00,71.92,72.02,71.86,71.94,22398.0,61.9312,62.0173,61.8795,61.9484,22398.0
2020-10-21 10:00:00,71.98,72.06,71.82,71.92,37382.0,61.9828,62.0517,61.845,61.9312,37382.0
2020-10-21 10:10:00,71.93,71.99,71.81,71.95,12095.0,61.9398,61.9914,61.8364,61.957,12095.0
2020-10-21 10:20:00,71.96,71.98,71.69,71.69,27732.0,61.9656,61.9828,61.7331,61.7331,27732.0
2020-10-21 10:30:00,71.72,71.81,71.7,71.79,16327.0,61.7589,61.8364,61.7417,61.8192,16327.0
2020-10-21 10:40:00,71.79,71.9,71.75,71.85,14662.0,61.8192,61.9139,61.7848,61.8709,14662.0
2020-10-21 10:50:00,71.85,71.99,71.8,71.84,10213.0,61.8709,61.9914,61.8278,61.8623,10213.0
2020-10-21 11:00:00,71.83,71.83,71.63,71.63,18123.0,61.8537,61.8537,61.6814,61.6814,18123.0
2020-10-21 11:10:00,71.63,71.65,71.49,71.56,24071.0,61.6814,61.6987,61.5609,61.6212,24071.0
2020-10-21 11:20:00,71.56,71.63,71.49,71.59,11863.0,61.6212,61.6814,61.5609,61.647,11863.0
2020-10-21 11:30:00,71.61,71.76,71.58,71.64,12844.0,61.6642,61.7934,61.6384,61.69,12844.0
2020-10-21 11:40:00,71.65,71.76,71.58,71.75,10368.0,61.6987,61.7934,61.6384,61.7848,10368.0
2020-10-21 11:50:00,71.75,71.76,71.63,71.63,20045.0,61.7848,61.7934,61.6814,61.6814,20045.0
2020-10-21 12:00:00,71.64,71.65,71.52,71.61,9215.0,61.69,61.6987,61.5867,61.6642,9215.0
2020-10-21 12:10:00,71.61,71.68,71.52,71.62,12960.0,61.6642,61.7245,61.5867,61.6728,12960.0
2020-10-21 12:20:00,71.64,71.95,71.64,71.77,27977.0,61.69,61.957,61.69,61.802,27977.0
2020-10-21 12:30:00,71.77,71.78,71.48,71.57,18058.0,61.802,61.8106,61.5523,61.6298,18058.0
2020-10-21 12:40:00,71.56,71.56,71.4,71.4,17080.0,61.6212,61.6212,61.4834,61.4834,17080.0
2020-10-21 12:50:00,71.41,71.52,71.29,71.52,13525.0,61.492,61.5867,61.3887,61.5867,13525.0
2020-10-21 13:00:00,71.51,71.74,71.48,71.66,10583.0,61.5781,61.7762,61.5523,61.7073,10583.0
2020-10-21 13:10:00,71.66,71.86,71.65,71.84,9373.0,61.7073,61.8795,61.6987,61.8623,9373.0
2020-10-21 13:20:00,71.84,71.92,71.81,71.9,10244.0,61.8623,61.9312,61.8364,61.9139,10244.0
2020-10-21 13:30:00,71.89,71.89,71.77,71.77,11275.0,61.9053,61.9053,61.802,61.802,11275.0
2020-10-21 13:40:00,71.76,71.83,71.7,71.73,15284.0,61.7934,61.8537,61.7417,61.7675,15284.0
2020-10-21 13:50:00,71.75,71.86,71.73,71.75,17310.0,61.7848,61.8795,61.7675,61.7848,17310.0
2020-10-21 14:00:00,71.76,71.88,71.74,71.84,19129.0,61.7934,61.8967,61.7762,61.8623,19129.0
2020-10-21 14:10:00,71.83,71.96,71.82,71.88,9934.0,61.8537,61.9656,61.845,61.8967,9934.0
2020-10-21 14:20:00,71.9,72.08,71.88,72.01,19915.0,61.9139,62.0689,61.8967,62.0087,19915.0
2020-10-21 14:30:00,72.02,72.02,71.9,71.91,17908.0,62.0173,62.0173,61.9139,61.9225,17908.0
2020-10-21 14:40:00,71.92,71.97,71.87,71.87,11585.0,61.9312,61.9742,61.8881,61.8881,11585.0
2020-10-21 14:50:00,71.87,71.97,71.84,71.92,11854.0,61.8881,61.9742,61.8623,61.9312,11854.0
2020-10-21 15:00:00,71.94,71.94,71.69,71.74,18923.0,61.9484,61.9484,61.7331,61.7762,18923.0
2020-10-21 15:10:00,71.74,71.74,71.6,71.67,36088.0,61.7762,61.7762,61.6556,61.7159,36088.0
2020-10-21 15:20:00,71.68,71.8,71.66,71.78,21491.0,61.7245,61.8278,61.7073,61.8106,21491.0
2020-10-21 15:30:00,71.78,71.85,71.65,71.73,36395.0,61.8106,61.8709,61.6987,61.7675,36395.0
2020-10-21 15:40:00,71.73,71.75,71.44,71.45,32282.0,61.7675,61.7848,61.5178,61.5264,32282.0
2020-10-21 15:50:00,71.44,71.66,71.44,71.53,139378.0,61.5178,61.7073,61.5178,61.5953,139378.0
2020-10-22 09:30:00,71.61,71.63,71.06,71.15,26298.0,61.6642,61.6814,61.1906,61.2681,26298.0
2020-10-22 09:40:00,71.12,71.37,71.12,71.37,20935.0,61.2423,61.4575,61.2423,61.4575,20935.0
2020-10-22 09:50:00,71.36,71.49,71.34,71.45,33764.0,61.4489,61.5609,61.4317,61.5264,33764.0
2020-10-22 10:00:00,71.46,71.5,71.3,71.34,46938.0,61.535,61.5695,61.3973,61.4317,46938.0
2020-10-22 10:10:00,71.33,71.59,71.33,71.49,32230.0,61.4231,61.647,61.4231,61.5609,32230.0
2020-10-22 10:20:00,71.5,71.53,71.19,71.36,31028.0,61.5695,61.5953,61.3025,61.4489,31028.0
2020-10-22 10:30:00,71.37,71.63,71.29,71.62,40437.0,61.4575,61.6814,61.3887,61.6728,40437.0
2020-10-22 10:40:00,71.62,71.8,71.53,71.77,41336.0,61.6728,61.8278,61.5953,61.802,41336.0
2020-10-22 10:50:00,71.77,72.0,71.72,71.79,43320.0,61.802,62.0,61.7589,61.8192,43320.0
2020-10-22 11:00:00,71.78,71.88,71.73,71.78,34572.0,61.8106,61.8967,61.7675,61.8106,34572.0
2020-10-22 11:10:00,71.78,72.0,71.78,71.88,31608.0,61.8106,62.0,61.8106,61.8967,31608.0
2020-10-22 11:20:00,71.88,72.0,71.85,71.88,21771.0,61.8967,62.0,61.8709,61.8967,21771.0
2020-10-22 11:30:00,71.89,71.9,71.69,71.73,25768.0,61.9053,61.9139,61.7331,61.7675,25768.0
2020-10-22 11:40:00,71.74,71.81,71.65,71.7,35945.0,61.7762,61.8364,61.6987,61.7417,35945.0
2020-10-22 11:50:00,71.69,71.83,71.49,71.62,72140.0,61.7331,61.8537,61.5609,61.6728,72140.0
2020-10-22 12:00:00,71.63,71.74,71.58,71.61,24284.0,61.6814,61.7762,61.6384,61.6642,24284.0
2020-10-22 12:10:00,71.62,71.69,71.58,71.65,32613.0,61.6728,61.7331,61.6384,61.6987,32613.0
2020-10-22 12:20:00,71.65,71.78,71.64,71.72,26858.0,61.6987,61.8106,61.69,61.7589,26858.0
2020-10-22 12:30:00,71.72,71.72,71.47,71.49,18189.0,61.7589,61.7589,61.5437,61.5609,18189.0
2020-10-22 12:40:00,71.48,71.68,71.48,71.67,17348.0,61.5523,61.7245,61.5523,61.7159,17348.0
2020-10-22 12:50:00,71.67,71.67,71.52,71.52,10941.0,61.7159,61.7159,61.5867,61.5867,10941.0
2020-10-22 13:00:00,71.53,71.6,71.5,71.59,20692.0,61.5953,61.6556,61.5695,61.647,20692.0
2020-10-22 13:10:00,71.58,71.77,71.58,71.65,52124.0,61.6384,61.802,61.6384,61.6987,52124.0
2020-10-22 13:20:00,71.65,71.72,71.58,71.64,16928.0,61.6987,61.7589,61.6384,61.69,16928.0
2020-10-22 13:30:00,71.65,71.65,71.56,71.56,14072.0,61.6987,61.6987,61.6212,61.6212,14072.0
2020-10-22 13:40:00,71.56,71.58,71.38,71.4,34504.0,61.6212,61.6384,61.4662,61.4834,34504.0
2020-10-22 13:50:00,71.42,71.49,71.39,71.41,29823.0,61.5006,61.5609,61.4748,61.492,29823.0
2020-10-22 14:00:00,71.42,71.53,71.41,71.5,37326.0,61.5006,61.5953,61.492,61.5695,37326.0
2020-10-22 14:10:00,71.5,71.61,71.47,71.5,37051.0,61.5695,61.6642,61.5437,61.5695,37051.0
2020-10-22 14:20:00,71.5,71.51,71.45,71.47,16042.0,61.5695,61.5781,61.5264,61.5437,16042.0
2020-10-22 14:30:00,71.46,71.56,71.44,71.55,14497.0,61.535,61.6212,61.5178,61.6125,14497.0
2020-10-22 14:40:00,71.54,71.61,71.52,71.58,19627.0,61.6039,61.6642,61.5867,61.6384,19627.0
2020-10-22 14:50:00,71.59,71.63,71.58,71.62,17166.0,61.647,61.6814,61.6384,61.6728,17166.0
2020-10-22 15:00:00,71.62,71.63,71.5,71.52,28503.0,61.6728,61.6814,61.5695,61.5867,28503.0
2020-10-22 15:10:00,71.52,71.56,71.52,71.52,40884.0,61.5867,61.6212,61.5867,61.5867,40884.0
2020-10-22 15:20:00,71.53,71.58,71.47,71.55,32749.0,61.5953,61.6384,61.5437,61.6125,32749.0
2020-10-22 15:30:00,71.55,71.6,71.49,71.56,36612.0,61.6125,61.6556,61.5609,61.6212,36612.0
2020-10-22 15:40:00,71.55,71.56,71.38,71.41,54886.0,61.6125,61.6212,61.4662,61.492,54886.0
2020-10-22 15:50:00,71.41,71.51,71.32,71.41,146312.0,61.492,61.5781,61.4145,61.492,146312.0
2020-10-23 09:30:00,71.92,71.92,71.71,71.71,34705.0,61.9312,61.9312,61.7503,61.7503,34705.0
2020-10-23 09:40:00,71.68,71.71,71.43,71.56,20997.0,61.7245,61.7503,61.5092,61.6212,20997.0
2020-10-23 09:50:00,71.59,71.94,71.59,71.91,30840.0,61.647,61.9484,61.647,61.9225,30840.0
2020-10-23 10:00:00,71.91,71.92,71.59,71.64,37970.0,61.9225,61.9312,61.647,61.69,37970.0
2020-10-23 10:10:00,71.62,71.63,71.36,71.38,47794.0,61.6728,61.6814,61.4489,61.4662,47794.0
2020-10-23 10:20:00,71.39,71.52,71.33,71.39,23240.0,61.4748,61.5867,61.4231,61.4748,23240.0
2020-10-23 10:30:00,71.41,71.56,71.38,71.5,26484.0,61.492,61.6212,61.4662,61.5695,26484.0
2020-10-23 10:40:00,71.52,71.52,71.41,71.46,29667.0,61.5867,61.5867,61.492,61.535,29667.0
2020-10-23 10:50:00,71.47,71.52,71.37,71.49,50761.0,61.5437,61.5867,61.4575,61.5609,50761.0
2020-10-23 11:00:00,71.51,71.67,71.5,71.66,18187.0,61.5781,61.7159,61.5695,61.7073,18187.0
2020-10-23 11:10:00,71.67,71.76,71.64,71.73,19237.0,61.7159,61.7934,61.69,61.7675,19237.0
2020-10-23 11:20:00,71.76,71.79,71.66,71.79,24150.0,61.7934,61.8192,61.7073,61.8192,24150.0
2020-10-23 11:30:00,71.78,71.8,71.65,71.66,21652.0,61.8106,61.8278,61.6987,61.7073,21652.0
2020-10-23 11:40:00,71.66,71.69,71.46,71.47,23957.0,61.7073,61.7331,61.535,61.5437,23957.0
2020-10-23 11:50:00,71.46,71.59,71.43,71.5,23784.0,61.535,61.647,61.5092,61.5695,23784.0
2020-10-23 12:00:00,71.51,71.51,71.3,71.33,23571.0,61.5781,61.5781,61.3973,61.4231,23571.0
2020-10-23 12:10:00,71.33,71.38,71.26,71.31,34824.0,61.4231,61.4662,61.3628,61.4059,34824.0
2020-10-23 12:20:00,71.3,71.34,71.21,71.3,27234.0,61.3973,61.4317,61.3198,61.3973,27234.0
2020-10-23 12:30:00,71.3,71.33,71.24,71.3,12910.0,61.3973,61.4231,61.3456,61.3973,12910.0
2020-10-23 12:40:00,71.32,71.32,71.19,71.23,12024.0,61.4145,61.4145,61.3025,61.337,12024.0
2020-10-23 12:50:00,71.22,71.32,71.19,71.22,18454.0,61.3284,61.4145,61.3025,61.3284,18454.0
2020-10-23 13:00:00,71.21,71.33,71.21,71.31,13336.0,61.3198,61.4231,61.3198,61.4059,13336.0
2020-10-23 13:10:00,71.31,71.31,71.2,71.26,9426.0,61.4059,61.4059,61.3112,61.3628,9426.0
2020-10-23 13:20:00,71.24,71.37,71.23,71.34,13906.0,61.3456,61.4575,61.337,61.4317,13906.0
2020-10-23 13:30:00,71.34,71.34,71.25,71.27,11214.0,61.4317,61.4317,61.3542,61.3714,11214.0
2020-10-23 13:40:00,71.26,71.29,71.23,71.27,13635.0,61.3628,61.3887,61.337,61.3714,13635.0
2020-10-23 13:50:00,71.27,71.29,71.13,71.15,17581.0,61.3714,61.3887,61.2509,61.2681,17581.0
2020-10-23 14:00:00,71.16,71.27,71.14,71.23,17408.0,61.2767,61.3714,61.2595,61.337,17408.0
2020-10-23 14:10:00,71.25,71.34,71.2,71.3,15062.0,61.3542,61.4317,61.3112,61.3973,15062.0
2020-10-23 14:20:00,71.29,71.37,71.27,71.37,14701.0,61.3887,61.4575,61.3714,61.4575,14701.0
2020-10-23 14:30:00,71.36,71.37,71.3,71.33,14145.0,61.4489,61.4575,61.3973,61.4231,14145.0
2020-10-23 14:40:00,71.35,71.37,71.26,71.35,14794.0,61.4403,61.4575,61.3628,61.4403,14794.0
2020-10-23 14:50:00,71.36,71.4,71.34,71.38,23173.0,61.4489,61.4834,61.4317,61.4662,23173.0
2020-10-23 15:00:00,71.38,71.47,71.37,71.45,22181.0,61.4662,61.5437,61.4575,61.5264,22181.0
2020-10-23 15:10:00,71.45,71.51,71.36,71.39,29667.0,61.5264,61.5781,61.4489,61.4748,29667.0
2020-10-23 15:20:00,71.39,71.43,71.38,71.39,28220.0,61.4748,61.5092,61.4662,61.4748,28220.0
2020-10-23 15:30:00,71.39,71.45,71.38,71.4,31341.0,61.4748,61.5264,61.4662,61.4834,31341.0
2020-10-23 15:40:00,71.41,71.48,71.4,71.47,42659.0,61.492,61.5523,61.4834,61.5437,42659.0
2020-10-23 15:50:00,71.5,71.5,71.36,71.47,144247.0,61.5695,61.5695,61.4489,61.5437,144247.0
2020-10-26 09:30:00,71.04,71.04,70.52,70.91,62621.0,61.1734,61.1734,60.7256,61.0614,62621.0
2020-10-26 09:40:00,70.92,71.04,70.85,70.91,39832.0,61.07,61.1734,61.0098,61.0614,39832.0
2020-10-26 09:50:00,70.92,70.98,70.65,70.8,46855.0,61.07,61.1217,60.8375,60.9667,46855.0
2020-10-26 10:00:00,70.77,71.29,70.7,71.26,36398.0,60.9409,61.3887,60.8806,61.3628,36398.0
2020-10-26 10:10:00,71.25,71.31,71.14,71.28,19172.0,61.3542,61.4059,61.2595,61.38,19172.0
2020-10-26 10:20:00,71.28,71.3,71.12,71.13,11708.0,61.38,61.3973,61.2423,61.2509,11708.0
2020-10-26 10:30:00,71.11,71.12,70.88,70.88,18281.0,61.2337,61.2423,61.0356,61.0356,18281.0
2020-10-26 10:40:00,70.89,70.89,70.54,70.59,32335.0,61.0442,61.0442,60.7428,60.7859,32335.0
2020-10-26 10:50:00,70.59,70.82,70.54,70.81,23178.0,60.7859,60.9839,60.7428,60.9753,23178.0
2020-10-26 11:00:00,70.79,70.79,70.49,70.54,23707.0,60.9581,60.9581,60.6998,60.7428,23707.0
2020-10-26 11:10:00,70.53,70.76,70.47,70.5,17905.0,60.7342,60.9323,60.6825,60.7084,17905.0
2020-10-26 11:20:00,70.48,70.56,70.38,70.46,24007.0,60.6912,60.76,60.605,60.6739,24007.0
2020-10-26 11:30:00,70.51,70.67,70.42,70.6,17702.0,60.717,60.8548,60.6395,60.7945,17702.0
2020-10-26 11:40:00,70.59,70.9,70.58,70.88,21287.0,60.7859,61.0528,60.7773,61.0356,21287.0
2020-10-26 11:50:00,70.84,70.87,70.72,70.77,31718.0,61.0012,61.027,60.8978,60.9409,31718.0
2020-10-26 12:00:00,70.76,70.81,70.72,70.74,19447.0,60.9323,60.9753,60.8978,60.915,19447.0
2020-10-26 12:10:00,70.74,70.86,70.73,70.77,13776.0,60.915,61.0184,60.9064,60.9409,13776.0
2020-10-26 12:20:00,70.78,70.85,70.69,70.81,13731.0,60.9495,61.0098,60.872,60.9753,13731.0
2020-10-26 12:30:00,70.78,70.78,70.55,70.69,13902.0,60.9495,60.9495,60.7514,60.872,13902.0
2020-10-26 12:40:00,70.68,70.8,70.67,70.78,9954.0,60.8634,60.9667,60.8548,60.9495,9954.0
2020-10-26 12:50:00,70.79,70.91,70.77,70.88,9425.0,60.9581,61.0614,60.9409,61.0356,9425.0
2020-10-26 13:00:00,70.84,71.09,70.84,71.09,12692.0,61.0012,61.2164,61.0012,61.2164,12692.0
2020-10-26 13:10:00,71.08,71.15,70.96,70.97,14431.0,61.2078,61.2681,61.1045,61.1131,14431.0
2020-10-26 13:20:00,70.97,70.98,70.88,70.89,15311.0,61.1131,61.1217,61.0356,61.0442,15311.0
2020-10-26 13:30:00,70.9,71.07,70.85,71.06,13391.0,61.0528,61.1992,61.0098,61.1906,13391.0
2020-10-26 13:40:00,71.03,71.24,71.03,71.22,11681.0,61.1648,61.3456,61.1648,61.3284,11681.0
2020-10-26 13:50:00,71.23,71.29,71.18,71.29,13116.0,61.337,61.3887,61.2939,61.3887,13116.0
2020-10-26 14:00:00,71.29,71.34,71.21,71.3,12624.0,61.3887,61.4317,61.3198,61.3973,12624.0
2020-10-26 14:10:00,71.3,71.34,71.18,71.34,25981.0,61.3973,61.4317,61.2939,61.4317,25981.0
2020-10-26 14:20:00,71.33,71.48,71.28,71.48,19356.0,61.4231,61.5523,61.38,61.5523,19356.0
2020-10-26 14:30:00,71.46,71.53,71.39,71.39,20123.0,61.535,61.5953,61.4748,61.4748,20123.0
2020-10-26 14:40:00,71.4,71.53,71.39,71.44,19805.0,61.4834,61.5953,61.4748,61.5178,19805.0
2020-10-26 14:50:00,71.44,71.63,71.42,71.53,30214.0,61.5178,61.6814,61.5006,61.5953,30214.0
2020-10-26 15:00:00,71.54,71.59,71.47,71.52,17925.0,61.6039,61.647,61.5437,61.5867,17925.0
2020-10-26 15:10:00,71.53,71.57,71.48,71.56,21000.0,61.5953,61.6298,61.5523,61.6212,21000.0
2020-10-26 15:20:00,71.56,71.66,71.56,71.66,20955.0,61.6212,61.7073,61.6212,61.7073,20955.0
2020-10-26 15:30:00,71.67,71.77,71.48,71.51,38317.0,61.7159,61.802,61.5523,61.5781,38317.0
2020-10-26 15:40:00,71.5,71.55,71.32,71.35,33770.0,61.5695,61.6125,61.4145,61.4403,33770.0
2020-10-26 15:50:00,71.33,71.71,71.3,71.69,129219.0,61.4231,61.7503,61.3973,61.7331,129219.0
2020-10-27 09:30:00,71.88,72.09,71.76,71.91,38033.0,61.8967,62.0775,61.7934,61.9225,38033.0
2020-10-27 09:40:00,71.9,71.95,71.46,71.51,71071.0,61.9139,61.957,61.535,61.5781,71071.0
2020-10-27 09:50:00,71.53,72.2,71.52,72.09,38283.0,61.5953,62.1723,61.5867,62.0775,38283.0
2020-10-27 10:00:00,72.11,72.44,71.97,72.44,26421.0,62.0948,62.3789,61.9742,62.3789,26421.0
2020-10-27 10:10:00,72.45,72.57,72.29,72.44,41515.0,62.3875,62.4909,62.2498,62.3789,41515.0
2020-10-27 10:20:00,72.43,72.52,72.31,72.47,59484.0,62.3703,62.4478,62.267,62.4048,59484.0
2020-10-27 10:30:00,72.47,72.49,72.33,72.47,35666.0,62.4048,62.422,62.2842,62.4048,35666.0
2020-10-27 10:40:00,72.47,72.48,72.22,72.26,31655.0,62.4048,62.4134,62.1895,62.2239,31655.0
2020-10-27 10:50:00,72.28,72.36,72.16,72.23,22818.0,62.2412,62.31,62.1378,62.1981,22818.0
2020-10-27 11:00:00,72.23,72.39,72.17,72.38,27990.0,62.1981,62.3359,62.1464,62.3273,27990.0
2020-10-27 11:10:00,72.36,72.55,72.34,72.43,36637.0,62.31,62.4737,62.2928,62.3703,36637.0
2020-10-27 11:20:00,72.47,72.48,72.38,72.42,23655.0,62.4048,62.4134,62.3273,62.3617,23655.0
2020-10-27 11:30:00,72.43,72.51,72.4,72.46,29549.0,62.3703,62.4392,62.3445,62.3962,29549.0
2020-10-27 11:40:00,72.48,72.75,72.46,72.74,42085.0,62.4134,62.6459,62.3962,62.6373,42085.0
2020-10-27 11:50:00,72.73,72.96,72.71,72.92,35988.0,62.6287,62.8267,62.6114,62.7923,35988.0
2020-10-27 12:00:00,72.92,73.12,72.88,73.04,38543.0,62.7923,62.9645,62.7578,62.8956,38543.0
2020-10-27 12:10:00,73.05,73.1,72.93,72.95,33597.0,62.9042,62.9473,62.8009,62.8181,33597.0
2020-10-27 12:20:00,72.96,73.06,72.91,72.91,21467.0,62.8267,62.9128,62.7837,62.7837,21467.0
2020-10-27 12:30:00,72.9,72.92,72.72,72.77,23406.0,62.775,62.7923,62.62,62.6631,23406.0
2020-10-27 12:40:00,72.8,72.85,72.68,72.8,76303.0,62.6889,62.732,62.5856,62.6889,76303.0
2020-10-27 12:50:00,72.8,72.82,72.63,72.63,35979.0,62.6889,62.7062,62.5425,62.5425,35979.0
2020-10-27 13:00:00,72.64,72.67,72.55,72.57,35363.0,62.5512,62.577,62.4737,62.4909,35363.0
2020-10-27 13:10:00,72.58,72.68,72.57,72.6,31964.0,62.4995,62.5856,62.4909,62.5167,31964.0
2020-10-27 13:20:00,72.6,72.83,72.54,72.78,30607.0,62.5167,62.7148,62.465,62.6717,30607.0
2020-10-27 13:30:00,72.76,72.78,72.6,72.6,41789.0,62.6545,62.6717,62.5167,62.5167,41789.0
2020-10-27 13:40:00,72.6,72.67,72.56,72.62,27331.0,62.5167,62.577,62.4823,62.5339,27331.0
2020-10-27 13:50:00,72.62,72.73,72.59,72.71,18616.0,62.5339,62.6287,62.5081,62.6114,18616.0
2020-10-27 14:00:00,72.72,72.77,72.58,72.58,26774.0,62.62,62.6631,62.4995,62.4995,26774.0
2020-10-27 14:10:00,72.58,72.67,72.47,72.48,25295.0,62.4995,62.577,62.4048,62.4134,25295.0
2020-10-27 14:20:00,72.48,72.55,72.4,72.5,29098.0,62.4134,62.4737,62.3445,62.4306,29098.0
2020-10-27 14:30:00,72.5,72.66,72.49,72.64,20565.0,62.4306,62.5684,62.422,62.5512,20565.0
2020-10-27 14:40:00,72.63,72.68,72.54,72.64,21869.0,62.5425,62.5856,62.465,62.5512,21869.0
2020-10-27 14:50:00,72.64,72.79,72.61,72.66,24371.0,62.5512,62.6803,62.5253,62.5684,24371.0
2020-10-27 15:00:00,72.67,72.73,72.52,72.58,24508.0,62.577,62.6287,62.4478,62.4995,24508.0
2020-10-27 15:10:00,72.58,72.64,72.54,72.62,25476.0,62.4995,62.5512,62.465,62.5339,25476.0
2020-10-27 15:20:00,72.62,72.69,72.58,72.59,58312.0,62.5339,62.5942,62.4995,62.5081,58312.0
2020-10-27 15:30:00,72.59,72.61,72.52,72.54,58827.0,62.5081,62.5253,62.4478,62.465,58827.0
2020-10-27 15:40:00,72.55,72.64,72.42,72.45,79194.0,62.4737,62.5512,62.3617,62.3875,79194.0
2020-10-27 15:50:00,72.44,72.44,72.27,72.32,188351.0,62.3789,62.3789,62.2325,62.2756,188351.0
2020-10-28 09:30:00,71.56,72.39,71.37,72.36,72130.0,61.6212,62.3359,61.4575,62.31,72130.0
2020-10-28 09:40:00,72.4,72.49,72.17,72.37,36873.0,62.3445,62.422,62.1464,62.3187,36873.0
2020-10-28 09:50:00,72.34,72.46,72.2,72.42,35367.0,62.2928,62.3962,62.1723,62.3617,35367.0
2020-10-28 10:00:00,72.39,72.47,72.11,72.38,49493.0,62.3359,62.4048,62.0948,62.3273,49493.0
2020-10-28 10:10:00,72.39,72.39,72.01,72.02,29530.0,62.3359,62.3359,62.0087,62.0173,29530.0
2020-10-28 10:20:00,72.01,72.11,71.62,71.79,40668.0,62.0087,62.0948,61.6728,61.8192,40668.0
2020-10-28 10:30:00,71.78,71.98,71.63,71.63,31104.0,61.8106,61.9828,61.6814,61.6814,31104.0
2020-10-28 10:40:00,71.62,71.81,71.54,71.66,39918.0,61.6728,61.8364,61.6039,61.7073,39918.0
2020-10-28 10:50:00,71.66,71.67,71.45,71.48,36721.0,61.7073,61.7159,61.5264,61.5523,36721.0
2020-10-28 11:00:00,71.48,71.51,71.21,71.46,40057.0,61.5523,61.5781,61.3198,61.535,40057.0
2020-10-28 11:10:00,71.45,71.46,71.27,71.36,27696.0,61.5264,61.535,61.3714,61.4489,27696.0
2020-10-28 11:20:00,71.35,71.4,71.04,71.14,31180.0,61.4403,61.4834,61.1734,61.2595,31180.0
2020-10-28 11:30:00,71.13,71.29,71.02,71.27,22993.0,61.2509,61.3887,61.1562,61.3714,22993.0
2020-10-28 11:40:00,71.24,71.34,71.17,71.25,21105.0,61.3456,61.4317,61.2853,61.3542,21105.0
2020-10-28 11:50:00,71.28,71.48,71.25,71.39,22565.0,61.38,61.5523,61.3542,61.4748,22565.0
2020-10-28 12:00:00,71.38,71.47,71.32,71.34,18559.0,61.4662,61.5437,61.4145,61.4317,18559.0
2020-10-28 12:10:00,71.35,71.42,71.29,71.3,22014.0,61.4403,61.5006,61.3887,61.3973,22014.0
2020-10-28 12:20:00,71.32,71.36,71.22,71.27,21677.0,61.4145,61.4489,61.3284,61.3714,21677.0
2020-10-28 12:30:00,71.26,71.26,70.84,70.86,27900.0,61.3628,61.3628,61.0012,61.0184,27900.0
2020-10-28 12:40:00,70.85,70.95,70.68,70.82,25545.0,61.0098,61.0959,60.8634,60.9839,25545.0
2020-10-28 12:50:00,70.82,71.01,70.78,70.92,14129.0,60.9839,61.1475,60.9495,61.07,14129.0
2020-10-28 13:00:00,70.89,70.89,70.75,70.77,14110.0,61.0442,61.0442,60.9237,60.9409,14110.0
2020-10-28 13:10:00,70.77,70.81,70.68,70.74,19330.0,60.9409,60.9753,60.8634,60.915,19330.0
2020-10-28 13:20:00,70.74,70.88,70.7,70.85,27315.0,60.915,61.0356,60.8806,61.0098,27315.0
2020-10-28 13:30:00,70.88,70.91,70.78,70.79,21488.0,61.0356,61.0614,60.9495,60.9581,21488.0
2020-10-28 13:40:00,70.79,70.97,70.79,70.89,19817.0,60.9581,61.1131,60.9581,61.0442,19817.0
2020-10-28 13:50:00,70.89,70.95,70.79,70.84,23572.0,61.0442,61.0959,60.9581,61.0012,23572.0
2020-10-28 14:00:00,70.82,71.04,70.72,70.83,31692.0,60.9839,61.1734,60.8978,60.9925,31692.0
2020-10-28 14:10:00,70.82,70.83,70.62,70.63,18480.0,60.9839,60.9925,60.8117,60.8203,18480.0
2020-10-28 14:20:00,70.63,71.0,70.61,70.98,16850.0,60.8203,61.1389,60.8031,61.1217,16850.0
2020-10-28 14:30:00,70.97,71.01,70.77,70.83,24304.0,61.1131,61.1475,60.9409,60.9925,24304.0
2020-10-28 14:40:00,70.84,71.04,70.84,71.01,21932.0,61.0012,61.1734,61.0012,61.1475,21932.0
2020-10-28 14:50:00,71.02,71.07,70.8,70.99,28954.0,61.1562,61.1992,60.9667,61.1303,28954.0
2020-10-28 15:00:00,71.01,71.01,70.77,70.8,18036.0,61.1475,61.1475,60.9409,60.9667,18036.0
2020-10-28 15:10:00,70.79,70.82,70.62,70.63,30986.0,60.9581,60.9839,60.8117,60.8203,30986.0
2020-10-28 15:20:00,70.61,71.02,70.6,70.95,47106.0,60.8031,61.1562,60.7945,61.0959,47106.0
2020-10-28 15:30:00,70.95,71.15,70.79,70.8,44931.0,61.0959,61.2681,60.9581,60.9667,44931.0
2020-10-28 15:40:00,70.8,70.84,70.51,70.53,68884.0,60.9667,61.0012,60.717,60.7342,68884.0
2020-10-28 15:50:00,70.52,70.54,70.15,70.31,261192.0,60.7256,60.7428,60.407,60.5448,261192.0
2020-10-29 09:30:00,69.97,70.69,68.9,70.14,61780.0,60.252,60.872,59.3306,60.3984,61780.0
2020-10-29 09:40:00,70.16,70.16,69.33,69.37,30454.0,60.4156,60.4156,59.7009,59.7353,30454.0
2020-10-29 09:50:00,69.44,69.74,69.31,69.66,60434.0,59.7956,60.0539,59.6836,59.985,60434.0
2020-10-29 10:00:00,69.62,69.69,69.36,69.64,66506.0,59.9506,60.0109,59.7267,59.9678,66506.0
2020-10-29 10:10:00,69.66,69.99,69.36,69.91,50265.0,59.985,60.2692,59.7267,60.2003,50265.0
2020-10-29 10:20:00,69.89,70.08,69.47,69.57,39625.0,60.1831,60.3467,59.8214,59.9075,39625.0
2020-10-29 10:30:00,69.59,69.73,69.4,69.53,28796.0,59.9248,60.0453,59.7611,59.8731,28796.0
2020-10-29 10:40:00,69.51,70.07,69.51,70.07,34609.0,59.8559,60.3381,59.8559,60.3381,34609.0
2020-10-29 10:50:00,70.07,70.1,69.91,69.98,51309.0,60.3381,60.3639,60.2003,60.2606,51309.0
2020-10-29 11:00:00,69.96,69.99,69.55,69.59,30778.0,60.2434,60.2692,59.8903,59.9248,30778.0
2020-10-29 11:10:00,69.57,69.82,69.54,69.82,32418.0,59.9075,60.1228,59.8817,60.1228,32418.0
2020-10-29 11:20:00,69.79,70.0,69.75,69.75,21224.0,60.097,60.2778,60.0625,60.0625,21224.0
2020-10-29 11:30:00,69.75,69.9,69.62,69.89,25966.0,60.0625,60.1917,59.9506,60.1831,25966.0
2020-10-29 11:40:00,69.88,69.88,69.51,69.69,24980.0,60.1745,60.1745,59.8559,60.0109,24980.0
2020-10-29 11:50:00,69.67,69.69,69.36,69.5,70943.0,59.9936,60.0109,59.7267,59.8473,70943.0
2020-10-29 12:00:00,69.5,69.51,69.28,69.43,43497.0,59.8473,59.8559,59.6578,59.787,43497.0
2020-10-29 12:10:00,69.41,69.57,69.39,69.5,19056.0,59.7698,59.9075,59.7525,59.8473,19056.0
2020-10-29 12:20:00,69.48,69.8,69.47,69.73,16179.0,59.83,60.1056,59.8214,60.0453,16179.0
2020-10-29 12:30:00,69.73,70.22,69.71,70.16,14394.0,60.0453,60.4673,60.0281,60.4156,14394.0
2020-10-29 12:40:00,70.2,70.23,70.09,70.15,15945.0,60.45,60.4759,60.3553,60.407,15945.0
2020-10-29 12:50:00,70.16,70.2,70.07,70.16,19953.0,60.4156,60.45,60.3381,60.4156,19953.0
2020-10-29 13:00:00,70.19,70.27,70.13,70.15,31852.0,60.4414,60.5103,60.3898,60.407,31852.0
2020-10-29 13:10:00,70.16,70.23,70.02,70.1,15889.0,60.4156,60.4759,60.295,60.3639,15889.0
2020-10-29 13:20:00,70.1,70.26,70.1,70.26,46531.0,60.3639,60.5017,60.3639,60.5017,46531.0
2020-10-29 13:30:00,70.27,70.71,70.27,70.68,27379.0,60.5103,60.8892,60.5103,60.8634,27379.0
2020-10-29 13:40:00,70.69,71.08,70.68,71.08,25759.0,60.872,61.2078,60.8634,61.2078,25759.0
2020-10-29 13:50:00,71.07,71.2,71.03,71.19,24334.0,61.1992,61.3112,61.1648,61.3025,24334.0
2020-10-29 14:00:00,71.2,71.4,71.19,71.39,40939.0,61.3112,61.4834,61.3025,61.4748,40939.0
2020-10-29 14:10:00,71.38,71.49,71.2,71.48,33962.0,61.4662,61.5609,61.3112,61.5523,33962.0
2020-10-29 14:20:00,71.47,71.52,71.33,71.39,35401.0,61.5437,61.5867,61.4231,61.4748,35401.0
2020-10-29 14:30:00,71.39,71.43,71.2,71.23,48389.0,61.4748,61.5092,61.3112,61.337,48389.0
2020-10-29 14:40:00,71.23,71.24,70.78,70.78,48952.0,61.337,61.3456,60.9495,60.9495,48952.0
2020-10-29 14:50:00,70.77,71.06,70.76,70.84,36203.0,60.9409,61.1906,60.9323,61.0012,36203.0
2020-10-29 15:00:00,70.85,71.06,70.85,70.99,51165.0,61.0098,61.1906,61.0098,61.1303,51165.0
2020-10-29 15:10:00,71.01,71.03,70.87,71.03,78096.0,61.1475,61.1648,61.027,61.1648,78096.0
2020-10-29 15:20:00,71.01,71.1,70.94,71.04,68162.0,61.1475,61.225,61.0873,61.1734,68162.0
2020-10-29 15:30:00,71.04,71.06,70.9,71.0,92690.0,61.1734,61.1906,61.0528,61.1389,92690.0
2020-10-29 15:40:00,70.99,71.24,70.96,71.18,123711.0,61.1303,61.3456,61.1045,61.2939,123711.0
2020-10-29 15:50:00,71.18,71.3,70.72,70.76,316621.0,61.2939,61.3973,60.8978,60.9323,316621.0
2020-10-30 09:30:00,70.18,70.95,70.18,70.53,43703.0,60.4328,61.0959,60.4328,60.7342,43703.0
2020-10-30 09:40:00,70.53,70.58,70.08,70.08,22921.0,60.7342,60.7773,60.3467,60.3467,22921.0
2020-10-30 09:50:00,70.08,70.45,70.03,70.38,24643.0,60.3467,60.6653,60.3036,60.605,24643.0
2020-10-30 10:00:00,70.37,70.5,70.18,70.45,20699.0,60.5964,60.7084,60.4328,60.6653,20699.0
2020-10-30 10:10:00,70.42,70.42,70.21,70.3,21016.0,60.6395,60.6395,60.4586,60.5362,21016.0
2020-10-30 10:20:00,70.32,70.35,69.94,70.06,18825.0,60.5534,60.5792,60.2261,60.3295,18825.0
2020-10-30 10:30:00,70.07,70.07,69.78,69.83,17161.0,60.3381,60.3381,60.0884,60.1314,17161.0
2020-10-30 10:40:00,69.81,69.81,69.41,69.56,24362.0,60.1142,60.1142,59.7698,59.8989,24362.0
2020-10-30 10:50:00,69.5,69.86,69.46,69.63,18389.0,59.8473,60.1573,59.8128,59.9592,18389.0
2020-10-30 11:00:00,69.65,69.88,69.59,69.59,23719.0,59.9764,60.1745,59.9248,59.9248,23719.0
2020-10-30 11:10:00,69.61,69.94,69.61,69.74,27103.0,59.942,60.2261,59.942,60.0539,27103.0
2020-10-30 11:20:00,69.73,69.81,69.58,69.7,21359.0,60.0453,60.1142,59.9161,60.0195,21359.0
2020-10-30 11:30:00,69.66,69.98,69.63,69.9,23804.0,59.985,60.2606,59.9592,60.1917,23804.0
2020-10-30 11:40:00,69.87,70.14,69.76,70.13,22330.0,60.1659,60.3984,60.0711,60.3898,22330.0
2020-10-30 11:50:00,70.12,70.16,69.99,70.16,23536.0,60.3811,60.4156,60.2692,60.4156,23536.0
2020-10-30 12:00:00,70.14,70.43,70.11,70.35,14888.0,60.3984,60.6481,60.3725,60.5792,14888.0
2020-10-30 12:10:00,70.37,70.46,70.26,70.44,15328.0,60.5964,60.6739,60.5017,60.6567,15328.0
2020-10-30 12:20:00,70.44,70.58,70.38,70.47,16238.0,60.6567,60.7773,60.605,60.6825,16238.0
2020-10-30 12:30:00,70.46,70.47,70.24,70.27,19232.0,60.6739,60.6825,60.4845,60.5103,19232.0
2020-10-30 12:40:00,70.25,70.34,70.2,70.34,21443.0,60.4931,60.5706,60.45,60.5706,21443.0
2020-10-30 12:50:00,70.32,70.32,70.15,70.25,11567.0,60.5534,60.5534,60.407,60.4931,11567.0
2020-10-30 13:00:00,70.24,70.36,70.14,70.14,9341.0,60.4845,60.5878,60.3984,60.3984,9341.0
2020-10-30 13:10:00,70.16,70.19,70.08,70.12,14959.0,60.4156,60.4414,60.3467,60.3811,14959.0
2020-10-30 13:20:00,70.11,70.21,70.07,70.16,13315.0,60.3725,60.4586,60.3381,60.4156,13315.0
2020-10-30 13:30:00,70.14,70.21,70.01,70.12,19753.0,60.3984,60.4586,60.2864,60.3811,19753.0
2020-10-30 13:40:00,70.1,70.17,70.04,70.13,11583.0,60.3639,60.4242,60.3123,60.3898,11583.0
2020-10-30 13:50:00,70.15,70.3,70.13,70.25,15508.0,60.407,60.5362,60.3898,60.4931,15508.0
2020-10-30 14:00:00,70.23,70.43,70.15,70.35,21407.0,60.4759,60.6481,60.407,60.5792,21407.0
2020-10-30 14:10:00,70.36,70.4,70.17,70.24,15079.0,60.5878,60.6223,60.4242,60.4845,15079.0
2020-10-30 14:20:00,70.24,70.32,69.86,69.86,18065.0,60.4845,60.5534,60.1573,60.1573,18065.0
2020-10-30 14:30:00,69.85,69.85,69.56,69.7,37536.0,60.1486,60.1486,59.8989,60.0195,37536.0
2020-10-30 14:40:00,69.66,69.68,69.31,69.65,26212.0,59.985,60.0023,59.6836,59.9764,26212.0
2020-10-30 14:50:00,69.64,69.77,69.59,69.63,21419.0,59.9678,60.0798,59.9248,59.9592,21419.0
2020-10-30 15:00:00,69.64,69.91,69.62,69.7,29432.0,59.9678,60.2003,59.9506,60.0195,29432.0
2020-10-30 15:10:00,69.67,70.01,69.67,69.84,26532.0,59.9936,60.2864,59.9936,60.14,26532.0
2020-10-30 15:20:00,69.84,70.01,69.83,69.95,34063.0,60.14,60.2864,60.1314,60.2348,34063.0
2020-10-30 15:30:00,69.94,69.98,69.76,69.95,37290.0,60.2261,60.2606,60.0711,60.2348,37290.0
2020-10-30 15:40:00,69.96,70.24,69.8,69.87,60903.0,60.2434,60.4845,60.1056,60.1659,60903.0
2020-10-30 15:50:00,69.87,70.06,69.64,70.03,265631.0,60.1659,60.3295,59.9678,60.3036,265631.0
2020-11-02 09:30:00,71.05,71.24,70.58,70.58,45777.0,61.182,61.3456,60.7773,60.7773,45777.0
2020-11-02 09:40:00,70.53,70.81,70.25,70.78,25517.0,60.7342,60.9753,60.4931,60.9495,25517.0
2020-11-02 09:50:00,70.75,71.19,70.68,71.17,26598.0,60.9237,61.3025,60.8634,61.2853,26598.0
2020-11-02 10:00:00,71.2,71.56,71.2,71.3,37171.0,61.3112,61.6212,61.3112,61.3973,37171.0
2020-11-02 10:10:00,71.3,71.38,71.01,71.31,33892.0,61.3973,61.4662,61.1475,61.4059,33892.0
2020-11-02 10:20:00,71.32,71.56,71.25,71.43,34485.0,61.4145,61.6212,61.3542,61.5092,34485.0
2020-11-02 10:30:00,71.43,71.51,71.32,71.44,30678.0,61.5092,61.5781,61.4145,61.5178,30678.0
2020-11-02 10:40:00,71.44,71.64,71.43,71.61,27396.0,61.5178,61.69,61.5092,61.6642,27396.0
2020-11-02 10:50:00,71.64,71.76,71.56,71.65,45865.0,61.69,61.7934,61.6212,61.6987,45865.0
2020-11-02 11:00:00,71.64,71.91,71.55,71.86,47376.0,61.69,61.9225,61.6125,61.8795,47376.0
2020-11-02 11:10:00,71.86,71.99,71.84,71.96,36324.0,61.8795,61.9914,61.8623,61.9656,36324.0
2020-11-02 11:20:00,71.96,72.31,71.89,72.31,43705.0,61.9656,62.267,61.9053,62.267,43705.0
2020-11-02 11:30:00,72.3,72.32,72.17,72.29,27980.0,62.2584,62.2756,62.1464,62.2498,27980.0
2020-11-02 11:40:00,72.28,72.5,72.28,72.38,32714.0,62.2412,62.4306,62.2412,62.3273,32714.0
2020-11-02 11:50:00,72.37,72.37,72.22,72.23,50872.0,62.3187,62.3187,62.1895,62.1981,50872.0
2020-11-02 12:00:00,72.24,72.31,72.11,72.29,41322.0,62.2067,62.267,62.0948,62.2498,41322.0
2020-11-02 12:10:00,72.3,72.4,72.19,72.31,15855.0,62.2584,62.3445,62.1637,62.267,15855.0
2020-11-02 12:20:00,72.31,72.42,72.29,72.4,22671.0,62.267,62.3617,62.2498,62.3445,22671.0
2020-11-02 12:30:00,72.42,72.42,72.03,72.04,34729.0,62.3617,62.3617,62.0259,62.0345,34729.0
2020-11-02 12:40:00,72.05,72.1,71.9,71.97,32424.0,62.0431,62.0862,61.9139,61.9742,32424.0
2020-11-02 12:50:00,71.98,71.98,71.63,71.66,28479.0,61.9828,61.9828,61.6814,61.7073,28479.0
2020-11-02 13:00:00,71.66,71.71,71.56,71.68,35724.0,61.7073,61.7503,61.6212,61.7245,35724.0
2020-11-02 13:10:00,71.7,71.77,71.49,71.49,23366.0,61.7417,61.802,61.5609,61.5609,23366.0
2020-11-02 13:20:00,71.5,71.58,71.36,71.41,23374.0,61.5695,61.6384,61.4489,61.492,23374.0
2020-11-02 13:30:00,71.42,71.42,71.2,71.26,21347.0,61.5006,61.5006,61.3112,61.3628,21347.0
2020-11-02 13:40:00,71.25,71.35,71.22,71.25,16765.0,61.3542,61.4403,61.3284,61.3542,16765.0
2020-11-02 13:50:00,71.25,71.26,71.05,71.05,26760.0,61.3542,61.3628,61.182,61.182,26760.0
2020-11-02 14:00:00,71.06,71.25,71.06,71.21,21841.0,61.1906,61.3542,61.1906,61.3198,21841.0
2020-11-02 14:10:00,71.2,71.25,71.05,71.06,27866.0,61.3112,61.3542,61.182,61.1906,27866.0
2020-11-02 14:20:00,71.05,71.39,71.02,71.39,28853.0,61.182,61.4748,61.1562,61.4748,28853.0
2020-11-02 14:30:00,71.38,71.41,71.3,71.37,18641.0,61.4662,61.492,61.3973,61.4575,18641.0
2020-11-02 14:40:00,71.36,71.52,71.31,71.41,24209.0,61.4489,61.5867,61.4059,61.492,24209.0
2020-11-02 14:50:00,71.43,71.55,71.38,71.45,28480.0,61.5092,61.6125,61.4662,61.5264,28480.0
2020-11-02 15:00:00,71.45,71.63,71.45,71.56,41882.0,61.5264,61.6814,61.5264,61.6212,41882.0
2020-11-02 15:10:00,71.56,71.76,71.55,71.66,42380.0,61.6212,61.7934,61.6125,61.7073,42380.0
2020-11-02 15:20:00,71.66,71.75,71.6,71.65,51190.0,61.7073,61.7848,61.6556,61.6987,51190.0
2020-11-02 15:30:00,71.65,71.78,71.51,71.61,76561.0,61.6987,61.8106,61.5781,61.6642,76561.0
2020-11-02 15:40:00,71.63,71.68,71.51,71.6,73327.0,61.6814,61.7245,61.5781,61.6556,73327.0
2020-11-02 15:50:00,71.59,71.8,71.5,71.79,228134.0,61.647,61.8278,61.5695,61.8192,228134.0
2020-11-03 09:30:00,72.21,73.0,72.21,72.79,152881.0,62.1809,62.8612,62.1809,62.6803,152881.0
2020-11-03 09:40:00,72.81,72.98,72.69,72.83,26397.0,62.6975,62.8439,62.5942,62.7148,26397.0
2020-11-03 09:50:00,72.77,73.1,72.7,72.98,70231.0,62.6631,62.9473,62.6028,62.8439,70231.0
2020-11-03 10:00:00,72.99,73.26,72.95,73.24,47193.0,62.8525,63.085,62.8181,63.0678,47193.0
2020-11-03 10:10:00,73.23,73.59,73.17,73.58,33864.0,63.0592,63.3692,63.0075,63.3606,33864.0
2020-11-03 10:20:00,73.58,73.76,73.52,73.62,40191.0,63.3606,63.5156,63.3089,63.395,40191.0
2020-11-03 10:30:00,73.61,73.61,73.36,73.41,28451.0,63.3864,63.3864,63.1712,63.2142,28451.0
2020-11-03 10:40:00,73.42,73.48,73.11,73.13,42371.0,63.2228,63.2745,62.9559,62.9731,42371.0
2020-11-03 10:50:00,73.13,73.35,73.13,73.21,31390.0,62.9731,63.1625,62.9731,63.042,31390.0
2020-11-03 11:00:00,73.22,73.42,73.18,73.33,21668.0,63.0506,63.2228,63.0162,63.1453,21668.0
2020-11-03 11:10:00,73.34,73.6,73.31,73.6,26192.0,63.1539,63.3778,63.1281,63.3778,26192.0
2020-11-03 11:20:00,73.58,73.8,73.55,73.74,26238.0,63.3606,63.55,63.3348,63.4984,26238.0
2020-11-03 11:30:00,73.74,74.04,73.74,74.01,76479.0,63.4984,63.7567,63.4984,63.7309,76479.0
2020-11-03 11:40:00,74.02,74.05,73.55,73.55,23797.0,63.7395,63.7653,63.3348,63.3348,23797.0
2020-11-03 11:50:00,73.55,73.6,73.32,73.34,45283.0,63.3348,63.3778,63.1367,63.1539,45283.0
2020-11-03 12:00:00,73.36,73.41,73.1,73.2,15382.0,63.1712,63.2142,62.9473,63.0334,15382.0
2020-11-03 12:10:00,73.23,73.38,73.18,73.28,21347.0,63.0592,63.1884,63.0162,63.1023,21347.0
2020-11-03 12:20:00,73.28,73.3,72.97,73.17,17010.0,63.1023,63.1195,62.8353,63.0075,17010.0
2020-11-03 12:30:00,73.18,73.21,73.0,73.06,14876.0,63.0162,63.042,62.8612,62.9128,14876.0
2020-11-03 12:40:00,73.05,73.09,72.91,72.94,9247.0,62.9042,62.9387,62.7837,62.8095,9247.0
2020-11-03 12:50:00,72.95,72.95,72.82,72.86,16473.0,62.8181,62.8181,62.7062,62.7406,16473.0
2020-11-03 13:00:00,72.87,73.02,72.85,72.98,16724.0,62.7492,62.8784,62.732,62.8439,16724.0
2020-11-03 13:10:00,72.98,73.02,72.88,72.98,8858.0,62.8439,62.8784,62.7578,62.8439,8858.0
2020-11-03 13:20:00,72.96,73.07,72.93,72.94,9500.0,62.8267,62.9214,62.8009,62.8095,9500.0
2020-11-03 13:30:00,72.94,73.01,72.87,72.89,18790.0,62.8095,62.8698,62.7492,62.7664,18790.0
2020-11-03 13:40:00,72.87,73.01,72.8,72.9,14484.0,62.7492,62.8698,62.6889,62.775,14484.0
2020-11-03 13:50:00,72.91,72.94,72.65,72.7,20246.0,62.7837,62.8095,62.5598,62.6028,20246.0
2020-11-03 14:00:00,72.69,72.78,72.61,72.62,22142.0,62.5942,62.6717,62.5253,62.5339,22142.0
2020-11-03 14:10:00,72.64,72.74,72.51,72.53,27169.0,62.5512,62.6373,62.4392,62.4564,27169.0
2020-11-03 14:20:00,72.54,72.56,72.4,72.5,28308.0,62.465,62.4823,62.3445,62.4306,28308.0
2020-11-03 14:30:00,72.55,72.76,72.47,72.67,27064.0,62.4737,62.6545,62.4048,62.577,27064.0
2020-11-03 14:40:00,72.66,72.88,72.66,72.87,16612.0,62.5684,62.7578,62.5684,62.7492,16612.0
2020-11-03 14:50:00,72.87,72.87,72.65,72.68,16948.0,62.7492,62.7492,62.5598,62.5856,16948.0
2020-11-03 15:00:00,72.69,72.7,72.39,72.45,18662.0,62.5942,62.6028,62.3359,62.3875,18662.0
2020-11-03 15:10:00,72.46,72.52,72.34,72.37,21409.0,62.3962,62.4478,62.2928,62.3187,21409.0
2020-11-03 15:20:00,72.38,72.6,72.37,72.56,31512.0,62.3273,62.5167,62.3187,62.4823,31512.0
2020-11-03 15:30:00,72.58,72.83,72.54,72.83,46157.0,62.4995,62.7148,62.465,62.7148,46157.0
2020-11-03 15:40:00,72.83,73.28,72.82,73.27,54940.0,62.7148,63.1023,62.7062,63.0937,54940.0
2020-11-03 15:50:00,73.27,73.43,72.95,72.95,133930.0,63.0937,63.2314,62.8181,62.8181,133930.0
2020-11-04 09:30:00,73.7,74.0,72.97,73.11,76482.0,63.4639,63.7223,62.8353,62.9559,76482.0
2020-11-04 09:40:00,73.11,73.82,73.05,73.65,66731.0,62.9559,63.5673,62.9042,63.4209,66731.0
2020-11-04 09:50:00,73.65,74.23,73.57,74.17,35826.0,63.4209,63.9203,63.352,63.8687,35826.0
2020-11-04 10:00:00,74.17,74.61,74.0,74.27,38047.0,63.8687,64.2475,63.7223,63.9548,38047.0
2020-11-04 10:10:00,74.3,74.54,74.08,74.08,31042.0,63.9806,64.1873,63.7912,63.7912,31042.0
2020-11-04 10:20:00,74.1,74.36,73.97,73.97,27226.0,63.8084,64.0323,63.6964,63.6964,27226.0
2020-11-04 10:30:00,73.99,74.14,73.43,73.53,17973.0,63.7137,63.8428,63.2314,63.3175,17973.0
2020-11-04 10:40:00,73.47,73.69,73.41,73.44,11425.0,63.2659,63.4553,63.2142,63.24,11425.0
2020-11-04 10:50:00,73.48,73.66,73.37,73.53,18019.0,63.2745,63.4295,63.1798,63.3175,18019.0
2020-11-04 11:00:00,73.53,73.64,73.38,73.49,17638.0,63.3175,63.4123,63.1884,63.2831,17638.0
2020-11-04 11:10:00,73.48,73.65,73.33,73.6,13945.0,63.2745,63.4209,63.1453,63.3778,13945.0
2020-11-04 11:20:00,73.58,73.86,73.52,73.79,19336.0,63.3606,63.6017,63.3089,63.5414,19336.0
2020-11-04 11:30:00,73.79,74.04,73.77,73.8,21574.0,63.5414,63.7567,63.5242,63.55,21574.0
2020-11-04 11:40:00,73.83,73.88,73.64,73.67,14515.0,63.5759,63.6189,63.4123,63.4381,14515.0
2020-11-04 11:50:00,73.71,74.07,73.71,73.94,24800.0,63.4725,63.7825,63.4725,63.6706,24800.0
2020-11-04 12:00:00,73.93,74.06,73.87,73.95,25488.0,63.662,63.7739,63.6103,63.6792,25488.0
2020-11-04 12:10:00,73.94,74.08,73.86,74.04,19198.0,63.6706,63.7912,63.6017,63.7567,19198.0
2020-11-04 12:20:00,74.06,74.16,73.97,74.0,19311.0,63.7739,63.86,63.6964,63.7223,19311.0
2020-11-04 12:30:00,74.0,74.04,73.93,73.98,15486.0,63.7223,63.7567,63.662,63.705,15486.0
2020-11-04 12:40:00,73.94,74.11,73.83,73.84,13181.0,63.6706,63.817,63.5759,63.5845,13181.0
2020-11-04 12:50:00,73.86,73.87,73.68,73.69,16169.0,63.6017,63.6103,63.4467,63.4553,16169.0
2020-11-04 13:00:00,73.72,73.79,73.66,73.67,16501.0,63.4812,63.5414,63.4295,63.4381,16501.0
2020-11-04 13:10:00,73.67,73.77,73.58,73.58,17870.0,63.4381,63.5242,63.3606,63.3606,17870.0
2020-11-04 13:20:00,73.61,73.7,73.58,73.66,15400.0,63.3864,63.4639,63.3606,63.4295,15400.0
2020-11-04 13:30:00,73.66,73.8,73.6,73.64,25740.0,63.4295,63.55,63.3778,63.4123,25740.0
2020-11-04 13:40:00,73.66,73.68,73.35,73.37,40631.0,63.4295,63.4467,63.1625,63.1798,40631.0
2020-11-04 13:50:00,73.36,73.45,73.29,73.32,20245.0,63.1712,63.2487,63.1109,63.1367,20245.0
2020-11-04 14:00:00,73.34,73.42,73.28,73.29,24541.0,63.1539,63.2228,63.1023,63.1109,24541.0
2020-11-04 14:10:00,73.3,73.39,73.15,73.24,17976.0,63.1195,63.197,62.9903,63.0678,17976.0
2020-11-04 14:20:00,73.24,73.31,73.16,73.22,21042.0,63.0678,63.1281,62.9989,63.0506,21042.0
2020-11-04 14:30:00,73.24,73.35,73.21,73.31,25444.0,63.0678,63.1625,63.042,63.1281,25444.0
2020-11-04 14:40:00,73.31,73.34,73.14,73.17,34434.0,63.1281,63.1539,62.9817,63.0075,34434.0
2020-11-04 14:50:00,73.21,73.31,73.09,73.09,28874.0,63.042,63.1281,62.9387,62.9387,28874.0
2020-11-04 15:00:00,73.08,73.1,72.61,72.66,49454.0,62.93,62.9473,62.5253,62.5684,49454.0
2020-11-04 15:10:00,72.64,72.87,72.6,72.84,45792.0,62.5512,62.7492,62.5167,62.7234,45792.0
2020-11-04 15:20:00,72.84,72.89,72.75,72.79,31271.0,62.7234,62.7664,62.6459,62.6803,31271.0
2020-11-04 15:30:00,72.79,72.83,72.62,72.7,37218.0,62.6803,62.7148,62.5339,62.6028,37218.0
2020-11-04 15:40:00,72.7,72.8,72.62,72.65,32988.0,62.6028,62.6889,62.5339,62.5598,32988.0
2020-11-04 15:50:00,72.63,73.01,72.58,72.72,204873.0,62.5425,62.8698,62.4995,62.62,204873.0
2020-11-05 09:30:00,73.76,74.3,73.58,74.21,64622.0,63.5156,63.9806,63.3606,63.9031,64622.0
2020-11-05 09:40:00,74.2,74.34,73.84,74.1,30238.0,63.8945,64.015,63.5845,63.8084,30238.0
2020-11-05 09:50:00,74.13,74.35,73.95,74.05,23711.0,63.8342,64.0237,63.6792,63.7653,23711.0
2020-11-05 10:00:00,74.06,74.13,73.94,74.07,32768.0,63.7739,63.8342,63.6706,63.7825,32768.0
2020-11-05 10:10:00,74.03,74.6,73.99,74.6,33646.0,63.7481,64.2389,63.7137,64.2389,33646.0
2020-11-05 10:20:00,74.57,74.87,74.54,74.67,39041.0,64.2131,64.4714,64.1873,64.2992,39041.0
2020-11-05 10:30:00,74.69,74.73,74.45,74.61,30517.0,64.3164,64.3509,64.1098,64.2475,30517.0
2020-11-05 10:40:00,74.61,74.71,74.5,74.63,22065.0,64.2475,64.3337,64.1528,64.2648,22065.0
2020-11-05 10:50:00,74.62,74.76,74.52,74.53,32541.0,64.2562,64.3767,64.17,64.1787,32541.0
2020-11-05 11:00:00,74.54,74.65,74.44,74.51,13519.0,64.1873,64.282,64.1012,64.1614,13519.0
2020-11-05 11:10:00,74.48,74.51,74.24,74.28,16891.0,64.1356,64.1614,63.9289,63.9634,16891.0
2020-11-05 11:20:00,74.25,74.26,74.1,74.1,14883.0,63.9375,63.9462,63.8084,63.8084,14883.0
2020-11-05 11:30:00,74.12,74.28,74.1,74.17,14476.0,63.8256,63.9634,63.8084,63.8687,14476.0
2020-11-05 11:40:00,74.17,74.33,74.17,74.27,15675.0,63.8687,64.0064,63.8687,63.9548,15675.0
2020-11-05 11:50:00,74.29,74.29,74.07,74.08,12061.0,63.972,63.972,63.7825,63.7912,12061.0
2020-11-05 12:00:00,74.09,74.3,74.06,74.09,38546.0,63.7998,63.9806,63.7739,63.7998,38546.0
2020-11-05 12:10:00,74.09,74.14,73.68,73.72,19314.0,63.7998,63.8428,63.4467,63.4812,19314.0
2020-11-05 12:20:00,73.74,73.74,73.27,73.32,30168.0,63.4984,63.4984,63.0937,63.1367,30168.0
2020-11-05 12:30:00,73.34,73.67,73.33,73.65,24512.0,63.1539,63.4381,63.1453,63.4209,24512.0
2020-11-05 12:40:00,73.66,73.84,73.66,73.77,15718.0,63.4295,63.5845,63.4295,63.5242,15718.0
2020-11-05 12:50:00,73.82,73.96,73.81,73.93,15432.0,63.5673,63.6878,63.5587,63.662,15432.0
2020-11-05 13:00:00,73.95,74.16,73.94,74.1,13520.0,63.6792,63.86,63.6706,63.8084,13520.0
2020-11-05 13:10:00,74.1,74.37,74.1,74.31,22584.0,63.8084,64.0409,63.8084,63.9892,22584.0
2020-11-05 13:20:00,74.31,74.37,74.24,74.28,16326.0,63.9892,64.0409,63.9289,63.9634,16326.0
2020-11-05 13:30:00,74.32,74.36,74.16,74.25,11879.0,63.9978,64.0323,63.86,63.9375,11879.0
2020-11-05 13:40:00,74.26,74.33,74.14,74.19,22552.0,63.9462,64.0064,63.8428,63.8859,22552.0
2020-11-05 13:50:00,74.2,74.24,74.08,74.1,11279.0,63.8945,63.9289,63.7912,63.8084,11279.0
2020-11-05 14:00:00,74.09,74.32,74.07,74.17,14530.0,63.7998,63.9978,63.7825,63.8687,14530.0
2020-11-05 14:10:00,74.12,74.14,74.0,74.03,15596.0,63.8256,63.8428,63.7223,63.7481,15596.0
2020-11-05 14:20:00,74.03,74.12,73.98,74.12,13189.0,63.7481,63.8256,63.705,63.8256,13189.0
2020-11-05 14:30:00,74.11,74.28,74.08,74.2,17333.0,63.817,63.9634,63.7912,63.8945,17333.0
2020-11-05 14:40:00,74.19,74.32,74.05,74.07,22904.0,63.8859,63.9978,63.7653,63.7825,22904.0
2020-11-05 14:50:00,74.07,74.24,73.99,74.23,31510.0,63.7825,63.9289,63.7137,63.9203,31510.0
2020-11-05 15:00:00,74.23,74.23,74.01,74.06,30194.0,63.9203,63.9203,63.7309,63.7739,30194.0
2020-11-05 15:10:00,74.07,74.1,73.9,73.95,24396.0,63.7825,63.8084,63.6362,63.6792,24396.0
2020-11-05 15:20:00,73.95,74.23,73.95,74.22,33647.0,63.6792,63.9203,63.6792,63.9117,33647.0
2020-11-05 15:30:00,74.23,74.25,73.79,73.79,40354.0,63.9203,63.9375,63.5414,63.5414,40354.0
2020-11-05 15:40:00,73.79,73.85,73.6,73.74,43399.0,63.5414,63.5931,63.3778,63.4984,43399.0
2020-11-05 15:50:00,73.73,73.85,73.64,73.72,121454.0,63.4898,63.5931,63.4123,63.4812,121454.0
2020-11-06 09:30:00,74.24,74.4,73.24,73.5,41104.0,63.9289,64.0667,63.0678,63.2917,41104.0
2020-11-06 09:40:00,73.45,73.89,73.45,73.73,26868.0,63.2487,63.6275,63.2487,63.4898,26868.0
2020-11-06 09:50:00,73.72,74.05,73.57,74.02,23004.0,63.4812,63.7653,63.352,63.7395,23004.0
2020-11-06 10:00:00,74.06,74.14,73.94,73.97,30991.0,63.7739,63.8428,63.6706,63.6964,30991.0
2020-11-06 10:10:00,73.97,74.01,73.85,73.92,26925.0,63.6964,63.7309,63.5931,63.6534,26925.0
2020-11-06 10:20:00,73.95,74.01,73.85,73.98,19837.0,63.6792,63.7309,63.5931,63.705,19837.0
2020-11-06 10:30:00,73.98,74.03,73.59,73.64,24467.0,63.705,63.7481,63.3692,63.4123,24467.0
2020-11-06 10:40:00,73.65,73.75,73.5,73.73,19505.0,63.4209,63.507,63.2917,63.4898,19505.0
2020-11-06 10:50:00,73.74,73.88,73.5,73.57,14598.0,63.4984,63.6189,63.2917,63.352,14598.0
2020-11-06 11:00:00,73.59,74.02,73.56,74.01,23438.0,63.3692,63.7395,63.3434,63.7309,23438.0
2020-11-06 11:10:00,73.98,74.03,73.78,73.86,24563.0,63.705,63.7481,63.5328,63.6017,24563.0
2020-11-06 11:20:00,73.87,73.93,73.72,73.79,11621.0,63.6103,63.662,63.4812,63.5414,11621.0
2020-11-06 11:30:00,73.84,73.86,73.75,73.77,10302.0,63.5845,63.6017,63.507,63.5242,10302.0
2020-11-06 11:40:00,73.75,73.87,73.72,73.78,12980.0,63.507,63.6103,63.4812,63.5328,12980.0
2020-11-06 11:50:00,73.77,73.86,73.64,73.71,9898.0,63.5242,63.6017,63.4123,63.4725,9898.0
2020-11-06 12:00:00,73.72,73.83,73.72,73.73,15390.0,63.4812,63.5759,63.4812,63.4898,15390.0
2020-11-06 12:10:00,73.77,73.8,73.66,73.68,14203.0,63.5242,63.55,63.4295,63.4467,14203.0
2020-11-06 12:20:00,73.65,73.7,73.62,73.64,11576.0,63.4209,63.4639,63.395,63.4123,11576.0
2020-11-06 12:30:00,73.62,73.67,73.54,73.56,11443.0,63.395,63.4381,63.3262,63.3434,11443.0
2020-11-06 12:40:00,73.57,73.71,73.57,73.7,9451.0,63.352,63.4725,63.352,63.4639,9451.0
2020-11-06 12:50:00,73.7,73.76,73.57,73.64,9657.0,63.4639,63.5156,63.352,63.4123,9657.0
2020-11-06 13:00:00,73.63,73.74,73.61,73.73,7992.0,63.4037,63.4984,63.3864,63.4898,7992.0
2020-11-06 13:10:00,73.73,73.77,73.64,73.64,8374.0,63.4898,63.5242,63.4123,63.4123,8374.0
2020-11-06 13:20:00,73.64,73.64,73.53,73.53,14067.0,63.4123,63.4123,63.3175,63.3175,14067.0
2020-11-06 13:30:00,73.53,73.53,73.43,73.49,9999.0,63.3175,63.3175,63.2314,63.2831,9999.0
2020-11-06 13:40:00,73.46,73.47,73.39,73.39,14793.0,63.2573,63.2659,63.197,63.197,14793.0
2020-11-06 13:50:00,73.36,73.5,73.36,73.49,12762.0,63.1712,63.2917,63.1712,63.2831,12762.0
2020-11-06 14:00:00,73.49,73.58,73.44,73.57,13954.0,63.2831,63.3606,63.24,63.352,13954.0
2020-11-06 14:10:00,73.57,73.62,73.54,73.55,11704.0,63.352,63.395,63.3262,63.3348,11704.0
2020-11-06 14:20:00,73.53,73.62,73.52,73.55,17146.0,63.3175,63.395,63.3089,63.3348,17146.0
2020-11-06 14:30:00,73.56,73.61,73.45,73.46,18079.0,63.3434,63.3864,63.2487,63.2573,18079.0
2020-11-06 14:40:00,73.47,73.49,73.32,73.35,16358.0,63.2659,63.2831,63.1367,63.1625,16358.0
2020-11-06 14:50:00,73.33,73.37,73.28,73.35,17198.0,63.1453,63.1798,63.1023,63.1625,17198.0
2020-11-06 15:00:00,73.35,73.35,73.17,73.3,28496.0,63.1625,63.1625,63.0075,63.1195,28496.0
2020-11-06 15:10:00,73.28,73.35,73.23,73.27,21314.0,63.1023,63.1625,63.0592,63.0937,21314.0
2020-11-06 15:20:00,73.27,73.46,73.2,73.43,39459.0,63.0937,63.2573,63.0334,63.2314,39459.0
2020-11-06 15:30:00,73.42,73.55,73.37,73.41,30037.0,63.2228,63.3348,63.1798,63.2142,30037.0
2020-11-06 15:40:00,73.42,73.55,73.42,73.53,50787.0,63.2228,63.3348,63.2228,63.3175,50787.0
2020-11-06 15:50:00,73.52,73.55,73.24,73.3,116774.0,63.3089,63.3348,63.0678,63.1195,116774.0
2020-11-09 09:30:00,75.38,76.44,75.26,75.34,135814.0,64.9106,65.8234,64.8073,64.8762,135814.0
2020-11-09 09:40:00,75.35,75.41,74.62,75.09,123054.0,64.8848,64.9364,64.2562,64.6609,123054.0
2020-11-09 09:50:00,75.07,75.1,73.91,73.99,127609.0,64.6437,64.6695,63.6448,63.7137,127609.0
2020-11-09 10:00:00,73.98,74.74,73.81,74.17,72772.0,63.705,64.3595,63.5587,63.8687,72772.0
2020-11-09 10:10:00,74.17,74.37,73.87,74.14,74649.0,63.8687,64.0409,63.6103,63.8428,74649.0
2020-11-09 10:20:00,74.11,74.29,73.72,73.91,38069.0,63.817,63.972,63.4812,63.6448,38069.0
2020-11-09 10:30:00,73.95,74.17,73.42,73.66,30417.0,63.6792,63.8687,63.2228,63.4295,30417.0
2020-11-09 10:40:00,73.66,74.07,73.64,73.82,28050.0,63.4295,63.7825,63.4123,63.5673,28050.0
2020-11-09 10:50:00,73.8,74.42,73.79,74.3,17104.0,63.55,64.0839,63.5414,63.9806,17104.0
2020-11-09 11:00:00,74.3,74.33,74.06,74.31,27974.0,63.9806,64.0064,63.7739,63.9892,27974.0
2020-11-09 11:10:00,74.36,74.42,74.04,74.22,22227.0,64.0323,64.0839,63.7567,63.9117,22227.0
2020-11-09 11:20:00,74.22,74.47,74.14,74.47,15844.0,63.9117,64.127,63.8428,64.127,15844.0
2020-11-09 11:30:00,74.51,74.65,74.44,74.53,22236.0,64.1614,64.282,64.1012,64.1787,22236.0
2020-11-09 11:40:00,74.52,74.52,74.25,74.25,18830.0,64.17,64.17,63.9375,63.9375,18830.0
2020-11-09 11:50:00,74.25,74.36,74.0,74.19,21109.0,63.9375,64.0323,63.7223,63.8859,21109.0
2020-11-09 12:00:00,74.2,74.51,74.2,74.48,19076.0,63.8945,64.1614,63.8945,64.1356,19076.0
2020-11-09 12:10:00,74.45,74.45,74.25,74.33,17064.0,64.1098,64.1098,63.9375,64.0064,17064.0
2020-11-09 12:20:00,74.35,74.6,74.35,74.55,18288.0,64.0237,64.2389,64.0237,64.1959,18288.0
2020-11-09 12:30:00,74.59,74.72,74.52,74.6,18787.0,64.2303,64.3423,64.17,64.2389,18787.0
2020-11-09 12:40:00,74.62,74.71,74.49,74.49,17931.0,64.2562,64.3337,64.1442,64.1442,17931.0
2020-11-09 12:50:00,74.51,74.59,74.38,74.58,14182.0,64.1614,64.2303,64.0495,64.2217,14182.0
2020-11-09 13:00:00,74.57,74.8,74.54,74.65,21018.0,64.2131,64.4112,64.1873,64.282,21018.0
2020-11-09 13:10:00,74.63,74.73,74.58,74.71,14758.0,64.2648,64.3509,64.2217,64.3337,14758.0
2020-11-09 13:20:00,74.7,74.72,74.51,74.57,14161.0,64.325,64.3423,64.1614,64.2131,14161.0
2020-11-09 13:30:00,74.62,74.63,74.47,74.47,15658.0,64.2562,64.2648,64.127,64.127,15658.0
2020-11-09 13:40:00,74.44,74.46,74.32,74.37,18615.0,64.1012,64.1184,63.9978,64.0409,18615.0
2020-11-09 13:50:00,74.36,74.45,74.29,74.37,18744.0,64.0323,64.1098,63.972,64.0409,18744.0
2020-11-09 14:00:00,74.38,74.43,74.15,74.15,24362.0,64.0495,64.0925,63.8514,63.8514,24362.0
2020-11-09 14:10:00,74.17,74.22,74.02,74.02,28114.0,63.8687,63.9117,63.7395,63.7395,28114.0
2020-11-09 14:20:00,74.01,74.14,73.92,74.01,31366.0,63.7309,63.8428,63.6534,63.7309,31366.0
2020-11-09 14:30:00,74.0,74.26,73.93,74.17,34246.0,63.7223,63.9462,63.662,63.8687,34246.0
2020-11-09 14:40:00,74.19,74.35,74.12,74.34,25380.0,63.8859,64.0237,63.8256,64.015,25380.0
2020-11-09 14:50:00,74.34,74.36,74.15,74.17,24423.0,64.015,64.0323,63.8514,63.8687,24423.0
2020-11-09 15:00:00,74.17,74.38,74.1,74.3,37247.0,63.8687,64.0495,63.8084,63.9806,37247.0
2020-11-09 15:10:00,74.31,74.48,74.19,74.29,31925.0,63.9892,64.1356,63.8859,63.972,31925.0
2020-11-09 15:20:00,74.28,74.29,73.96,73.99,29678.0,63.9634,63.972,63.6878,63.7137,29678.0
2020-11-09 15:30:00,73.99,74.29,73.91,74.29,42574.0,63.7137,63.972,63.6448,63.972,42574.0
2020-11-09 15:40:00,74.28,74.28,73.77,73.77,50904.0,63.9634,63.9634,63.5242,63.5242,50904.0
2020-11-09 15:50:00,73.75,73.8,73.32,73.43,228362.0,63.507,63.55,63.1367,63.2314,228362.0
2020-11-10 09:30:00,72.98,74.02,72.9,73.2,67449.0,62.8439,63.7395,62.775,63.0334,67449.0
2020-11-10 09:40:00,73.23,73.34,73.0,73.18,56870.0,63.0592,63.1539,62.8612,63.0162,56870.0
2020-11-10 09:50:00,73.17,73.34,72.99,73.34,69080.0,63.0075,63.1539,62.8525,63.1539,69080.0
2020-11-10 10:00:00,73.32,73.51,73.19,73.48,43983.0,63.1367,63.3003,63.0248,63.2745,43983.0
2020-11-10 10:10:00,73.47,73.51,72.95,73.14,48752.0,63.2659,63.3003,62.8181,62.9817,48752.0
2020-11-10 10:20:00,73.16,73.46,73.09,73.44,37467.0,62.9989,63.2573,62.9387,63.24,37467.0
2020-11-10 10:30:00,73.47,73.72,73.33,73.59,30484.0,63.2659,63.4812,63.1453,63.3692,30484.0
2020-11-10 10:40:00,73.61,73.98,73.59,73.98,34507.0,63.3864,63.705,63.3692,63.705,34507.0
2020-11-10 10:50:00,74.0,74.07,73.5,73.5,30420.0,63.7223,63.7825,63.2917,63.2917,30420.0
2020-11-10 11:00:00,73.56,73.62,73.17,73.19,43190.0,63.3434,63.395,63.0075,63.0248,43190.0
2020-11-10 11:10:00,73.2,73.62,73.19,73.53,64271.0,63.0334,63.395,63.0248,63.3175,64271.0
2020-11-10 11:20:00,73.52,73.64,73.31,73.61,23463.0,63.3089,63.4123,63.1281,63.3864,23463.0
2020-11-10 11:30:00,73.61,73.71,73.32,73.36,19447.0,63.3864,63.4725,63.1367,63.1712,19447.0
2020-11-10 11:40:00,73.36,73.57,73.35,73.48,21253.0,63.1712,63.352,63.1625,63.2745,21253.0
2020-11-10 11:50:00,73.46,73.53,73.38,73.45,19984.0,63.2573,63.3175,63.1884,63.2487,19984.0
2020-11-10 12:00:00,73.47,73.74,73.39,73.7,37266.0,63.2659,63.4984,63.197,63.4639,37266.0
2020-11-10 12:10:00,73.7,73.84,73.59,73.82,13542.0,63.4639,63.5845,63.3692,63.5673,13542.0
2020-11-10 12:20:00,73.83,73.95,73.8,73.8,16236.0,63.5759,63.6792,63.55,63.55,16236.0
2020-11-10 12:30:00,73.84,73.84,73.65,73.75,18559.0,63.5845,63.5845,63.4209,63.507,18559.0
2020-11-10 12:40:00,73.69,73.76,73.59,73.72,15606.0,63.4553,63.5156,63.3692,63.4812,15606.0
2020-11-10 12:50:00,73.65,73.66,73.51,73.52,12530.0,63.4209,63.4295,63.3003,63.3089,12530.0
2020-11-10 13:00:00,73.53,73.76,73.53,73.72,16643.0,63.3175,63.5156,63.3175,63.4812,16643.0
2020-11-10 13:10:00,73.73,73.73,73.44,73.51,24461.0,63.4898,63.4898,63.24,63.3003,24461.0
2020-11-10 13:20:00,73.54,73.54,73.33,73.34,24036.0,63.3262,63.3262,63.1453,63.1539,24036.0
2020-11-10 13:30:00,73.32,73.38,73.2,73.37,19476.0,63.1367,63.1884,63.0334,63.1798,19476.0
2020-11-10 13:40:00,73.37,73.63,73.36,73.6,17567.0,63.1798,63.4037,63.1712,63.3778,17567.0
2020-11-10 13:50:00,73.6,73.88,73.58,73.86,16988.0,63.3778,63.6189,63.3606,63.6017,16988.0
2020-11-10 14:00:00,73.86,73.93,73.75,73.9,16622.0,63.6017,63.662,63.507,63.6362,16622.0
2020-11-10 14:10:00,73.91,73.91,73.63,73.75,25988.0,63.6448,63.6448,63.4037,63.507,25988.0
2020-11-10 14:20:00,73.74,73.94,73.59,73.75,29178.0,63.4984,63.6706,63.3692,63.507,29178.0
2020-11-10 14:30:00,73.74,73.85,73.66,73.84,16676.0,63.4984,63.5931,63.4295,63.5845,16676.0
2020-11-10 14:40:00,73.83,73.92,73.59,73.65,25451.0,63.5759,63.6534,63.3692,63.4209,25451.0
2020-11-10 14:50:00,73.65,73.81,73.6,73.72,23930.0,63.4209,63.5587,63.3778,63.4812,23930.0
2020-11-10 15:00:00,73.72,73.76,73.53,73.61,25783.0,63.4812,63.5156,63.3175,63.3864,25783.0
2020-11-10 15:10:00,73.61,73.66,73.45,73.62,27133.0,63.3864,63.4295,63.2487,63.395,27133.0
2020-11-10 15:20:00,73.62,73.86,73.61,73.82,32519.0,63.395,63.6017,63.3864,63.5673,32519.0
2020-11-10 15:30:00,73.81,73.83,73.59,73.59,26580.0,63.5587,63.5759,63.3692,63.3692,26580.0
2020-11-10 15:40:00,73.6,73.86,73.6,73.82,40214.0,63.3778,63.6017,63.3778,63.5673,40214.0
2020-11-10 15:50:00,73.83,73.9,73.57,73.72,150291.0,63.5759,63.6362,63.352,63.4812,150291.0
2020-11-11 09:30:00,74.35,74.43,73.58,74.34,45263.0,64.0237,64.0925,63.3606,64.015,45263.0
2020-11-11 09:40:00,74.34,74.79,74.26,74.3,44258.0,64.015,64.4025,63.9462,63.9806,44258.0
2020-11-11 09:50:00,74.28,74.3,73.82,73.9,42837.0,63.9634,63.9806,63.5673,63.6362,42837.0
2020-11-11 10:00:00,73.89,74.17,73.76,74.03,55797.0,63.6275,63.8687,63.5156,63.7481,55797.0
2020-11-11 10:10:00,74.01,74.27,73.95,74.24,42577.0,63.7309,63.9548,63.6792,63.9289,42577.0
2020-11-11 10:20:00,74.27,74.53,74.25,74.29,37723.0,63.9548,64.1787,63.9375,63.972,37723.0
2020-11-11 10:30:00,74.3,74.5,74.23,74.44,17435.0,63.9806,64.1528,63.9203,64.1012,17435.0
2020-11-11 10:40:00,74.47,74.68,74.36,74.63,23292.0,64.127,64.3078,64.0323,64.2648,23292.0
2020-11-11 10:50:00,74.62,74.73,74.57,74.66,21829.0,64.2562,64.3509,64.2131,64.2906,21829.0
2020-11-11 11:00:00,74.66,74.81,74.65,74.8,23078.0,64.2906,64.4198,64.282,64.4112,23078.0
2020-11-11 11:10:00,74.79,75.04,74.75,75.04,37944.0,64.4025,64.6178,64.3681,64.6178,37944.0
2020-11-11 11:20:00,75.05,75.05,74.87,74.95,28000.0,64.6264,64.6264,64.4714,64.5403,28000.0
2020-11-11 11:30:00,74.96,75.08,74.9,75.03,14385.0,64.5489,64.6523,64.4973,64.6092,14385.0
2020-11-11 11:40:00,75.04,75.14,74.96,75.05,16502.0,64.6178,64.7039,64.5489,64.6264,16502.0
2020-11-11 11:50:00,75.03,75.13,74.97,75.12,14948.0,64.6092,64.6953,64.5575,64.6867,14948.0
2020-11-11 12:00:00,75.13,75.29,75.05,75.27,26625.0,64.6953,64.8331,64.6264,64.8159,26625.0
2020-11-11 12:10:00,75.27,75.37,75.23,75.32,28067.0,64.8159,64.902,64.7814,64.8589,28067.0
2020-11-11 12:20:00,75.32,75.32,75.2,75.26,25634.0,64.8589,64.8589,64.7556,64.8073,25634.0
2020-11-11 12:30:00,75.28,75.52,75.28,75.44,26268.0,64.8245,65.0312,64.8245,64.9623,26268.0
2020-11-11 12:40:00,75.42,75.55,75.4,75.48,20988.0,64.945,65.057,64.9278,64.9967,20988.0
2020-11-11 12:50:00,75.48,75.56,75.41,75.49,17915.0,64.9967,65.0656,64.9364,65.0053,17915.0
2020-11-11 13:00:00,75.51,75.64,75.47,75.63,20735.0,65.0225,65.1345,64.9881,65.1259,20735.0
2020-11-11 13:10:00,75.64,75.64,75.52,75.54,19637.0,65.1345,65.1345,65.0312,65.0484,19637.0
2020-11-11 13:20:00,75.55,75.62,75.45,75.53,23783.0,65.057,65.1173,64.9709,65.0398,23783.0
2020-11-11 13:30:00,75.52,75.52,75.24,75.36,29113.0,65.0312,65.0312,64.79,64.8934,29113.0
2020-11-11 13:40:00,75.37,75.37,75.08,75.13,22557.0,64.902,64.902,64.6523,64.6953,22557.0
2020-11-11 13:50:00,75.12,75.13,74.98,74.98,23195.0,64.6867,64.6953,64.5662,64.5662,23195.0
2020-11-11 14:00:00,74.99,75.07,74.96,74.98,17728.0,64.5748,64.6437,64.5489,64.5662,17728.0
2020-11-11 14:10:00,74.97,75.02,74.74,74.77,18385.0,64.5575,64.6006,64.3595,64.3853,18385.0
2020-11-11 14:20:00,74.76,74.79,74.54,74.55,16670.0,64.3767,64.4025,64.1873,64.1959,16670.0
2020-11-11 14:30:00,74.59,74.76,74.57,74.67,13270.0,64.2303,64.3767,64.2131,64.2992,13270.0
2020-11-11 14:40:00,74.66,74.7,74.53,74.56,18894.0,64.2906,64.325,64.1787,64.2045,18894.0
2020-11-11 14:50:00,74.57,74.61,74.51,74.51,19103.0,64.2131,64.2475,64.1614,64.1614,19103.0
2020-11-11 15:00:00,74.51,74.59,74.46,74.59,13267.0,64.1614,64.2303,64.1184,64.2303,13267.0
2020-11-11 15:10:00,74.59,74.72,74.59,74.72,14406.0,64.2303,64.3423,64.2303,64.3423,14406.0
2020-11-11 15:20:00,74.73,74.73,74.38,74.39,40432.0,64.3509,64.3509,64.0495,64.0581,40432.0
2020-11-11 15:30:00,74.39,74.4,74.23,74.29,85446.0,64.0581,64.0667,63.9203,63.972,85446.0
2020-11-11 15:40:00,74.31,74.42,74.29,74.39,54393.0,63.9892,64.0839,63.972,64.0581,54393.0
2020-11-11 15:50:00,74.39,74.69,74.39,74.69,199111.0,64.0581,64.3164,64.0581,64.3164,199111.0
2020-11-12 09:30:00,74.08,74.58,73.7,74.2,66495.0,63.7912,64.2217,63.4639,63.8945,66495.0
2020-11-12 09:40:00,74.24,74.25,73.9,73.94,26456.0,63.9289,63.9375,63.6362,63.6706,26456.0
2020-11-12 09:50:00,73.99,74.03,73.68,73.72,37366.0,63.7137,63.7481,63.4467,63.4812,37366.0
2020-11-12 10:00:00,73.7,73.86,73.58,73.74,29719.0,63.4639,63.6017,63.3606,63.4984,29719.0
2020-11-12 10:10:00,73.74,73.81,73.66,73.76,21454.0,63.4984,63.5587,63.4295,63.5156,21454.0
2020-11-12 10:20:00,73.77,73.87,73.56,73.63,25274.0,63.5242,63.6103,63.3434,63.4037,25274.0
2020-11-12 10:30:00,73.6,73.66,73.5,73.53,21857.0,63.3778,63.4295,63.2917,63.3175,21857.0
2020-11-12 10:40:00,73.53,73.94,73.47,73.93,28904.0,63.3175,63.6706,63.2659,63.662,28904.0
2020-11-12 10:50:00,73.93,74.21,73.93,74.17,23277.0,63.662,63.9031,63.662,63.8687,23277.0
2020-11-12 11:00:00,74.17,74.38,74.1,74.32,23306.0,63.8687,64.0495,63.8084,63.9978,23306.0
2020-11-12 11:10:00,74.28,74.35,74.2,74.2,23229.0,63.9634,64.0237,63.8945,63.8945,23229.0
2020-11-12 11:20:00,74.24,74.27,74.13,74.19,22365.0,63.9289,63.9548,63.8342,63.8859,22365.0
2020-11-12 11:30:00,74.22,74.25,74.12,74.18,12839.0,63.9117,63.9375,63.8256,63.8773,12839.0
2020-11-12 11:40:00,74.19,74.24,74.06,74.1,14222.0,63.8859,63.9289,63.7739,63.8084,14222.0
2020-11-12 11:50:00,74.1,74.1,73.94,74.04,17435.0,63.8084,63.8084,63.6706,63.7567,17435.0
2020-11-12 12:00:00,74.03,74.08,73.98,74.06,14869.0,63.7481,63.7912,63.705,63.7739,14869.0
2020-11-12 12:10:00,74.05,74.05,73.93,73.98,15293.0,63.7653,63.7653,63.662,63.705,15293.0
2020-11-12 12:20:00,73.99,74.07,73.91,73.94,24849.0,63.7137,63.7825,63.6448,63.6706,24849.0
2020-11-12 12:30:00,73.94,73.99,73.8,73.83,16457.0,63.6706,63.7137,63.55,63.5759,16457.0
2020-11-12 12:40:00,73.79,73.79,73.55,73.56,15685.0,63.5414,63.5414,63.3348,63.3434,15685.0
2020-11-12 12:50:00,73.56,73.66,73.48,73.6,28673.0,63.3434,63.4295,63.2745,63.3778,28673.0
2020-11-12 13:00:00,73.59,73.59,73.44,73.45,11302.0,63.3692,63.3692,63.24,63.2487,11302.0
2020-11-12 13:10:00,73.46,73.46,73.2,73.22,15770.0,63.2573,63.2573,63.0334,63.0506,15770.0
2020-11-12 13:20:00,73.23,73.35,73.16,73.26,20805.0,63.0592,63.1625,62.9989,63.085,20805.0
2020-11-12 13:30:00,73.25,73.41,73.21,73.34,17738.0,63.0764,63.2142,63.042,63.1539,17738.0
2020-11-12 13:40:00,73.3,73.32,73.22,73.24,18508.0,63.1195,63.1367,63.0506,63.0678,18508.0
2020-11-12 13:50:00,73.24,73.46,73.18,73.46,20146.0,63.0678,63.2573,63.0162,63.2573,20146.0
2020-11-12 14:00:00,73.45,73.5,73.32,73.32,21117.0,63.2487,63.2917,63.1367,63.1367,21117.0
2020-11-12 14:10:00,73.33,73.4,73.33,73.4,16261.0,63.1453,63.2056,63.1453,63.2056,16261.0
2020-11-12 14:20:00,73.4,73.52,73.39,73.45,23790.0,63.2056,63.3089,63.197,63.2487,23790.0
2020-11-12 14:30:00,73.44,73.58,73.39,73.55,23740.0,63.24,63.3606,63.197,63.3348,23740.0
2020-11-12 14:40:00,73.53,73.55,73.33,73.39,23012.0,63.3175,63.3348,63.1453,63.197,23012.0
2020-11-12 14:50:00,73.39,73.43,73.29,73.31,50975.0,63.197,63.2314,63.1109,63.1281,50975.0
2020-11-12 15:00:00,73.31,73.33,73.17,73.21,27210.0,63.1281,63.1453,63.0075,63.042,27210.0
2020-11-12 15:10:00,73.2,73.43,73.16,73.41,43451.0,63.0334,63.2314,62.9989,63.2142,43451.0
2020-11-12 15:20:00,73.43,73.52,73.35,73.42,78658.0,63.2314,63.3089,63.1625,63.2228,78658.0
2020-11-12 15:30:00,73.42,73.47,73.34,73.45,82407.0,63.2228,63.2659,63.1539,63.2487,82407.0
2020-11-12 15:40:00,73.46,73.47,73.22,73.33,61474.0,63.2573,63.2659,63.0506,63.1453,61474.0
2020-11-12 15:50:00,73.33,73.9,73.33,73.75,251341.0,63.1453,63.6362,63.1453,63.507,251341.0
2020-11-13 09:30:00,74.12,74.35,73.86,73.91,36173.0,63.8256,64.0237,63.6017,63.6448,36173.0
2020-11-13 09:40:00,73.94,74.12,73.7,74.1,10847.0,63.6706,63.8256,63.4639,63.8084,10847.0
2020-11-13 09:50:00,74.06,74.08,73.87,74.03,16552.0,63.7739,63.7912,63.6103,63.7481,16552.0
2020-11-13 10:00:00,74.01,74.27,74.0,74.0,23707.0,63.7309,63.9548,63.7223,63.7223,23707.0
2020-11-13 10:10:00,74.01,74.13,73.86,73.98,13374.0,63.7309,63.8342,63.6017,63.705,13374.0
2020-11-13 10:20:00,74.0,74.15,73.95,74.13,9146.0,63.7223,63.8514,63.6792,63.8342,9146.0
2020-11-13 10:30:00,74.13,74.43,74.13,74.3,12357.0,63.8342,64.0925,63.8342,63.9806,12357.0
2020-11-13 10:40:00,74.31,74.35,74.22,74.28,9121.0,63.9892,64.0237,63.9117,63.9634,9121.0
2020-11-13 10:50:00,74.29,74.32,74.19,74.26,12922.0,63.972,63.9978,63.8859,63.9462,12922.0
2020-11-13 11:00:00,74.33,74.49,74.33,74.46,8352.0,64.0064,64.1442,64.0064,64.1184,8352.0
2020-11-13 11:10:00,74.48,74.48,74.31,74.39,10736.0,64.1356,64.1356,63.9892,64.0581,10736.0
2020-11-13 11:20:00,74.36,74.42,74.18,74.26,13620.0,64.0323,64.0839,63.8773,63.9462,13620.0
2020-11-13 11:30:00,74.25,74.26,73.98,73.98,18653.0,63.9375,63.9462,63.705,63.705,18653.0
2020-11-13 11:40:00,73.97,74.06,73.97,74.06,10701.0,63.6964,63.7739,63.6964,63.7739,10701.0
2020-11-13 11:50:00,74.03,74.12,73.95,74.08,9371.0,63.7481,63.8256,63.6792,63.7912,9371.0
2020-11-13 12:00:00,74.1,74.18,74.09,74.14,6642.0,63.8084,63.8773,63.7998,63.8428,6642.0
2020-11-13 12:10:00,74.13,74.14,74.05,74.09,8848.0,63.8342,63.8428,63.7653,63.7998,8848.0
2020-11-13 12:20:00,74.09,74.09,73.95,74.02,14593.0,63.7998,63.7998,63.6792,63.7395,14593.0
2020-11-13 12:30:00,74.05,74.17,73.98,74.08,7674.0,63.7653,63.8687,63.705,63.7912,7674.0
2020-11-13 12:40:00,74.07,74.1,73.99,74.02,7802.0,63.7825,63.8084,63.7137,63.7395,7802.0
2020-11-13 12:50:00,74.06,74.11,74.03,74.03,7303.0,63.7739,63.817,63.7481,63.7481,7303.0
2020-11-13 13:00:00,74.04,74.11,73.98,74.09,11260.0,63.7567,63.817,63.705,63.7998,11260.0
2020-11-13 13:10:00,74.11,74.24,74.07,74.2,16273.0,63.817,63.9289,63.7825,63.8945,16273.0
2020-11-13 13:20:00,74.2,74.28,74.16,74.2,20662.0,63.8945,63.9634,63.86,63.8945,20662.0
2020-11-13 13:30:00,74.2,74.2,74.08,74.15,8989.0,63.8945,63.8945,63.7912,63.8514,8989.0
2020-11-13 13:40:00,74.16,74.16,74.03,74.04,27365.0,63.86,63.86,63.7481,63.7567,27365.0
2020-11-13 13:50:00,74.05,74.08,74.02,74.03,11609.0,63.7653,63.7912,63.7395,63.7481,11609.0
2020-11-13 14:00:00,74.05,74.16,74.02,74.16,17510.0,63.7653,63.86,63.7395,63.86,17510.0
2020-11-13 14:10:00,74.18,74.18,74.07,74.17,14462.0,63.8773,63.8773,63.7825,63.8687,14462.0
2020-11-13 14:20:00,74.17,74.32,74.11,74.15,22273.0,63.8687,63.9978,63.817,63.8514,22273.0
2020-11-13 14:30:00,74.17,74.21,74.03,74.04,38126.0,63.8687,63.9031,63.7481,63.7567,38126.0
2020-11-13 14:40:00,74.05,74.06,73.85,73.87,13904.0,63.7653,63.7739,63.5931,63.6103,13904.0
2020-11-13 14:50:00,73.87,73.98,73.86,73.92,15733.0,63.6103,63.705,63.6017,63.6534,15733.0
2020-11-13 15:00:00,73.9,73.91,73.85,73.89,18360.0,63.6362,63.6448,63.5931,63.6275,18360.0
2020-11-13 15:10:00,73.9,73.92,73.77,73.79,18083.0,63.6362,63.6534,63.5242,63.5414,18083.0
2020-11-13 15:20:00,73.8,73.85,73.75,73.83,15491.0,63.55,63.5931,63.507,63.5759,15491.0
2020-11-13 15:30:00,73.83,74.06,73.81,74.03,27410.0,63.5759,63.7739,63.5587,63.7481,27410.0
2020-11-13 15:40:00,74.03,74.17,73.99,74.15,46762.0,63.7481,63.8687,63.7137,63.8514,46762.0
2020-11-13 15:50:00,74.16,74.19,73.99,74.08,70664.0,63.86,63.8859,63.7137,63.7912,70664.0
2020-11-16 09:30:00,74.3,74.55,74.17,74.21,61524.0,63.9806,64.1959,63.8687,63.9031,61524.0
2020-11-16 09:40:00,74.24,74.3,74.0,74.24,27248.0,63.9289,63.9806,63.7223,63.9289,27248.0
2020-11-16 09:50:00,74.22,74.37,74.0,74.36,26720.0,63.9117,64.0409,63.7223,64.0323,26720.0
2020-11-16 10:00:00,74.29,74.29,73.75,73.79,22190.0,63.972,63.972,63.507,63.5414,22190.0
2020-11-16 10:10:00,73.74,73.84,73.56,73.66,16262.0,63.4984,63.5845,63.3434,63.4295,16262.0
2020-11-16 10:20:00,73.68,73.68,73.54,73.68,11474.0,63.4467,63.4467,63.3262,63.4467,11474.0
2020-11-16 10:30:00,73.66,73.96,73.63,73.81,12867.0,63.4295,63.6878,63.4037,63.5587,12867.0
2020-11-16 10:40:00,73.82,73.88,73.7,73.77,5741.0,63.5673,63.6189,63.4639,63.5242,5741.0
2020-11-16 10:50:00,73.78,73.81,73.72,73.77,6538.0,63.5328,63.5587,63.4812,63.5242,6538.0
2020-11-16 11:00:00,73.71,74.04,73.71,74.02,7076.0,63.4725,63.7567,63.4725,63.7395,7076.0
2020-11-16 11:10:00,73.98,74.05,73.96,74.05,6581.0,63.705,63.7653,63.6878,63.7653,6581.0
2020-11-16 11:20:00,74.09,74.12,73.87,74.01,8281.0,63.7998,63.8256,63.6103,63.7309,8281.0
2020-11-16 11:30:00,73.98,74.01,73.87,74.0,7881.0,63.705,63.7309,63.6103,63.7223,7881.0
2020-11-16 11:40:00,74.06,74.11,73.98,73.99,9139.0,63.7739,63.817,63.705,63.7137,9139.0
2020-11-16 11:50:00,73.98,73.99,73.82,73.84,8321.0,63.705,63.7137,63.5673,63.5845,8321.0
2020-11-16 12:00:00,73.87,73.98,73.86,73.87,10957.0,63.6103,63.705,63.6017,63.6103,10957.0
2020-11-16 12:10:00,73.88,73.88,73.76,73.77,6547.0,63.6189,63.6189,63.5156,63.5242,6547.0
2020-11-16 12:20:00,73.77,73.83,73.74,73.83,7443.0,63.5242,63.5759,63.4984,63.5759,7443.0
2020-11-16 12:30:00,73.84,74.13,73.83,74.12,17238.0,63.5845,63.8342,63.5759,63.8256,17238.0
2020-11-16 12:40:00,74.15,74.25,74.1,74.18,14852.0,63.8514,63.9375,63.8084,63.8773,14852.0
2020-11-16 12:50:00,74.16,74.29,74.12,74.24,16253.0,63.86,63.972,63.8256,63.9289,16253.0
2020-11-16 13:00:00,74.24,74.24,74.06,74.09,11421.0,63.9289,63.9289,63.7739,63.7998,11421.0
2020-11-16 13:10:00,74.1,74.1,73.94,73.96,11996.0,63.8084,63.8084,63.6706,63.6878,11996.0
2020-11-16 13:20:00,73.95,73.96,73.77,73.8,18797.0,63.6792,63.6878,63.5242,63.55,18797.0
2020-11-16 13:30:00,73.79,73.95,73.78,73.9,16915.0,63.5414,63.6792,63.5328,63.6362,16915.0
2020-11-16 13:40:00,73.9,74.03,73.78,73.93,32215.0,63.6362,63.7481,63.5328,63.662,32215.0
2020-11-16 13:50:00,73.93,74.05,73.92,74.02,13747.0,63.662,63.7653,63.6534,63.7395,13747.0
2020-11-16 14:00:00,74.02,74.06,73.97,74.0,16332.0,63.7395,63.7739,63.6964,63.7223,16332.0
2020-11-16 14:10:00,73.98,74.04,73.95,73.99,24965.0,63.705,63.7567,63.6792,63.7137,24965.0
2020-11-16 14:20:00,73.98,74.08,73.93,74.05,19914.0,63.705,63.7912,63.662,63.7653,19914.0
2020-11-16 14:30:00,74.06,74.2,74.06,74.15,23072.0,63.7739,63.8945,63.7739,63.8514,23072.0
2020-11-16 14:40:00,74.15,74.23,74.14,74.15,12769.0,63.8514,63.9203,63.8428,63.8514,12769.0
2020-11-16 14:50:00,74.16,74.31,74.15,74.3,15887.0,63.86,63.9892,63.8514,63.9806,15887.0
2020-11-16 15:00:00,74.29,74.31,74.23,74.29,14039.0,63.972,63.9892,63.9203,63.972,14039.0
2020-11-16 15:10:00,74.31,74.37,74.24,74.3,15518.0,63.9892,64.0409,63.9289,63.9806,15518.0
2020-11-16 15:20:00,74.3,74.46,74.26,74.28,22705.0,63.9806,64.1184,63.9462,63.9634,22705.0
2020-11-16 15:30:00,74.32,74.43,74.3,74.4,29225.0,63.9978,64.0925,63.9806,64.0667,29225.0
2020-11-16 15:40:00,74.4,74.77,74.39,74.73,55044.0,64.0667,64.3853,64.0581,64.3509,55044.0
2020-11-16 15:50:00,74.69,74.8,74.53,74.7,275360.0,64.3164,64.4112,64.1787,64.325,275360.0
2020-11-17 09:30:00,74.4,74.51,74.04,74.17,42717.0,64.0667,64.1614,63.7567,63.8687,42717.0
2020-11-17 09:40:00,74.14,74.36,74.07,74.36,15271.0,63.8428,64.0323,63.7825,64.0323,15271.0
2020-11-17 09:50:00,74.37,74.61,74.23,74.6,34489.0,64.0409,64.2475,63.9203,64.2389,34489.0
2020-11-17 10:00:00,74.6,74.77,74.04,74.08,19598.0,64.2389,64.3853,63.7567,63.7912,19598.0
2020-11-17 10:10:00,74.03,74.06,73.79,73.81,15483.0,63.7481,63.7739,63.5414,63.5587,15483.0
2020-11-17 10:20:00,73.87,73.96,73.7,73.75,20055.0,63.6103,63.6878,63.4639,63.507,20055.0
2020-11-17 10:30:00,73.72,73.87,73.68,73.77,11421.0,63.4812,63.6103,63.4467,63.5242,11421.0
2020-11-17 10:40:00,73.75,73.76,73.55,73.65,17525.0,63.507,63.5156,63.3348,63.4209,17525.0
2020-11-17 10:50:00,73.65,73.7,73.49,73.49,22705.0,63.4209,63.4639,63.2831,63.2831,22705.0
2020-11-17 11:00:00,73.49,73.71,73.49,73.66,11375.0,63.2831,63.4725,63.2831,63.4295,11375.0
2020-11-17 11:10:00,73.66,73.77,73.56,73.58,14968.0,63.4295,63.5242,63.3434,63.3606,14968.0
2020-11-17 11:20:00,73.58,73.87,73.57,73.77,15721.0,63.3606,63.6103,63.352,63.5242,15721.0
2020-11-17 11:30:00,73.76,73.84,73.63,73.73,22125.0,63.5156,63.5845,63.4037,63.4898,22125.0
2020-11-17 11:40:00,73.67,73.71,73.52,73.62,14849.0,63.4381,63.4725,63.3089,63.395,14849.0
2020-11-17 11:50:00,73.51,73.68,73.49,73.64,32618.0,63.3003,63.4467,63.2831,63.4123,32618.0
2020-11-17 12:00:00,73.63,73.73,73.5,73.51,4847.0,63.4037,63.4898,63.2917,63.3003,4847.0
2020-11-17 12:10:00,73.51,73.65,73.47,73.53,13020.0,63.3003,63.4209,63.2659,63.3175,13020.0
2020-11-17 12:20:00,73.53,73.58,73.48,73.56,9565.0,63.3175,63.3606,63.2745,63.3434,9565.0
2020-11-17 12:30:00,73.57,73.58,73.47,73.52,10760.0,63.352,63.3606,63.2659,63.3089,10760.0
2020-11-17 12:40:00,73.53,73.55,73.47,73.52,8331.0,63.3175,63.3348,63.2659,63.3089,8331.0
2020-11-17 12:50:00,73.52,73.6,73.52,73.54,10059.0,63.3089,63.3778,63.3089,63.3262,10059.0
2020-11-17 13:00:00,73.53,73.54,73.4,73.45,10102.0,63.3175,63.3262,63.2056,63.2487,10102.0
2020-11-17 13:10:00,73.46,73.52,73.42,73.42,10726.0,63.2573,63.3089,63.2228,63.2228,10726.0
2020-11-17 13:20:00,73.41,73.41,73.34,73.37,7258.0,63.2142,63.2142,63.1539,63.1798,7258.0
2020-11-17 13:30:00,73.34,73.46,73.33,73.44,15296.0,63.1539,63.2573,63.1453,63.24,15296.0
2020-11-17 13:40:00,73.45,73.53,73.45,73.49,9472.0,63.2487,63.3175,63.2487,63.2831,9472.0
2020-11-17 13:50:00,73.48,73.48,73.4,73.43,9245.0,63.2745,63.2745,63.2056,63.2314,9245.0
2020-11-17 14:00:00,73.43,73.59,73.43,73.56,13977.0,63.2314,63.3692,63.2314,63.3434,13977.0
2020-11-17 14:10:00,73.55,73.57,73.51,73.54,11557.0,63.3348,63.352,63.3003,63.3262,11557.0
2020-11-17 14:20:00,73.53,73.54,73.44,73.46,14710.0,63.3175,63.3262,63.24,63.2573,14710.0
2020-11-17 14:30:00,73.45,73.48,73.34,73.44,21163.0,63.2487,63.2745,63.1539,63.24,21163.0
2020-11-17 14:40:00,73.44,73.54,73.41,73.54,25685.0,63.24,63.3262,63.2142,63.3262,25685.0
2020-11-17 14:50:00,73.55,73.55,73.42,73.45,24026.0,63.3348,63.3348,63.2228,63.2487,24026.0
2020-11-17 15:00:00,73.47,73.51,73.41,73.44,17537.0,63.2659,63.3003,63.2142,63.24,17537.0
2020-11-17 15:10:00,73.43,73.43,73.25,73.27,38037.0,63.2314,63.2314,63.0764,63.0937,38037.0
2020-11-17 15:20:00,73.26,73.27,73.04,73.05,41219.0,63.085,63.0937,62.8956,62.9042,41219.0
2020-11-17 15:30:00,73.05,73.08,72.96,72.96,42816.0,62.9042,62.93,62.8267,62.8267,42816.0
2020-11-17 15:40:00,72.95,72.96,72.73,72.78,63242.0,62.8181,62.8267,62.6287,62.6717,63242.0
2020-11-17 15:50:00,72.75,72.83,72.52,72.62,243739.0,62.6459,62.7148,62.4478,62.5339,243739.0
2020-11-18 09:30:00,73.11,73.17,72.27,72.44,59373.0,62.9559,63.0075,62.2325,62.3789,59373.0
2020-11-18 09:40:00,72.4,72.69,72.31,72.46,55061.0,62.3445,62.5942,62.267,62.3962,55061.0
2020-11-18 09:50:00,72.42,72.49,72.3,72.46,26169.0,62.3617,62.422,62.2584,62.3962,26169.0
2020-11-18 10:00:00,72.47,72.61,72.34,72.56,35732.0,62.4048,62.5253,62.2928,62.4823,35732.0
2020-11-18 10:10:00,72.57,72.77,72.46,72.76,47959.0,62.4909,62.6631,62.3962,62.6545,47959.0
2020-11-18 10:20:00,72.76,72.95,72.71,72.81,27264.0,62.6545,62.8181,62.6114,62.6975,27264.0
2020-11-18 10:30:00,72.81,72.81,72.61,72.7,39429.0,62.6975,62.6975,62.5253,62.6028,39429.0
2020-11-18 10:40:00,72.7,72.71,72.51,72.6,13025.0,62.6028,62.6114,62.4392,62.5167,13025.0
2020-11-18 10:50:00,72.58,72.63,72.48,72.48,15254.0,62.4995,62.5425,62.4134,62.4134,15254.0
2020-11-18 11:00:00,72.5,72.67,72.49,72.51,14848.0,62.4306,62.577,62.422,62.4392,14848.0
2020-11-18 11:10:00,72.52,72.52,72.27,72.38,10402.0,62.4478,62.4478,62.2325,62.3273,10402.0
2020-11-18 11:20:00,72.4,72.46,72.35,72.38,10299.0,62.3445,62.3962,62.3014,62.3273,10299.0
2020-11-18 11:30:00,72.41,72.43,72.27,72.3,12363.0,62.3531,62.3703,62.2325,62.2584,12363.0
2020-11-18 11:40:00,72.29,72.29,72.07,72.07,12375.0,62.2498,62.2498,62.0603,62.0603,12375.0
2020-11-18 11:50:00,72.09,72.18,72.06,72.12,13723.0,62.0775,62.155,62.0517,62.1034,13723.0
2020-11-18 12:00:00,72.12,72.23,72.05,72.23,12311.0,62.1034,62.1981,62.0431,62.1981,12311.0
2020-11-18 12:10:00,72.21,72.21,72.05,72.08,14722.0,62.1809,62.1809,62.0431,62.0689,14722.0
2020-11-18 12:20:00,72.07,72.07,71.89,71.9,22491.0,62.0603,62.0603,61.9053,61.9139,22491.0
2020-11-18 12:30:00,71.91,72.05,71.85,71.99,20530.0,61.9225,62.0431,61.8709,61.9914,20530.0
2020-11-18 12:40:00,71.97,71.97,71.83,71.86,12171.0,61.9742,61.9742,61.8537,61.8795,12171.0
2020-11-18 12:50:00,71.86,71.88,71.74,71.78,13902.0,61.8795,61.8967,61.7762,61.8106,13902.0
2020-11-18 13:00:00,71.77,71.97,71.77,71.95,13970.0,61.802,61.9742,61.802,61.957,13970.0
2020-11-18 13:10:00,71.93,71.98,71.9,71.98,8287.0,61.9398,61.9828,61.9139,61.9828,8287.0
2020-11-18 13:20:00,71.97,72.13,71.96,72.1,10112.0,61.9742,62.112,61.9656,62.0862,10112.0
2020-11-18 13:30:00,72.11,72.14,71.94,71.94,12086.0,62.0948,62.1206,61.9484,61.9484,12086.0
2020-11-18 13:40:00,71.94,71.94,71.69,71.71,13108.0,61.9484,61.9484,61.7331,61.7503,13108.0
2020-11-18 13:50:00,71.7,71.8,71.68,71.8,13349.0,61.7417,61.8278,61.7245,61.8278,13349.0
2020-11-18 14:00:00,71.77,71.86,71.75,71.76,12813.0,61.802,61.8795,61.7848,61.7934,12813.0
2020-11-18 14:10:00,71.75,71.75,71.59,71.6,13146.0,61.7848,61.7848,61.647,61.6556,13146.0
2020-11-18 14:20:00,71.62,71.64,71.52,71.53,19061.0,61.6728,61.69,61.5867,61.5953,19061.0
2020-11-18 14:30:00,71.52,71.56,71.48,71.51,18448.0,61.5867,61.6212,61.5523,61.5781,18448.0
2020-11-18 14:40:00,71.51,71.55,71.43,71.43,13651.0,61.5781,61.6125,61.5092,61.5092,13651.0
2020-11-18 14:50:00,71.41,71.49,71.36,71.36,23933.0,61.492,61.5609,61.4489,61.4489,23933.0
2020-11-18 15:00:00,71.37,71.47,71.32,71.39,30152.0,61.4575,61.5437,61.4145,61.4748,30152.0
2020-11-18 15:10:00,71.39,71.54,71.31,71.31,50623.0,61.4748,61.6039,61.4059,61.4059,50623.0
2020-11-18 15:20:00,71.31,71.31,70.99,71.0,48217.0,61.4059,61.4059,61.1303,61.1389,48217.0
2020-11-18 15:30:00,71.0,71.07,70.81,70.81,81109.0,61.1389,61.1992,60.9753,60.9753,81109.0
2020-11-18 15:40:00,70.82,70.92,70.73,70.74,83651.0,60.9839,61.07,60.9064,60.915,83651.0
2020-11-18 15:50:00,70.74,70.76,70.46,70.5,300681.0,60.915,60.9323,60.6739,60.7084,300681.0
2020-11-19 09:30:00,70.49,70.63,69.63,69.79,103706.0,60.6998,60.8203,59.9592,60.097,103706.0
2020-11-19 09:40:00,69.83,70.06,69.55,69.81,61787.0,60.1314,60.3295,59.8903,60.1142,61787.0
2020-11-19 09:50:00,69.81,69.89,69.32,69.34,40916.0,60.1142,60.1831,59.6923,59.7095,40916.0
2020-11-19 10:00:00,69.35,69.48,69.22,69.3,62509.0,59.7181,59.83,59.6061,59.675,62509.0
2020-11-19 10:10:00,69.32,69.41,69.03,69.03,52068.0,59.6923,59.7698,59.4425,59.4425,52068.0
2020-11-19 10:20:00,69.0,69.14,68.81,68.81,44684.0,59.4167,59.5373,59.2531,59.2531,44684.0
2020-11-19 10:30:00,68.81,69.0,68.74,68.93,59578.0,59.2531,59.4167,59.1928,59.3564,59578.0
2020-11-19 10:40:00,68.93,69.27,68.9,69.24,218341.0,59.3564,59.6492,59.3306,59.6234,218341.0
2020-11-19 10:50:00,69.24,69.24,68.74,68.79,158991.0,59.6234,59.6234,59.1928,59.2359,158991.0
2020-11-19 11:00:00,68.8,68.93,68.79,68.87,123143.0,59.2445,59.3564,59.2359,59.3048,123143.0
2020-11-19 11:10:00,68.86,69.38,68.85,69.34,55846.0,59.2961,59.7439,59.2875,59.7095,55846.0
2020-11-19 11:20:00,69.33,69.43,69.14,69.15,39348.0,59.7009,59.787,59.5373,59.5459,39348.0
2020-11-19 11:30:00,69.14,69.18,68.9,69.02,36350.0,59.5373,59.5717,59.3306,59.4339,36350.0
2020-11-19 11:40:00,69.01,69.06,68.88,68.92,32901.0,59.4253,59.4684,59.3134,59.3478,32901.0
2020-11-19 11:50:00,68.93,68.93,68.7,68.81,33141.0,59.3564,59.3564,59.1584,59.2531,33141.0
2020-11-19 12:00:00,68.83,68.97,68.78,68.93,22917.0,59.2703,59.3909,59.2273,59.3564,22917.0
2020-11-19 12:10:00,68.9,68.97,68.85,68.85,44980.0,59.3306,59.3909,59.2875,59.2875,44980.0
2020-11-19 12:20:00,68.84,69.13,68.79,69.1,43651.0,59.2789,59.5286,59.2359,59.5028,43651.0
2020-11-19 12:30:00,69.09,69.13,68.95,69.06,24655.0,59.4942,59.5286,59.3736,59.4684,24655.0
2020-11-19 12:40:00,69.08,69.08,68.84,68.85,26165.0,59.4856,59.4856,59.2789,59.2875,26165.0
2020-11-19 12:50:00,68.83,68.83,68.68,68.7,31667.0,59.2703,59.2703,59.1411,59.1584,31667.0
2020-11-19 13:00:00,68.7,68.9,68.68,68.68,29708.0,59.1584,59.3306,59.1411,59.1411,29708.0
2020-11-19 13:10:00,68.69,68.75,68.59,68.75,98735.0,59.1498,59.2014,59.0636,59.2014,98735.0
2020-11-19 13:20:00,68.75,68.95,68.74,68.84,28130.0,59.2014,59.3736,59.1928,59.2789,28130.0
2020-11-19 13:30:00,68.85,68.91,68.76,68.79,18090.0,59.2875,59.3392,59.21,59.2359,18090.0
2020-11-19 13:40:00,68.81,68.81,68.69,68.76,14359.0,59.2531,59.2531,59.1498,59.21,14359.0
2020-11-19 13:50:00,68.79,68.92,68.75,68.81,20596.0,59.2359,59.3478,59.2014,59.2531,20596.0
2020-11-19 14:00:00,68.81,68.84,68.7,68.73,62462.0,59.2531,59.2789,59.1584,59.1842,62462.0
2020-11-19 14:10:00,68.74,68.75,68.58,68.6,134739.0,59.1928,59.2014,59.055,59.0723,134739.0
2020-11-19 14:20:00,68.6,68.67,68.53,68.59,200794.0,59.0723,59.1325,59.012,59.0636,200794.0
2020-11-19 14:30:00,68.59,68.87,68.56,68.7,86052.0,59.0636,59.3048,59.0378,59.1584,86052.0
2020-11-19 14:40:00,68.7,68.78,68.62,68.67,38105.0,59.1584,59.2273,59.0895,59.1325,38105.0
2020-11-19 14:50:00,68.68,68.68,68.5,68.54,88842.0,59.1411,59.1411,58.9861,59.0206,88842.0
2020-11-19 15:00:00,68.54,68.74,68.54,68.72,66116.0,59.0206,59.1928,59.0206,59.1756,66116.0
2020-11-19 15:10:00,68.74,68.96,68.7,68.94,52497.0,59.1928,59.3823,59.1584,59.365,52497.0
2020-11-19 15:20:00,68.96,69.1,68.95,69.04,35455.0,59.3823,59.5028,59.3736,59.4511,35455.0
2020-11-19 15:30:00,69.04,69.29,69.01,69.24,35755.0,59.4511,59.6664,59.4253,59.6234,35755.0
2020-11-19 15:40:00,69.23,69.45,69.21,69.29,98323.0,59.6148,59.8042,59.5975,59.6664,98323.0
2020-11-19 15:50:00,69.29,69.46,69.28,69.36,188047.0,59.6664,59.8128,59.6578,59.7267,188047.0
2020-11-20 09:30:00,69.3,69.95,69.17,69.82,132227.0,59.675,60.2348,59.5631,60.1228,132227.0
2020-11-20 09:40:00,69.87,69.97,69.57,69.57,19916.0,60.1659,60.252,59.9075,59.9075,19916.0
2020-11-20 09:50:00,69.59,69.73,69.53,69.57,44302.0,59.9248,60.0453,59.8731,59.9075,44302.0
2020-11-20 10:00:00,69.58,69.71,69.35,69.37,23948.0,59.9161,60.0281,59.7181,59.7353,23948.0
2020-11-20 10:10:00,69.36,69.39,69.01,69.01,22057.0,59.7267,59.7525,59.4253,59.4253,22057.0
2020-11-20 10:20:00,69.06,69.35,69.04,69.27,22208.0,59.4684,59.7181,59.4511,59.6492,22208.0
2020-11-20 10:30:00,69.26,69.42,69.12,69.37,19401.0,59.6406,59.7784,59.52,59.7353,19401.0
2020-11-20 10:40:00,69.35,69.41,69.09,69.13,20510.0,59.7181,59.7698,59.4942,59.5286,20510.0
2020-11-20 10:50:00,69.13,69.51,69.04,69.51,21403.0,59.5286,59.8559,59.4511,59.8559,21403.0
2020-11-20 11:00:00,69.54,69.87,69.5,69.82,24223.0,59.8817,60.1659,59.8473,60.1228,24223.0
2020-11-20 11:10:00,69.84,69.89,69.74,69.76,25388.0,60.14,60.1831,60.0539,60.0711,25388.0
2020-11-20 11:20:00,69.76,69.89,69.75,69.87,28448.0,60.0711,60.1831,60.0625,60.1659,28448.0
2020-11-20 11:30:00,69.87,70.01,69.84,69.88,35164.0,60.1659,60.2864,60.14,60.1745,35164.0
2020-11-20 11:40:00,69.84,69.84,69.66,69.68,27749.0,60.14,60.14,59.985,60.0023,27749.0
2020-11-20 11:50:00,69.7,69.88,69.7,69.88,22861.0,60.0195,60.1745,60.0195,60.1745,22861.0
2020-11-20 12:00:00,69.87,69.93,69.81,69.81,21881.0,60.1659,60.2175,60.1142,60.1142,21881.0
2020-11-20 12:10:00,69.81,69.81,69.67,69.67,35682.0,60.1142,60.1142,59.9936,59.9936,35682.0
2020-11-20 12:20:00,69.66,69.76,69.56,69.72,56386.0,59.985,60.0711,59.8989,60.0367,56386.0
2020-11-20 12:30:00,69.74,69.8,69.6,69.6,12025.0,60.0539,60.1056,59.9334,59.9334,12025.0
2020-11-20 12:40:00,69.61,69.69,69.59,69.62,16263.0,59.942,60.0109,59.9248,59.9506,16263.0
2020-11-20 12:50:00,69.62,69.75,69.6,69.73,13256.0,59.9506,60.0625,59.9334,60.0453,13256.0
2020-11-20 13:00:00,69.73,69.77,69.61,69.7,14061.0,60.0453,60.0798,59.942,60.0195,14061.0
2020-11-20 13:10:00,69.71,69.72,69.64,69.65,16118.0,60.0281,60.0367,59.9678,59.9764,16118.0
2020-11-20 13:20:00,69.65,69.77,69.61,69.73,20158.0,59.9764,60.0798,59.942,60.0453,20158.0
2020-11-20 13:30:00,69.71,69.72,69.62,69.69,24937.0,60.0281,60.0367,59.9506,60.0109,24937.0
2020-11-20 13:40:00,69.69,69.71,69.63,69.68,16357.0,60.0109,60.0281,59.9592,60.0023,16357.0
2020-11-20 13:50:00,69.68,69.69,69.4,69.47,37750.0,60.0023,60.0109,59.7611,59.8214,37750.0
2020-11-20 14:00:00,69.48,69.53,69.4,69.52,49799.0,59.83,59.8731,59.7611,59.8645,49799.0
2020-11-20 14:10:00,69.5,69.62,69.5,69.56,21723.0,59.8473,59.9506,59.8473,59.8989,21723.0
2020-11-20 14:20:00,69.55,69.63,69.52,69.55,18218.0,59.8903,59.9592,59.8645,59.8903,18218.0
2020-11-20 14:30:00,69.56,69.61,69.54,69.54,21373.0,59.8989,59.942,59.8817,59.8817,21373.0
2020-11-20 14:40:00,69.54,69.55,69.48,69.5,19615.0,59.8817,59.8903,59.83,59.8473,19615.0
2020-11-20 14:50:00,69.5,69.51,69.42,69.44,20680.0,59.8473,59.8559,59.7784,59.7956,20680.0
2020-11-20 15:00:00,69.45,69.46,69.32,69.32,33326.0,59.8042,59.8128,59.6923,59.6923,33326.0
2020-11-20 15:10:00,69.34,69.41,69.21,69.25,43790.0,59.7095,59.7698,59.5975,59.632,43790.0
2020-11-20 15:20:00,69.26,69.33,69.22,69.25,47692.0,59.6406,59.7009,59.6061,59.632,47692.0
2020-11-20 15:30:00,69.23,69.43,69.21,69.41,50423.0,59.6148,59.787,59.5975,59.7698,50423.0
2020-11-20 15:40:00,69.41,69.6,69.37,69.5,60632.0,59.7698,59.9334,59.7353,59.8473,60632.0
2020-11-20 15:50:00,69.48,69.48,69.2,69.33,215451.0,59.83,59.83,59.5889,59.7009,215451.0
2020-11-23 09:30:00,69.41,69.68,68.89,69.02,45724.0,59.7698,60.0023,59.322,59.4339,45724.0
2020-11-23 09:40:00,69.0,69.23,68.96,68.97,23965.0,59.4167,59.6148,59.3823,59.3909,23965.0
2020-11-23 09:50:00,68.96,68.98,68.66,68.84,46618.0,59.3823,59.3995,59.1239,59.2789,46618.0
2020-11-23 10:00:00,68.84,68.9,68.6,68.65,44471.0,59.2789,59.3306,59.0723,59.1153,44471.0
2020-11-23 10:10:00,68.63,68.8,68.59,68.8,33355.0,59.0981,59.2445,59.0636,59.2445,33355.0
2020-11-23 10:20:00,68.78,68.81,68.38,68.45,54067.0,59.2273,59.2531,58.8828,58.9431,54067.0
2020-11-23 10:30:00,68.42,68.45,68.31,68.43,35924.0,58.9173,58.9431,58.8225,58.9259,35924.0
2020-11-23 10:40:00,68.42,68.46,68.29,68.45,21754.0,58.9173,58.9517,58.8053,58.9431,21754.0
2020-11-23 10:50:00,68.45,68.5,68.37,68.44,40257.0,58.9431,58.9861,58.8742,58.9345,40257.0
2020-11-23 11:00:00,68.43,68.43,68.19,68.23,38579.0,58.9259,58.9259,58.7192,58.7536,38579.0
2020-11-23 11:10:00,68.24,68.28,68.15,68.23,46159.0,58.7623,58.7967,58.6848,58.7536,46159.0
2020-11-23 11:20:00,68.24,68.24,68.12,68.2,30021.0,58.7623,58.7623,58.6589,58.7278,30021.0
2020-11-23 11:30:00,68.2,68.24,68.03,68.06,24325.0,58.7278,58.7623,58.5814,58.6073,24325.0
2020-11-23 11:40:00,68.07,68.2,68.0,68.16,23927.0,58.6159,58.7278,58.5556,58.6934,23927.0
2020-11-23 11:50:00,68.17,68.24,68.17,68.23,23666.0,58.702,58.7623,58.702,58.7536,23666.0
2020-11-23 12:00:00,68.21,68.21,68.07,68.13,20162.0,58.7364,58.7364,58.6159,58.6675,20162.0
2020-11-23 12:10:00,68.13,68.38,68.13,68.29,27358.0,58.6675,58.8828,58.6675,58.8053,27358.0
2020-11-23 12:20:00,68.29,68.31,68.18,68.3,29697.0,58.8053,58.8225,58.7106,58.8139,29697.0
2020-11-23 12:30:00,68.31,68.36,68.23,68.25,23777.0,58.8225,58.8656,58.7536,58.7709,23777.0
2020-11-23 12:40:00,68.25,68.3,68.2,68.2,39776.0,58.7709,58.8139,58.7278,58.7278,39776.0
2020-11-23 12:50:00,68.19,68.21,68.04,68.05,18650.0,58.7192,58.7364,58.59,58.5986,18650.0
2020-11-23 13:00:00,68.04,68.07,67.95,67.96,17560.0,58.59,58.6159,58.5125,58.5211,17560.0
2020-11-23 13:10:00,67.95,68.01,67.93,67.95,22247.0,58.5125,58.5642,58.4953,58.5125,22247.0
2020-11-23 13:20:00,67.94,68.01,67.93,67.99,24059.0,58.5039,58.5642,58.4953,58.547,24059.0
2020-11-23 13:30:00,67.97,67.97,67.8,67.93,31633.0,58.5298,58.5298,58.3834,58.4953,31633.0
2020-11-23 13:40:00,67.92,68.23,67.91,68.17,26468.0,58.4867,58.7536,58.4781,58.702,26468.0
2020-11-23 13:50:00,68.16,68.34,68.14,68.31,21433.0,58.6934,58.8484,58.6761,58.8225,21433.0
2020-11-23 14:00:00,68.3,68.48,68.29,68.39,32180.0,58.8139,58.9689,58.8053,58.8914,32180.0
2020-11-23 14:10:00,68.4,68.44,68.29,68.29,23865.0,58.9,58.9345,58.8053,58.8053,23865.0
2020-11-23 14:20:00,68.28,68.31,68.21,68.25,19366.0,58.7967,58.8225,58.7364,58.7709,19366.0
2020-11-23 14:30:00,68.25,68.31,68.18,68.2,16745.0,58.7709,58.8225,58.7106,58.7278,16745.0
2020-11-23 14:40:00,68.2,68.22,68.06,68.09,30198.0,58.7278,58.745,58.6073,58.6331,30198.0
2020-11-23 14:50:00,68.09,68.42,68.08,68.42,25989.0,58.6331,58.9173,58.6245,58.9173,25989.0
2020-11-23 15:00:00,68.42,68.66,68.41,68.61,44195.0,58.9173,59.1239,58.9086,59.0809,44195.0
2020-11-23 15:10:00,68.6,68.61,68.51,68.55,36794.0,59.0723,59.0809,58.9948,59.0292,36794.0
2020-11-23 15:20:00,68.56,68.58,68.47,68.56,30152.0,59.0378,59.055,58.9603,59.0378,30152.0
2020-11-23 15:30:00,68.55,68.57,68.47,68.47,40800.0,59.0292,59.0464,58.9603,58.9603,40800.0
2020-11-23 15:40:00,68.45,68.54,68.43,68.47,60122.0,58.9431,59.0206,58.9259,58.9603,60122.0
2020-11-23 15:50:00,68.47,68.57,68.2,68.36,224523.0,58.9603,59.0464,58.7278,58.8656,224523.0
2020-11-24 09:30:00,68.61,68.95,68.0,68.2,54658.0,59.0809,59.3736,58.5556,58.7278,54658.0
2020-11-24 09:40:00,68.21,68.26,68.03,68.14,45852.0,58.7364,58.7795,58.5814,58.6761,45852.0
2020-11-24 09:50:00,68.15,68.26,67.84,67.87,38550.0,58.6848,58.7795,58.4178,58.4436,38550.0
2020-11-24 10:00:00,67.87,67.93,67.64,67.69,35226.0,58.4436,58.4953,58.2456,58.2886,35226.0
2020-11-24 10:10:00,67.7,67.77,67.4,67.41,97388.0,58.2973,58.3575,58.0389,58.0475,97388.0
2020-11-24 10:20:00,67.42,67.73,67.4,67.41,45521.0,58.0561,58.3231,58.0389,58.0475,45521.0
2020-11-24 10:30:00,67.41,67.52,67.4,67.5,50297.0,58.0475,58.1423,58.0389,58.125,50297.0
2020-11-24 10:40:00,67.5,67.63,67.45,67.62,38792.0,58.125,58.237,58.082,58.2284,38792.0
2020-11-24 10:50:00,67.62,67.65,67.39,67.44,67063.0,58.2284,58.2542,58.0303,58.0734,67063.0
2020-11-24 11:00:00,67.45,67.61,67.43,67.5,43612.0,58.082,58.2198,58.0648,58.125,43612.0
2020-11-24 11:10:00,67.49,67.62,67.4,67.59,39574.0,58.1164,58.2284,58.0389,58.2025,39574.0
2020-11-24 11:20:00,67.6,67.81,67.59,67.62,35287.0,58.2111,58.392,58.2025,58.2284,35287.0
2020-11-24 11:30:00,67.62,67.72,67.53,67.61,29764.0,58.2284,58.3145,58.1509,58.2198,29764.0
2020-11-24 11:40:00,67.61,67.77,67.57,67.69,39225.0,58.2198,58.3575,58.1853,58.2886,39225.0
2020-11-24 11:50:00,67.7,67.83,67.66,67.67,38607.0,58.2973,58.4092,58.2628,58.2714,38607.0
2020-11-24 12:00:00,67.66,67.86,67.66,67.79,28917.0,58.2628,58.435,58.2628,58.3748,28917.0
2020-11-24 12:10:00,67.79,67.8,67.69,67.72,16620.0,58.3748,58.3834,58.2886,58.3145,16620.0
2020-11-24 12:20:00,67.72,67.72,67.48,67.51,30652.0,58.3145,58.3145,58.1078,58.1336,30652.0
2020-11-24 12:30:00,67.51,67.74,67.41,67.63,52491.0,58.1336,58.3317,58.0475,58.237,52491.0
2020-11-24 12:40:00,67.65,67.77,67.57,67.59,25168.0,58.2542,58.3575,58.1853,58.2025,25168.0
2020-11-24 12:50:00,67.59,67.71,67.59,67.69,9477.0,58.2025,58.3059,58.2025,58.2886,9477.0
2020-11-24 13:00:00,67.69,67.8,67.68,67.76,16632.0,58.2886,58.3834,58.28,58.3489,16632.0
2020-11-24 13:10:00,67.75,67.87,67.71,67.87,12475.0,58.3403,58.4436,58.3059,58.4436,12475.0
2020-11-24 13:20:00,67.86,67.87,67.69,67.72,16594.0,58.435,58.4436,58.2886,58.3145,16594.0
2020-11-24 13:30:00,67.71,67.8,67.71,67.73,19140.0,58.3059,58.3834,58.3059,58.3231,19140.0
2020-11-24 13:40:00,67.74,68.06,67.73,67.82,47272.0,58.3317,58.6073,58.3231,58.4006,47272.0
2020-11-24 13:50:00,67.82,67.86,67.79,67.83,22470.0,58.4006,58.435,58.3748,58.4092,22470.0
2020-11-24 14:00:00,67.84,67.92,67.83,67.92,24142.0,58.4178,58.4867,58.4092,58.4867,24142.0
2020-11-24 14:10:00,67.94,67.99,67.85,67.87,19637.0,58.5039,58.547,58.4264,58.4436,19637.0
2020-11-24 14:20:00,67.87,67.9,67.81,67.83,29192.0,58.4436,58.4695,58.392,58.4092,29192.0
2020-11-24 14:30:00,67.84,68.02,67.79,67.99,29064.0,58.4178,58.5728,58.3748,58.547,29064.0
2020-11-24 14:40:00,67.98,68.05,67.9,67.9,29113.0,58.5384,58.5986,58.4695,58.4695,29113.0
2020-11-24 14:50:00,67.91,68.02,67.9,68.02,19802.0,58.4781,58.5728,58.4695,58.5728,19802.0
2020-11-24 15:00:00,68.01,68.07,67.96,68.01,28535.0,58.5642,58.6159,58.5211,58.5642,28535.0
2020-11-24 15:10:00,68.0,68.04,67.94,67.97,37866.0,58.5556,58.59,58.5039,58.5298,37866.0
2020-11-24 15:20:00,67.96,68.13,67.94,68.06,35692.0,58.5211,58.6675,58.5039,58.6073,35692.0
2020-11-24 15:30:00,68.07,68.13,68.03,68.07,54927.0,58.6159,58.6675,58.5814,58.6159,54927.0
2020-11-24 15:40:00,68.06,68.06,67.94,67.97,50095.0,58.6073,58.6073,58.5039,58.5298,50095.0
2020-11-24 15:50:00,67.96,68.23,67.95,68.12,217214.0,58.5211,58.7536,58.5125,58.6589,217214.0
2020-11-25 09:30:00,68.18,68.58,68.18,68.43,104950.0,58.7106,59.055,58.7106,58.9259,104950.0
2020-11-25 09:40:00,68.42,68.56,68.35,68.5,33484.0,58.9173,59.0378,58.857,58.9861,33484.0
2020-11-25 09:50:00,68.5,68.69,68.48,68.49,24699.0,58.9861,59.1498,58.9689,58.9775,24699.0
2020-11-25 10:00:00,68.49,68.7,68.47,68.54,31669.0,58.9775,59.1584,58.9603,59.0206,31669.0
2020-11-25 10:10:00,68.56,68.59,68.46,68.46,26291.0,59.0378,59.0636,58.9517,58.9517,26291.0
2020-11-25 10:20:00,68.46,68.51,68.1,68.11,141185.0,58.9517,58.9948,58.6417,58.6503,141185.0
2020-11-25 10:30:00,68.11,68.15,67.88,67.88,38871.0,58.6503,58.6848,58.4523,58.4523,38871.0
2020-11-25 10:40:00,67.89,67.89,67.55,67.56,22714.0,58.4609,58.4609,58.1681,58.1767,22714.0
2020-11-25 10:50:00,67.57,67.65,67.47,67.48,31896.0,58.1853,58.2542,58.0992,58.1078,31896.0
2020-11-25 11:00:00,67.48,67.64,67.39,67.6,22720.0,58.1078,58.2456,58.0303,58.2111,22720.0
2020-11-25 11:10:00,67.59,67.6,67.48,67.49,24862.0,58.2025,58.2111,58.1078,58.1164,24862.0
2020-11-25 11:20:00,67.48,67.58,67.43,67.57,43786.0,58.1078,58.1939,58.0648,58.1853,43786.0
2020-11-25 11:30:00,67.55,67.75,67.53,67.66,36265.0,58.1681,58.3403,58.1509,58.2628,36265.0
2020-11-25 11:40:00,67.65,67.71,67.62,67.65,29344.0,58.2542,58.3059,58.2284,58.2542,29344.0
2020-11-25 11:50:00,67.66,67.76,67.66,67.7,17093.0,58.2628,58.3489,58.2628,58.2973,17093.0
2020-11-25 12:00:00,67.71,67.87,67.71,67.84,16695.0,58.3059,58.4436,58.3059,58.4178,16695.0
2020-11-25 12:10:00,67.84,67.85,67.72,67.79,14150.0,58.4178,58.4264,58.3145,58.3748,14150.0
2020-11-25 12:20:00,67.78,67.87,67.7,67.72,12706.0,58.3661,58.4436,58.2973,58.3145,12706.0
2020-11-25 12:30:00,67.72,67.86,67.69,67.71,16136.0,58.3145,58.435,58.2886,58.3059,16136.0
2020-11-25 12:40:00,67.72,67.76,67.68,67.7,16336.0,58.3145,58.3489,58.28,58.2973,16336.0
2020-11-25 12:50:00,67.7,67.7,67.6,67.67,36677.0,58.2973,58.2973,58.2111,58.2714,36677.0
2020-11-25 13:00:00,67.66,67.72,67.63,67.72,22100.0,58.2628,58.3145,58.237,58.3145,22100.0
2020-11-25 13:10:00,67.71,67.71,67.6,67.68,17776.0,58.3059,58.3059,58.2111,58.28,17776.0
2020-11-25 13:20:00,67.67,67.71,67.64,67.7,16583.0,58.2714,58.3059,58.2456,58.2973,16583.0
2020-11-25 13:30:00,67.72,67.79,67.71,67.78,16643.0,58.3145,58.3748,58.3059,58.3661,16643.0
2020-11-25 13:40:00,67.78,67.84,67.76,67.76,16144.0,58.3661,58.4178,58.3489,58.3489,16144.0
2020-11-25 13:50:00,67.77,67.87,67.75,67.8,19069.0,58.3575,58.4436,58.3403,58.3834,19069.0
2020-11-25 14:00:00,67.79,67.88,67.77,67.86,19093.0,58.3748,58.4523,58.3575,58.435,19093.0
2020-11-25 14:10:00,67.85,67.89,67.8,67.83,20339.0,58.4264,58.4609,58.3834,58.4092,20339.0
2020-11-25 14:20:00,67.83,67.96,67.78,67.9,16851.0,58.4092,58.5211,58.3661,58.4695,16851.0
2020-11-25 14:30:00,67.91,67.96,67.76,67.76,22576.0,58.4781,58.5211,58.3489,58.3489,22576.0
2020-11-25 14:40:00,67.77,67.8,67.71,67.73,20827.0,58.3575,58.3834,58.3059,58.3231,20827.0
2020-11-25 14:50:00,67.73,67.8,67.65,67.74,30760.0,58.3231,58.3834,58.2542,58.3317,30760.0
2020-11-25 15:00:00,67.75,67.84,67.73,67.83,28196.0,58.3403,58.4178,58.3231,58.4092,28196.0
2020-11-25 15:10:00,67.83,67.85,67.78,67.82,35831.0,58.4092,58.4264,58.3661,58.4006,35831.0
2020-11-25 15:20:00,67.82,67.88,67.78,67.85,44415.0,58.4006,58.4523,58.3661,58.4264,44415.0
2020-11-25 15:30:00,67.85,68.0,67.85,67.89,57765.0,58.4264,58.5556,58.4264,58.4609,57765.0
2020-11-25 15:40:00,67.89,68.06,67.89,67.96,69015.0,58.4609,58.6073,58.4609,58.5211,69015.0
2020-11-25 15:50:00,67.95,68.18,67.9,68.1,195524.0,58.5125,58.7106,58.4695,58.6417,195524.0
2020-11-27 09:30:00,68.4,68.4,67.71,67.8,45639.0,58.9,58.9,58.3059,58.3834,45639.0
2020-11-27 09:40:00,67.78,67.8,67.62,67.68,13754.0,58.3661,58.3834,58.2284,58.28,13754.0
2020-11-27 09:50:00,67.65,67.72,67.46,67.49,16845.0,58.2542,58.3145,58.0906,58.1164,16845.0
2020-11-27 10:00:00,67.52,67.71,67.45,67.51,25377.0,58.1423,58.3059,58.082,58.1336,25377.0
2020-11-27 10:10:00,67.48,67.53,67.39,67.5,14459.0,58.1078,58.1509,58.0303,58.125,14459.0
2020-11-27 10:20:00,67.51,67.62,67.42,67.5,21738.0,58.1336,58.2284,58.0561,58.125,21738.0
2020-11-27 10:30:00,67.5,67.68,67.5,67.58,20374.0,58.125,58.28,58.125,58.1939,20374.0
2020-11-27 10:40:00,67.59,67.64,67.5,67.52,22783.0,58.2025,58.2456,58.125,58.1423,22783.0
2020-11-27 10:50:00,67.53,67.53,67.26,67.3,26422.0,58.1509,58.1509,57.9184,57.9528,26422.0
2020-11-27 11:00:00,67.29,67.39,67.26,67.32,21755.0,57.9442,58.0303,57.9184,57.97,21755.0
2020-11-27 11:10:00,67.3,67.31,67.18,67.27,24785.0,57.9528,57.9614,57.8495,57.927,24785.0
2020-11-27 11:20:00,67.26,67.32,67.21,67.29,22929.0,57.9184,57.97,57.8753,57.9442,22929.0
2020-11-27 11:30:00,67.33,67.42,67.21,67.38,25510.0,57.9786,58.0561,57.8753,58.0217,25510.0
2020-11-27 11:40:00,67.4,67.56,67.36,67.48,18778.0,58.0389,58.1767,58.0045,58.1078,18778.0
2020-11-27 11:50:00,67.47,67.5,67.28,67.29,15381.0,58.0992,58.125,57.9356,57.9442,15381.0
2020-11-27 12:00:00,67.28,67.36,67.24,67.31,32677.0,57.9356,58.0045,57.9011,57.9614,32677.0
2020-11-27 12:10:00,67.33,67.39,67.31,67.34,13054.0,57.9786,58.0303,57.9614,57.9873,13054.0
2020-11-27 12:20:00,67.34,67.37,67.27,67.33,20491.0,57.9873,58.0131,57.927,57.9786,20491.0
2020-11-27 12:30:00,67.32,67.51,67.31,67.51,16771.0,57.97,58.1336,57.9614,58.1336,16771.0
2020-11-27 12:40:00,67.51,67.73,67.51,67.62,32045.0,58.1336,58.3231,58.1336,58.2284,32045.0
2020-11-27 12:50:00,67.63,67.72,67.52,67.65,64474.0,58.237,58.3145,58.1423,58.2542,64474.0
2020-11-30 09:30:00,67.61,67.7,67.2,67.34,55189.0,58.2198,58.2973,57.8667,57.9873,55189.0
2020-11-30 09:40:00,67.37,67.66,67.37,67.58,26049.0,58.0131,58.2628,58.0131,58.1939,26049.0
2020-11-30 09:50:00,67.58,67.77,67.56,67.57,24713.0,58.1939,58.3575,58.1767,58.1853,24713.0
2020-11-30 10:00:00,67.57,67.87,67.53,67.86,31483.0,58.1853,58.4436,58.1509,58.435,31483.0
2020-11-30 10:10:00,67.87,67.9,67.68,67.85,38488.0,58.4436,58.4695,58.28,58.4264,38488.0
2020-11-30 10:20:00,67.86,67.87,67.7,67.8,27116.0,58.435,58.4436,58.2973,58.3834,27116.0
2020-11-30 10:30:00,67.84,67.92,67.69,67.77,19500.0,58.4178,58.4867,58.2886,58.3575,19500.0
2020-11-30 10:40:00,67.76,67.85,67.69,67.82,35774.0,58.3489,58.4264,58.2886,58.4006,35774.0
2020-11-30 10:50:00,67.8,67.97,67.7,67.86,50118.0,58.3834,58.5298,58.2973,58.435,50118.0
2020-11-30 11:00:00,67.82,67.9,67.76,67.76,28171.0,58.4006,58.4695,58.3489,58.3489,28171.0
2020-11-30 11:10:00,67.76,67.78,67.41,67.41,67529.0,58.3489,58.3661,58.0475,58.0475,67529.0
2020-11-30 11:20:00,67.41,67.47,67.32,67.38,34034.0,58.0475,58.0992,57.97,58.0217,34034.0
2020-11-30 11:30:00,67.38,67.41,67.25,67.28,40757.0,58.0217,58.0475,57.9098,57.9356,40757.0
2020-11-30 11:40:00,67.28,67.3,67.12,67.17,21590.0,57.9356,57.9528,57.7978,57.8409,21590.0
2020-11-30 11:50:00,67.17,67.31,67.11,67.12,32621.0,57.8409,57.9614,57.7892,57.7978,32621.0
2020-11-30 12:00:00,67.12,67.48,67.11,67.48,38368.0,57.7978,58.1078,57.7892,58.1078,38368.0
2020-11-30 12:10:00,67.48,67.5,67.38,67.39,26758.0,58.1078,58.125,58.0217,58.0303,26758.0
2020-11-30 12:20:00,67.39,67.6,67.39,67.51,17236.0,58.0303,58.2111,58.0303,58.1336,17236.0
2020-11-30 12:30:00,67.52,67.62,67.48,67.61,30058.0,58.1423,58.2284,58.1078,58.2198,30058.0
2020-11-30 12:40:00,67.61,67.65,67.57,67.62,18883.0,58.2198,58.2542,58.1853,58.2284,18883.0
2020-11-30 12:50:00,67.63,67.64,67.54,67.54,14795.0,58.237,58.2456,58.1595,58.1595,14795.0
2020-11-30 13:00:00,67.54,67.56,67.38,67.47,18052.0,58.1595,58.1767,58.0217,58.0992,18052.0
2020-11-30 13:10:00,67.46,67.53,67.42,67.51,11512.0,58.0906,58.1509,58.0561,58.1336,11512.0
2020-11-30 13:20:00,67.51,67.53,67.41,67.42,10973.0,58.1336,58.1509,58.0475,58.0561,10973.0
2020-11-30 13:30:00,67.42,67.43,67.27,67.34,19328.0,58.0561,58.0648,57.927,57.9873,19328.0
2020-11-30 13:40:00,67.35,67.37,67.24,67.24,18821.0,57.9959,58.0131,57.9011,57.9011,18821.0
2020-11-30 13:50:00,67.25,67.27,67.12,67.15,17852.0,57.9098,57.927,57.7978,57.8236,17852.0
2020-11-30 14:00:00,67.15,67.15,67.02,67.02,17450.0,57.8236,57.8236,57.7117,57.7117,17450.0
2020-11-30 14:10:00,67.01,67.15,67.0,67.13,26678.0,57.7031,57.8236,57.6945,57.8064,26678.0
2020-11-30 14:20:00,67.13,67.18,67.08,67.17,19047.0,57.8064,57.8495,57.7634,57.8409,19047.0
2020-11-30 14:30:00,67.17,67.17,67.02,67.04,25403.0,57.8409,57.8409,57.7117,57.7289,25403.0
2020-11-30 14:40:00,67.04,67.1,67.03,67.06,22943.0,57.7289,57.7806,57.7203,57.7461,22943.0
2020-11-30 14:50:00,67.07,67.36,67.05,67.35,34287.0,57.7548,58.0045,57.7375,57.9959,34287.0
2020-11-30 15:00:00,67.36,67.37,67.2,67.24,37928.0,58.0045,58.0131,57.8667,57.9011,37928.0
2020-11-30 15:10:00,67.23,67.23,67.04,67.06,30032.0,57.8925,57.8925,57.7289,57.7461,30032.0
2020-11-30 15:20:00,67.06,67.09,67.01,67.05,47545.0,57.7461,57.772,57.7031,57.7375,47545.0
2020-11-30 15:30:00,67.05,67.15,67.01,67.09,63738.0,57.7375,57.8236,57.7031,57.772,63738.0
2020-11-30 15:40:00,67.09,67.19,67.07,67.18,62110.0,57.772,57.8581,57.7548,57.8495,62110.0
2020-11-30 15:50:00,67.18,67.45,67.17,67.37,324033.0,57.8495,58.082,57.8409,58.0131,324033.0
2020-12-01 09:30:00,67.62,67.82,67.6,67.73,90526.0,58.2284,58.4006,58.2111,58.3231,90526.0
2020-12-01 09:40:00,67.76,68.32,67.73,68.26,83395.0,58.3489,58.8311,58.3231,58.7795,83395.0
2020-12-01 09:50:00,68.25,68.51,68.14,68.38,82715.0,58.7709,58.9948,58.6761,58.8828,82715.0
2020-12-01 10:00:00,68.41,68.56,68.23,68.51,71054.0,58.9086,59.0378,58.7536,58.9948,71054.0
2020-12-01 10:10:00,68.51,68.63,68.37,68.56,150822.0,58.9948,59.0981,58.8742,59.0378,150822.0
2020-12-01 10:20:00,68.54,68.73,68.53,68.67,44864.0,59.0206,59.1842,59.012,59.1325,44864.0
2020-12-01 10:30:00,68.67,68.8,68.62,68.77,53752.0,59.1325,59.2445,59.0895,59.2186,53752.0
2020-12-01 10:40:00,68.77,68.9,68.71,68.79,40980.0,59.2186,59.3306,59.167,59.2359,40980.0
2020-12-01 10:50:00,68.8,69.04,68.79,69.02,23045.0,59.2445,59.4511,59.2359,59.4339,23045.0
2020-12-01 11:00:00,69.04,69.18,68.88,68.92,35944.0,59.4511,59.5717,59.3134,59.3478,35944.0
2020-12-01 11:10:00,68.89,68.95,68.75,68.92,41049.0,59.322,59.3736,59.2014,59.3478,41049.0
2020-12-01 11:20:00,68.93,68.98,68.7,68.75,39440.0,59.3564,59.3995,59.1584,59.2014,39440.0
2020-12-01 11:30:00,68.77,69.04,68.75,68.99,29986.0,59.2186,59.4511,59.2014,59.4081,29986.0
2020-12-01 11:40:00,68.98,69.03,68.78,68.78,21055.0,59.3995,59.4425,59.2273,59.2273,21055.0
2020-12-01 11:50:00,68.77,68.84,68.7,68.83,20724.0,59.2186,59.2789,59.1584,59.2703,20724.0
2020-12-01 12:00:00,68.83,69.04,68.76,69.03,14608.0,59.2703,59.4511,59.21,59.4425,14608.0
2020-12-01 12:10:00,69.02,69.02,68.81,68.85,19381.0,59.4339,59.4339,59.2531,59.2875,19381.0
2020-12-01 12:20:00,68.85,68.85,68.65,68.7,15667.0,59.2875,59.2875,59.1153,59.1584,15667.0
2020-12-01 12:30:00,68.69,68.75,68.52,68.52,14630.0,59.1498,59.2014,59.0034,59.0034,14630.0
2020-12-01 12:40:00,68.53,68.64,68.5,68.52,20246.0,59.012,59.1067,58.9861,59.0034,20246.0
2020-12-01 12:50:00,68.5,68.5,68.28,68.3,16458.0,58.9861,58.9861,58.7967,58.8139,16458.0
2020-12-01 13:00:00,68.35,68.4,68.26,68.29,10400.0,58.857,58.9,58.7795,58.8053,10400.0
2020-12-01 13:10:00,68.3,68.41,68.29,68.38,14006.0,58.8139,58.9086,58.8053,58.8828,14006.0
2020-12-01 13:20:00,68.4,68.5,68.4,68.46,13589.0,58.9,58.9861,58.9,58.9517,13589.0
2020-12-01 13:30:00,68.49,68.58,68.41,68.45,13425.0,58.9775,59.055,58.9086,58.9431,13425.0
2020-12-01 13:40:00,68.45,68.48,68.3,68.37,9149.0,58.9431,58.9689,58.8139,58.8742,9149.0
2020-12-01 13:50:00,68.36,68.4,68.3,68.36,21466.0,58.8656,58.9,58.8139,58.8656,21466.0
2020-12-01 14:00:00,68.35,68.4,68.27,68.28,15391.0,58.857,58.9,58.7881,58.7967,15391.0
2020-12-01 14:10:00,68.29,68.4,68.22,68.22,33256.0,58.8053,58.9,58.745,58.745,33256.0
2020-12-01 14:20:00,68.23,68.3,68.1,68.28,25243.0,58.7536,58.8139,58.6417,58.7967,25243.0
2020-12-01 14:30:00,68.29,68.43,68.23,68.4,17359.0,58.8053,58.9259,58.7536,58.9,17359.0
2020-12-01 14:40:00,68.4,68.59,68.36,68.59,27580.0,58.9,59.0636,58.8656,59.0636,27580.0
2020-12-01 14:50:00,68.57,68.6,68.49,68.56,31813.0,59.0464,59.0723,58.9775,59.0378,31813.0
2020-12-01 15:00:00,68.57,68.61,68.37,68.4,23517.0,59.0464,59.0809,58.8742,58.9,23517.0
2020-12-01 15:10:00,68.39,68.43,68.34,68.36,17994.0,58.8914,58.9259,58.8484,58.8656,17994.0
2020-12-01 15:20:00,68.38,68.52,68.37,68.52,17630.0,58.8828,59.0034,58.8742,59.0034,17630.0
2020-12-01 15:30:00,68.51,68.63,68.5,68.56,39760.0,58.9948,59.0981,58.9861,59.0378,39760.0
2020-12-01 15:40:00,68.55,68.57,68.47,68.56,40771.0,59.0292,59.0464,58.9603,59.0378,40771.0
2020-12-01 15:50:00,68.55,68.61,68.36,68.37,199665.0,59.0292,59.0809,58.8656,58.8742,199665.0
2020-12-02 09:30:00,68.05,68.62,68.05,68.55,103588.0,58.5986,59.0895,58.5986,59.0292,103588.0
2020-12-02 09:40:00,68.49,68.49,68.2,68.37,23305.0,58.9775,58.9775,58.7278,58.8742,23305.0
2020-12-02 09:50:00,68.4,68.86,68.4,68.51,40219.0,58.9,59.2961,58.9,58.9948,40219.0
2020-12-02 10:00:00,68.52,68.54,68.2,68.43,17548.0,59.0034,59.0206,58.7278,58.9259,17548.0
2020-12-02 10:10:00,68.42,68.42,68.07,68.07,12690.0,58.9173,58.9173,58.6159,58.6159,12690.0
2020-12-02 10:20:00,68.08,68.1,67.93,68.08,19499.0,58.6245,58.6417,58.4953,58.6245,19499.0
2020-12-02 10:30:00,68.13,68.13,67.97,68.06,13271.0,58.6675,58.6675,58.5298,58.6073,13271.0
2020-12-02 10:40:00,68.05,68.18,68.03,68.13,16227.0,58.5986,58.7106,58.5814,58.6675,16227.0
2020-12-02 10:50:00,68.13,68.26,68.01,68.05,28374.0,58.6675,58.7795,58.5642,58.5986,28374.0
2020-12-02 11:00:00,68.04,68.19,68.03,68.05,26045.0,58.59,58.7192,58.5814,58.5986,26045.0
2020-12-02 11:10:00,68.03,68.06,67.94,67.96,19097.0,58.5814,58.6073,58.5039,58.5211,19097.0
2020-12-02 11:20:00,67.96,68.04,67.91,67.92,31821.0,58.5211,58.59,58.4781,58.4867,31821.0
2020-12-02 11:30:00,67.93,67.94,67.83,67.86,20996.0,58.4953,58.5039,58.4092,58.435,20996.0
2020-12-02 11:40:00,67.86,67.91,67.73,67.74,26861.0,58.435,58.4781,58.3231,58.3317,26861.0
2020-12-02 11:50:00,67.75,67.78,67.58,67.58,30410.0,58.3403,58.3661,58.1939,58.1939,30410.0
2020-12-02 12:00:00,67.56,67.57,67.33,67.35,28461.0,58.1767,58.1853,57.9786,57.9959,28461.0
2020-12-02 12:10:00,67.37,67.46,67.36,67.44,20882.0,58.0131,58.0906,58.0045,58.0734,20882.0
2020-12-02 12:20:00,67.46,67.55,67.46,67.52,12529.0,58.0906,58.1681,58.0906,58.1423,12529.0
2020-12-02 12:30:00,67.51,67.52,67.43,67.48,14556.0,58.1336,58.1423,58.0648,58.1078,14556.0
2020-12-02 12:40:00,67.5,67.64,67.47,67.62,17199.0,58.125,58.2456,58.0992,58.2284,17199.0
2020-12-02 12:50:00,67.6,67.83,67.6,67.73,34467.0,58.2111,58.4092,58.2111,58.3231,34467.0
2020-12-02 13:00:00,67.73,67.79,67.68,67.74,19300.0,58.3231,58.3748,58.28,58.3317,19300.0
2020-12-02 13:10:00,67.75,67.82,67.69,67.81,25825.0,58.3403,58.4006,58.2886,58.392,25825.0
2020-12-02 13:20:00,67.81,67.92,67.78,67.87,32239.0,58.392,58.4867,58.3661,58.4436,32239.0
2020-12-02 13:30:00,67.88,67.96,67.88,67.91,102806.0,58.4523,58.5211,58.4523,58.4781,102806.0
2020-12-02 13:40:00,67.91,67.98,67.87,67.94,36454.0,58.4781,58.5384,58.4436,58.5039,36454.0
2020-12-02 13:50:00,67.94,68.13,67.94,68.09,24110.0,58.5039,58.6675,58.5039,58.6331,24110.0
2020-12-02 14:00:00,68.1,68.17,68.08,68.14,20864.0,58.6417,58.702,58.6245,58.6761,20864.0
2020-12-02 14:10:00,68.16,68.27,68.13,68.25,23600.0,58.6934,58.7881,58.6675,58.7709,23600.0
2020-12-02 14:20:00,68.25,68.37,68.25,68.29,22585.0,58.7709,58.8742,58.7709,58.8053,22585.0
2020-12-02 14:30:00,68.29,68.38,68.26,68.29,27673.0,58.8053,58.8828,58.7795,58.8053,27673.0
2020-12-02 14:40:00,68.27,68.3,68.2,68.22,14440.0,58.7881,58.8139,58.7278,58.745,14440.0
2020-12-02 14:50:00,68.22,68.25,68.14,68.16,34403.0,58.745,58.7709,58.6761,58.6934,34403.0
2020-12-02 15:00:00,68.17,68.25,68.12,68.22,17238.0,58.702,58.7709,58.6589,58.745,17238.0
2020-12-02 15:10:00,68.22,68.26,68.16,68.16,34526.0,58.745,58.7795,58.6934,58.6934,34526.0
2020-12-02 15:20:00,68.18,68.18,67.99,68.07,27416.0,58.7106,58.7106,58.547,58.6159,27416.0
2020-12-02 15:30:00,68.08,68.31,68.08,68.29,29422.0,58.6245,58.8225,58.6245,58.8053,29422.0
2020-12-02 15:40:00,68.3,68.52,68.3,68.49,81212.0,58.8139,59.0034,58.8139,58.9775,81212.0
2020-12-02 15:50:00,68.5,68.73,68.48,68.69,284408.0,58.9861,59.1842,58.9689,59.1498,284408.0
2020-12-03 09:30:00,68.35,68.59,67.99,68.06,65533.0,58.857,59.0636,58.547,58.6073,65533.0
2020-12-03 09:40:00,68.05,68.17,67.98,68.05,32209.0,58.5986,58.702,58.5384,58.5986,32209.0
2020-12-03 09:50:00,68.05,68.05,67.77,67.81,22365.0,58.5986,58.5986,58.3575,58.392,22365.0
2020-12-03 10:00:00,67.81,67.97,67.59,67.59,42690.0,58.392,58.5298,58.2025,58.2025,42690.0
2020-12-03 10:10:00,67.58,67.74,67.42,67.74,47700.0,58.1939,58.3317,58.0561,58.3317,47700.0
2020-12-03 10:20:00,67.74,68.01,67.73,67.83,29937.0,58.3317,58.5642,58.3231,58.4092,29937.0
2020-12-03 10:30:00,67.81,68.06,67.69,68.03,21509.0,58.392,58.6073,58.2886,58.5814,21509.0
2020-12-03 10:40:00,68.04,68.15,68.01,68.07,17916.0,58.59,58.6848,58.5642,58.6159,17916.0
2020-12-03 10:50:00,68.08,68.23,68.06,68.19,21025.0,58.6245,58.7536,58.6073,58.7192,21025.0
2020-12-03 11:00:00,68.18,68.24,68.16,68.2,15855.0,58.7106,58.7623,58.6934,58.7278,15855.0
2020-12-03 11:10:00,68.17,68.37,68.16,68.3,12251.0,58.702,58.8742,58.6934,58.8139,12251.0
2020-12-03 11:20:00,68.3,68.31,68.21,68.27,17698.0,58.8139,58.8225,58.7364,58.7881,17698.0
2020-12-03 11:30:00,68.28,68.37,68.25,68.28,11848.0,58.7967,58.8742,58.7709,58.7967,11848.0
2020-12-03 11:40:00,68.26,68.35,68.15,68.15,26419.0,58.7795,58.857,58.6848,58.6848,26419.0
2020-12-03 11:50:00,68.16,68.16,68.0,68.0,11097.0,58.6934,58.6934,58.5556,58.5556,11097.0
2020-12-03 12:00:00,67.99,68.03,67.88,67.94,13108.0,58.547,58.5814,58.4523,58.5039,13108.0
2020-12-03 12:10:00,67.93,67.95,67.8,67.82,21243.0,58.4953,58.5125,58.3834,58.4006,21243.0
2020-12-03 12:20:00,67.8,67.94,67.8,67.94,10544.0,58.3834,58.5039,58.3834,58.5039,10544.0
2020-12-03 12:30:00,67.9,67.96,67.87,67.88,11504.0,58.4695,58.5211,58.4436,58.4523,11504.0
2020-12-03 12:40:00,67.89,67.89,67.78,67.8,10729.0,58.4609,58.4609,58.3661,58.3834,10729.0
2020-12-03 12:50:00,67.76,67.87,67.74,67.87,10956.0,58.3489,58.4436,58.3317,58.4436,10956.0
2020-12-03 13:00:00,67.87,67.89,67.8,67.8,11995.0,58.4436,58.4609,58.3834,58.3834,11995.0
2020-12-03 13:10:00,67.79,67.81,67.74,67.77,21329.0,58.3748,58.392,58.3317,58.3575,21329.0
2020-12-03 13:20:00,67.76,67.8,67.74,67.79,12899.0,58.3489,58.3834,58.3317,58.3748,12899.0
2020-12-03 13:30:00,67.78,67.86,67.74,67.85,11772.0,58.3661,58.435,58.3317,58.4264,11772.0
2020-12-03 13:40:00,67.86,67.91,67.81,67.91,12853.0,58.435,58.4781,58.392,58.4781,12853.0
2020-12-03 13:50:00,67.88,67.89,67.75,67.8,13609.0,58.4523,58.4609,58.3403,58.3834,13609.0
2020-12-03 14:00:00,67.8,67.89,67.77,67.8,12745.0,58.3834,58.4609,58.3575,58.3834,12745.0
2020-12-03 14:10:00,67.79,67.79,67.66,67.7,15856.0,58.3748,58.3748,58.2628,58.2973,15856.0
2020-12-03 14:20:00,67.7,67.72,67.66,67.7,13942.0,58.2973,58.3145,58.2628,58.2973,13942.0
2020-12-03 14:30:00,67.67,67.81,67.66,67.77,15559.0,58.2714,58.392,58.2628,58.3575,15559.0
2020-12-03 14:40:00,67.75,67.8,67.69,67.78,16317.0,58.3403,58.3834,58.2886,58.3661,16317.0
2020-12-03 14:50:00,67.78,67.78,67.69,67.7,22333.0,58.3661,58.3661,58.2886,58.2973,22333.0
2020-12-03 15:00:00,67.71,67.71,67.63,67.67,26192.0,58.3059,58.3059,58.237,58.2714,26192.0
2020-12-03 15:10:00,67.66,67.76,67.66,67.71,44809.0,58.2628,58.3489,58.2628,58.3059,44809.0
2020-12-03 15:20:00,67.69,67.72,67.66,67.7,52501.0,58.2886,58.3145,58.2628,58.2973,52501.0
2020-12-03 15:30:00,67.7,67.75,67.34,67.34,89319.0,58.2973,58.3403,57.9873,57.9873,89319.0
2020-12-03 15:40:00,67.35,67.4,67.23,67.32,148597.0,57.9959,58.0389,57.8925,57.97,148597.0
2020-12-03 15:50:00,67.31,67.32,67.02,67.31,215484.0,57.9614,57.97,57.7117,57.9614,215484.0
2020-12-04 09:30:00,67.17,67.54,67.16,67.18,44899.0,57.8409,58.1595,57.8323,57.8495,44899.0
2020-12-04 09:40:00,67.18,67.39,67.16,67.19,39122.0,57.8495,58.0303,57.8323,57.8581,39122.0
2020-12-04 09:50:00,67.18,67.19,66.74,66.81,57578.0,57.8495,57.8581,57.4706,57.5309,57578.0
2020-12-04 10:00:00,66.81,66.97,66.71,66.86,38824.0,57.5309,57.6686,57.4448,57.5739,38824.0
2020-12-04 10:10:00,66.86,66.86,66.52,66.56,63459.0,57.5739,57.5739,57.2811,57.3156,63459.0
2020-12-04 10:20:00,66.56,66.58,66.37,66.54,41664.0,57.3156,57.3328,57.152,57.2984,41664.0
2020-12-04 10:30:00,66.55,66.57,66.36,66.52,42592.0,57.307,57.3242,57.1434,57.2811,42592.0
2020-12-04 10:40:00,66.52,66.79,66.52,66.67,19533.0,57.2811,57.5136,57.2811,57.4103,19533.0
2020-12-04 10:50:00,66.67,66.76,66.55,66.57,29330.0,57.4103,57.4878,57.307,57.3242,29330.0
2020-12-04 11:00:00,66.58,66.69,66.35,66.37,50882.0,57.3328,57.4275,57.1348,57.152,50882.0
2020-12-04 11:10:00,66.37,66.42,66.31,66.38,27541.0,57.152,57.195,57.1003,57.1606,27541.0
2020-12-04 11:20:00,66.37,66.46,66.32,66.37,20411.0,57.152,57.2295,57.1089,57.152,20411.0
2020-12-04 11:30:00,66.4,66.53,66.38,66.46,19080.0,57.1778,57.2898,57.1606,57.2295,19080.0
2020-12-04 11:40:00,66.44,66.44,66.34,66.37,12764.0,57.2123,57.2123,57.1261,57.152,12764.0
2020-12-04 11:50:00,66.38,66.45,66.33,66.39,14029.0,57.1606,57.2209,57.1175,57.1692,14029.0
2020-12-04 12:00:00,66.39,66.44,66.33,66.37,15241.0,57.1692,57.2123,57.1175,57.152,15241.0
2020-12-04 12:10:00,66.38,66.38,66.26,66.27,14913.0,57.1606,57.1606,57.0573,57.0659,14913.0
2020-12-04 12:20:00,66.25,66.25,66.16,66.2,25781.0,57.0486,57.0486,56.9711,57.0056,25781.0
2020-12-04 12:30:00,66.2,66.2,66.06,66.13,20981.0,57.0056,57.0056,56.885,56.9453,20981.0
2020-12-04 12:40:00,66.14,66.14,65.92,65.97,24784.0,56.9539,56.9539,56.7645,56.8075,24784.0
2020-12-04 12:50:00,65.97,65.99,65.88,65.9,16875.0,56.8075,56.8248,56.73,56.7473,16875.0
2020-12-04 13:00:00,65.91,65.91,65.75,65.86,29958.0,56.7559,56.7559,56.6181,56.7128,29958.0
2020-12-04 13:10:00,65.86,65.86,65.7,65.74,44513.0,56.7128,56.7128,56.575,56.6095,44513.0
2020-12-04 13:20:00,65.73,65.85,65.67,65.76,70466.0,56.6009,56.7042,56.5492,56.6267,70466.0
2020-12-04 13:30:00,65.75,65.75,65.52,65.55,29946.0,56.6181,56.6181,56.42,56.4459,29946.0
2020-12-04 13:40:00,65.53,65.57,65.41,65.47,22649.0,56.4286,56.4631,56.3253,56.377,22649.0
2020-12-04 13:50:00,65.47,65.52,65.43,65.45,21658.0,56.377,56.42,56.3425,56.3598,21658.0
2020-12-04 14:00:00,65.45,65.55,65.43,65.54,21312.0,56.3598,56.4459,56.3425,56.4373,21312.0
2020-12-04 14:10:00,65.53,65.55,65.41,65.47,23396.0,56.4286,56.4459,56.3253,56.377,23396.0
2020-12-04 14:20:00,65.44,65.49,65.41,65.45,20970.0,56.3511,56.3942,56.3253,56.3598,20970.0
2020-12-04 14:30:00,65.44,65.53,65.41,65.49,32036.0,56.3511,56.4286,56.3253,56.3942,32036.0
2020-12-04 14:40:00,65.49,65.69,65.49,65.62,50404.0,56.3942,56.5664,56.3942,56.5061,50404.0
2020-12-04 14:50:00,65.61,65.65,65.54,65.61,34593.0,56.4975,56.532,56.4373,56.4975,34593.0
2020-12-04 15:00:00,65.61,65.72,65.6,65.72,35583.0,56.4975,56.5923,56.4889,56.5923,35583.0
2020-12-04 15:10:00,65.72,65.74,65.67,65.69,37552.0,56.5923,56.6095,56.5492,56.5664,37552.0
2020-12-04 15:20:00,65.69,65.81,65.67,65.71,35603.0,56.5664,56.6698,56.5492,56.5836,35603.0
2020-12-04 15:30:00,65.72,65.83,65.7,65.7,44808.0,56.5923,56.687,56.575,56.575,44808.0
2020-12-04 15:40:00,65.69,65.83,65.64,65.73,67862.0,56.5664,56.687,56.5234,56.6009,67862.0
2020-12-04 15:50:00,65.74,65.77,65.56,65.74,159087.0,56.6095,56.6353,56.4545,56.6095,159087.0
2020-12-07 09:30:00,65.78,66.1,65.61,66.05,55037.0,56.6439,56.9195,56.4975,56.8764,55037.0
2020-12-07 09:40:00,66.08,66.46,66.05,66.44,56677.0,56.9023,57.2295,56.8764,57.2123,56677.0
2020-12-07 09:50:00,66.43,66.66,66.39,66.54,43126.0,57.2036,57.4017,57.1692,57.2984,43126.0
2020-12-07 10:00:00,66.53,66.53,66.23,66.23,27713.0,57.2898,57.2898,57.0314,57.0314,27713.0
2020-12-07 10:10:00,66.23,66.46,66.23,66.45,19378.0,57.0314,57.2295,57.0314,57.2209,19378.0
2020-12-07 10:20:00,66.44,66.7,66.39,66.7,32901.0,57.2123,57.4361,57.1692,57.4361,32901.0
2020-12-07 10:30:00,66.7,66.86,66.67,66.82,66169.0,57.4361,57.5739,57.4103,57.5395,66169.0
2020-12-07 10:40:00,66.82,66.82,66.71,66.76,24225.0,57.5395,57.5395,57.4448,57.4878,24225.0
2020-12-07 10:50:00,66.75,66.75,66.57,66.64,39710.0,57.4792,57.4792,57.3242,57.3845,39710.0
2020-12-07 11:00:00,66.64,66.76,66.61,66.71,25008.0,57.3845,57.4878,57.3586,57.4448,25008.0
2020-12-07 11:10:00,66.73,66.73,66.6,66.61,16912.0,57.462,57.462,57.35,57.3586,16912.0
2020-12-07 11:20:00,66.6,66.83,66.57,66.79,24881.0,57.35,57.5481,57.3242,57.5136,24881.0
2020-12-07 11:30:00,66.79,66.83,66.72,66.8,21208.0,57.5136,57.5481,57.4534,57.5223,21208.0
2020-12-07 11:40:00,66.8,66.8,66.62,66.62,14149.0,57.5223,57.5223,57.3673,57.3673,14149.0
2020-12-07 11:50:00,66.58,66.58,66.39,66.47,12747.0,57.3328,57.3328,57.1692,57.2381,12747.0
2020-12-07 12:00:00,66.46,66.65,66.44,66.62,7974.0,57.2295,57.3931,57.2123,57.3673,7974.0
2020-12-07 12:10:00,66.65,66.83,66.63,66.83,18618.0,57.3931,57.5481,57.3759,57.5481,18618.0
2020-12-07 12:20:00,66.82,66.82,66.69,66.69,14953.0,57.5395,57.5395,57.4275,57.4275,14953.0
2020-12-07 12:30:00,66.65,66.65,66.55,66.58,13805.0,57.3931,57.3931,57.307,57.3328,13805.0
2020-12-07 12:40:00,66.58,66.58,66.48,66.53,10561.0,57.3328,57.3328,57.2467,57.2898,10561.0
2020-12-07 12:50:00,66.52,66.56,66.42,66.47,11628.0,57.2811,57.3156,57.195,57.2381,11628.0
2020-12-07 13:00:00,66.47,66.5,66.42,66.44,14574.0,57.2381,57.2639,57.195,57.2123,14574.0
2020-12-07 13:10:00,66.44,66.46,66.33,66.34,18142.0,57.2123,57.2295,57.1175,57.1261,18142.0
2020-12-07 13:20:00,66.35,66.46,66.34,66.39,14623.0,57.1348,57.2295,57.1261,57.1692,14623.0
2020-12-07 13:30:00,66.41,66.41,66.32,66.36,19684.0,57.1864,57.1864,57.1089,57.1434,19684.0
2020-12-07 13:40:00,66.34,66.4,66.27,66.37,26953.0,57.1261,57.1778,57.0659,57.152,26953.0
2020-12-07 13:50:00,66.36,66.37,66.29,66.36,25970.0,57.1434,57.152,57.0831,57.1434,25970.0
2020-12-07 14:00:00,66.36,66.43,66.28,66.41,38145.0,57.1434,57.2036,57.0745,57.1864,38145.0
2020-12-07 14:10:00,66.41,66.41,66.22,66.23,28681.0,57.1864,57.1864,57.0228,57.0314,28681.0
2020-12-07 14:20:00,66.23,66.25,66.17,66.22,45050.0,57.0314,57.0486,56.9798,57.0228,45050.0
2020-12-07 14:30:00,66.23,66.35,66.23,66.35,17624.0,57.0314,57.1348,57.0314,57.1348,17624.0
2020-12-07 14:40:00,66.36,66.36,66.27,66.3,17090.0,57.1434,57.1434,57.0659,57.0917,17090.0
2020-12-07 14:50:00,66.29,66.36,66.29,66.32,15069.0,57.0831,57.1434,57.0831,57.1089,15069.0
2020-12-07 15:00:00,66.33,66.39,66.31,66.36,14520.0,57.1175,57.1692,57.1003,57.1434,14520.0
2020-12-07 15:10:00,66.36,66.42,66.35,66.37,21327.0,57.1434,57.195,57.1348,57.152,21327.0
2020-12-07 15:20:00,66.38,66.57,66.38,66.54,24065.0,57.1606,57.3242,57.1606,57.2984,24065.0
2020-12-07 15:30:00,66.54,66.54,66.34,66.34,40275.0,57.2984,57.2984,57.1261,57.1261,40275.0
2020-12-07 15:40:00,66.32,66.33,66.19,66.25,100047.0,57.1089,57.1175,56.997,57.0486,100047.0
2020-12-07 15:50:00,66.26,66.65,66.25,66.61,183705.0,57.0573,57.3931,57.0486,57.3586,183705.0
2020-12-08 09:30:00,66.29,66.31,66.04,66.12,84655.0,57.0831,57.1003,56.8678,56.9367,84655.0
2020-12-08 09:40:00,66.12,66.27,65.95,66.02,38478.0,56.9367,57.0659,56.7903,56.8506,38478.0
2020-12-08 09:50:00,66.03,66.08,65.88,65.92,30146.0,56.8592,56.9023,56.73,56.7645,30146.0
2020-12-08 10:00:00,65.94,66.18,65.85,66.11,32242.0,56.7817,56.9884,56.7042,56.9281,32242.0
2020-12-08 10:10:00,66.13,66.16,66.0,66.15,28387.0,56.9453,56.9711,56.8334,56.9625,28387.0
2020-12-08 10:20:00,66.18,66.23,66.05,66.16,11150.0,56.9884,57.0314,56.8764,56.9711,11150.0
2020-12-08 10:30:00,66.11,66.27,66.04,66.06,57406.0,56.9281,57.0659,56.8678,56.885,57406.0
2020-12-08 10:40:00,66.06,66.08,65.89,65.95,15919.0,56.885,56.9023,56.7386,56.7903,15919.0
2020-12-08 10:50:00,65.97,65.99,65.79,65.88,45256.0,56.8075,56.8248,56.6525,56.73,45256.0
2020-12-08 11:00:00,65.89,66.05,65.88,66.02,11614.0,56.7386,56.8764,56.73,56.8506,11614.0
2020-12-08 11:10:00,66.02,66.15,66.01,66.08,12554.0,56.8506,56.9625,56.842,56.9023,12554.0
2020-12-08 11:20:00,66.07,66.2,66.06,66.17,10675.0,56.8936,57.0056,56.885,56.9798,10675.0
2020-12-08 11:30:00,66.17,66.3,66.16,66.26,17606.0,56.9798,57.0917,56.9711,57.0573,17606.0
2020-12-08 11:40:00,66.28,66.49,66.25,66.42,13606.0,57.0745,57.2553,57.0486,57.195,13606.0
2020-12-08 11:50:00,66.42,66.44,66.36,66.42,12800.0,57.195,57.2123,57.1434,57.195,12800.0
2020-12-08 12:00:00,66.41,66.55,66.41,66.52,17657.0,57.1864,57.307,57.1864,57.2811,17657.0
2020-12-08 12:10:00,66.52,66.67,66.5,66.67,16247.0,57.2811,57.4103,57.2639,57.4103,16247.0
2020-12-08 12:20:00,66.67,66.7,66.5,66.51,30605.0,57.4103,57.4361,57.2639,57.2725,30605.0
2020-12-08 12:30:00,66.49,66.62,66.45,66.58,22335.0,57.2553,57.3673,57.2209,57.3328,22335.0
2020-12-08 12:40:00,66.61,66.61,66.52,66.59,20512.0,57.3586,57.3586,57.2811,57.3414,20512.0
2020-12-08 12:50:00,66.61,66.69,66.5,66.51,10312.0,57.3586,57.4275,57.2639,57.2725,10312.0
2020-12-08 13:00:00,66.51,66.57,66.48,66.5,15007.0,57.2725,57.3242,57.2467,57.2639,15007.0
2020-12-08 13:10:00,66.48,66.5,66.4,66.48,18598.0,57.2467,57.2639,57.1778,57.2467,18598.0
2020-12-08 13:20:00,66.48,66.51,66.41,66.5,18366.0,57.2467,57.2725,57.1864,57.2639,18366.0
2020-12-08 13:30:00,66.5,66.53,66.38,66.38,18704.0,57.2639,57.2898,57.1606,57.1606,18704.0
2020-12-08 13:40:00,66.37,66.42,66.34,66.34,7117.0,57.152,57.195,57.1261,57.1261,7117.0
2020-12-08 13:50:00,66.36,66.36,66.25,66.27,20470.0,57.1434,57.1434,57.0486,57.0659,20470.0
2020-12-08 14:00:00,66.27,66.35,66.19,66.26,20024.0,57.0659,57.1348,56.997,57.0573,20024.0
2020-12-08 14:10:00,66.25,66.29,66.17,66.18,14565.0,57.0486,57.0831,56.9798,56.9884,14565.0
2020-12-08 14:20:00,66.17,66.2,66.12,66.17,16986.0,56.9798,57.0056,56.9367,56.9798,16986.0
2020-12-08 14:30:00,66.18,66.25,66.11,66.21,30313.0,56.9884,57.0486,56.9281,57.0142,30313.0
2020-12-08 14:40:00,66.21,66.22,66.1,66.11,14638.0,57.0142,57.0228,56.9195,56.9281,14638.0
2020-12-08 14:50:00,66.1,66.17,66.07,66.12,20974.0,56.9195,56.9798,56.8936,56.9367,20974.0
2020-12-08 15:00:00,66.12,66.15,66.03,66.07,27194.0,56.9367,56.9625,56.8592,56.8936,27194.0
2020-12-08 15:10:00,66.07,66.11,66.01,66.09,38336.0,56.8936,56.9281,56.842,56.9109,38336.0
2020-12-08 15:20:00,66.08,66.15,66.05,66.11,28136.0,56.9023,56.9625,56.8764,56.9281,28136.0
2020-12-08 15:30:00,66.09,66.09,66.0,66.02,31362.0,56.9109,56.9109,56.8334,56.8506,31362.0
2020-12-08 15:40:00,66.02,66.13,66.0,66.05,42583.0,56.8506,56.9453,56.8334,56.8764,42583.0
2020-12-08 15:50:00,66.03,66.13,66.01,66.04,167985.0,56.8592,56.9453,56.842,56.8678,167985.0
2020-12-09 09:30:00,66.01,66.26,65.9,66.05,33872.0,56.842,57.0573,56.7473,56.8764,33872.0
2020-12-09 09:40:00,65.94,65.94,65.64,65.75,23125.0,56.7817,56.7817,56.5234,56.6181,23125.0
2020-12-09 09:50:00,65.76,65.76,65.45,65.48,30947.0,56.6267,56.6267,56.3598,56.3856,30947.0
2020-12-09 10:00:00,65.48,65.62,65.36,65.4,56873.0,56.3856,56.5061,56.2823,56.3167,56873.0
2020-12-09 10:10:00,65.4,65.5,65.25,65.28,29981.0,56.3167,56.4028,56.1875,56.2134,29981.0
2020-12-09 10:20:00,65.28,65.49,65.27,65.48,24481.0,56.2134,56.3942,56.2048,56.3856,24481.0
2020-12-09 10:30:00,65.49,65.79,65.49,65.65,14518.0,56.3942,56.6525,56.3942,56.532,14518.0
2020-12-09 10:40:00,65.63,65.7,65.54,65.56,15125.0,56.5148,56.575,56.4373,56.4545,15125.0
2020-12-09 10:50:00,65.54,65.57,65.42,65.55,13619.0,56.4373,56.4631,56.3339,56.4459,13619.0
2020-12-09 11:00:00,65.55,65.69,65.54,65.6,13015.0,56.4459,56.5664,56.4373,56.4889,13015.0
2020-12-09 11:10:00,65.59,65.59,65.34,65.35,14641.0,56.4803,56.4803,56.265,56.2736,14641.0
2020-12-09 11:20:00,65.35,65.42,65.27,65.36,27396.0,56.2736,56.3339,56.2048,56.2823,27396.0
2020-12-09 11:30:00,65.35,65.4,65.25,65.37,16464.0,56.2736,56.3167,56.1875,56.2909,16464.0
2020-12-09 11:40:00,65.36,65.39,65.32,65.34,13636.0,56.2823,56.3081,56.2478,56.265,13636.0
2020-12-09 11:50:00,65.34,65.35,65.24,65.27,20435.0,56.265,56.2736,56.1789,56.2048,20435.0
2020-12-09 12:00:00,65.25,65.28,65.09,65.1,47821.0,56.1875,56.2134,56.0498,56.0584,47821.0
2020-12-09 12:10:00,65.11,65.28,65.1,65.28,16122.0,56.067,56.2134,56.0584,56.2134,16122.0
2020-12-09 12:20:00,65.28,65.4,65.25,65.3,18417.0,56.2134,56.3167,56.1875,56.2306,18417.0
2020-12-09 12:30:00,65.31,65.31,65.13,65.17,17260.0,56.2392,56.2392,56.0842,56.1186,17260.0
2020-12-09 12:40:00,65.16,65.25,65.11,65.24,33342.0,56.11,56.1875,56.067,56.1789,33342.0
2020-12-09 12:50:00,65.23,65.4,65.19,65.32,13947.0,56.1703,56.3167,56.1359,56.2478,13947.0
2020-12-09 13:00:00,65.31,65.35,65.23,65.29,13539.0,56.2392,56.2736,56.1703,56.222,13539.0
2020-12-09 13:10:00,65.28,65.29,65.23,65.27,12830.0,56.2134,56.222,56.1703,56.2048,12830.0
2020-12-09 13:20:00,65.29,65.44,65.26,65.43,17532.0,56.222,56.3511,56.1961,56.3425,17532.0
2020-12-09 13:30:00,65.44,65.59,65.43,65.46,27255.0,56.3511,56.4803,56.3425,56.3684,27255.0
2020-12-09 13:40:00,65.46,65.53,65.43,65.51,16169.0,56.3684,56.4286,56.3425,56.4114,16169.0
2020-12-09 13:50:00,65.52,65.54,65.41,65.53,12572.0,56.42,56.4373,56.3253,56.4286,12572.0
2020-12-09 14:00:00,65.54,65.7,65.49,65.5,18576.0,56.4373,56.575,56.3942,56.4028,18576.0
2020-12-09 14:10:00,65.5,65.55,65.42,65.47,14792.0,56.4028,56.4459,56.3339,56.377,14792.0
2020-12-09 14:20:00,65.47,65.54,65.44,65.45,20978.0,56.377,56.4373,56.3511,56.3598,20978.0
2020-12-09 14:30:00,65.46,65.47,65.36,65.4,15130.0,56.3684,56.377,56.2823,56.3167,15130.0
2020-12-09 14:40:00,65.39,65.47,65.35,65.43,24316.0,56.3081,56.377,56.2736,56.3425,24316.0
2020-12-09 14:50:00,65.42,65.42,65.28,65.38,22839.0,56.3339,56.3339,56.2134,56.2995,22839.0
2020-12-09 15:00:00,65.38,65.48,65.34,65.48,21571.0,56.2995,56.3856,56.265,56.3856,21571.0
2020-12-09 15:10:00,65.48,65.51,65.38,65.38,37580.0,56.3856,56.4114,56.2995,56.2995,37580.0
2020-12-09 15:20:00,65.38,65.48,65.38,65.44,36479.0,56.2995,56.3856,56.2995,56.3511,36479.0
2020-12-09 15:30:00,65.43,65.6,65.42,65.53,32230.0,56.3425,56.4889,56.3339,56.4286,32230.0
2020-12-09 15:40:00,65.53,65.64,65.51,65.56,36630.0,56.4286,56.5234,56.4114,56.4545,36630.0
2020-12-09 15:50:00,65.56,65.75,65.55,65.57,193115.0,56.4545,56.6181,56.4459,56.4631,193115.0
2020-12-10 09:30:00,65.71,65.89,65.16,65.17,74175.0,56.5836,56.7386,56.11,56.1186,74175.0
2020-12-10 09:40:00,65.16,65.4,65.09,65.33,99189.0,56.11,56.3167,56.0498,56.2564,99189.0
2020-12-10 09:50:00,65.35,65.42,65.15,65.15,33356.0,56.2736,56.3339,56.1014,56.1014,33356.0
2020-12-10 10:00:00,65.16,65.34,65.1,65.24,23251.0,56.11,56.265,56.0584,56.1789,23251.0
2020-12-10 10:10:00,65.21,65.28,65.18,65.23,15073.0,56.1531,56.2134,56.1273,56.1703,15073.0
2020-12-10 10:20:00,65.21,65.23,64.93,64.95,30323.0,56.1531,56.1703,55.912,55.9292,30323.0
2020-12-10 10:30:00,64.95,65.05,64.88,64.95,64650.0,55.9292,56.0153,55.8689,55.9292,64650.0
2020-12-10 10:40:00,64.98,65.06,64.92,65.02,16764.0,55.955,56.0239,55.9034,55.9895,16764.0
2020-12-10 10:50:00,65.03,65.12,64.93,64.94,23377.0,55.9981,56.0756,55.912,55.9206,23377.0
2020-12-10 11:00:00,64.93,65.06,64.89,65.02,26145.0,55.912,56.0239,55.8775,55.9895,26145.0
2020-12-10 11:10:00,65.02,65.11,65.0,65.02,24222.0,55.9895,56.067,55.9723,55.9895,24222.0
2020-12-10 11:20:00,65.05,65.23,65.0,65.23,22004.0,56.0153,56.1703,55.9723,56.1703,22004.0
2020-12-10 11:30:00,65.25,65.32,65.18,65.32,17243.0,56.1875,56.2478,56.1273,56.2478,17243.0
2020-12-10 11:40:00,65.32,65.39,65.22,65.24,23581.0,56.2478,56.3081,56.1617,56.1789,23581.0
2020-12-10 11:50:00,65.23,65.3,65.16,65.26,23894.0,56.1703,56.2306,56.11,56.1961,23894.0
2020-12-10 12:00:00,65.26,65.4,65.26,65.33,31202.0,56.1961,56.3167,56.1961,56.2564,31202.0
2020-12-10 12:10:00,65.34,65.37,65.26,65.29,20099.0,56.265,56.2909,56.1961,56.222,20099.0
2020-12-10 12:20:00,65.29,65.38,65.25,65.32,11791.0,56.222,56.2995,56.1875,56.2478,11791.0
2020-12-10 12:30:00,65.32,65.33,65.25,65.25,8395.0,56.2478,56.2564,56.1875,56.1875,8395.0
2020-12-10 12:40:00,65.26,65.37,65.23,65.34,19599.0,56.1961,56.2909,56.1703,56.265,19599.0
2020-12-10 12:50:00,65.34,65.34,65.22,65.22,23313.0,56.265,56.265,56.1617,56.1617,23313.0
2020-12-10 13:00:00,65.2,65.22,65.11,65.12,10097.0,56.1445,56.1617,56.067,56.0756,10097.0
2020-12-10 13:10:00,65.12,65.21,65.1,65.2,11938.0,56.0756,56.1531,56.0584,56.1445,11938.0
2020-12-10 13:20:00,65.19,65.3,65.19,65.29,9165.0,56.1359,56.2306,56.1359,56.222,9165.0
2020-12-10 13:30:00,65.3,65.3,65.18,65.22,19858.0,56.2306,56.2306,56.1273,56.1617,19858.0
2020-12-10 13:40:00,65.23,65.26,65.17,65.24,39048.0,56.1703,56.1961,56.1186,56.1789,39048.0
2020-12-10 13:50:00,65.23,65.23,65.09,65.09,16026.0,56.1703,56.1703,56.0498,56.0498,16026.0
2020-12-10 14:00:00,65.1,65.14,65.08,65.13,11246.0,56.0584,56.0928,56.0411,56.0842,11246.0
2020-12-10 14:10:00,65.11,65.11,64.91,64.91,14404.0,56.067,56.067,55.8948,55.8948,14404.0
2020-12-10 14:20:00,64.9,64.94,64.85,64.94,16271.0,55.8861,55.9206,55.8431,55.9206,16271.0
2020-12-10 14:30:00,64.94,65.01,64.91,65.0,19359.0,55.9206,55.9809,55.8948,55.9723,19359.0
2020-12-10 14:40:00,65.0,65.07,64.97,65.03,20772.0,55.9723,56.0325,55.9464,55.9981,20772.0
2020-12-10 14:50:00,65.04,65.07,65.0,65.06,17859.0,56.0067,56.0325,55.9723,56.0239,17859.0
2020-12-10 15:00:00,65.04,65.08,64.98,65.0,36558.0,56.0067,56.0411,55.955,55.9723,36558.0
2020-12-10 15:10:00,65.01,65.11,64.98,65.1,27121.0,55.9809,56.067,55.955,56.0584,27121.0
2020-12-10 15:20:00,65.1,65.21,65.09,65.17,29186.0,56.0584,56.1531,56.0498,56.1186,29186.0
2020-12-10 15:30:00,65.19,65.19,65.06,65.09,36697.0,56.1359,56.1359,56.0239,56.0498,36697.0
2020-12-10 15:40:00,65.09,65.19,65.03,65.17,42831.0,56.0498,56.1359,55.9981,56.1186,42831.0
2020-12-10 15:50:00,65.19,65.36,65.17,65.17,166991.0,56.1359,56.2823,56.1186,56.1186,166991.0
2020-12-11 09:30:00,64.79,65.23,64.79,65.03,40572.0,55.7914,56.1703,55.7914,55.9981,40572.0
2020-12-11 09:40:00,64.95,65.13,64.93,65.03,26270.0,55.9292,56.0842,55.912,55.9981,26270.0
2020-12-11 09:50:00,65.01,65.05,64.82,64.84,62306.0,55.9809,56.0153,55.8173,55.8345,62306.0
2020-12-11 10:00:00,64.86,65.06,64.8,64.92,51509.0,55.8517,56.0239,55.8,55.9034,51509.0
2020-12-11 10:10:00,64.93,64.93,64.66,64.66,23803.0,55.912,55.912,55.6795,55.6795,23803.0
2020-12-11 10:20:00,64.7,64.81,64.67,64.71,11276.0,55.7139,55.8086,55.6881,55.7225,11276.0
2020-12-11 10:30:00,64.7,64.71,64.61,64.63,18607.0,55.7139,55.7225,55.6364,55.6536,18607.0
2020-12-11 10:40:00,64.64,64.76,64.61,64.75,9600.0,55.6623,55.7656,55.6364,55.757,9600.0
2020-12-11 10:50:00,64.77,64.86,64.73,64.79,11315.0,55.7742,55.8517,55.7398,55.7914,11315.0
2020-12-11 11:00:00,64.76,64.77,64.68,64.72,11851.0,55.7656,55.7742,55.6967,55.7311,11851.0
2020-12-11 11:10:00,64.75,64.75,64.6,64.6,10067.0,55.757,55.757,55.6278,55.6278,10067.0
2020-12-11 11:20:00,64.6,64.64,64.56,64.61,70772.0,55.6278,55.6623,55.5934,55.6364,70772.0
2020-12-11 11:30:00,64.62,64.69,64.45,64.47,17163.0,55.645,55.7053,55.4986,55.5159,17163.0
2020-12-11 11:40:00,64.45,64.58,64.44,64.57,28440.0,55.4986,55.6106,55.49,55.602,28440.0
2020-12-11 11:50:00,64.56,64.71,64.56,64.7,18909.0,55.5934,55.7225,55.5934,55.7139,18909.0
2020-12-11 12:00:00,64.72,64.72,64.6,64.63,10155.0,55.7311,55.7311,55.6278,55.6536,10155.0
2020-12-11 12:10:00,64.62,64.63,64.51,64.6,47479.0,55.645,55.6536,55.5503,55.6278,47479.0
2020-12-11 12:20:00,64.59,64.68,64.59,64.67,26618.0,55.6192,55.6967,55.6192,55.6881,26618.0
2020-12-11 12:30:00,64.67,64.7,64.59,64.61,15798.0,55.6881,55.7139,55.6192,55.6364,15798.0
2020-12-11 12:40:00,64.61,64.63,64.58,64.63,95501.0,55.6364,55.6536,55.6106,55.6536,95501.0
2020-12-11 12:50:00,64.63,64.78,64.62,64.73,60134.0,55.6536,55.7828,55.645,55.7398,60134.0
2020-12-11 13:00:00,64.72,64.72,64.64,64.64,19183.0,55.7311,55.7311,55.6623,55.6623,19183.0
2020-12-11 13:10:00,64.64,64.7,64.62,64.7,49721.0,55.6623,55.7139,55.645,55.7139,49721.0
2020-12-11 13:20:00,64.69,64.7,64.63,64.67,37604.0,55.7053,55.7139,55.6536,55.6881,37604.0
2020-12-11 13:30:00,64.67,64.72,64.67,64.72,40751.0,55.6881,55.7311,55.6881,55.7311,40751.0
2020-12-11 13:40:00,64.75,64.77,64.72,64.76,43989.0,55.757,55.7742,55.7311,55.7656,43989.0
2020-12-11 13:50:00,64.75,64.91,64.75,64.91,35922.0,55.757,55.8948,55.757,55.8948,35922.0
2020-12-11 14:00:00,64.91,64.99,64.84,64.92,26206.0,55.8948,55.9636,55.8345,55.9034,26206.0
2020-12-11 14:10:00,64.92,64.93,64.81,64.83,25970.0,55.9034,55.912,55.8086,55.8259,25970.0
2020-12-11 14:20:00,64.82,64.84,64.78,64.84,24668.0,55.8173,55.8345,55.7828,55.8345,24668.0
2020-12-11 14:30:00,64.84,64.94,64.82,64.83,30389.0,55.8345,55.9206,55.8173,55.8259,30389.0
2020-12-11 14:40:00,64.84,64.87,64.8,64.8,26704.0,55.8345,55.8603,55.8,55.8,26704.0
2020-12-11 14:50:00,64.8,64.81,64.71,64.72,18519.0,55.8,55.8086,55.7225,55.7311,18519.0
2020-12-11 15:00:00,64.7,64.79,64.66,64.79,75344.0,55.7139,55.7914,55.6795,55.7914,75344.0
2020-12-11 15:10:00,64.81,64.85,64.77,64.84,50632.0,55.8086,55.8431,55.7742,55.8345,50632.0
2020-12-11 15:20:00,64.84,64.97,64.82,64.96,16277.0,55.8345,55.9464,55.8173,55.9378,16277.0
2020-12-11 15:30:00,64.96,65.09,64.93,65.04,29515.0,55.9378,56.0498,55.912,56.0067,29515.0
2020-12-11 15:40:00,65.04,65.06,64.9,64.92,38870.0,56.0067,56.0239,55.8861,55.9034,38870.0
2020-12-11 15:50:00,64.92,65.06,64.89,65.0,149441.0,55.9034,56.0239,55.8775,55.9723,149441.0
2020-12-14 09:30:00,65.25,65.61,65.07,65.51,57270.0,56.1875,56.4975,56.0325,56.4114,57270.0
2020-12-14 09:40:00,65.53,65.84,65.38,65.84,27981.0,56.4286,56.6956,56.2995,56.6956,27981.0
2020-12-14 09:50:00,65.84,66.02,65.78,65.9,37941.0,56.6956,56.8506,56.6439,56.7473,37941.0
2020-12-14 10:00:00,65.88,66.17,65.84,66.11,30363.0,56.73,56.9798,56.6956,56.9281,30363.0
2020-12-14 10:10:00,66.13,66.14,65.95,66.04,27561.0,56.9453,56.9539,56.7903,56.8678,27561.0
2020-12-14 10:20:00,66.09,66.22,66.03,66.2,19247.0,56.9109,57.0228,56.8592,57.0056,19247.0
2020-12-14 10:30:00,66.18,66.36,66.15,66.22,59492.0,56.9884,57.1434,56.9625,57.0228,59492.0
2020-12-14 10:40:00,66.23,66.23,66.09,66.18,24765.0,57.0314,57.0314,56.9109,56.9884,24765.0
2020-12-14 10:50:00,66.19,66.45,66.18,66.44,77720.0,56.997,57.2209,56.9884,57.2123,77720.0
2020-12-14 11:00:00,66.45,66.45,66.23,66.23,52460.0,57.2209,57.2209,57.0314,57.0314,52460.0
2020-12-14 11:10:00,66.25,66.28,66.0,66.05,40214.0,57.0486,57.0745,56.8334,56.8764,40214.0
2020-12-14 11:20:00,66.03,66.04,65.76,65.81,35384.0,56.8592,56.8678,56.6267,56.6698,35384.0
2020-12-14 11:30:00,65.88,65.96,65.82,65.86,22169.0,56.73,56.7989,56.6784,56.7128,22169.0
2020-12-14 11:40:00,65.9,66.03,65.84,65.98,18183.0,56.7473,56.8592,56.6956,56.8161,18183.0
2020-12-14 11:50:00,65.97,65.97,65.81,65.84,18052.0,56.8075,56.8075,56.6698,56.6956,18052.0
2020-12-14 12:00:00,65.83,65.86,65.33,65.61,201881.0,56.687,56.7128,56.2564,56.4975,201881.0
2020-12-14 12:10:00,65.61,65.63,65.42,65.44,14493.0,56.4975,56.5148,56.3339,56.3511,14493.0
2020-12-14 12:20:00,65.44,65.52,65.38,65.41,10336.0,56.3511,56.42,56.2995,56.3253,10336.0
2020-12-14 12:30:00,65.4,65.4,65.28,65.32,7527.0,56.3167,56.3167,56.2134,56.2478,7527.0
2020-12-14 12:40:00,65.31,65.36,65.18,65.18,18848.0,56.2392,56.2823,56.1273,56.1273,18848.0
2020-12-14 12:50:00,65.19,65.23,65.12,65.2,17626.0,56.1359,56.1703,56.0756,56.1445,17626.0
2020-12-14 13:00:00,65.23,65.35,65.22,65.33,8213.0,56.1703,56.2736,56.1617,56.2564,8213.0
2020-12-14 13:10:00,65.3,65.43,65.26,65.29,15088.0,56.2306,56.3425,56.1961,56.222,15088.0
2020-12-14 13:20:00,65.29,65.39,65.24,65.24,9985.0,56.222,56.3081,56.1789,56.1789,9985.0
2020-12-14 13:30:00,65.23,65.34,65.13,65.34,16897.0,56.1703,56.265,56.0842,56.265,16897.0
2020-12-14 13:40:00,65.32,65.45,65.26,65.28,10552.0,56.2478,56.3598,56.1961,56.2134,10552.0
2020-12-14 13:50:00,65.28,65.37,65.25,65.3,9512.0,56.2134,56.2909,56.1875,56.2306,9512.0
2020-12-14 14:00:00,65.31,65.32,65.23,65.26,16507.0,56.2392,56.2478,56.1703,56.1961,16507.0
2020-12-14 14:10:00,65.26,65.29,65.2,65.27,7084.0,56.1961,56.222,56.1445,56.2048,7084.0
2020-12-14 14:20:00,65.27,65.29,65.16,65.16,13362.0,56.2048,56.222,56.11,56.11,13362.0
2020-12-14 14:30:00,65.16,65.23,65.14,65.2,13298.0,56.11,56.1703,56.0928,56.1445,13298.0
2020-12-14 14:40:00,65.23,65.36,65.18,65.28,22308.0,56.1703,56.2823,56.1273,56.2134,22308.0
2020-12-14 14:50:00,65.29,65.36,65.25,65.33,11462.0,56.222,56.2823,56.1875,56.2564,11462.0
2020-12-14 15:00:00,65.34,65.36,65.29,65.33,12970.0,56.265,56.2823,56.222,56.2564,12970.0
2020-12-14 15:10:00,65.35,65.41,65.33,65.36,16579.0,56.2736,56.3253,56.2564,56.2823,16579.0
2020-12-14 15:20:00,65.36,65.39,65.15,65.18,19019.0,56.2823,56.3081,56.1014,56.1273,19019.0
2020-12-14 15:30:00,65.19,65.22,65.03,65.05,25641.0,56.1359,56.1617,55.9981,56.0153,25641.0
2020-12-14 15:40:00,65.06,65.11,65.01,65.1,88741.0,56.0239,56.067,55.9809,56.0584,88741.0
2020-12-14 15:50:00,65.1,65.31,65.02,65.04,210755.0,56.0584,56.2392,55.9895,56.0067,210755.0
2020-12-15 09:30:00,65.47,65.47,64.79,65.05,49564.0,56.377,56.377,55.7914,56.0153,49564.0
2020-12-15 09:40:00,65.02,65.2,64.88,65.18,21256.0,55.9895,56.1445,55.8689,56.1273,21256.0
2020-12-15 09:50:00,65.19,65.35,65.08,65.15,39523.0,56.1359,56.2736,56.0411,56.1014,39523.0
2020-12-15 10:00:00,65.16,65.37,65.01,65.28,67241.0,56.11,56.2909,55.9809,56.2134,67241.0
2020-12-15 10:10:00,65.3,65.5,65.3,65.38,31711.0,56.2306,56.4028,56.2306,56.2995,31711.0
2020-12-15 10:20:00,65.38,65.53,65.36,65.44,17580.0,56.2995,56.4286,56.2823,56.3511,17580.0
2020-12-15 10:30:00,65.44,65.57,65.44,65.54,13521.0,56.3511,56.4631,56.3511,56.4373,13521.0
2020-12-15 10:40:00,65.56,65.67,65.56,65.61,19923.0,56.4545,56.5492,56.4545,56.4975,19923.0
2020-12-15 10:50:00,65.63,65.64,65.38,65.47,20495.0,56.5148,56.5234,56.2995,56.377,20495.0
2020-12-15 11:00:00,65.47,65.63,65.46,65.56,24295.0,56.377,56.5148,56.3684,56.4545,24295.0
2020-12-15 11:10:00,65.57,65.63,65.49,65.53,27957.0,56.4631,56.5148,56.3942,56.4286,27957.0
2020-12-15 11:20:00,65.58,65.69,65.56,65.62,12507.0,56.4717,56.5664,56.4545,56.5061,12507.0
2020-12-15 11:30:00,65.59,65.61,65.51,65.56,13886.0,56.4803,56.4975,56.4114,56.4545,13886.0
2020-12-15 11:40:00,65.52,65.75,65.52,65.74,17894.0,56.42,56.6181,56.42,56.6095,17894.0
2020-12-15 11:50:00,65.72,65.78,65.67,65.78,12176.0,56.5923,56.6439,56.5492,56.6439,12176.0
2020-12-15 12:00:00,65.78,65.85,65.71,65.79,18220.0,56.6439,56.7042,56.5836,56.6525,18220.0
2020-12-15 12:10:00,65.77,65.86,65.76,65.84,13526.0,56.6353,56.7128,56.6267,56.6956,13526.0
2020-12-15 12:20:00,65.84,66.02,65.83,66.0,25712.0,56.6956,56.8506,56.687,56.8334,25712.0
2020-12-15 12:30:00,66.01,66.11,66.0,66.07,28692.0,56.842,56.9281,56.8334,56.8936,28692.0
2020-12-15 12:40:00,66.08,66.19,66.05,66.18,34248.0,56.9023,56.997,56.8764,56.9884,34248.0
2020-12-15 12:50:00,66.16,66.28,66.08,66.23,25380.0,56.9711,57.0745,56.9023,57.0314,25380.0
2020-12-15 13:00:00,66.25,66.33,66.17,66.25,20711.0,57.0486,57.1175,56.9798,57.0486,20711.0
2020-12-15 13:10:00,66.23,66.3,66.13,66.28,24019.0,57.0314,57.0917,56.9453,57.0745,24019.0
2020-12-15 13:20:00,66.28,66.31,66.21,66.31,23771.0,57.0745,57.1003,57.0142,57.1003,23771.0
2020-12-15 13:30:00,66.32,66.33,66.05,66.07,23679.0,57.1089,57.1175,56.8764,56.8936,23679.0
2020-12-15 13:40:00,66.05,66.05,65.96,66.0,32963.0,56.8764,56.8764,56.7989,56.8334,32963.0
2020-12-15 13:50:00,66.0,66.17,65.97,66.16,24198.0,56.8334,56.9798,56.8075,56.9711,24198.0
2020-12-15 14:00:00,66.14,66.36,66.14,66.25,27261.0,56.9539,57.1434,56.9539,57.0486,27261.0
2020-12-15 14:10:00,66.25,66.35,66.2,66.27,14926.0,57.0486,57.1348,57.0056,57.0659,14926.0
2020-12-15 14:20:00,66.28,66.3,66.18,66.2,23002.0,57.0745,57.0917,56.9884,57.0056,23002.0
2020-12-15 14:30:00,66.21,66.29,66.2,66.22,20426.0,57.0142,57.0831,57.0056,57.0228,20426.0
2020-12-15 14:40:00,66.23,66.28,66.22,66.24,14896.0,57.0314,57.0745,57.0228,57.04,14896.0
2020-12-15 14:50:00,66.25,66.26,66.12,66.15,15334.0,57.0486,57.0573,56.9367,56.9625,15334.0
2020-12-15 15:00:00,66.14,66.2,66.07,66.14,35242.0,56.9539,57.0056,56.8936,56.9539,35242.0
2020-12-15 15:10:00,66.15,66.17,66.09,66.09,21431.0,56.9625,56.9798,56.9109,56.9109,21431.0
2020-12-15 15:20:00,66.08,66.09,65.91,65.92,17935.0,56.9023,56.9109,56.7559,56.7645,17935.0
2020-12-15 15:30:00,65.91,65.95,65.8,65.85,26931.0,56.7559,56.7903,56.6611,56.7042,26931.0
2020-12-15 15:40:00,65.85,65.87,65.73,65.78,122951.0,56.7042,56.7214,56.6009,56.6439,122951.0
2020-12-15 15:50:00,65.78,66.04,65.75,66.01,162048.0,56.6439,56.8678,56.6181,56.842,162048.0
2020-12-16 09:30:00,66.15,66.65,66.15,66.53,43891.0,56.9625,57.3931,56.9625,57.2898,43891.0
2020-12-16 09:40:00,66.55,66.9,66.52,66.81,70094.0,57.307,57.6084,57.2811,57.5309,70094.0
2020-12-16 09:50:00,66.79,66.79,66.42,66.58,37861.0,57.5136,57.5136,57.195,57.3328,37861.0
2020-12-16 10:00:00,66.53,66.56,66.23,66.47,28552.0,57.2898,57.3156,57.0314,57.2381,28552.0
2020-12-16 10:10:00,66.43,66.57,66.32,66.38,23752.0,57.2036,57.3242,57.1089,57.1606,23752.0
2020-12-16 10:20:00,66.41,66.59,66.41,66.44,31227.0,57.1864,57.3414,57.1864,57.2123,31227.0
2020-12-16 10:30:00,66.42,66.56,66.35,66.54,20192.0,57.195,57.3156,57.1348,57.2984,20192.0
2020-12-16 10:40:00,66.53,66.53,66.38,66.45,17625.0,57.2898,57.2898,57.1606,57.2209,17625.0
2020-12-16 10:50:00,66.47,66.53,66.43,66.43,24360.0,57.2381,57.2898,57.2036,57.2036,24360.0
2020-12-16 11:00:00,66.43,66.56,66.43,66.44,18213.0,57.2036,57.3156,57.2036,57.2123,18213.0
2020-12-16 11:10:00,66.41,66.41,66.23,66.31,25084.0,57.1864,57.1864,57.0314,57.1003,25084.0
2020-12-16 11:20:00,66.32,66.43,66.2,66.23,17548.0,57.1089,57.2036,57.0056,57.0314,17548.0
2020-12-16 11:30:00,66.21,66.23,66.12,66.13,15144.0,57.0142,57.0314,56.9367,56.9453,15144.0
2020-12-16 11:40:00,66.12,66.15,66.03,66.03,11679.0,56.9367,56.9625,56.8592,56.8592,11679.0
2020-12-16 11:50:00,66.02,66.02,65.87,65.91,13981.0,56.8506,56.8506,56.7214,56.7559,13981.0
2020-12-16 12:00:00,65.9,66.0,65.86,65.86,6648.0,56.7473,56.8334,56.7128,56.7128,6648.0
2020-12-16 12:10:00,65.83,65.87,65.72,65.8,14470.0,56.687,56.7214,56.5923,56.6611,14470.0
2020-12-16 12:20:00,65.79,65.79,65.67,65.74,12991.0,56.6525,56.6525,56.5492,56.6095,12991.0
2020-12-16 12:30:00,65.73,65.81,65.72,65.78,11931.0,56.6009,56.6698,56.5923,56.6439,11931.0
2020-12-16 12:40:00,65.78,65.79,65.65,65.66,10128.0,56.6439,56.6525,56.532,56.5406,10128.0
2020-12-16 12:50:00,65.66,65.76,65.64,65.74,11178.0,56.5406,56.6267,56.5234,56.6095,11178.0
2020-12-16 13:00:00,65.74,65.77,65.69,65.73,8035.0,56.6095,56.6353,56.5664,56.6009,8035.0
2020-12-16 13:10:00,65.74,65.78,65.7,65.73,13843.0,56.6095,56.6439,56.575,56.6009,13843.0
2020-12-16 13:20:00,65.73,65.75,65.7,65.7,13134.0,56.6009,56.6181,56.575,56.575,13134.0
2020-12-16 13:30:00,65.72,65.73,65.56,65.58,11706.0,56.5923,56.6009,56.4545,56.4717,11706.0
2020-12-16 13:40:00,65.57,65.62,65.53,65.56,13066.0,56.4631,56.5061,56.4286,56.4545,13066.0
2020-12-16 13:50:00,65.53,65.61,65.53,65.61,9355.0,56.4286,56.4975,56.4286,56.4975,9355.0
2020-12-16 14:00:00,65.63,65.69,65.5,65.58,19268.0,56.5148,56.5664,56.4028,56.4717,19268.0
2020-12-16 14:10:00,65.57,65.58,65.48,65.54,16858.0,56.4631,56.4717,56.3856,56.4373,16858.0
2020-12-16 14:20:00,65.52,65.56,65.48,65.56,10882.0,56.42,56.4545,56.3856,56.4545,10882.0
2020-12-16 14:30:00,65.58,65.74,65.55,65.72,18061.0,56.4717,56.6095,56.4459,56.5923,18061.0
2020-12-16 14:40:00,65.74,65.81,65.72,65.77,19598.0,56.6095,56.6698,56.5923,56.6353,19598.0
2020-12-16 14:50:00,65.76,65.85,65.75,65.84,32042.0,56.6267,56.7042,56.6181,56.6956,32042.0
2020-12-16 15:00:00,65.84,65.84,65.75,65.77,24383.0,56.6956,56.6956,56.6181,56.6353,24383.0
2020-12-16 15:10:00,65.77,65.8,65.73,65.78,27868.0,56.6353,56.6611,56.6009,56.6439,27868.0
2020-12-16 15:20:00,65.79,65.83,65.71,65.75,34013.0,56.6525,56.687,56.5836,56.6181,34013.0
2020-12-16 15:30:00,65.75,65.84,65.65,65.67,49571.0,56.6181,56.6956,56.532,56.5492,49571.0
2020-12-16 15:40:00,65.67,65.69,65.55,65.66,55615.0,56.5492,56.5664,56.4459,56.5406,55615.0
2020-12-16 15:50:00,65.66,65.66,65.54,65.61,156223.0,56.5406,56.5406,56.4373,56.4975,156223.0
2020-12-17 09:30:00,65.96,66.66,65.83,66.45,64949.0,56.7989,57.4017,56.687,57.2209,64949.0
2020-12-17 09:40:00,66.47,66.79,66.43,66.56,55215.0,57.2381,57.5136,57.2036,57.3156,55215.0
2020-12-17 09:50:00,66.52,66.76,66.5,66.72,41447.0,57.2811,57.4878,57.2639,57.4534,41447.0
2020-12-17 10:00:00,66.73,66.94,66.58,66.59,48047.0,57.462,57.6428,57.3328,57.3414,48047.0
2020-12-17 10:10:00,66.6,66.69,66.41,66.47,25484.0,57.35,57.4275,57.1864,57.2381,25484.0
2020-12-17 10:20:00,66.49,66.77,66.45,66.77,34577.0,57.2553,57.4964,57.2209,57.4964,34577.0
2020-12-17 10:30:00,66.78,66.97,66.77,66.93,35381.0,57.505,57.6686,57.4964,57.6342,35381.0
2020-12-17 10:40:00,66.93,67.06,66.83,67.03,72690.0,57.6342,57.7461,57.5481,57.7203,72690.0
2020-12-17 10:50:00,67.02,67.41,67.0,67.37,55166.0,57.7117,58.0475,57.6945,58.0131,55166.0
2020-12-17 11:00:00,67.36,67.45,67.26,67.38,77293.0,58.0045,58.082,57.9184,58.0217,77293.0
2020-12-17 11:10:00,67.36,67.36,67.19,67.2,24956.0,58.0045,58.0045,57.8581,57.8667,24956.0
2020-12-17 11:20:00,67.2,67.21,66.81,66.82,32881.0,57.8667,57.8753,57.5309,57.5395,32881.0
2020-12-17 11:30:00,66.83,66.88,66.76,66.81,23065.0,57.5481,57.5911,57.4878,57.5309,23065.0
2020-12-17 11:40:00,66.83,66.95,66.78,66.9,16404.0,57.5481,57.6514,57.505,57.6084,16404.0
2020-12-17 11:50:00,66.89,66.98,66.72,66.76,22497.0,57.5998,57.6773,57.4534,57.4878,22497.0
2020-12-17 12:00:00,66.76,67.06,66.73,67.02,28781.0,57.4878,57.7461,57.462,57.7117,28781.0
2020-12-17 12:10:00,67.01,67.08,66.88,66.9,29136.0,57.7031,57.7634,57.5911,57.6084,29136.0
2020-12-17 12:20:00,66.89,66.97,66.89,66.97,25771.0,57.5998,57.6686,57.5998,57.6686,25771.0
2020-12-17 12:30:00,66.96,67.01,66.95,67.01,20108.0,57.66,57.7031,57.6514,57.7031,20108.0
2020-12-17 12:40:00,67.0,67.0,66.86,66.87,23535.0,57.6945,57.6945,57.5739,57.5825,23535.0
2020-12-17 12:50:00,66.86,66.89,66.79,66.88,16600.0,57.5739,57.5998,57.5136,57.5911,16600.0
2020-12-17 13:00:00,66.88,66.95,66.87,66.88,17688.0,57.5911,57.6514,57.5825,57.5911,17688.0
2020-12-17 13:10:00,66.89,66.98,66.88,66.94,16811.0,57.5998,57.6773,57.5911,57.6428,16811.0
2020-12-17 13:20:00,66.95,66.99,66.9,66.92,17441.0,57.6514,57.6859,57.6084,57.6256,17441.0
2020-12-17 13:30:00,66.91,66.92,66.83,66.83,25182.0,57.617,57.6256,57.5481,57.5481,25182.0
2020-12-17 13:40:00,66.82,66.89,66.78,66.89,23696.0,57.5395,57.5998,57.505,57.5998,23696.0
2020-12-17 13:50:00,66.88,67.04,66.87,67.04,25072.0,57.5911,57.7289,57.5825,57.7289,25072.0
2020-12-17 14:00:00,67.04,67.04,66.96,66.97,22185.0,57.7289,57.7289,57.66,57.6686,22185.0
2020-12-17 14:10:00,66.97,67.09,66.96,67.06,23603.0,57.6686,57.772,57.66,57.7461,23603.0
2020-12-17 14:20:00,67.06,67.15,67.04,67.13,24159.0,57.7461,57.8236,57.7289,57.8064,24159.0
2020-12-17 14:30:00,67.14,67.14,67.07,67.09,25136.0,57.815,57.815,57.7548,57.772,25136.0
2020-12-17 14:40:00,67.1,67.12,67.04,67.09,28625.0,57.7806,57.7978,57.7289,57.772,28625.0
2020-12-17 14:50:00,67.09,67.15,67.08,67.1,24925.0,57.772,57.8236,57.7634,57.7806,24925.0
2020-12-17 15:00:00,67.12,67.19,67.09,67.11,23443.0,57.7978,57.8581,57.772,57.7892,23443.0
2020-12-17 15:10:00,67.12,67.18,67.08,67.1,23266.0,57.7978,57.8495,57.7634,57.7806,23266.0
2020-12-17 15:20:00,67.1,67.31,67.1,67.27,33439.0,57.7806,57.9614,57.7806,57.927,33439.0
2020-12-17 15:30:00,67.26,67.27,67.14,67.25,43308.0,57.9184,57.927,57.815,57.9098,43308.0
2020-12-17 15:40:00,67.24,67.24,67.07,67.16,70609.0,57.9011,57.9011,57.7548,57.8323,70609.0
2020-12-17 15:50:00,67.16,67.18,66.89,67.01,250506.0,57.8323,57.8495,57.5998,57.7031,250506.0
2020-12-18 09:30:00,67.18,67.51,66.97,67.04,549436.0,57.8495,58.1336,57.6686,57.7289,549436.0
2020-12-18 09:40:00,67.04,67.05,66.71,66.96,23956.0,57.7289,57.7375,57.4448,57.66,23956.0
2020-12-18 09:50:00,67.04,67.1,66.89,67.06,18057.0,57.7289,57.7806,57.5998,57.7461,18057.0
2020-12-18 10:00:00,67.07,67.1,66.69,66.74,30207.0,57.7548,57.7806,57.4275,57.4706,30207.0
2020-12-18 10:10:00,66.73,66.8,66.5,66.62,30917.0,57.462,57.5223,57.2639,57.3673,30917.0
2020-12-18 10:20:00,66.62,66.75,66.48,66.48,17051.0,57.3673,57.4792,57.2467,57.2467,17051.0
2020-12-18 10:30:00,66.48,66.55,66.47,66.52,18212.0,57.2467,57.307,57.2381,57.2811,18212.0
2020-12-18 10:40:00,66.5,66.63,66.5,66.61,16321.0,57.2639,57.3759,57.2639,57.3586,16321.0
2020-12-18 10:50:00,66.6,66.81,66.58,66.68,10811.0,57.35,57.5309,57.3328,57.4189,10811.0
2020-12-18 11:00:00,66.68,66.79,66.66,66.72,16603.0,57.4189,57.5136,57.4017,57.4534,16603.0
2020-12-18 11:10:00,66.71,66.71,66.46,66.46,22639.0,57.4448,57.4448,57.2295,57.2295,22639.0
2020-12-18 11:20:00,66.46,66.61,66.43,66.6,22235.0,57.2295,57.3586,57.2036,57.35,22235.0
2020-12-18 11:30:00,66.6,66.6,66.5,66.53,22673.0,57.35,57.35,57.2639,57.2898,22673.0
2020-12-18 11:40:00,66.53,66.55,66.45,66.53,25804.0,57.2898,57.307,57.2209,57.2898,25804.0
2020-12-18 11:50:00,66.55,66.7,66.54,66.67,30074.0,57.307,57.4361,57.2984,57.4103,30074.0
2020-12-18 12:00:00,66.67,66.87,66.65,66.84,38098.0,57.4103,57.5825,57.3931,57.5567,38098.0
2020-12-18 12:10:00,66.83,66.99,66.83,66.98,27397.0,57.5481,57.6859,57.5481,57.6773,27397.0
2020-12-18 12:20:00,66.97,67.04,66.9,67.04,20776.0,57.6686,57.7289,57.6084,57.7289,20776.0
2020-12-18 12:30:00,67.03,67.06,66.93,67.03,25672.0,57.7203,57.7461,57.6342,57.7203,25672.0
2020-12-18 12:40:00,67.03,67.05,66.77,66.79,17820.0,57.7203,57.7375,57.4964,57.5136,17820.0
2020-12-18 12:50:00,66.78,66.83,66.67,66.67,22840.0,57.505,57.5481,57.4103,57.4103,22840.0
2020-12-18 13:00:00,66.68,66.68,66.59,66.65,14527.0,57.4189,57.4189,57.3414,57.3931,14527.0
2020-12-18 13:10:00,66.65,66.69,66.61,66.67,12103.0,57.3931,57.4275,57.3586,57.4103,12103.0
2020-12-18 13:20:00,66.68,66.75,66.65,66.7,17461.0,57.4189,57.4792,57.3931,57.4361,17461.0
2020-12-18 13:30:00,66.67,66.68,66.5,66.56,14202.0,57.4103,57.4189,57.2639,57.3156,14202.0
2020-12-18 13:40:00,66.54,66.55,66.46,66.49,13976.0,57.2984,57.307,57.2295,57.2553,13976.0
2020-12-18 13:50:00,66.49,66.59,66.49,66.55,17605.0,57.2553,57.3414,57.2553,57.307,17605.0
2020-12-18 14:00:00,66.56,66.56,66.43,66.49,19365.0,57.3156,57.3156,57.2036,57.2553,19365.0
2020-12-18 14:10:00,66.48,66.49,66.3,66.36,31647.0,57.2467,57.2553,57.0917,57.1434,31647.0
2020-12-18 14:20:00,66.32,66.45,66.31,66.38,31986.0,57.1089,57.2209,57.1003,57.1606,31986.0
2020-12-18 14:30:00,66.39,66.66,66.38,66.65,44930.0,57.1692,57.4017,57.1606,57.3931,44930.0
2020-12-18 14:40:00,66.66,66.69,66.61,66.69,26391.0,57.4017,57.4275,57.3586,57.4275,26391.0
2020-12-18 14:50:00,66.67,66.68,66.51,66.55,26141.0,57.4103,57.4189,57.2725,57.307,26141.0
2020-12-18 15:00:00,66.55,66.57,66.45,66.45,27698.0,57.307,57.3242,57.2209,57.2209,27698.0
2020-12-18 15:10:00,66.44,66.47,66.38,66.41,38174.0,57.2123,57.2381,57.1606,57.1864,38174.0
2020-12-18 15:20:00,66.41,66.44,66.28,66.33,33898.0,57.1864,57.2123,57.0745,57.1175,33898.0
2020-12-18 15:30:00,66.33,66.39,66.12,66.2,55855.0,57.1175,57.1692,56.9367,57.0056,55855.0
2020-12-18 15:40:00,66.19,66.3,66.03,66.24,78305.0,56.997,57.0917,56.8592,57.04,78305.0
2020-12-18 15:50:00,66.22,66.27,65.89,66.1,551947.0,57.0228,57.0659,56.7386,56.9195,551947.0
2020-12-21 09:30:00,65.23,65.57,64.77,64.95,116148.0,56.1703,56.4631,55.7742,55.9292,116148.0
2020-12-21 09:40:00,64.96,65.03,64.7,65.01,62995.0,55.9378,55.9981,55.7139,55.9809,62995.0
2020-12-21 09:50:00,64.99,65.09,64.7,64.73,50837.0,55.9636,56.0498,55.7139,55.7398,50837.0
2020-12-21 10:00:00,64.69,64.74,64.44,64.74,87571.0,55.7053,55.7484,55.49,55.7484,87571.0
2020-12-21 10:10:00,64.68,64.82,64.43,64.54,38498.0,55.6967,55.8173,55.4814,55.5761,38498.0
2020-12-21 10:20:00,64.58,64.66,64.33,64.62,28018.0,55.6106,55.6795,55.3953,55.645,28018.0
2020-12-21 10:30:00,64.62,64.83,64.49,64.74,27926.0,55.645,55.8259,55.5331,55.7484,27926.0
2020-12-21 10:40:00,64.73,64.73,64.45,64.54,56601.0,55.7398,55.7398,55.4986,55.5761,56601.0
2020-12-21 10:50:00,64.57,64.72,64.47,64.7,26267.0,55.602,55.7311,55.5159,55.7139,26267.0
2020-12-21 11:00:00,64.68,64.95,64.63,64.88,27241.0,55.6967,55.9292,55.6536,55.8689,27241.0
2020-12-21 11:10:00,64.87,64.87,64.61,64.65,38510.0,55.8603,55.8603,55.6364,55.6709,38510.0
2020-12-21 11:20:00,64.65,64.76,64.58,64.58,27595.0,55.6709,55.7656,55.6106,55.6106,27595.0
2020-12-21 11:30:00,64.59,64.65,64.57,64.6,42600.0,55.6192,55.6709,55.602,55.6278,42600.0
2020-12-21 11:40:00,64.6,64.76,64.54,64.76,28678.0,55.6278,55.7656,55.5761,55.7656,28678.0
2020-12-21 11:50:00,64.79,64.9,64.78,64.82,25507.0,55.7914,55.8861,55.7828,55.8173,25507.0
2020-12-21 12:00:00,64.83,65.04,64.81,65.03,53758.0,55.8259,56.0067,55.8086,55.9981,53758.0
2020-12-21 12:10:00,65.04,65.11,64.99,65.09,36775.0,56.0067,56.067,55.9636,56.0498,36775.0
2020-12-21 12:20:00,65.09,65.1,64.93,65.09,32584.0,56.0498,56.0584,55.912,56.0498,32584.0
2020-12-21 12:30:00,65.08,65.19,65.07,65.13,45839.0,56.0411,56.1359,56.0325,56.0842,45839.0
2020-12-21 12:40:00,65.13,65.16,64.81,64.94,24915.0,56.0842,56.11,55.8086,55.9206,24915.0
2020-12-21 12:50:00,64.87,64.94,64.75,64.89,16109.0,55.8603,55.9206,55.757,55.8775,16109.0
2020-12-21 13:00:00,64.91,64.93,64.77,64.83,15444.0,55.8948,55.912,55.7742,55.8259,15444.0
2020-12-21 13:10:00,64.8,64.85,64.7,64.76,20435.0,55.8,55.8431,55.7139,55.7656,20435.0
2020-12-21 13:20:00,64.75,64.84,64.7,64.8,26302.0,55.757,55.8345,55.7139,55.8,26302.0
2020-12-21 13:30:00,64.8,64.95,64.8,64.94,14400.0,55.8,55.9292,55.8,55.9206,14400.0
2020-12-21 13:40:00,64.98,65.07,64.91,64.92,20433.0,55.955,56.0325,55.8948,55.9034,20433.0
2020-12-21 13:50:00,64.92,65.03,64.91,65.02,18969.0,55.9034,55.9981,55.8948,55.9895,18969.0
2020-12-21 14:00:00,65.03,65.09,64.95,65.04,17791.0,55.9981,56.0498,55.9292,56.0067,17791.0
2020-12-21 14:10:00,65.05,65.21,65.01,65.21,24873.0,56.0153,56.1531,55.9809,56.1531,24873.0
2020-12-21 14:20:00,65.19,65.25,65.15,65.19,19982.0,56.1359,56.1875,56.1014,56.1359,19982.0
2020-12-21 14:30:00,65.18,65.2,65.07,65.08,23518.0,56.1273,56.1445,56.0325,56.0411,23518.0
2020-12-21 14:40:00,65.08,65.21,65.08,65.19,18034.0,56.0411,56.1531,56.0411,56.1359,18034.0
2020-12-21 14:50:00,65.18,65.23,65.05,65.06,27177.0,56.1273,56.1703,56.0153,56.0239,27177.0
2020-12-21 15:00:00,65.1,65.14,65.02,65.03,26152.0,56.0584,56.0928,55.9895,55.9981,26152.0
2020-12-21 15:10:00,65.02,65.15,65.01,65.05,53016.0,55.9895,56.1014,55.9809,56.0153,53016.0
2020-12-21 15:20:00,65.06,65.21,65.01,65.21,25556.0,56.0239,56.1531,55.9809,56.1531,25556.0
2020-12-21 15:30:00,65.2,65.22,65.07,65.21,56024.0,56.1445,56.1617,56.0325,56.1531,56024.0
2020-12-21 15:40:00,65.23,65.34,65.19,65.32,62379.0,56.1703,56.265,56.1359,56.2478,62379.0
2020-12-21 15:50:00,65.31,65.46,65.1,65.39,219942.0,56.2392,56.3684,56.0584,56.3081,219942.0
2020-12-22 09:30:00,64.87,64.96,64.62,64.85,32918.0,56.2308,56.3088,56.0141,56.2135,32918.0
2020-12-22 09:40:00,64.83,64.83,64.67,64.74,19790.0,56.1961,56.1961,56.0575,56.1181,19790.0
2020-12-22 09:50:00,64.74,64.75,64.51,64.63,20531.0,56.1181,56.1268,55.9188,56.0228,20531.0
2020-12-22 10:00:00,64.61,64.85,64.61,64.78,17015.0,56.0054,56.2135,56.0054,56.1528,17015.0
2020-12-22 10:10:00,64.8,64.88,64.7,64.88,24159.0,56.1701,56.2395,56.0835,56.2395,24159.0
2020-12-22 10:20:00,64.87,65.06,64.85,65.06,14649.0,56.2308,56.3955,56.2135,56.3955,14649.0
2020-12-22 10:30:00,65.05,65.12,64.88,64.89,14448.0,56.3868,56.4475,56.2395,56.2482,14448.0
2020-12-22 10:40:00,64.86,64.95,64.83,64.86,14521.0,56.2222,56.3002,56.1961,56.2222,14521.0
2020-12-22 10:50:00,64.89,64.95,64.82,64.85,11675.0,56.2482,56.3002,56.1875,56.2135,11675.0
2020-12-22 11:00:00,64.84,64.97,64.75,64.95,16776.0,56.2048,56.3175,56.1268,56.3002,16776.0
2020-12-22 11:10:00,64.94,64.96,64.87,64.94,13025.0,56.2915,56.3088,56.2308,56.2915,13025.0
2020-12-22 11:20:00,64.94,65.03,64.9,64.9,16891.0,56.2915,56.3695,56.2568,56.2568,16891.0
2020-12-22 11:30:00,64.92,65.0,64.9,64.93,15467.0,56.2742,56.3435,56.2568,56.2828,15467.0
2020-12-22 11:40:00,64.91,64.91,64.71,64.71,22529.0,56.2655,56.2655,56.0921,56.0921,22529.0
2020-12-22 11:50:00,64.7,64.78,64.69,64.75,12696.0,56.0835,56.1528,56.0748,56.1268,12696.0
2020-12-22 12:00:00,64.74,64.83,64.72,64.76,10456.0,56.1181,56.1961,56.1008,56.1355,10456.0
2020-12-22 12:10:00,64.77,64.85,64.72,64.77,9369.0,56.1441,56.2135,56.1008,56.1441,9369.0
2020-12-22 12:20:00,64.76,64.76,64.66,64.68,10008.0,56.1355,56.1355,56.0488,56.0661,10008.0
2020-12-22 12:30:00,64.67,64.67,64.58,64.62,11553.0,56.0575,56.0575,55.9794,56.0141,11553.0
2020-12-22 12:40:00,64.64,64.68,64.61,64.65,5854.0,56.0315,56.0661,56.0054,56.0401,5854.0
2020-12-22 12:50:00,64.61,64.61,64.47,64.49,12534.0,56.0054,56.0054,55.8841,55.9014,12534.0
2020-12-22 13:00:00,64.51,64.61,64.51,64.53,20284.0,55.9188,56.0054,55.9188,55.9361,20284.0
2020-12-22 13:10:00,64.52,64.59,64.52,64.53,11100.0,55.9274,55.9881,55.9274,55.9361,11100.0
2020-12-22 13:20:00,64.52,64.54,64.45,64.53,37867.0,55.9274,55.9448,55.8668,55.9361,37867.0
2020-12-22 13:30:00,64.53,64.62,64.48,64.57,12000.0,55.9361,56.0141,55.8928,55.9708,12000.0
2020-12-22 13:40:00,64.58,64.64,64.54,64.62,7251.0,55.9794,56.0315,55.9448,56.0141,7251.0
2020-12-22 13:50:00,64.62,64.68,64.62,64.64,11121.0,56.0141,56.0661,56.0141,56.0315,11121.0
2020-12-22 14:00:00,64.65,64.68,64.6,64.68,10334.0,56.0401,56.0661,55.9968,56.0661,10334.0
2020-12-22 14:10:00,64.68,64.7,64.65,64.69,12512.0,56.0661,56.0835,56.0401,56.0748,12512.0
2020-12-22 14:20:00,64.7,64.7,64.63,64.66,14898.0,56.0835,56.0835,56.0228,56.0488,14898.0
2020-12-22 14:30:00,64.66,64.7,64.6,64.6,14749.0,56.0488,56.0835,55.9968,55.9968,14749.0
2020-12-22 14:40:00,64.59,64.68,64.58,64.66,11180.0,55.9881,56.0661,55.9794,56.0488,11180.0
2020-12-22 14:50:00,64.65,64.74,64.65,64.72,14014.0,56.0401,56.1181,56.0401,56.1008,14014.0
2020-12-22 15:00:00,64.72,64.8,64.71,64.78,20035.0,56.1008,56.1701,56.0921,56.1528,20035.0
2020-12-22 15:10:00,64.77,64.81,64.72,64.72,17098.0,56.1441,56.1788,56.1008,56.1008,17098.0
2020-12-22 15:20:00,64.7,64.75,64.66,64.72,22756.0,56.0835,56.1268,56.0488,56.1008,22756.0
2020-12-22 15:30:00,64.71,64.85,64.68,64.84,34168.0,56.0921,56.2135,56.0661,56.2048,34168.0
2020-12-22 15:40:00,64.83,64.86,64.72,64.73,45251.0,56.1961,56.2222,56.1008,56.1095,45251.0
2020-12-22 15:50:00,64.74,64.85,64.66,64.84,196207.0,56.1181,56.2135,56.0488,56.2048,196207.0
2020-12-23 09:30:00,65.16,65.39,64.89,65.39,36920.0,56.4822,56.6816,56.2482,56.6816,36920.0
2020-12-23 09:40:00,65.37,65.55,65.25,65.44,20750.0,56.6642,56.8203,56.5602,56.7249,20750.0
2020-12-23 09:50:00,65.46,65.57,65.16,65.26,11471.0,56.7422,56.8376,56.4822,56.5689,11471.0
2020-12-23 10:00:00,65.18,65.28,65.04,65.04,14879.0,56.4995,56.5862,56.3782,56.3782,14879.0
2020-12-23 10:10:00,65.02,65.22,64.98,65.15,10518.0,56.3608,56.5342,56.3262,56.4735,10518.0
2020-12-23 10:20:00,65.18,65.25,65.06,65.11,9063.0,56.4995,56.5602,56.3955,56.4389,9063.0
2020-12-23 10:30:00,65.07,65.07,64.86,65.04,11951.0,56.4042,56.4042,56.2222,56.3782,11951.0
2020-12-23 10:40:00,65.09,65.09,64.89,64.92,9249.0,56.4215,56.4215,56.2482,56.2742,9249.0
2020-12-23 10:50:00,64.94,64.94,64.8,64.85,10333.0,56.2915,56.2915,56.1701,56.2135,10333.0
2020-12-23 11:00:00,64.86,64.88,64.73,64.75,11480.0,56.2222,56.2395,56.1095,56.1268,11480.0
2020-12-23 11:10:00,64.75,64.77,64.63,64.67,18338.0,56.1268,56.1441,56.0228,56.0575,18338.0
2020-12-23 11:20:00,64.67,64.68,64.6,64.67,8089.0,56.0575,56.0661,55.9968,56.0575,8089.0
2020-12-23 11:30:00,64.69,64.71,64.52,64.56,9998.0,56.0748,56.0921,55.9274,55.9621,9998.0
2020-12-23 11:40:00,64.56,64.65,64.56,64.61,9149.0,55.9621,56.0401,55.9621,56.0054,9149.0
2020-12-23 11:50:00,64.6,64.67,64.57,64.59,12220.0,55.9968,56.0575,55.9708,55.9881,12220.0
2020-12-23 12:00:00,64.59,64.73,64.59,64.71,12421.0,55.9881,56.1095,55.9881,56.0921,12421.0
2020-12-23 12:10:00,64.7,64.72,64.61,64.68,7797.0,56.0835,56.1008,56.0054,56.0661,7797.0
2020-12-23 12:20:00,64.67,64.69,64.62,64.68,7843.0,56.0575,56.0748,56.0141,56.0661,7843.0
2020-12-23 12:30:00,64.67,64.7,64.62,64.65,10832.0,56.0575,56.0835,56.0141,56.0401,10832.0
2020-12-23 12:40:00,64.64,64.73,64.64,64.72,7592.0,56.0315,56.1095,56.0315,56.1008,7592.0
2020-12-23 12:50:00,64.73,64.74,64.63,64.65,12154.0,56.1095,56.1181,56.0228,56.0401,12154.0
2020-12-23 13:00:00,64.66,64.67,64.62,64.66,14262.0,56.0488,56.0575,56.0141,56.0488,14262.0
2020-12-23 13:10:00,64.65,64.77,64.64,64.75,11450.0,56.0401,56.1441,56.0315,56.1268,11450.0
2020-12-23 13:20:00,64.75,64.75,64.68,64.69,8690.0,56.1268,56.1268,56.0661,56.0748,8690.0
2020-12-23 13:30:00,64.69,64.71,64.54,64.55,8990.0,56.0748,56.0921,55.9448,55.9534,8990.0
2020-12-23 13:40:00,64.56,64.57,64.43,64.43,8884.0,55.9621,55.9708,55.8494,55.8494,8884.0
2020-12-23 13:50:00,64.43,64.46,64.42,64.46,8996.0,55.8494,55.8754,55.8407,55.8754,8996.0
2020-12-23 14:00:00,64.46,64.49,64.44,64.47,17294.0,55.8754,55.9014,55.8581,55.8841,17294.0
2020-12-23 14:10:00,64.46,64.53,64.44,64.53,8523.0,55.8754,55.9361,55.8581,55.9361,8523.0
2020-12-23 14:20:00,64.52,64.53,64.42,64.48,11527.0,55.9274,55.9361,55.8407,55.8928,11527.0
2020-12-23 14:30:00,64.49,64.53,64.44,64.52,14323.0,55.9014,55.9361,55.8581,55.9274,14323.0
2020-12-23 14:40:00,64.52,64.53,64.47,64.51,8996.0,55.9274,55.9361,55.8841,55.9188,8996.0
2020-12-23 14:50:00,64.5,64.52,64.44,64.45,10917.0,55.9101,55.9274,55.8581,55.8668,10917.0
2020-12-23 15:00:00,64.45,64.45,64.37,64.43,14162.0,55.8668,55.8668,55.7974,55.8494,14162.0
2020-12-23 15:10:00,64.42,64.46,64.37,64.44,16748.0,55.8407,55.8754,55.7974,55.8581,16748.0
2020-12-23 15:20:00,64.43,64.44,64.36,64.38,13281.0,55.8494,55.8581,55.7887,55.8061,13281.0
2020-12-23 15:30:00,64.39,64.43,64.36,64.37,16519.0,55.8147,55.8494,55.7887,55.7974,16519.0
2020-12-23 15:40:00,64.37,64.47,64.35,64.47,26953.0,55.7974,55.8841,55.7801,55.8841,26953.0
2020-12-23 15:50:00,64.45,64.47,64.27,64.29,137184.0,55.8668,55.8841,55.7107,55.7281,137184.0
2020-12-24 09:30:00,64.38,64.5,64.18,64.26,23070.0,55.8061,55.9101,55.6327,55.7021,23070.0
2020-12-24 09:40:00,64.26,64.38,64.16,64.19,13945.0,55.7021,55.8061,55.6154,55.6414,13945.0
2020-12-24 09:50:00,64.14,64.22,64.04,64.22,11292.0,55.598,55.6674,55.5114,55.6674,11292.0
2020-12-24 10:00:00,64.22,64.38,64.22,64.3,17917.0,55.6674,55.8061,55.6674,55.7367,17917.0
2020-12-24 10:10:00,64.31,64.34,64.24,64.27,9839.0,55.7454,55.7714,55.6847,55.7107,9839.0
2020-12-24 10:20:00,64.26,64.43,64.25,64.27,13570.0,55.7021,55.8494,55.6934,55.7107,13570.0
2020-12-24 10:30:00,64.28,64.41,64.27,64.28,7178.0,55.7194,55.8321,55.7107,55.7194,7178.0
2020-12-24 10:40:00,64.28,64.31,64.16,64.17,8611.0,55.7194,55.7454,55.6154,55.624,8611.0
2020-12-24 10:50:00,64.21,64.35,64.19,64.35,9793.0,55.6587,55.7801,55.6414,55.7801,9793.0
2020-12-24 11:00:00,64.34,64.47,64.34,64.44,9100.0,55.7714,55.8841,55.7714,55.8581,9100.0
2020-12-24 11:10:00,64.46,64.53,64.44,64.45,13935.0,55.8754,55.9361,55.8581,55.8668,13935.0
2020-12-24 11:20:00,64.45,64.48,64.39,64.41,15494.0,55.8668,55.8928,55.8147,55.8321,15494.0
2020-12-24 11:30:00,64.37,64.41,64.28,64.41,18386.0,55.7974,55.8321,55.7194,55.8321,18386.0
2020-12-24 11:40:00,64.4,64.4,64.28,64.29,14125.0,55.8234,55.8234,55.7194,55.7281,14125.0
2020-12-24 11:50:00,64.28,64.29,64.23,64.29,12753.0,55.7194,55.7281,55.6761,55.7281,12753.0
2020-12-24 12:00:00,64.3,64.41,64.26,64.37,23409.0,55.7367,55.8321,55.7021,55.7974,23409.0
2020-12-24 12:10:00,64.38,64.47,64.31,64.41,14604.0,55.8061,55.8841,55.7454,55.8321,14604.0
2020-12-24 12:20:00,64.42,64.46,64.38,64.45,15121.0,55.8407,55.8754,55.8061,55.8668,15121.0
2020-12-24 12:30:00,64.48,64.57,64.47,64.55,9704.0,55.8928,55.9708,55.8841,55.9534,9704.0
2020-12-24 12:40:00,64.53,64.62,64.48,64.6,16408.0,55.9361,56.0141,55.8928,55.9968,16408.0
2020-12-24 12:50:00,64.61,64.75,64.61,64.68,55316.0,56.0054,56.1268,56.0054,56.0661,55316.0
2020-12-28 09:30:00,64.88,65.25,64.83,65.0,46037.0,56.2395,56.5602,56.1961,56.3435,46037.0
2020-12-28 09:40:00,64.95,65.13,64.95,65.04,21198.0,56.3002,56.4562,56.3002,56.3782,21198.0
2020-12-28 09:50:00,65.02,65.02,64.85,64.86,10292.0,56.3608,56.3608,56.2135,56.2222,10292.0
2020-12-28 10:00:00,64.86,65.15,64.76,65.15,13882.0,56.2222,56.4735,56.1355,56.4735,13882.0
2020-12-28 10:10:00,65.11,65.36,65.08,65.36,46853.0,56.4389,56.6556,56.4129,56.6556,46853.0
2020-12-28 10:20:00,65.38,65.43,65.17,65.17,20104.0,56.6729,56.7162,56.4909,56.4909,20104.0
2020-12-28 10:30:00,65.24,65.38,65.2,65.25,30387.0,56.5515,56.6729,56.5169,56.5602,30387.0
2020-12-28 10:40:00,65.28,65.33,65.22,65.28,12655.0,56.5862,56.6296,56.5342,56.5862,12655.0
2020-12-28 10:50:00,65.28,65.32,65.22,65.24,26060.0,56.5862,56.6209,56.5342,56.5515,26060.0
2020-12-28 11:00:00,65.23,65.23,65.02,65.06,19258.0,56.5429,56.5429,56.3608,56.3955,19258.0
2020-12-28 11:10:00,65.07,65.11,65.01,65.08,14740.0,56.4042,56.4389,56.3522,56.4129,14740.0
2020-12-28 11:20:00,65.11,65.11,64.92,64.97,9160.0,56.4389,56.4389,56.2742,56.3175,9160.0
2020-12-28 11:30:00,64.94,64.99,64.89,64.94,10776.0,56.2915,56.3348,56.2482,56.2915,10776.0
2020-12-28 11:40:00,64.92,65.08,64.9,65.08,65873.0,56.2742,56.4129,56.2568,56.4129,65873.0
2020-12-28 11:50:00,65.12,65.18,65.04,65.1,35040.0,56.4475,56.4995,56.3782,56.4302,35040.0
2020-12-28 12:00:00,65.13,65.16,65.11,65.12,16543.0,56.4562,56.4822,56.4389,56.4475,16543.0
2020-12-28 12:10:00,65.11,65.17,65.06,65.09,20797.0,56.4389,56.4909,56.3955,56.4215,20797.0
2020-12-28 12:20:00,65.09,65.09,64.94,65.03,18021.0,56.4215,56.4215,56.2915,56.3695,18021.0
2020-12-28 12:30:00,65.02,65.06,65.0,65.06,16855.0,56.3608,56.3955,56.3435,56.3955,16855.0
2020-12-28 12:40:00,65.07,65.24,65.07,65.22,34618.0,56.4042,56.5515,56.4042,56.5342,34618.0
2020-12-28 12:50:00,65.22,65.24,65.16,65.18,28256.0,56.5342,56.5515,56.4822,56.4995,28256.0
2020-12-28 13:00:00,65.19,65.21,65.1,65.11,22647.0,56.5082,56.5255,56.4302,56.4389,22647.0
2020-12-28 13:10:00,65.12,65.27,65.11,65.19,23097.0,56.4475,56.5775,56.4389,56.5082,23097.0
2020-12-28 13:20:00,65.17,65.17,65.0,65.06,18106.0,56.4909,56.4909,56.3435,56.3955,18106.0
2020-12-28 13:30:00,65.06,65.09,64.98,65.02,24003.0,56.3955,56.4215,56.3262,56.3608,24003.0
2020-12-28 13:40:00,65.04,65.14,65.04,65.07,18406.0,56.3782,56.4649,56.3782,56.4042,18406.0
2020-12-28 13:50:00,65.07,65.13,65.04,65.11,16309.0,56.4042,56.4562,56.3782,56.4389,16309.0
2020-12-28 14:00:00,65.11,65.14,65.08,65.1,17061.0,56.4389,56.4649,56.4129,56.4302,17061.0
2020-12-28 14:10:00,65.1,65.12,65.03,65.09,19983.0,56.4302,56.4475,56.3695,56.4215,19983.0
2020-12-28 14:20:00,65.09,65.09,65.03,65.04,23009.0,56.4215,56.4215,56.3695,56.3782,23009.0
2020-12-28 14:30:00,65.04,65.13,65.03,65.1,22238.0,56.3782,56.4562,56.3695,56.4302,22238.0
2020-12-28 14:40:00,65.11,65.16,65.09,65.11,14506.0,56.4389,56.4822,56.4215,56.4389,14506.0
2020-12-28 14:50:00,65.12,65.14,65.09,65.09,18653.0,56.4475,56.4649,56.4215,56.4215,18653.0
2020-12-28 15:00:00,65.1,65.13,65.05,65.11,50399.0,56.4302,56.4562,56.3868,56.4389,50399.0
2020-12-28 15:10:00,65.11,65.16,65.05,65.08,30543.0,56.4389,56.4822,56.3868,56.4129,30543.0
2020-12-28 15:20:00,65.07,65.15,65.04,65.15,33740.0,56.4042,56.4735,56.3782,56.4735,33740.0
2020-12-28 15:30:00,65.16,65.29,65.12,65.23,51975.0,56.4822,56.5949,56.4475,56.5429,51975.0
2020-12-28 15:40:00,65.23,65.33,65.2,65.29,55054.0,56.5429,56.6296,56.5169,56.5949,55054.0
2020-12-28 15:50:00,65.28,65.36,65.24,65.33,146441.0,56.5862,56.6556,56.5515,56.6296,146441.0
2020-12-29 09:30:00,65.5,65.77,65.41,65.41,36230.0,56.7769,57.011,56.6989,56.6989,36230.0
2020-12-29 09:40:00,65.43,65.62,65.38,65.5,22483.0,56.7162,56.8809,56.6729,56.7769,22483.0
2020-12-29 09:50:00,65.47,65.48,65.28,65.4,41758.0,56.7509,56.7596,56.5862,56.6902,41758.0
2020-12-29 10:00:00,65.39,65.59,65.39,65.45,24177.0,56.6816,56.8549,56.6816,56.7336,24177.0
2020-12-29 10:10:00,65.44,65.76,65.44,65.52,33505.0,56.7249,57.0023,56.7249,56.7943,33505.0
2020-12-29 10:20:00,65.52,65.54,65.38,65.42,26934.0,56.7943,56.8116,56.6729,56.7076,26934.0
2020-12-29 10:30:00,65.4,65.4,65.11,65.11,23765.0,56.6902,56.6902,56.4389,56.4389,23765.0
2020-12-29 10:40:00,65.13,65.23,65.07,65.16,33814.0,56.4562,56.5429,56.4042,56.4822,33814.0
2020-12-29 10:50:00,65.15,65.19,65.03,65.13,15079.0,56.4735,56.5082,56.3695,56.4562,15079.0
2020-12-29 11:00:00,65.13,65.23,65.1,65.19,12639.0,56.4562,56.5429,56.4302,56.5082,12639.0
2020-12-29 11:10:00,65.19,65.24,65.15,65.24,11504.0,56.5082,56.5515,56.4735,56.5515,11504.0
2020-12-29 11:20:00,65.3,65.48,65.29,65.43,14681.0,56.6036,56.7596,56.5949,56.7162,14681.0
2020-12-29 11:30:00,65.44,65.54,65.38,65.38,22800.0,56.7249,56.8116,56.6729,56.6729,22800.0
2020-12-29 11:40:00,65.37,65.37,65.27,65.31,11085.0,56.6642,56.6642,56.5775,56.6122,11085.0
2020-12-29 11:50:00,65.3,65.4,65.3,65.4,10010.0,56.6036,56.6902,56.6036,56.6902,10010.0
2020-12-29 12:00:00,65.4,65.56,65.37,65.54,18015.0,56.6902,56.8289,56.6642,56.8116,18015.0
2020-12-29 12:10:00,65.53,65.61,65.5,65.57,10087.0,56.8029,56.8723,56.7769,56.8376,10087.0
2020-12-29 12:20:00,65.57,65.58,65.45,65.47,9993.0,56.8376,56.8463,56.7336,56.7509,9993.0
2020-12-29 12:30:00,65.46,65.46,65.3,65.33,13556.0,56.7422,56.7422,56.6036,56.6296,13556.0
2020-12-29 12:40:00,65.33,65.46,65.33,65.41,10782.0,56.6296,56.7422,56.6296,56.6989,10782.0
2020-12-29 12:50:00,65.42,65.42,65.31,65.36,15732.0,56.7076,56.7076,56.6122,56.6556,15732.0
2020-12-29 13:00:00,65.36,65.36,65.26,65.33,17124.0,56.6556,56.6556,56.5689,56.6296,17124.0
2020-12-29 13:10:00,65.33,65.41,65.28,65.41,12421.0,56.6296,56.6989,56.5862,56.6989,12421.0
2020-12-29 13:20:00,65.4,65.47,65.38,65.43,14733.0,56.6902,56.7509,56.6729,56.7162,14733.0
2020-12-29 13:30:00,65.43,65.44,65.34,65.35,30441.0,56.7162,56.7249,56.6382,56.6469,30441.0
2020-12-29 13:40:00,65.35,65.37,65.27,65.34,24107.0,56.6469,56.6642,56.5775,56.6382,24107.0
2020-12-29 13:50:00,65.33,65.37,65.29,65.3,18428.0,56.6296,56.6642,56.5949,56.6036,18428.0
2020-12-29 14:00:00,65.28,65.3,65.24,65.25,14558.0,56.5862,56.6036,56.5515,56.5602,14558.0
2020-12-29 14:10:00,65.23,65.26,65.14,65.19,13645.0,56.5429,56.5689,56.4649,56.5082,13645.0
2020-12-29 14:20:00,65.17,65.27,65.16,65.2,18754.0,56.4909,56.5775,56.4822,56.5169,18754.0
2020-12-29 14:30:00,65.22,65.28,65.17,65.28,16886.0,56.5342,56.5862,56.4909,56.5862,16886.0
2020-12-29 14:40:00,65.27,65.33,65.25,65.26,19953.0,56.5775,56.6296,56.5602,56.5689,19953.0
2020-12-29 14:50:00,65.26,65.32,65.23,65.26,21608.0,56.5689,56.6209,56.5429,56.5689,21608.0
2020-12-29 15:00:00,65.25,65.27,65.2,65.23,16068.0,56.5602,56.5775,56.5169,56.5429,16068.0
2020-12-29 15:10:00,65.25,65.38,65.24,65.38,22263.0,56.5602,56.6729,56.5515,56.6729,22263.0
2020-12-29 15:20:00,65.37,65.42,65.36,65.38,26691.0,56.6642,56.7076,56.6556,56.6729,26691.0
2020-12-29 15:30:00,65.39,65.45,65.38,65.43,29141.0,56.6816,56.7336,56.6729,56.7162,29141.0
2020-12-29 15:40:00,65.42,65.51,65.35,65.51,70818.0,56.7076,56.7856,56.6469,56.7856,70818.0
2020-12-29 15:50:00,65.51,65.57,65.38,65.45,183471.0,56.7856,56.8376,56.6729,56.7336,183471.0
2020-12-30 09:30:00,65.45,65.72,65.39,65.43,30593.0,56.7336,56.9676,56.6816,56.7162,30593.0
2020-12-30 09:40:00,65.48,65.71,65.48,65.67,16743.0,56.7596,56.959,56.7596,56.9243,16743.0
2020-12-30 09:50:00,65.65,65.69,65.58,65.59,15138.0,56.9069,56.9416,56.8463,56.8549,15138.0
2020-12-30 10:00:00,65.63,65.83,65.63,65.76,13189.0,56.8896,57.063,56.8896,57.0023,13189.0
2020-12-30 10:10:00,65.75,65.75,65.58,65.63,14700.0,56.9936,56.9936,56.8463,56.8896,14700.0
2020-12-30 10:20:00,65.61,65.61,65.45,65.47,14531.0,56.8723,56.8723,56.7336,56.7509,14531.0
2020-12-30 10:30:00,65.45,65.68,65.45,65.61,12377.0,56.7336,56.9329,56.7336,56.8723,12377.0
2020-12-30 10:40:00,65.59,65.69,65.57,65.64,13064.0,56.8549,56.9416,56.8376,56.8983,13064.0
2020-12-30 10:50:00,65.64,65.69,65.57,65.63,9976.0,56.8983,56.9416,56.8376,56.8896,9976.0
2020-12-30 11:00:00,65.65,65.79,65.65,65.69,10654.0,56.9069,57.0283,56.9069,56.9416,10654.0
2020-12-30 11:10:00,65.69,65.72,65.63,65.68,12296.0,56.9416,56.9676,56.8896,56.9329,12296.0
2020-12-30 11:20:00,65.67,65.81,65.67,65.79,13237.0,56.9243,57.0456,56.9243,57.0283,13237.0
2020-12-30 11:30:00,65.77,65.79,65.64,65.67,5362.0,57.011,57.0283,56.8983,56.9243,5362.0
2020-12-30 11:40:00,65.67,65.75,65.66,65.75,7330.0,56.9243,56.9936,56.9156,56.9936,7330.0
2020-12-30 11:50:00,65.7,65.73,65.67,65.68,11319.0,56.9503,56.9763,56.9243,56.9329,11319.0
2020-12-30 12:00:00,65.68,65.69,65.61,65.62,8579.0,56.9329,56.9416,56.8723,56.8809,8579.0
2020-12-30 12:10:00,65.64,65.8,65.64,65.8,8814.0,56.8983,57.037,56.8983,57.037,8814.0
2020-12-30 12:20:00,65.8,65.85,65.79,65.8,8822.0,57.037,57.0803,57.0283,57.037,8822.0
2020-12-30 12:30:00,65.79,65.79,65.73,65.73,11368.0,57.0283,57.0283,56.9763,56.9763,11368.0
2020-12-30 12:40:00,65.74,65.78,65.7,65.72,11210.0,56.985,57.0196,56.9503,56.9676,11210.0
2020-12-30 12:50:00,65.72,65.73,65.67,65.68,6961.0,56.9676,56.9763,56.9243,56.9329,6961.0
2020-12-30 13:00:00,65.68,65.7,65.65,65.7,7928.0,56.9329,56.9503,56.9069,56.9503,7928.0
2020-12-30 13:10:00,65.72,65.72,65.63,65.63,10506.0,56.9676,56.9676,56.8896,56.8896,10506.0
2020-12-30 13:20:00,65.62,65.63,65.55,65.56,12478.0,56.8809,56.8896,56.8203,56.8289,12478.0
2020-12-30 13:30:00,65.58,65.59,65.52,65.54,12490.0,56.8463,56.8549,56.7943,56.8116,12490.0
2020-12-30 13:40:00,65.54,65.58,65.5,65.56,11274.0,56.8116,56.8463,56.7769,56.8289,11274.0
2020-12-30 13:50:00,65.56,65.59,65.55,65.58,8888.0,56.8289,56.8549,56.8203,56.8463,8888.0
2020-12-30 14:00:00,65.58,65.58,65.54,65.56,7932.0,56.8463,56.8463,56.8116,56.8289,7932.0
2020-12-30 14:10:00,65.56,65.59,65.51,65.56,11746.0,56.8289,56.8549,56.7856,56.8289,11746.0
2020-12-30 14:20:00,65.56,65.6,65.54,65.58,8184.0,56.8289,56.8636,56.8116,56.8463,8184.0
2020-12-30 14:30:00,65.58,65.62,65.54,65.58,16537.0,56.8463,56.8809,56.8116,56.8463,16537.0
2020-12-30 14:40:00,65.58,65.64,65.58,65.63,11715.0,56.8463,56.8983,56.8463,56.8896,11715.0
2020-12-30 14:50:00,65.64,65.66,65.62,65.65,16499.0,56.8983,56.9156,56.8809,56.9069,16499.0
2020-12-30 15:00:00,65.64,65.72,65.63,65.69,16382.0,56.8983,56.9676,56.8896,56.9416,16382.0
2020-12-30 15:10:00,65.69,65.7,65.65,65.67,13892.0,56.9416,56.9503,56.9069,56.9243,13892.0
2020-12-30 15:20:00,65.67,65.67,65.52,65.6,34678.0,56.9243,56.9243,56.7943,56.8636,34678.0
2020-12-30 15:30:00,65.59,65.62,65.58,65.62,28254.0,56.8549,56.8809,56.8463,56.8809,28254.0
2020-12-30 15:40:00,65.62,65.7,65.61,65.69,31387.0,56.8809,56.9503,56.8723,56.9416,31387.0
2020-12-30 15:50:00,65.7,65.8,65.63,65.68,152309.0,56.9503,57.037,56.8896,56.9329,152309.0
2020-12-31 09:30:00,65.75,65.78,65.39,65.47,22957.0,56.9936,57.0196,56.6816,56.7509,22957.0
2020-12-31 09:40:00,65.55,65.78,65.51,65.78,13237.0,56.8203,57.0196,56.7856,57.0196,13237.0
2020-12-31 09:50:00,65.82,65.97,65.78,65.94,12297.0,57.0543,57.1843,57.0196,57.1583,12297.0
2020-12-31 10:00:00,65.91,65.97,65.81,65.93,14528.0,57.1323,57.1843,57.0456,57.1497,14528.0
2020-12-31 10:10:00,65.94,66.07,65.9,65.97,8657.0,57.1583,57.271,57.1236,57.1843,8657.0
2020-12-31 10:20:00,65.98,66.01,65.76,65.79,17087.0,57.193,57.219,57.0023,57.0283,17087.0
2020-12-31 10:30:00,65.8,65.82,65.72,65.76,8386.0,57.037,57.0543,56.9676,57.0023,8386.0
2020-12-31 10:40:00,65.75,65.79,65.69,65.78,8926.0,56.9936,57.0283,56.9416,57.0196,8926.0
2020-12-31 10:50:00,65.79,65.79,65.58,65.6,18126.0,57.0283,57.0283,56.8463,56.8636,18126.0
2020-12-31 11:00:00,65.59,65.7,65.59,65.66,20726.0,56.8549,56.9503,56.8549,56.9156,20726.0
2020-12-31 11:10:00,65.65,65.67,65.52,65.54,13227.0,56.9069,56.9243,56.7943,56.8116,13227.0
2020-12-31 11:20:00,65.55,65.57,65.5,65.52,10456.0,56.8203,56.8376,56.7769,56.7943,10456.0
2020-12-31 11:30:00,65.52,65.56,65.48,65.56,11095.0,56.7943,56.8289,56.7596,56.8289,11095.0
2020-12-31 11:40:00,65.54,65.6,65.51,65.56,10741.0,56.8116,56.8636,56.7856,56.8289,10741.0
2020-12-31 11:50:00,65.54,65.65,65.54,65.64,19860.0,56.8116,56.9069,56.8116,56.8983,19860.0
2020-12-31 12:00:00,65.63,65.72,65.59,65.68,13276.0,56.8896,56.9676,56.8549,56.9329,13276.0
2020-12-31 12:10:00,65.7,65.7,65.64,65.65,5717.0,56.9503,56.9503,56.8983,56.9069,5717.0
2020-12-31 12:20:00,65.63,65.63,65.56,65.58,9538.0,56.8896,56.8896,56.8289,56.8463,9538.0
2020-12-31 12:30:00,65.59,65.62,65.55,65.6,7286.0,56.8549,56.8809,56.8203,56.8636,7286.0
2020-12-31 12:40:00,65.59,65.73,65.58,65.71,18234.0,56.8549,56.9763,56.8463,56.959,18234.0
2020-12-31 12:50:00,65.71,65.77,65.68,65.74,13356.0,56.959,57.011,56.9329,56.985,13356.0
2020-12-31 13:00:00,65.73,65.74,65.67,65.72,5937.0,56.9763,56.985,56.9243,56.9676,5937.0
2020-12-31 13:10:00,65.72,65.73,65.66,65.66,7149.0,56.9676,56.9763,56.9156,56.9156,7149.0
2020-12-31 13:20:00,65.65,65.7,65.59,65.6,8404.0,56.9069,56.9503,56.8549,56.8636,8404.0
2020-12-31 13:30:00,65.62,65.66,65.62,65.62,7539.0,56.8809,56.9156,56.8809,56.8809,7539.0
2020-12-31 13:40:00,65.64,65.68,65.62,65.67,14865.0,56.8983,56.9329,56.8809,56.9243,14865.0
2020-12-31 13:50:00,65.68,65.71,65.64,65.71,9400.0,56.9329,56.959,56.8983,56.959,9400.0
2020-12-31 14:00:00,65.72,65.76,65.7,65.75,16550.0,56.9676,57.0023,56.9503,56.9936,16550.0
2020-12-31 14:10:00,65.75,65.9,65.75,65.88,19576.0,56.9936,57.1236,56.9936,57.1063,19576.0
2020-12-31 14:20:00,65.89,65.98,65.89,65.98,27154.0,57.115,57.193,57.115,57.193,27154.0
2020-12-31 14:30:00,65.97,66.03,65.94,66.03,14842.0,57.1843,57.2363,57.1583,57.2363,14842.0
2020-12-31 14:40:00,66.03,66.08,66.02,66.04,13258.0,57.2363,57.2797,57.2277,57.245,13258.0
2020-12-31 14:50:00,66.03,66.11,66.03,66.1,18557.0,57.2363,57.3057,57.2363,57.297,18557.0
2020-12-31 15:00:00,66.1,66.22,66.09,66.21,22442.0,57.297,57.401,57.2883,57.3924,22442.0
2020-12-31 15:10:00,66.2,66.35,66.2,66.35,16317.0,57.3837,57.5137,57.3837,57.5137,16317.0
2020-12-31 15:20:00,66.34,66.39,66.29,66.31,25162.0,57.5051,57.5484,57.4617,57.479,25162.0
2020-12-31 15:30:00,66.31,66.43,66.3,66.36,20093.0,57.479,57.5831,57.4704,57.5224,20093.0
2020-12-31 15:40:00,66.34,66.53,66.23,66.45,46546.0,57.5051,57.6697,57.4097,57.6004,46546.0
2020-12-31 15:50:00,66.46,66.82,66.45,66.69,244437.0,57.6091,57.9211,57.6004,57.8084,244437.0
2021-01-04 09:30:00,66.54,66.88,66.29,66.45,50782.0,57.6784,57.9731,57.4617,57.6004,50782.0
2021-01-04 09:40:00,66.41,66.41,66.2,66.28,15281.0,57.5657,57.5657,57.3837,57.453,15281.0
2021-01-04 09:50:00,66.3,66.33,65.93,66.19,29108.0,57.4704,57.4964,57.1497,57.375,29108.0
2021-01-04 10:00:00,66.21,66.3,66.05,66.21,17249.0,57.3924,57.4704,57.2537,57.3924,17249.0
2021-01-04 10:10:00,66.23,66.26,66.05,66.06,16764.0,57.4097,57.4357,57.2537,57.2623,16764.0
2021-01-04 10:20:00,66.05,66.06,65.95,66.01,21370.0,57.2537,57.2623,57.167,57.219,21370.0
2021-01-04 10:30:00,66.01,66.12,65.93,66.04,31637.0,57.219,57.3143,57.1497,57.245,31637.0
2021-01-04 10:40:00,66.01,66.13,65.94,66.07,39838.0,57.219,57.323,57.1583,57.271,39838.0
2021-01-04 10:50:00,66.04,66.17,65.9,66.14,56085.0,57.245,57.3577,57.1236,57.3317,56085.0
2021-01-04 11:00:00,66.13,66.23,65.89,65.89,63890.0,57.323,57.4097,57.115,57.115,63890.0
2021-01-04 11:10:00,65.89,66.06,65.87,65.96,30408.0,57.115,57.2623,57.0976,57.1757,30408.0
2021-01-04 11:20:00,65.95,66.05,65.82,66.02,46532.0,57.167,57.2537,57.0543,57.2277,46532.0
2021-01-04 11:30:00,66.02,66.03,65.87,65.95,32090.0,57.2277,57.2363,57.0976,57.167,32090.0
2021-01-04 11:40:00,65.92,66.03,65.81,65.97,80779.0,57.141,57.2363,57.0456,57.1843,80779.0
2021-01-04 11:50:00,65.97,66.02,65.78,65.88,70393.0,57.1843,57.2277,57.0196,57.1063,70393.0
2021-01-04 12:00:00,65.87,66.05,65.79,65.85,64278.0,57.0976,57.2537,57.0283,57.0803,64278.0
2021-01-04 12:10:00,65.86,66.01,65.79,66.0,71792.0,57.089,57.219,57.0283,57.2103,71792.0
2021-01-04 12:20:00,66.0,66.03,65.88,66.01,49368.0,57.2103,57.2363,57.1063,57.219,49368.0
2021-01-04 12:30:00,66.01,66.02,65.61,65.66,44134.0,57.219,57.2277,56.8723,56.9156,44134.0
2021-01-04 12:40:00,65.67,65.67,65.53,65.62,28490.0,56.9243,56.9243,56.8029,56.8809,28490.0
2021-01-04 12:50:00,65.62,65.67,65.47,65.52,40271.0,56.8809,56.9243,56.7509,56.7943,40271.0
2021-01-04 13:00:00,65.53,65.71,65.49,65.66,22165.0,56.8029,56.959,56.7683,56.9156,22165.0
2021-01-04 13:10:00,65.67,65.76,65.66,65.76,22258.0,56.9243,57.0023,56.9156,57.0023,22258.0
2021-01-04 13:20:00,65.75,65.77,65.61,65.63,13616.0,56.9936,57.011,56.8723,56.8896,13616.0
2021-01-04 13:30:00,65.62,65.65,65.54,65.58,34308.0,56.8809,56.9069,56.8116,56.8463,34308.0
2021-01-04 13:40:00,65.59,65.64,65.51,65.53,31724.0,56.8549,56.8983,56.7856,56.8029,31724.0
2021-01-04 13:50:00,65.54,65.71,65.51,65.68,27704.0,56.8116,56.959,56.7856,56.9329,27704.0
2021-01-04 14:00:00,65.67,65.68,65.52,65.54,17487.0,56.9243,56.9329,56.7943,56.8116,17487.0
2021-01-04 14:10:00,65.53,65.56,65.37,65.4,40130.0,56.8029,56.8289,56.6642,56.6902,40130.0
2021-01-04 14:20:00,65.39,65.47,65.38,65.46,80379.0,56.6816,56.7509,56.6729,56.7422,80379.0
2021-01-04 14:30:00,65.47,65.47,65.33,65.34,69553.0,56.7509,56.7509,56.6296,56.6382,69553.0
2021-01-04 14:40:00,65.35,65.42,65.18,65.18,61966.0,56.6469,56.7076,56.4995,56.4995,61966.0
2021-01-04 14:50:00,65.18,65.38,65.12,65.32,31865.0,56.4995,56.6729,56.4475,56.6209,31865.0
2021-01-04 15:00:00,65.31,65.35,65.19,65.27,26176.0,56.6122,56.6469,56.5082,56.5775,26176.0
2021-01-04 15:10:00,65.29,65.4,65.21,65.28,28958.0,56.5949,56.6902,56.5255,56.5862,28958.0
2021-01-04 15:20:00,65.31,65.4,65.28,65.32,21389.0,56.6122,56.6902,56.5862,56.6209,21389.0
2021-01-04 15:30:00,65.31,65.56,65.25,65.51,39361.0,56.6122,56.8289,56.5602,56.7856,39361.0
2021-01-04 15:40:00,65.52,65.82,65.5,65.82,61710.0,56.7943,57.0543,56.7769,57.0543,61710.0
2021-01-04 15:50:00,65.82,65.93,65.58,65.65,305669.0,57.0543,57.1497,56.8463,56.9069,305669.0
2021-01-05 09:30:00,65.6,65.93,65.52,65.78,35380.0,56.8636,57.1497,56.7943,57.0196,35380.0
2021-01-05 09:40:00,65.77,65.8,65.61,65.63,19817.0,57.011,57.037,56.8723,56.8896,19817.0
2021-01-05 09:50:00,65.65,65.65,65.25,65.31,39812.0,56.9069,56.9069,56.5602,56.6122,39812.0
2021-01-05 10:00:00,65.33,65.57,65.31,65.43,22541.0,56.6296,56.8376,56.6122,56.7162,22541.0
2021-01-05 10:10:00,65.43,65.57,65.39,65.4,18519.0,56.7162,56.8376,56.6816,56.6902,18519.0
2021-01-05 10:20:00,65.39,65.49,65.15,65.17,30058.0,56.6816,56.7683,56.4735,56.4909,30058.0
2021-01-05 10:30:00,65.17,65.21,64.99,64.99,73360.0,56.4909,56.5255,56.3348,56.3348,73360.0
2021-01-05 10:40:00,64.97,64.97,64.78,64.91,39621.0,56.3175,56.3175,56.1528,56.2655,39621.0
2021-01-05 10:50:00,64.9,64.98,64.84,64.89,20299.0,56.2568,56.3262,56.2048,56.2482,20299.0
2021-01-05 11:00:00,64.86,64.88,64.64,64.64,35470.0,56.2222,56.2395,56.0315,56.0315,35470.0
2021-01-05 11:10:00,64.68,64.77,64.65,64.68,15590.0,56.0661,56.1441,56.0401,56.0661,15590.0
2021-01-05 11:20:00,64.66,64.82,64.66,64.79,12794.0,56.0488,56.1875,56.0488,56.1615,12794.0
2021-01-05 11:30:00,64.79,64.96,64.71,64.92,19758.0,56.1615,56.3088,56.0921,56.2742,19758.0
2021-01-05 11:40:00,64.9,64.92,64.65,64.66,11687.0,56.2568,56.2742,56.0401,56.0488,11687.0
2021-01-05 11:50:00,64.67,64.73,64.62,64.63,33235.0,56.0575,56.1095,56.0141,56.0228,33235.0
2021-01-05 12:00:00,64.62,64.78,64.57,64.74,19866.0,56.0141,56.1528,55.9708,56.1181,19866.0
2021-01-05 12:10:00,64.74,64.75,64.5,64.56,34340.0,56.1181,56.1268,55.9101,55.9621,34340.0
2021-01-05 12:20:00,64.56,64.72,64.56,64.72,10563.0,55.9621,56.1008,55.9621,56.1008,10563.0
2021-01-05 12:30:00,64.7,64.82,64.68,64.75,28432.0,56.0835,56.1875,56.0661,56.1268,28432.0
2021-01-05 12:40:00,64.74,64.84,64.72,64.84,26303.0,56.1181,56.2048,56.1008,56.2048,26303.0
2021-01-05 12:50:00,64.83,64.86,64.75,64.79,32065.0,56.1961,56.2222,56.1268,56.1615,32065.0
2021-01-05 13:00:00,64.81,64.9,64.8,64.86,53660.0,56.1788,56.2568,56.1701,56.2222,53660.0
2021-01-05 13:10:00,64.86,64.87,64.77,64.79,13885.0,56.2222,56.2308,56.1441,56.1615,13885.0
2021-01-05 13:20:00,64.79,64.8,64.64,64.68,14190.0,56.1615,56.1701,56.0315,56.0661,14190.0
2021-01-05 13:30:00,64.67,64.72,64.63,64.65,18041.0,56.0575,56.1008,56.0228,56.0401,18041.0
2021-01-05 13:40:00,64.66,64.73,64.65,64.69,11542.0,56.0488,56.1095,56.0401,56.0748,11542.0
2021-01-05 13:50:00,64.67,64.71,64.62,64.65,14848.0,56.0575,56.0921,56.0141,56.0401,14848.0
2021-01-05 14:00:00,64.65,64.87,64.65,64.86,33244.0,56.0401,56.2308,56.0401,56.2222,33244.0
2021-01-05 14:10:00,64.88,64.88,64.76,64.78,14989.0,56.2395,56.2395,56.1355,56.1528,14989.0
2021-01-05 14:20:00,64.78,64.82,64.71,64.79,15886.0,56.1528,56.1875,56.0921,56.1615,15886.0
2021-01-05 14:30:00,64.79,64.91,64.78,64.78,18701.0,56.1615,56.2655,56.1528,56.1528,18701.0
2021-01-05 14:40:00,64.8,64.82,64.73,64.82,15961.0,56.1701,56.1875,56.1095,56.1875,15961.0
2021-01-05 14:50:00,64.81,64.86,64.78,64.84,15116.0,56.1788,56.2222,56.1528,56.2048,15116.0
2021-01-05 15:00:00,64.85,64.99,64.85,64.9,19855.0,56.2135,56.3348,56.2135,56.2568,19855.0
2021-01-05 15:10:00,64.91,64.95,64.82,64.83,23605.0,56.2655,56.3002,56.1875,56.1961,23605.0
2021-01-05 15:20:00,64.82,64.88,64.77,64.82,35347.0,56.1875,56.2395,56.1441,56.1875,35347.0
2021-01-05 15:30:00,64.8,64.88,64.74,64.83,35920.0,56.1701,56.2395,56.1181,56.1961,35920.0
2021-01-05 15:40:00,64.83,64.99,64.82,64.94,57021.0,56.1961,56.3348,56.1875,56.2915,57021.0
2021-01-05 15:50:00,64.95,65.04,64.84,65.01,150051.0,56.3002,56.3782,56.2048,56.3522,150051.0
2021-01-06 09:30:00,64.62,65.21,64.58,65.04,81891.0,56.0141,56.5255,55.9794,56.3782,81891.0
2021-01-06 09:40:00,65.0,65.65,64.9,65.59,31837.0,56.3435,56.9069,56.2568,56.8549,31837.0
2021-01-06 09:50:00,65.6,65.96,65.57,65.89,43722.0,56.8636,57.1757,56.8376,57.115,43722.0
2021-01-06 10:00:00,65.86,65.87,65.49,65.72,44910.0,57.089,57.0976,56.7683,56.9676,44910.0
2021-01-06 10:10:00,65.71,65.78,65.56,65.56,53510.0,56.959,57.0196,56.8289,56.8289,53510.0
2021-01-06 10:20:00,65.54,65.55,65.32,65.41,34138.0,56.8116,56.8203,56.6209,56.6989,34138.0
2021-01-06 10:30:00,65.41,65.53,65.35,65.35,28798.0,56.6989,56.8029,56.6469,56.6469,28798.0
2021-01-06 10:40:00,65.32,65.8,65.32,65.66,31020.0,56.6209,57.037,56.6209,56.9156,31020.0
2021-01-06 10:50:00,65.63,65.83,65.59,65.76,24704.0,56.8896,57.063,56.8549,57.0023,24704.0
2021-01-06 11:00:00,65.8,66.08,65.8,66.05,30733.0,57.037,57.2797,57.037,57.2537,30733.0
2021-01-06 11:10:00,66.03,66.25,65.97,66.25,18488.0,57.2363,57.427,57.1843,57.427,18488.0
2021-01-06 11:20:00,66.22,66.24,66.08,66.17,21433.0,57.401,57.4184,57.2797,57.3577,21433.0
2021-01-06 11:30:00,66.19,66.34,66.17,66.3,17377.0,57.375,57.5051,57.3577,57.4704,17377.0
2021-01-06 11:40:00,66.31,66.31,66.14,66.2,21003.0,57.479,57.479,57.3317,57.3837,21003.0
2021-01-06 11:50:00,66.22,66.3,66.14,66.17,32587.0,57.401,57.4704,57.3317,57.3577,32587.0
2021-01-06 12:00:00,66.18,66.2,66.08,66.11,13762.0,57.3664,57.3837,57.2797,57.3057,13762.0
2021-01-06 12:10:00,66.05,66.17,66.03,66.15,11180.0,57.2537,57.3577,57.2363,57.3404,11180.0
2021-01-06 12:20:00,66.14,66.2,66.08,66.17,17343.0,57.3317,57.3837,57.2797,57.3577,17343.0
2021-01-06 12:30:00,66.19,66.35,66.17,66.34,39375.0,57.375,57.5137,57.3577,57.5051,39375.0
2021-01-06 12:40:00,66.31,66.39,66.27,66.38,19235.0,57.479,57.5484,57.4444,57.5397,19235.0
2021-01-06 12:50:00,66.4,66.51,66.32,66.48,12949.0,57.5571,57.6524,57.4877,57.6264,12949.0
2021-01-06 13:00:00,66.48,66.59,66.42,66.43,14692.0,57.6264,57.7218,57.5744,57.5831,14692.0
2021-01-06 13:10:00,66.41,66.59,66.39,66.57,26714.0,57.5657,57.7218,57.5484,57.7044,26714.0
2021-01-06 13:20:00,66.56,66.67,66.54,66.67,10783.0,57.6958,57.7911,57.6784,57.7911,10783.0
2021-01-06 13:30:00,66.66,66.72,66.61,66.71,14373.0,57.7824,57.8344,57.7391,57.8258,14373.0
2021-01-06 13:40:00,66.73,66.85,66.67,66.67,13773.0,57.8431,57.9471,57.7911,57.7911,13773.0
2021-01-06 13:50:00,66.68,66.73,66.58,66.67,14488.0,57.7998,57.8431,57.7131,57.7911,14488.0
2021-01-06 14:00:00,66.69,66.74,66.55,66.74,19773.0,57.8084,57.8518,57.6871,57.8518,19773.0
2021-01-06 14:10:00,66.74,66.78,66.52,66.62,23722.0,57.8518,57.8865,57.6611,57.7478,23722.0
2021-01-06 14:20:00,66.61,66.72,66.53,66.69,27400.0,57.7391,57.8344,57.6697,57.8084,27400.0
2021-01-06 14:30:00,66.7,66.91,66.69,66.74,27341.0,57.8171,57.9991,57.8084,57.8518,27341.0
2021-01-06 14:40:00,66.73,67.01,66.64,66.64,33594.0,57.8431,58.0858,57.7651,57.7651,33594.0
2021-01-06 14:50:00,66.66,66.7,66.53,66.61,31292.0,57.7824,57.8171,57.6697,57.7391,31292.0
2021-01-06 15:00:00,66.6,66.73,66.53,66.59,42711.0,57.7304,57.8431,57.6697,57.7218,42711.0
2021-01-06 15:10:00,66.61,66.76,66.58,66.6,28250.0,57.7391,57.8691,57.7131,57.7304,28250.0
2021-01-06 15:20:00,66.61,66.65,66.5,66.59,112539.0,57.7391,57.7738,57.6437,57.7218,112539.0
2021-01-06 15:30:00,66.58,66.64,66.32,66.39,79864.0,57.7131,57.7651,57.4877,57.5484,79864.0
2021-01-06 15:40:00,66.37,66.52,66.31,66.52,57834.0,57.5311,57.6611,57.479,57.6611,57834.0
2021-01-06 15:50:00,66.54,66.57,66.23,66.46,302607.0,57.6784,57.7044,57.4097,57.6091,302607.0
2021-01-07 09:30:00,66.8,66.81,66.08,66.19,42517.0,57.9038,57.9125,57.2797,57.375,42517.0
2021-01-07 09:40:00,66.15,66.44,66.07,66.28,17671.0,57.3404,57.5917,57.271,57.453,17671.0
2021-01-07 09:50:00,66.25,66.28,65.75,65.88,27252.0,57.427,57.453,56.9936,57.1063,27252.0
2021-01-07 10:00:00,65.9,66.01,65.75,65.94,42677.0,57.1236,57.219,56.9936,57.1583,42677.0
2021-01-07 10:10:00,65.95,66.33,65.95,66.33,19691.0,57.167,57.4964,57.167,57.4964,19691.0
2021-01-07 10:20:00,66.3,66.33,66.1,66.13,28872.0,57.4704,57.4964,57.297,57.323,28872.0
2021-01-07 10:30:00,66.13,66.26,66.0,66.02,14256.0,57.323,57.4357,57.2103,57.2277,14256.0
2021-01-07 10:40:00,66.0,66.32,66.0,66.32,14744.0,57.2103,57.4877,57.2103,57.4877,14744.0
2021-01-07 10:50:00,66.34,66.35,66.14,66.18,14494.0,57.5051,57.5137,57.3317,57.3664,14494.0
2021-01-07 11:00:00,66.2,66.26,65.91,65.97,17783.0,57.3837,57.4357,57.1323,57.1843,17783.0
2021-01-07 11:10:00,65.98,66.04,65.91,65.98,17072.0,57.193,57.245,57.1323,57.193,17072.0
2021-01-07 11:20:00,65.98,66.06,65.95,66.0,75799.0,57.193,57.2623,57.167,57.2103,75799.0
2021-01-07 11:30:00,66.0,66.01,65.78,65.8,19410.0,57.2103,57.219,57.0196,57.037,19410.0
2021-01-07 11:40:00,65.8,65.85,65.73,65.76,17383.0,57.037,57.0803,56.9763,57.0023,17383.0
2021-01-07 11:50:00,65.78,65.82,65.7,65.8,21205.0,57.0196,57.0543,56.9503,57.037,21205.0
2021-01-07 12:00:00,65.81,65.84,65.58,65.62,27902.0,57.0456,57.0716,56.8463,56.8809,27902.0
2021-01-07 12:10:00,65.59,65.71,65.52,65.55,21760.0,56.8549,56.959,56.7943,56.8203,21760.0
2021-01-07 12:20:00,65.56,65.61,65.41,65.43,15829.0,56.8289,56.8723,56.6989,56.7162,15829.0
2021-01-07 12:30:00,65.44,65.46,65.22,65.23,22208.0,56.7249,56.7422,56.5342,56.5429,22208.0
2021-01-07 12:40:00,65.23,65.23,65.01,65.21,38352.0,56.5429,56.5429,56.3522,56.5255,38352.0
2021-01-07 12:50:00,65.2,65.32,65.15,65.29,29851.0,56.5169,56.6209,56.4735,56.5949,29851.0
2021-01-07 13:00:00,65.29,65.32,65.25,65.28,110891.0,56.5949,56.6209,56.5602,56.5862,110891.0
2021-01-07 13:10:00,65.28,65.33,65.26,65.28,26960.0,56.5862,56.6296,56.5689,56.5862,26960.0
2021-01-07 13:20:00,65.28,65.28,65.01,65.02,40272.0,56.5862,56.5862,56.3522,56.3608,40272.0
2021-01-07 13:30:00,65.02,65.17,64.95,65.14,29869.0,56.3608,56.4909,56.3002,56.4649,29869.0
2021-01-07 13:40:00,65.14,65.36,65.13,65.34,19811.0,56.4649,56.6556,56.4562,56.6382,19811.0
2021-01-07 13:50:00,65.36,65.36,65.22,65.34,53924.0,56.6556,56.6556,56.5342,56.6382,53924.0
2021-01-07 14:00:00,65.35,65.49,65.35,65.43,19013.0,56.6469,56.7683,56.6469,56.7162,19013.0
2021-01-07 14:10:00,65.42,65.5,65.39,65.46,32897.0,56.7076,56.7769,56.6816,56.7422,32897.0
2021-01-07 14:20:00,65.45,65.65,65.45,65.59,32068.0,56.7336,56.9069,56.7336,56.8549,32068.0
2021-01-07 14:30:00,65.6,65.7,65.55,65.57,29161.0,56.8636,56.9503,56.8203,56.8376,29161.0
2021-01-07 14:40:00,65.57,65.59,65.47,65.51,21972.0,56.8376,56.8549,56.7509,56.7856,21972.0
2021-01-07 14:50:00,65.52,65.53,65.39,65.45,21861.0,56.7943,56.8029,56.6816,56.7336,21861.0
2021-01-07 15:00:00,65.45,65.51,65.4,65.42,29655.0,56.7336,56.7856,56.6902,56.7076,29655.0
2021-01-07 15:10:00,65.44,65.44,65.24,65.31,24318.0,56.7249,56.7249,56.5515,56.6122,24318.0
2021-01-07 15:20:00,65.31,65.34,65.11,65.11,28728.0,56.6122,56.6382,56.4389,56.4389,28728.0
2021-01-07 15:30:00,65.13,65.13,64.93,64.98,85394.0,56.4562,56.4562,56.2828,56.3262,85394.0
2021-01-07 15:40:00,64.99,65.14,64.94,65.06,81045.0,56.3348,56.4649,56.2915,56.3955,81045.0
2021-01-07 15:50:00,65.06,65.26,65.04,65.15,243144.0,56.3955,56.5689,56.3782,56.4735,243144.0
2021-01-08 09:30:00,65.06,65.16,64.89,65.14,34354.0,56.3955,56.4822,56.2482,56.4649,34354.0
2021-01-08 09:40:00,65.16,65.38,64.91,65.37,23879.0,56.4822,56.6729,56.2655,56.6642,23879.0
2021-01-08 09:50:00,65.41,65.41,65.05,65.07,29636.0,56.6989,56.6989,56.3868,56.4042,29636.0
2021-01-08 10:00:00,65.09,65.24,65.08,65.19,25732.0,56.4215,56.5515,56.4129,56.5082,25732.0
2021-01-08 10:10:00,65.19,65.37,65.1,65.24,18824.0,56.5082,56.6642,56.4302,56.5515,18824.0
2021-01-08 10:20:00,65.23,65.59,65.21,65.49,12869.0,56.5429,56.8549,56.5255,56.7683,12869.0
2021-01-08 10:30:00,65.45,65.48,65.3,65.33,9661.0,56.7336,56.7596,56.6036,56.6296,9661.0
2021-01-08 10:40:00,65.32,65.37,65.22,65.23,9922.0,56.6209,56.6642,56.5342,56.5429,9922.0
2021-01-08 10:50:00,65.2,65.41,65.2,65.41,19971.0,56.5169,56.6989,56.5169,56.6989,19971.0
2021-01-08 11:00:00,65.44,65.48,65.37,65.39,16408.0,56.7249,56.7596,56.6642,56.6816,16408.0
2021-01-08 11:10:00,65.39,65.5,65.35,65.46,22794.0,56.6816,56.7769,56.6469,56.7422,22794.0
2021-01-08 11:20:00,65.49,65.49,65.21,65.25,22261.0,56.7683,56.7683,56.5255,56.5602,22261.0
2021-01-08 11:30:00,65.26,65.26,65.02,65.07,14707.0,56.5689,56.5689,56.3608,56.4042,14707.0
2021-01-08 11:40:00,65.06,65.23,65.03,65.1,33869.0,56.3955,56.5429,56.3695,56.4302,33869.0
2021-01-08 11:50:00,65.12,65.19,65.07,65.15,26588.0,56.4475,56.5082,56.4042,56.4735,26588.0
2021-01-08 12:00:00,65.16,65.36,65.13,65.25,15576.0,56.4822,56.6556,56.4562,56.5602,15576.0
2021-01-08 12:10:00,65.28,65.35,65.22,65.33,8987.0,56.5862,56.6469,56.5342,56.6296,8987.0
2021-01-08 12:20:00,65.34,65.39,65.29,65.3,11433.0,56.6382,56.6816,56.5949,56.6036,11433.0
2021-01-08 12:30:00,65.28,65.36,65.24,65.3,18883.0,56.5862,56.6556,56.5515,56.6036,18883.0
2021-01-08 12:40:00,65.29,65.34,65.16,65.19,15978.0,56.5949,56.6382,56.4822,56.5082,15978.0
2021-01-08 12:50:00,65.22,65.23,65.03,65.06,17515.0,56.5342,56.5429,56.3695,56.3955,17515.0
2021-01-08 13:00:00,65.07,65.21,65.03,65.14,24091.0,56.4042,56.5255,56.3695,56.4649,24091.0
2021-01-08 13:10:00,65.15,65.23,65.1,65.15,49072.0,56.4735,56.5429,56.4302,56.4735,49072.0
2021-01-08 13:20:00,65.17,65.22,65.09,65.22,30448.0,56.4909,56.5342,56.4215,56.5342,30448.0
2021-01-08 13:30:00,65.22,65.22,65.1,65.15,49358.0,56.5342,56.5342,56.4302,56.4735,49358.0
2021-01-08 13:40:00,65.14,65.15,65.0,65.04,12578.0,56.4649,56.4735,56.3435,56.3782,12578.0
2021-01-08 13:50:00,65.04,65.09,64.96,65.0,14419.0,56.3782,56.4215,56.3088,56.3435,14419.0
2021-01-08 14:00:00,64.99,65.34,64.96,65.34,27747.0,56.3348,56.6382,56.3088,56.6382,27747.0
2021-01-08 14:10:00,65.34,65.38,65.3,65.37,16185.0,56.6382,56.6729,56.6036,56.6642,16185.0
2021-01-08 14:20:00,65.36,65.41,65.27,65.31,9836.0,56.6556,56.6989,56.5775,56.6122,9836.0
2021-01-08 14:30:00,65.29,65.41,65.29,65.4,10948.0,56.5949,56.6989,56.5949,56.6902,10948.0
2021-01-08 14:40:00,65.4,65.48,65.34,65.48,9615.0,56.6902,56.7596,56.6382,56.7596,9615.0
2021-01-08 14:50:00,65.5,65.57,65.49,65.54,16805.0,56.7769,56.8376,56.7683,56.8116,16805.0
2021-01-08 15:00:00,65.54,65.59,65.51,65.53,22009.0,56.8116,56.8549,56.7856,56.8029,22009.0
2021-01-08 15:10:00,65.54,65.64,65.5,65.51,31294.0,56.8116,56.8983,56.7769,56.7856,31294.0
2021-01-08 15:20:00,65.5,65.61,65.49,65.57,17245.0,56.7769,56.8723,56.7683,56.8376,17245.0
2021-01-08 15:30:00,65.58,65.65,65.45,65.52,32935.0,56.8463,56.9069,56.7336,56.7943,32935.0
2021-01-08 15:40:00,65.51,65.8,65.51,65.78,36898.0,56.7856,57.037,56.7856,57.0196,36898.0
2021-01-08 15:50:00,65.8,65.93,65.59,65.75,158105.0,57.037,57.1497,56.8549,56.9936,158105.0
2021-01-11 09:30:00,65.68,65.87,65.4,65.63,37395.0,56.9329,57.0976,56.6902,56.8896,37395.0
2021-01-11 09:40:00,65.62,65.7,65.48,65.52,32943.0,56.8809,56.9503,56.7596,56.7943,32943.0
2021-01-11 09:50:00,65.53,65.53,65.23,65.23,55993.0,56.8029,56.8029,56.5429,56.5429,55993.0
2021-01-11 10:00:00,65.27,65.27,64.99,65.01,31852.0,56.5775,56.5775,56.3348,56.3522,31852.0
2021-01-11 10:10:00,65.0,65.05,64.93,64.96,26385.0,56.3435,56.3868,56.2828,56.3088,26385.0
2021-01-11 10:20:00,65.01,65.07,64.92,64.94,13693.0,56.3522,56.4042,56.2742,56.2915,13693.0
2021-01-11 10:30:00,64.93,64.95,64.79,64.8,10981.0,56.2828,56.3002,56.1615,56.1701,10981.0
2021-01-11 10:40:00,64.82,64.88,64.72,64.83,12207.0,56.1875,56.2395,56.1008,56.1961,12207.0
2021-01-11 10:50:00,64.86,65.05,64.84,65.05,16871.0,56.2222,56.3868,56.2048,56.3868,16871.0
2021-01-11 11:00:00,65.03,65.06,64.96,64.97,13622.0,56.3695,56.3955,56.3088,56.3175,13622.0
2021-01-11 11:10:00,64.97,65.04,64.92,65.02,13880.0,56.3175,56.3782,56.2742,56.3608,13880.0
2021-01-11 11:20:00,65.0,65.0,64.81,64.84,16601.0,56.3435,56.3435,56.1788,56.2048,16601.0
2021-01-11 11:30:00,64.87,64.87,64.76,64.77,23736.0,56.2308,56.2308,56.1355,56.1441,23736.0
2021-01-11 11:40:00,64.82,64.89,64.79,64.87,15816.0,56.1875,56.2482,56.1615,56.2308,15816.0
2021-01-11 11:50:00,64.89,64.89,64.75,64.75,12683.0,56.2482,56.2482,56.1268,56.1268,12683.0
2021-01-11 12:00:00,64.75,64.81,64.74,64.81,13985.0,56.1268,56.1788,56.1181,56.1788,13985.0
2021-01-11 12:10:00,64.81,64.85,64.7,64.7,19220.0,56.1788,56.2135,56.0835,56.0835,19220.0
2021-01-11 12:20:00,64.7,64.71,64.54,64.59,20902.0,56.0835,56.0921,55.9448,55.9881,20902.0
2021-01-11 12:30:00,64.59,64.61,64.33,64.33,90466.0,55.9881,56.0054,55.7627,55.7627,90466.0
2021-01-11 12:40:00,64.33,64.4,64.3,64.31,32333.0,55.7627,55.8234,55.7367,55.7454,32333.0
2021-01-11 12:50:00,64.34,64.51,64.32,64.46,13666.0,55.7714,55.9188,55.7541,55.8754,13666.0
2021-01-11 13:00:00,64.45,64.46,64.35,64.41,14048.0,55.8668,55.8754,55.7801,55.8321,14048.0
2021-01-11 13:10:00,64.39,64.43,64.33,64.36,16129.0,55.8147,55.8494,55.7627,55.7887,16129.0
2021-01-11 13:20:00,64.37,64.46,64.36,64.37,14433.0,55.7974,55.8754,55.7887,55.7974,14433.0
2021-01-11 13:30:00,64.38,64.38,64.14,64.16,20958.0,55.8061,55.8061,55.598,55.6154,20958.0
2021-01-11 13:40:00,64.15,64.16,63.92,63.92,40297.0,55.6067,55.6154,55.4073,55.4073,40297.0
2021-01-11 13:50:00,63.93,64.03,63.93,63.96,19857.0,55.416,55.5027,55.416,55.442,19857.0
2021-01-11 14:00:00,63.95,64.12,63.92,64.06,27058.0,55.4333,55.5807,55.4073,55.5287,27058.0
2021-01-11 14:10:00,64.07,64.18,64.05,64.1,12006.0,55.5374,55.6327,55.52,55.5634,12006.0
2021-01-11 14:20:00,64.08,64.2,64.02,64.18,12182.0,55.546,55.65,55.494,55.6327,12182.0
2021-01-11 14:30:00,64.17,64.22,64.13,64.16,9451.0,55.624,55.6674,55.5894,55.6154,9451.0
2021-01-11 14:40:00,64.17,64.26,64.11,64.23,17107.0,55.624,55.7021,55.572,55.6761,17107.0
2021-01-11 14:50:00,64.21,64.42,64.19,64.35,15466.0,55.6587,55.8407,55.6414,55.7801,15466.0
2021-01-11 15:00:00,64.33,64.43,64.29,64.36,22785.0,55.7627,55.8494,55.7281,55.7887,22785.0
2021-01-11 15:10:00,64.36,64.38,64.24,64.29,30505.0,55.7887,55.8061,55.6847,55.7281,30505.0
2021-01-11 15:20:00,64.28,64.37,64.27,64.3,127304.0,55.7194,55.7974,55.7107,55.7367,127304.0
2021-01-11 15:30:00,64.31,64.4,64.22,64.26,50947.0,55.7454,55.8234,55.6674,55.7021,50947.0
2021-01-11 15:40:00,64.25,64.4,64.25,64.37,63568.0,55.6934,55.8234,55.6934,55.7974,63568.0
2021-01-11 15:50:00,64.38,64.45,64.32,64.4,115042.0,55.8061,55.8668,55.7541,55.8234,115042.0
2021-01-12 09:30:00,64.34,64.41,63.78,63.92,48431.0,55.7714,55.8321,55.286,55.4073,48431.0
2021-01-12 09:40:00,63.95,64.22,63.86,64.21,15603.0,55.4333,55.6674,55.3553,55.6587,15603.0
2021-01-12 09:50:00,64.21,64.4,64.17,64.18,27455.0,55.6587,55.8234,55.624,55.6327,27455.0
2021-01-12 10:00:00,64.18,64.35,64.18,64.27,21549.0,55.6327,55.7801,55.6327,55.7107,21549.0
2021-01-12 10:10:00,64.28,64.44,64.24,64.31,22116.0,55.7194,55.8581,55.6847,55.7454,22116.0
2021-01-12 10:20:00,64.32,64.46,64.29,64.29,16663.0,55.7541,55.8754,55.7281,55.7281,16663.0
2021-01-12 10:30:00,64.29,64.33,64.11,64.33,18131.0,55.7281,55.7627,55.572,55.7627,18131.0
2021-01-12 10:40:00,64.34,64.42,64.19,64.23,22275.0,55.7714,55.8407,55.6414,55.6761,22275.0
2021-01-12 10:50:00,64.26,64.3,64.13,64.19,18378.0,55.7021,55.7367,55.5894,55.6414,18378.0
2021-01-12 11:00:00,64.2,64.46,64.17,64.43,31232.0,55.65,55.8754,55.624,55.8494,31232.0
2021-01-12 11:10:00,64.43,64.47,64.11,64.12,33667.0,55.8494,55.8841,55.572,55.5807,33667.0
2021-01-12 11:20:00,64.12,64.15,63.93,64.0,44110.0,55.5807,55.6067,55.416,55.4767,44110.0
2021-01-12 11:30:00,64.01,64.03,63.83,63.85,30356.0,55.4854,55.5027,55.3293,55.3467,30356.0
2021-01-12 11:40:00,63.85,63.85,63.71,63.73,31564.0,55.3467,55.3467,55.2253,55.2426,31564.0
2021-01-12 11:50:00,63.73,63.78,63.55,63.6,43375.0,55.2426,55.286,55.0866,55.13,43375.0
2021-01-12 12:00:00,63.6,63.65,63.44,63.52,57261.0,55.13,55.1733,54.9913,55.0606,57261.0
2021-01-12 12:10:00,63.52,63.53,63.35,63.48,60577.0,55.0606,55.0693,54.9132,55.0259,60577.0
2021-01-12 12:20:00,63.47,63.47,63.3,63.31,27793.0,55.0173,55.0173,54.8699,54.8786,27793.0
2021-01-12 12:30:00,63.27,63.36,63.18,63.34,29911.0,54.8439,54.9219,54.7659,54.9046,29911.0
2021-01-12 12:40:00,63.33,63.58,63.33,63.39,41698.0,54.8959,55.1126,54.8959,54.9479,41698.0
2021-01-12 12:50:00,63.4,63.41,63.3,63.33,18646.0,54.9566,54.9653,54.8699,54.8959,18646.0
2021-01-12 13:00:00,63.33,63.47,63.32,63.44,17810.0,54.8959,55.0173,54.8872,54.9913,17810.0
2021-01-12 13:10:00,63.43,63.62,63.41,63.57,26924.0,54.9826,55.1473,54.9653,55.1039,26924.0
2021-01-12 13:20:00,63.56,63.69,63.51,63.69,19832.0,55.0953,55.208,55.0519,55.208,19832.0
2021-01-12 13:30:00,63.68,63.71,63.63,63.66,25611.0,55.1993,55.2253,55.156,55.182,25611.0
2021-01-12 13:40:00,63.67,63.74,63.62,63.67,19053.0,55.1906,55.2513,55.1473,55.1906,19053.0
2021-01-12 13:50:00,63.66,63.74,63.6,63.73,21044.0,55.182,55.2513,55.13,55.2426,21044.0
2021-01-12 14:00:00,63.73,63.93,63.72,63.87,25975.0,55.2426,55.416,55.234,55.364,25975.0
2021-01-12 14:10:00,63.88,63.96,63.77,63.8,41073.0,55.3727,55.442,55.2773,55.3033,41073.0
2021-01-12 14:20:00,63.8,63.85,63.68,63.71,30379.0,55.3033,55.3467,55.1993,55.2253,30379.0
2021-01-12 14:30:00,63.7,63.77,63.6,63.65,40013.0,55.2166,55.2773,55.13,55.1733,40013.0
2021-01-12 14:40:00,63.66,63.68,63.54,63.59,32474.0,55.182,55.1993,55.0779,55.1213,32474.0
2021-01-12 14:50:00,63.56,63.58,63.51,63.54,65763.0,55.0953,55.1126,55.0519,55.0779,65763.0
2021-01-12 15:00:00,63.55,63.57,63.41,63.43,62610.0,55.0866,55.1039,54.9653,54.9826,62610.0
2021-01-12 15:10:00,63.43,63.48,63.31,63.43,57374.0,54.9826,55.0259,54.8786,54.9826,57374.0
2021-01-12 15:20:00,63.42,63.47,63.37,63.4,89600.0,54.9739,55.0173,54.9306,54.9566,89600.0
2021-01-12 15:30:00,63.41,63.45,63.27,63.28,62452.0,54.9653,54.9999,54.8439,54.8526,62452.0
2021-01-12 15:40:00,63.27,63.43,63.25,63.41,80357.0,54.8439,54.9826,54.8266,54.9653,80357.0
2021-01-12 15:50:00,63.42,63.51,63.27,63.4,293324.0,54.9739,55.0519,54.8439,54.9566,293324.0
2021-01-13 09:30:00,63.48,63.9,63.2,63.27,142087.0,55.0259,55.39,54.7832,54.8439,142087.0
2021-01-13 09:40:00,63.28,63.5,63.19,63.3,113266.0,54.8526,55.0433,54.7746,54.8699,113266.0
2021-01-13 09:50:00,63.31,63.71,63.29,63.64,97309.0,54.8786,55.2253,54.8612,55.1646,97309.0
2021-01-13 10:00:00,63.69,63.9,63.6,63.75,42154.0,55.208,55.39,55.13,55.26,42154.0
2021-01-13 10:10:00,63.75,63.78,63.65,63.69,41356.0,55.26,55.286,55.1733,55.208,41356.0
2021-01-13 10:20:00,63.71,63.89,63.69,63.87,55227.0,55.2253,55.3813,55.208,55.364,55227.0
2021-01-13 10:30:00,63.88,64.14,63.84,64.11,37534.0,55.3727,55.598,55.338,55.572,37534.0
2021-01-13 10:40:00,64.1,64.16,64.02,64.16,35625.0,55.5634,55.6154,55.494,55.6154,35625.0
2021-01-13 10:50:00,64.15,64.15,64.04,64.09,47179.0,55.6067,55.6067,55.5114,55.5547,47179.0
2021-01-13 11:00:00,64.1,64.2,64.0,64.03,21237.0,55.5634,55.65,55.4767,55.5027,21237.0
2021-01-13 11:10:00,64.04,64.28,64.04,64.22,112187.0,55.5114,55.7194,55.5114,55.6674,112187.0
2021-01-13 11:20:00,64.23,64.25,64.08,64.08,20260.0,55.6761,55.6934,55.546,55.546,20260.0
2021-01-13 11:30:00,64.09,64.14,64.04,64.11,22326.0,55.5547,55.598,55.5114,55.572,22326.0
2021-01-13 11:40:00,64.1,64.29,64.06,64.26,28721.0,55.5634,55.7281,55.5287,55.7021,28721.0
2021-01-13 11:50:00,64.28,64.5,64.27,64.45,19465.0,55.7194,55.9101,55.7107,55.8668,19465.0
2021-01-13 12:00:00,64.46,64.61,64.46,64.6,21846.0,55.8754,56.0054,55.8754,55.9968,21846.0
2021-01-13 12:10:00,64.61,64.64,64.55,64.61,20824.0,56.0054,56.0315,55.9534,56.0054,20824.0
2021-01-13 12:20:00,64.61,64.7,64.55,64.66,18242.0,56.0054,56.0835,55.9534,56.0488,18242.0
2021-01-13 12:30:00,64.65,64.71,64.61,64.65,17054.0,56.0401,56.0921,56.0054,56.0401,17054.0
2021-01-13 12:40:00,64.68,64.72,64.65,64.68,19164.0,56.0661,56.1008,56.0401,56.0661,19164.0
2021-01-13 12:50:00,64.7,64.79,64.68,64.75,28681.0,56.0835,56.1615,56.0661,56.1268,28681.0
2021-01-13 13:00:00,64.77,64.81,64.65,64.75,19236.0,56.1441,56.1788,56.0401,56.1268,19236.0
2021-01-13 13:10:00,64.77,64.85,64.75,64.81,19564.0,56.1441,56.2135,56.1268,56.1788,19564.0
2021-01-13 13:20:00,64.82,64.84,64.67,64.67,16764.0,56.1875,56.2048,56.0575,56.0575,16764.0
2021-01-13 13:30:00,64.65,64.67,64.57,64.61,18662.0,56.0401,56.0575,55.9708,56.0054,18662.0
2021-01-13 13:40:00,64.63,64.68,64.6,64.63,19299.0,56.0228,56.0661,55.9968,56.0228,19299.0
2021-01-13 13:50:00,64.61,64.62,64.5,64.53,21613.0,56.0054,56.0141,55.9101,55.9361,21613.0
2021-01-13 14:00:00,64.53,64.69,64.47,64.69,24166.0,55.9361,56.0748,55.8841,56.0748,24166.0
2021-01-13 14:10:00,64.71,64.76,64.66,64.74,21648.0,56.0921,56.1355,56.0488,56.1181,21648.0
2021-01-13 14:20:00,64.75,64.81,64.72,64.75,21913.0,56.1268,56.1788,56.1008,56.1268,21913.0
2021-01-13 14:30:00,64.75,64.78,64.71,64.72,46817.0,56.1268,56.1528,56.0921,56.1008,46817.0
2021-01-13 14:40:00,64.73,64.83,64.69,64.78,27305.0,56.1095,56.1961,56.0748,56.1528,27305.0
2021-01-13 14:50:00,64.79,64.87,64.76,64.86,35306.0,56.1615,56.2308,56.1355,56.2222,35306.0
2021-01-13 15:00:00,64.86,64.89,64.74,64.76,28078.0,56.2222,56.2482,56.1181,56.1355,28078.0
2021-01-13 15:10:00,64.76,64.82,64.7,64.7,67930.0,56.1355,56.1875,56.0835,56.0835,67930.0
2021-01-13 15:20:00,64.7,64.91,64.66,64.91,49478.0,56.0835,56.2655,56.0488,56.2655,49478.0
2021-01-13 15:30:00,64.92,65.1,64.89,65.1,58220.0,56.2742,56.4302,56.2482,56.4302,58220.0
2021-01-13 15:40:00,65.09,65.12,65.03,65.09,85965.0,56.4215,56.4475,56.3695,56.4215,85965.0
2021-01-13 15:50:00,65.09,65.1,64.96,65.02,243054.0,56.4215,56.4302,56.3088,56.3608,243054.0
2021-01-14 09:30:00,64.83,64.96,63.9,64.0,58832.0,56.1961,56.3088,55.39,55.4767,58832.0
2021-01-14 09:40:00,64.01,64.23,63.86,63.86,25292.0,55.4854,55.6761,55.3553,55.3553,25292.0
2021-01-14 09:50:00,63.85,64.01,63.8,63.82,11793.0,55.3467,55.4854,55.3033,55.3207,11793.0
2021-01-14 10:00:00,63.8,63.9,63.59,63.68,16232.0,55.3033,55.39,55.1213,55.1993,16232.0
2021-01-14 10:10:00,63.68,63.88,63.59,63.65,16588.0,55.1993,55.3727,55.1213,55.1733,16588.0
2021-01-14 10:20:00,63.64,63.8,63.64,63.68,14413.0,55.1646,55.3033,55.1646,55.1993,14413.0
2021-01-14 10:30:00,63.71,63.78,63.53,63.74,38442.0,55.2253,55.286,55.0693,55.2513,38442.0
2021-01-14 10:40:00,63.78,63.78,63.65,63.72,13443.0,55.286,55.286,55.1733,55.234,13443.0
2021-01-14 10:50:00,63.7,63.71,63.48,63.61,38221.0,55.2166,55.2253,55.0259,55.1386,38221.0
2021-01-14 11:00:00,63.58,63.59,63.41,63.45,24511.0,55.1126,55.1213,54.9653,54.9999,24511.0
2021-01-14 11:10:00,63.49,63.73,63.46,63.72,17383.0,55.0346,55.2426,55.0086,55.234,17383.0
2021-01-14 11:20:00,63.72,63.73,63.5,63.5,31626.0,55.234,55.2426,55.0433,55.0433,31626.0
2021-01-14 11:30:00,63.52,63.57,63.41,63.57,20625.0,55.0606,55.1039,54.9653,55.1039,20625.0
2021-01-14 11:40:00,63.59,63.67,63.5,63.63,22415.0,55.1213,55.1906,55.0433,55.156,22415.0
2021-01-14 11:50:00,63.64,63.66,63.57,63.66,19430.0,55.1646,55.182,55.1039,55.182,19430.0
2021-01-14 12:00:00,63.65,63.81,63.62,63.77,26157.0,55.1733,55.312,55.1473,55.2773,26157.0
2021-01-14 12:10:00,63.77,63.78,63.68,63.73,22036.0,55.2773,55.286,55.1993,55.2426,22036.0
2021-01-14 12:20:00,63.74,63.8,63.63,63.73,23170.0,55.2513,55.3033,55.156,55.2426,23170.0
2021-01-14 12:30:00,63.73,63.8,63.66,63.74,19745.0,55.2426,55.3033,55.182,55.2513,19745.0
2021-01-14 12:40:00,63.74,63.87,63.7,63.81,17092.0,55.2513,55.364,55.2166,55.312,17092.0
2021-01-14 12:50:00,63.79,63.8,63.7,63.73,25670.0,55.2947,55.3033,55.2166,55.2426,25670.0
2021-01-14 13:00:00,63.71,63.84,63.69,63.84,22719.0,55.2253,55.338,55.208,55.338,22719.0
2021-01-14 13:10:00,63.84,63.85,63.72,63.75,15383.0,55.338,55.3467,55.234,55.26,15383.0
2021-01-14 13:20:00,63.74,63.87,63.74,63.86,24838.0,55.2513,55.364,55.2513,55.3553,24838.0
2021-01-14 13:30:00,63.86,63.86,63.79,63.84,25268.0,55.3553,55.3553,55.2947,55.338,25268.0
2021-01-14 13:40:00,63.83,63.89,63.79,63.82,18727.0,55.3293,55.3813,55.2947,55.3207,18727.0
2021-01-14 13:50:00,63.8,63.89,63.76,63.89,16603.0,55.3033,55.3813,55.2686,55.3813,16603.0
2021-01-14 14:00:00,63.88,63.88,63.71,63.73,15248.0,55.3727,55.3727,55.2253,55.2426,15248.0
2021-01-14 14:10:00,63.73,63.76,63.63,63.64,13686.0,55.2426,55.2686,55.156,55.1646,13686.0
2021-01-14 14:20:00,63.64,63.75,63.62,63.68,17369.0,55.1646,55.26,55.1473,55.1993,17369.0
2021-01-14 14:30:00,63.65,63.65,63.59,63.6,13396.0,55.1733,55.1733,55.1213,55.13,13396.0
2021-01-14 14:40:00,63.59,63.71,63.55,63.66,23953.0,55.1213,55.2253,55.0866,55.182,23953.0
2021-01-14 14:50:00,63.66,63.76,63.62,63.7,29822.0,55.182,55.2686,55.1473,55.2166,29822.0
2021-01-14 15:00:00,63.69,63.73,63.67,63.69,24286.0,55.208,55.2426,55.1906,55.208,24286.0
2021-01-14 15:10:00,63.68,63.71,63.59,63.64,28954.0,55.1993,55.2253,55.1213,55.1646,28954.0
2021-01-14 15:20:00,63.64,63.8,63.62,63.75,43888.0,55.1646,55.3033,55.1473,55.26,43888.0
2021-01-14 15:30:00,63.75,63.8,63.65,63.76,59029.0,55.26,55.3033,55.1733,55.2686,59029.0
2021-01-14 15:40:00,63.76,63.89,63.73,63.82,55519.0,55.2686,55.3813,55.2426,55.3207,55519.0
2021-01-14 15:50:00,63.83,63.83,63.52,63.56,176349.0,55.3293,55.3293,55.0606,55.0953,176349.0
2021-01-15 09:30:00,63.39,63.6,63.04,63.42,266413.0,54.9479,55.13,54.6445,54.9739,266413.0
2021-01-15 09:40:00,63.37,63.61,63.07,63.1,42592.0,54.9306,55.1386,54.6705,54.6965,42592.0
2021-01-15 09:50:00,63.11,63.39,63.06,63.38,55368.0,54.7052,54.9479,54.6619,54.9393,55368.0
2021-01-15 10:00:00,63.39,63.88,63.39,63.76,59276.0,54.9479,55.3727,54.9479,55.2686,59276.0
2021-01-15 10:10:00,63.77,63.86,63.33,63.69,115357.0,55.2773,55.3553,54.8959,55.208,115357.0
2021-01-15 10:20:00,63.7,63.99,63.56,63.62,46999.0,55.2166,55.468,55.0953,55.1473,46999.0
2021-01-15 10:30:00,63.61,64.02,63.57,64.02,39556.0,55.1386,55.494,55.1039,55.494,39556.0
2021-01-15 10:40:00,64.02,64.18,63.94,64.12,62190.0,55.494,55.6327,55.4247,55.5807,62190.0
2021-01-15 10:50:00,64.12,64.13,63.85,63.86,73830.0,55.5807,55.5894,55.3467,55.3553,73830.0
2021-01-15 11:00:00,63.85,64.02,63.82,64.0,42995.0,55.3467,55.494,55.3207,55.4767,42995.0
2021-01-15 11:10:00,63.99,64.41,63.99,64.4,55768.0,55.468,55.8321,55.468,55.8234,55768.0
2021-01-15 11:20:00,64.4,64.56,64.33,64.49,49527.0,55.8234,55.9621,55.7627,55.9014,49527.0
2021-01-15 11:30:00,64.5,64.52,64.16,64.3,70097.0,55.9101,55.9274,55.6154,55.7367,70097.0
2021-01-15 11:40:00,64.31,64.4,64.26,64.27,34540.0,55.7454,55.8234,55.7021,55.7107,34540.0
2021-01-15 11:50:00,64.27,64.38,64.24,64.38,32531.0,55.7107,55.8061,55.6847,55.8061,32531.0
2021-01-15 12:00:00,64.38,64.57,64.36,64.53,51121.0,55.8061,55.9708,55.7887,55.9361,51121.0
2021-01-15 12:10:00,64.53,64.72,64.5,64.7,47576.0,55.9361,56.1008,55.9101,56.0835,47576.0
2021-01-15 12:20:00,64.7,64.86,64.69,64.85,36832.0,56.0835,56.2222,56.0748,56.2135,36832.0
2021-01-15 12:30:00,64.84,64.86,64.54,64.54,31705.0,56.2048,56.2222,55.9448,55.9448,31705.0
2021-01-15 12:40:00,64.52,64.56,64.34,64.35,73218.0,55.9274,55.9621,55.7714,55.7801,73218.0
2021-01-15 12:50:00,64.34,64.46,64.28,64.4,29755.0,55.7714,55.8754,55.7194,55.8234,29755.0
2021-01-15 13:00:00,64.41,64.44,64.29,64.42,21622.0,55.8321,55.8581,55.7281,55.8407,21622.0
2021-01-15 13:10:00,64.43,64.49,64.38,64.49,26574.0,55.8494,55.9014,55.8061,55.9014,26574.0
2021-01-15 13:20:00,64.49,64.54,64.42,64.44,29430.0,55.9014,55.9448,55.8407,55.8581,29430.0
2021-01-15 13:30:00,64.43,64.43,64.27,64.32,29250.0,55.8494,55.8494,55.7107,55.7541,29250.0
2021-01-15 13:40:00,64.33,64.42,64.32,64.36,38855.0,55.7627,55.8407,55.7541,55.7887,38855.0
2021-01-15 13:50:00,64.36,64.37,64.26,64.28,35346.0,55.7887,55.7974,55.7021,55.7194,35346.0
2021-01-15 14:00:00,64.28,64.41,64.26,64.33,41532.0,55.7194,55.8321,55.7021,55.7627,41532.0
2021-01-15 14:10:00,64.33,64.47,64.29,64.44,25916.0,55.7627,55.8841,55.7281,55.8581,25916.0
2021-01-15 14:20:00,64.44,64.47,64.4,64.43,27031.0,55.8581,55.8841,55.8234,55.8494,27031.0
2021-01-15 14:30:00,64.44,64.57,64.43,64.53,27562.0,55.8581,55.9708,55.8494,55.9361,27562.0
2021-01-15 14:40:00,64.53,64.59,64.51,64.55,29129.0,55.9361,55.9881,55.9188,55.9534,29129.0
2021-01-15 14:50:00,64.55,64.62,64.48,64.51,29962.0,55.9534,56.0141,55.8928,55.9188,29962.0
2021-01-15 15:00:00,64.52,64.56,64.48,64.56,35553.0,55.9274,55.9621,55.8928,55.9621,35553.0
2021-01-15 15:10:00,64.56,64.79,64.56,64.7,45769.0,55.9621,56.1615,55.9621,56.0835,45769.0
2021-01-15 15:20:00,64.7,64.77,64.65,64.72,45477.0,56.0835,56.1441,56.0401,56.1008,45477.0
2021-01-15 15:30:00,64.72,64.96,64.69,64.89,96893.0,56.1008,56.3088,56.0748,56.2482,96893.0
2021-01-15 15:40:00,64.89,65.05,64.86,64.96,184189.0,56.2482,56.3868,56.2222,56.3088,184189.0
2021-01-15 15:50:00,64.97,65.01,64.82,64.96,311413.0,56.3175,56.3522,56.1875,56.3088,311413.0
2021-01-19 09:30:00,65.24,65.33,64.27,64.37,56320.0,56.5515,56.6296,55.7107,55.7974,56320.0
2021-01-19 09:40:00,64.37,64.59,64.37,64.54,22253.0,55.7974,55.9881,55.7974,55.9448,22253.0
2021-01-19 09:50:00,64.54,64.67,64.48,64.58,24461.0,55.9448,56.0575,55.8928,55.9794,24461.0
2021-01-19 10:00:00,64.61,64.76,64.49,64.65,42277.0,56.0054,56.1355,55.9014,56.0401,42277.0
2021-01-19 10:10:00,64.68,64.96,64.62,64.89,18310.0,56.0661,56.3088,56.0141,56.2482,18310.0
2021-01-19 10:20:00,64.87,65.06,64.81,65.05,28496.0,56.2308,56.3955,56.1788,56.3868,28496.0
2021-01-19 10:30:00,65.06,65.12,64.78,64.78,59064.0,56.3955,56.4475,56.1528,56.1528,59064.0
2021-01-19 10:40:00,64.78,64.98,64.75,64.97,23201.0,56.1528,56.3262,56.1268,56.3175,23201.0
2021-01-19 10:50:00,64.98,65.2,64.97,65.14,37887.0,56.3262,56.5169,56.3175,56.4649,37887.0
2021-01-19 11:00:00,65.07,65.07,64.91,64.94,74163.0,56.4042,56.4042,56.2655,56.2915,74163.0
2021-01-19 11:10:00,64.94,65.04,64.84,64.9,33447.0,56.2915,56.3782,56.2048,56.2568,33447.0
2021-01-19 11:20:00,64.93,65.04,64.82,64.98,80580.0,56.2828,56.3782,56.1875,56.3262,80580.0
2021-01-19 11:30:00,65.0,65.01,64.83,64.86,18050.0,56.3435,56.3522,56.1961,56.2222,18050.0
2021-01-19 11:40:00,64.84,64.95,64.82,64.93,16154.0,56.2048,56.3002,56.1875,56.2828,16154.0
2021-01-19 11:50:00,64.92,64.95,64.86,64.92,9563.0,56.2742,56.3002,56.2222,56.2742,9563.0
2021-01-19 12:00:00,64.93,65.0,64.88,64.91,35473.0,56.2828,56.3435,56.2395,56.2655,35473.0
2021-01-19 12:10:00,64.91,64.93,64.81,64.89,15744.0,56.2655,56.2828,56.1788,56.2482,15744.0
2021-01-19 12:20:00,64.88,64.91,64.83,64.84,11202.0,56.2395,56.2655,56.1961,56.2048,11202.0
2021-01-19 12:30:00,64.84,64.88,64.74,64.82,17584.0,56.2048,56.2395,56.1181,56.1875,17584.0
2021-01-19 12:40:00,64.83,65.01,64.83,64.97,25850.0,56.1961,56.3522,56.1961,56.3175,25850.0
2021-01-19 12:50:00,64.98,65.1,64.98,65.01,38199.0,56.3262,56.4302,56.3262,56.3522,38199.0
2021-01-19 13:00:00,64.99,65.04,64.92,64.94,17723.0,56.3348,56.3782,56.2742,56.2915,17723.0
2021-01-19 13:10:00,64.95,65.05,64.9,64.92,22132.0,56.3002,56.3868,56.2568,56.2742,22132.0
2021-01-19 13:20:00,64.91,64.99,64.9,64.92,23375.0,56.2655,56.3348,56.2568,56.2742,23375.0
2021-01-19 13:30:00,64.93,64.94,64.83,64.85,45211.0,56.2828,56.2915,56.1961,56.2135,45211.0
2021-01-19 13:40:00,64.86,64.94,64.81,64.81,60537.0,56.2222,56.2915,56.1788,56.1788,60537.0
2021-01-19 13:50:00,64.82,64.94,64.82,64.84,17231.0,56.1875,56.2915,56.1875,56.2048,17231.0
2021-01-19 14:00:00,64.86,64.89,64.75,64.85,44096.0,56.2222,56.2482,56.1268,56.2135,44096.0
2021-01-19 14:10:00,64.85,64.85,64.79,64.85,10130.0,56.2135,56.2135,56.1615,56.2135,10130.0
2021-01-19 14:20:00,64.85,64.99,64.83,64.98,12370.0,56.2135,56.3348,56.1961,56.3262,12370.0
2021-01-19 14:30:00,64.99,64.99,64.86,64.89,18645.0,56.3348,56.3348,56.2222,56.2482,18645.0
2021-01-19 14:40:00,64.89,64.93,64.84,64.9,16241.0,56.2482,56.2828,56.2048,56.2568,16241.0
2021-01-19 14:50:00,64.9,64.97,64.81,64.82,29156.0,56.2568,56.3175,56.1788,56.1875,29156.0
2021-01-19 15:00:00,64.82,64.91,64.82,64.9,24408.0,56.1875,56.2655,56.1875,56.2568,24408.0
2021-01-19 15:10:00,64.89,64.92,64.82,64.83,22893.0,56.2482,56.2742,56.1875,56.1961,22893.0
2021-01-19 15:20:00,64.82,64.86,64.8,64.81,21173.0,56.1875,56.2222,56.1701,56.1788,21173.0
2021-01-19 15:30:00,64.82,64.92,64.8,64.9,31041.0,56.1875,56.2742,56.1701,56.2568,31041.0
2021-01-19 15:40:00,64.89,64.93,64.79,64.79,52230.0,56.2482,56.2828,56.1615,56.1615,52230.0
2021-01-19 15:50:00,64.78,64.86,64.7,64.7,237719.0,56.1528,56.2222,56.0835,56.0835,237719.0
2021-01-20 09:30:00,64.5,64.81,64.31,64.59,88031.0,55.9101,56.1788,55.7454,55.9881,88031.0
2021-01-20 09:40:00,64.48,64.63,64.43,64.51,27092.0,55.8928,56.0228,55.8494,55.9188,27092.0
2021-01-20 09:50:00,64.52,64.79,64.31,64.38,31213.0,55.9274,56.1615,55.7454,55.8061,31213.0
2021-01-20 10:00:00,64.42,64.77,64.39,64.53,31703.0,55.8407,56.1441,55.8147,55.9361,31703.0
2021-01-20 10:10:00,64.53,64.91,64.47,64.86,36198.0,55.9361,56.2655,55.8841,56.2222,36198.0
2021-01-20 10:20:00,64.84,65.12,64.71,64.72,37936.0,56.2048,56.4475,56.0921,56.1008,37936.0
2021-01-20 10:30:00,64.72,64.93,64.71,64.91,27949.0,56.1008,56.2828,56.0921,56.2655,27949.0
2021-01-20 10:40:00,64.92,65.25,64.84,65.22,28441.0,56.2742,56.5602,56.2048,56.5342,28441.0
2021-01-20 10:50:00,65.24,65.28,64.9,64.97,21089.0,56.5515,56.5862,56.2568,56.3175,21089.0
2021-01-20 11:00:00,64.97,65.21,64.93,65.15,31170.0,56.3175,56.5255,56.2828,56.4735,31170.0
2021-01-20 11:10:00,65.09,65.15,64.95,65.02,52759.0,56.4215,56.4735,56.3002,56.3608,52759.0
2021-01-20 11:20:00,65.03,65.07,64.81,64.83,24458.0,56.3695,56.4042,56.1788,56.1961,24458.0
2021-01-20 11:30:00,64.82,64.84,64.74,64.77,37133.0,56.1875,56.2048,56.1181,56.1441,37133.0
2021-01-20 11:40:00,64.76,64.87,64.7,64.85,35866.0,56.1355,56.2308,56.0835,56.2135,35866.0
2021-01-20 11:50:00,64.86,64.89,64.77,64.82,69436.0,56.2222,56.2482,56.1441,56.1875,69436.0
2021-01-20 12:00:00,64.84,65.06,64.84,64.99,108140.0,56.2048,56.3955,56.2048,56.3348,108140.0
2021-01-20 12:10:00,64.97,65.06,64.93,65.05,43427.0,56.3175,56.3955,56.2828,56.3868,43427.0
2021-01-20 12:20:00,65.04,65.09,64.99,65.04,33902.0,56.3782,56.4215,56.3348,56.3782,33902.0
2021-01-20 12:30:00,65.05,65.06,64.99,65.06,26218.0,56.3868,56.3955,56.3348,56.3955,26218.0
2021-01-20 12:40:00,65.05,65.05,64.83,64.84,25790.0,56.3868,56.3868,56.1961,56.2048,25790.0
2021-01-20 12:50:00,64.83,64.86,64.73,64.73,23895.0,56.1961,56.2222,56.1095,56.1095,23895.0
2021-01-20 13:00:00,64.74,65.01,64.73,64.94,54397.0,56.1181,56.3522,56.1095,56.2915,54397.0
2021-01-20 13:10:00,64.93,64.99,64.86,64.95,31838.0,56.2828,56.3348,56.2222,56.3002,31838.0
2021-01-20 13:20:00,64.94,65.1,64.87,65.1,46074.0,56.2915,56.4302,56.2308,56.4302,46074.0
2021-01-20 13:30:00,65.09,65.12,65.03,65.08,22850.0,56.4215,56.4475,56.3695,56.4129,22850.0
2021-01-20 13:40:00,65.06,65.13,64.98,65.01,22175.0,56.3955,56.4562,56.3262,56.3522,22175.0
2021-01-20 13:50:00,65.0,65.1,64.95,64.99,23442.0,56.3435,56.4302,56.3002,56.3348,23442.0
2021-01-20 14:00:00,65.0,65.13,64.99,65.11,28805.0,56.3435,56.4562,56.3348,56.4389,28805.0
2021-01-20 14:10:00,65.1,65.27,65.04,65.27,31271.0,56.4302,56.5775,56.3782,56.5775,31271.0
2021-01-20 14:20:00,65.25,65.3,65.06,65.12,34588.0,56.5602,56.6036,56.3955,56.4475,34588.0
2021-01-20 14:30:00,65.12,65.28,65.12,65.25,28993.0,56.4475,56.5862,56.4475,56.5602,28993.0
2021-01-20 14:40:00,65.25,65.36,65.25,65.32,24019.0,56.5602,56.6556,56.5602,56.6209,24019.0
2021-01-20 14:50:00,65.31,65.34,65.2,65.25,41395.0,56.6122,56.6382,56.5169,56.5602,41395.0
2021-01-20 15:00:00,65.21,65.39,65.19,65.38,33658.0,56.5255,56.6816,56.5082,56.6729,33658.0
2021-01-20 15:10:00,65.37,65.42,65.28,65.37,33349.0,56.6642,56.7076,56.5862,56.6642,33349.0
2021-01-20 15:20:00,65.36,65.37,65.23,65.33,37784.0,56.6556,56.6642,56.5429,56.6296,37784.0
2021-01-20 15:30:00,65.33,65.58,65.3,65.58,56173.0,56.6296,56.8463,56.6036,56.8463,56173.0
2021-01-20 15:40:00,65.57,65.64,65.51,65.52,54434.0,56.8376,56.8983,56.7856,56.7943,54434.0
2021-01-20 15:50:00,65.51,65.53,65.38,65.4,266289.0,56.7856,56.8029,56.6729,56.6902,266289.0
2021-01-21 09:30:00,64.75,65.32,64.68,64.7,69985.0,56.1268,56.6209,56.0661,56.0835,69985.0
2021-01-21 09:40:00,64.7,64.99,64.7,64.98,15524.0,56.0835,56.3348,56.0835,56.3262,15524.0
2021-01-21 09:50:00,65.02,65.06,64.86,65.05,20323.0,56.3608,56.3955,56.2222,56.3868,20323.0
2021-01-21 10:00:00,65.05,65.36,65.0,65.31,32417.0,56.3868,56.6556,56.3435,56.6122,32417.0
2021-01-21 10:10:00,65.31,65.45,65.22,65.28,17213.0,56.6122,56.7336,56.5342,56.5862,17213.0
2021-01-21 10:20:00,65.31,65.48,65.22,65.25,16506.0,56.6122,56.7596,56.5342,56.5602,16506.0
2021-01-21 10:30:00,65.25,65.38,65.23,65.38,19011.0,56.5602,56.6729,56.5429,56.6729,19011.0
2021-01-21 10:40:00,65.33,65.33,65.15,65.24,20543.0,56.6296,56.6296,56.4735,56.5515,20543.0
2021-01-21 10:50:00,65.25,65.28,65.09,65.14,17119.0,56.5602,56.5862,56.4215,56.4649,17119.0
2021-01-21 11:00:00,65.13,65.22,65.07,65.22,24530.0,56.4562,56.5342,56.4042,56.5342,24530.0
2021-01-21 11:10:00,65.19,65.2,64.96,64.96,16856.0,56.5082,56.5169,56.3088,56.3088,16856.0
2021-01-21 11:20:00,64.96,65.01,64.8,64.93,21089.0,56.3088,56.3522,56.1701,56.2828,21089.0
2021-01-21 11:30:00,64.93,65.12,64.85,65.09,27562.0,56.2828,56.4475,56.2135,56.4215,27562.0
2021-01-21 11:40:00,65.08,65.19,65.06,65.11,25759.0,56.4129,56.5082,56.3955,56.4389,25759.0
2021-01-21 11:50:00,65.12,65.2,65.03,65.08,25588.0,56.4475,56.5169,56.3695,56.4129,25588.0
2021-01-21 12:00:00,65.08,65.09,64.92,65.01,20733.0,56.4129,56.4215,56.2742,56.3522,20733.0
2021-01-21 12:10:00,65.02,65.18,65.01,65.12,12205.0,56.3608,56.4995,56.3522,56.4475,12205.0
2021-01-21 12:20:00,65.12,65.25,65.1,65.14,13489.0,56.4475,56.5602,56.4302,56.4649,13489.0
2021-01-21 12:30:00,65.14,65.19,64.98,65.06,21448.0,56.4649,56.5082,56.3262,56.3955,21448.0
2021-01-21 12:40:00,65.03,65.11,64.97,65.01,16293.0,56.3695,56.4389,56.3175,56.3522,16293.0
2021-01-21 12:50:00,65.02,65.21,65.0,65.21,19679.0,56.3608,56.5255,56.3435,56.5255,19679.0
2021-01-21 13:00:00,65.21,65.24,65.08,65.14,11219.0,56.5255,56.5515,56.4129,56.4649,11219.0
2021-01-21 13:10:00,65.14,65.16,65.05,65.12,12793.0,56.4649,56.4822,56.3868,56.4475,12793.0
2021-01-21 13:20:00,65.12,65.21,65.07,65.14,17370.0,56.4475,56.5255,56.4042,56.4649,17370.0
2021-01-21 13:30:00,65.17,65.21,65.14,65.14,16471.0,56.4909,56.5255,56.4649,56.4649,16471.0
2021-01-21 13:40:00,65.14,65.18,65.12,65.18,9629.0,56.4649,56.4995,56.4475,56.4995,9629.0
2021-01-21 13:50:00,65.19,65.38,65.16,65.37,48296.0,56.5082,56.6729,56.4822,56.6642,48296.0
2021-01-21 14:00:00,65.37,65.37,65.23,65.32,25228.0,56.6642,56.6642,56.5429,56.6209,25228.0
2021-01-21 14:10:00,65.31,65.37,65.29,65.32,15592.0,56.6122,56.6642,56.5949,56.6209,15592.0
2021-01-21 14:20:00,65.32,65.37,65.3,65.33,14010.0,56.6209,56.6642,56.6036,56.6296,14010.0
2021-01-21 14:30:00,65.34,65.36,65.29,65.33,16748.0,56.6382,56.6556,56.5949,56.6296,16748.0
2021-01-21 14:40:00,65.31,65.37,65.26,65.28,21914.0,56.6122,56.6642,56.5689,56.5862,21914.0
2021-01-21 14:50:00,65.28,65.36,65.22,65.26,17190.0,56.5862,56.6556,56.5342,56.5689,17190.0
2021-01-21 15:00:00,65.25,65.27,65.16,65.22,25272.0,56.5602,56.5775,56.4822,56.5342,25272.0
2021-01-21 15:10:00,65.21,65.26,65.17,65.25,24911.0,56.5255,56.5689,56.4909,56.5602,24911.0
2021-01-21 15:20:00,65.25,65.31,65.21,65.22,24992.0,56.5602,56.6122,56.5255,56.5342,24992.0
2021-01-21 15:30:00,65.22,65.26,65.15,65.22,31879.0,56.5342,56.5689,56.4735,56.5342,31879.0
2021-01-21 15:40:00,65.23,65.33,65.21,65.28,44803.0,56.5429,56.6296,56.5255,56.5862,44803.0
2021-01-21 15:50:00,65.28,65.36,65.09,65.11,193857.0,56.5862,56.6556,56.4215,56.4389,193857.0
2021-01-22 09:30:00,65.02,65.15,64.41,64.47,55663.0,56.3608,56.4735,55.8321,55.8841,55663.0
2021-01-22 09:40:00,64.43,64.79,64.43,64.51,19003.0,55.8494,56.1615,55.8494,55.9188,19003.0
2021-01-22 09:50:00,64.48,64.72,64.43,64.43,25653.0,55.8928,56.1008,55.8494,55.8494,25653.0
2021-01-22 10:00:00,64.48,64.57,64.41,64.51,14627.0,55.8928,55.9708,55.8321,55.9188,14627.0
2021-01-22 10:10:00,64.57,64.71,64.55,64.65,12635.0,55.9708,56.0921,55.9534,56.0401,12635.0
2021-01-22 10:20:00,64.65,64.9,64.59,64.86,11593.0,56.0401,56.2568,55.9881,56.2222,11593.0
2021-01-22 10:30:00,64.91,64.94,64.74,64.87,14372.0,56.2655,56.2915,56.1181,56.2308,14372.0
2021-01-22 10:40:00,64.92,64.93,64.75,64.76,14419.0,56.2742,56.2828,56.1268,56.1355,14419.0
2021-01-22 10:50:00,64.77,64.93,64.71,64.91,10843.0,56.1441,56.2828,56.0921,56.2655,10843.0
2021-01-22 11:00:00,64.92,65.02,64.84,64.84,15201.0,56.2742,56.3608,56.2048,56.2048,15201.0
2021-01-22 11:10:00,64.84,64.84,64.54,64.58,24204.0,56.2048,56.2048,55.9448,55.9794,24204.0
2021-01-22 11:20:00,64.59,64.69,64.53,64.63,19758.0,55.9881,56.0748,55.9361,56.0228,19758.0
2021-01-22 11:30:00,64.63,64.69,64.58,64.69,14240.0,56.0228,56.0748,55.9794,56.0748,14240.0
2021-01-22 11:40:00,64.7,64.84,64.69,64.82,54407.0,56.0835,56.2048,56.0748,56.1875,54407.0
2021-01-22 11:50:00,64.82,65.0,64.82,64.98,14304.0,56.1875,56.3435,56.1875,56.3262,14304.0
2021-01-22 12:00:00,64.98,65.06,64.96,64.98,9479.0,56.3262,56.3955,56.3088,56.3262,9479.0
2021-01-22 12:10:00,64.97,65.04,64.95,65.03,8832.0,56.3175,56.3782,56.3002,56.3695,8832.0
2021-01-22 12:20:00,65.03,65.18,65.01,65.12,11350.0,56.3695,56.4995,56.3522,56.4475,11350.0
2021-01-22 12:30:00,65.14,65.15,65.01,65.02,7819.0,56.4649,56.4735,56.3522,56.3608,7819.0
2021-01-22 12:40:00,65.03,65.05,64.94,65.0,9992.0,56.3695,56.3868,56.2915,56.3435,9992.0
2021-01-22 12:50:00,64.99,65.01,64.9,64.96,14634.0,56.3348,56.3522,56.2568,56.3088,14634.0
2021-01-22 13:00:00,64.96,65.03,64.89,64.94,18773.0,56.3088,56.3695,56.2482,56.2915,18773.0
2021-01-22 13:10:00,64.94,65.05,64.89,65.05,10098.0,56.2915,56.3868,56.2482,56.3868,10098.0
2021-01-22 13:20:00,65.04,65.16,65.03,65.1,9775.0,56.3782,56.4822,56.3695,56.4302,9775.0
2021-01-22 13:30:00,65.1,65.11,65.04,65.04,13111.0,56.4302,56.4389,56.3782,56.3782,13111.0
2021-01-22 13:40:00,65.02,65.08,64.97,65.01,12008.0,56.3608,56.4129,56.3175,56.3522,12008.0
2021-01-22 13:50:00,64.99,65.05,64.98,65.0,8736.0,56.3348,56.3868,56.3262,56.3435,8736.0
2021-01-22 14:00:00,64.99,65.0,64.93,64.96,13017.0,56.3348,56.3435,56.2828,56.3088,13017.0
2021-01-22 14:10:00,64.92,64.94,64.84,64.85,15025.0,56.2742,56.2915,56.2048,56.2135,15025.0
2021-01-22 14:20:00,64.86,64.87,64.66,64.69,18988.0,56.2222,56.2308,56.0488,56.0748,18988.0
2021-01-22 14:30:00,64.69,64.83,64.66,64.83,18886.0,56.0748,56.1961,56.0488,56.1961,18886.0
2021-01-22 14:40:00,64.83,64.84,64.8,64.83,17229.0,56.1961,56.2048,56.1701,56.1961,17229.0
2021-01-22 14:50:00,64.83,64.93,64.83,64.89,17815.0,56.1961,56.2828,56.1961,56.2482,17815.0
2021-01-22 15:00:00,64.88,65.01,64.86,65.0,23103.0,56.2395,56.3522,56.2222,56.3435,23103.0
2021-01-22 15:10:00,65.0,65.05,64.93,64.95,63666.0,56.3435,56.3868,56.2828,56.3002,63666.0
2021-01-22 15:20:00,64.94,64.94,64.85,64.91,53997.0,56.2915,56.2915,56.2135,56.2655,53997.0
2021-01-22 15:30:00,64.91,65.01,64.86,64.86,25694.0,56.2655,56.3522,56.2222,56.2222,25694.0
2021-01-22 15:40:00,64.86,64.94,64.81,64.84,37264.0,56.2222,56.2915,56.1788,56.2048,37264.0
2021-01-22 15:50:00,64.86,64.99,64.75,64.75,129986.0,56.2222,56.3348,56.1268,56.1268,129986.0
2021-01-25 09:30:00,64.6,64.69,64.25,64.56,39342.0,55.9968,56.0748,55.6934,55.9621,39342.0
2021-01-25 09:40:00,64.71,65.09,64.43,65.03,23074.0,56.0921,56.4215,55.8494,56.3695,23074.0
2021-01-25 09:50:00,65.03,65.2,64.98,65.14,13628.0,56.3695,56.5169,56.3262,56.4649,13628.0
2021-01-25 10:00:00,65.15,65.49,65.14,65.49,20855.0,56.4735,56.7683,56.4649,56.7683,20855.0
2021-01-25 10:10:00,65.52,65.64,65.49,65.64,18982.0,56.7943,56.8983,56.7683,56.8983,18982.0
2021-01-25 10:20:00,65.68,65.91,65.67,65.84,16856.0,56.9329,57.1323,56.9243,57.0716,16856.0
2021-01-25 10:30:00,65.81,65.89,65.66,65.88,16076.0,57.0456,57.115,56.9156,57.1063,16076.0
2021-01-25 10:40:00,65.9,65.99,65.83,65.97,15001.0,57.1236,57.2017,57.063,57.1843,15001.0
2021-01-25 10:50:00,65.95,66.14,65.86,65.92,24970.0,57.167,57.3317,57.089,57.141,24970.0
2021-01-25 11:00:00,65.87,66.17,65.72,65.95,39913.0,57.0976,57.3577,56.9676,57.167,39913.0
2021-01-25 11:10:00,65.91,66.04,65.52,65.59,36924.0,57.1323,57.245,56.7943,56.8549,36924.0
2021-01-25 11:20:00,65.59,65.81,65.48,65.69,15928.0,56.8549,57.0456,56.7596,56.9416,15928.0
2021-01-25 11:30:00,65.71,65.71,65.54,65.6,15894.0,56.959,56.959,56.8116,56.8636,15894.0
2021-01-25 11:40:00,65.53,65.79,65.44,65.77,15153.0,56.8029,57.0283,56.7249,57.011,15153.0
2021-01-25 11:50:00,65.78,65.78,65.64,65.66,11263.0,57.0196,57.0196,56.8983,56.9156,11263.0
2021-01-25 12:00:00,65.69,65.74,65.57,65.57,9488.0,56.9416,56.985,56.8376,56.8376,9488.0
2021-01-25 12:10:00,65.63,65.88,65.62,65.84,20732.0,56.8896,57.1063,56.8809,57.0716,20732.0
2021-01-25 12:20:00,65.85,66.13,65.83,66.09,25144.0,57.0803,57.323,57.063,57.2883,25144.0
2021-01-25 12:30:00,66.09,66.23,65.99,66.18,24370.0,57.2883,57.4097,57.2017,57.3664,24370.0
2021-01-25 12:40:00,66.2,66.32,66.16,66.28,29148.0,57.3837,57.4877,57.349,57.453,29148.0
2021-01-25 12:50:00,66.33,66.4,66.23,66.26,25632.0,57.4964,57.5571,57.4097,57.4357,25632.0
2021-01-25 13:00:00,66.26,66.4,66.23,66.23,27288.0,57.4357,57.5571,57.4097,57.4097,27288.0
2021-01-25 13:10:00,66.23,66.36,66.22,66.26,23754.0,57.4097,57.5224,57.401,57.4357,23754.0
2021-01-25 13:20:00,66.26,66.41,66.22,66.4,22564.0,57.4357,57.5657,57.401,57.5571,22564.0
2021-01-25 13:30:00,66.38,66.45,66.33,66.42,16737.0,57.5397,57.6004,57.4964,57.5744,16737.0
2021-01-25 13:40:00,66.4,66.41,66.19,66.25,31729.0,57.5571,57.5657,57.375,57.427,31729.0
2021-01-25 13:50:00,66.23,66.25,66.11,66.24,24560.0,57.4097,57.427,57.3057,57.4184,24560.0
2021-01-25 14:00:00,66.26,66.32,66.15,66.25,35735.0,57.4357,57.4877,57.3404,57.427,35735.0
2021-01-25 14:10:00,66.25,66.27,66.16,66.2,26870.0,57.427,57.4444,57.349,57.3837,26870.0
2021-01-25 14:20:00,66.2,66.26,66.17,66.23,21184.0,57.3837,57.4357,57.3577,57.4097,21184.0
2021-01-25 14:30:00,66.22,66.34,66.22,66.29,27634.0,57.401,57.5051,57.401,57.4617,27634.0
2021-01-25 14:40:00,66.28,66.31,66.22,66.25,50122.0,57.453,57.479,57.401,57.427,50122.0
2021-01-25 14:50:00,66.26,66.33,66.25,66.29,37495.0,57.4357,57.4964,57.427,57.4617,37495.0
2021-01-25 15:00:00,66.28,66.32,66.22,66.3,57234.0,57.453,57.4877,57.401,57.4704,57234.0
2021-01-25 15:10:00,66.3,66.3,66.13,66.19,104115.0,57.4704,57.4704,57.323,57.375,104115.0
2021-01-25 15:20:00,66.19,66.41,66.13,66.37,72774.0,57.375,57.5657,57.323,57.5311,72774.0
2021-01-25 15:30:00,66.36,66.45,66.29,66.32,63377.0,57.5224,57.6004,57.4617,57.4877,63377.0
2021-01-25 15:40:00,66.31,66.43,66.25,66.43,101620.0,57.479,57.5831,57.427,57.5831,101620.0
2021-01-25 15:50:00,66.44,66.54,66.26,66.5,282400.0,57.5917,57.6784,57.4357,57.6437,282400.0
2021-01-26 09:30:00,66.2,66.26,65.18,65.18,103367.0,57.3837,57.4357,56.4995,56.4995,103367.0
2021-01-26 09:40:00,65.18,65.58,65.15,65.54,160006.0,56.4995,56.8463,56.4735,56.8116,160006.0
2021-01-26 09:50:00,65.56,65.62,65.31,65.44,37937.0,56.8289,56.8809,56.6122,56.7249,37937.0
2021-01-26 10:00:00,65.5,65.63,65.12,65.13,47305.0,56.7769,56.8896,56.4475,56.4562,47305.0
2021-01-26 10:10:00,65.13,65.22,65.08,65.19,32000.0,56.4562,56.5342,56.4129,56.5082,32000.0
2021-01-26 10:20:00,65.14,65.27,65.11,65.26,25038.0,56.4649,56.5775,56.4389,56.5689,25038.0
2021-01-26 10:30:00,65.26,65.3,65.02,65.25,22844.0,56.5689,56.6036,56.3608,56.5602,22844.0
2021-01-26 10:40:00,65.26,65.37,65.21,65.22,31389.0,56.5689,56.6642,56.5255,56.5342,31389.0
2021-01-26 10:50:00,65.22,65.33,65.06,65.1,28523.0,56.5342,56.6296,56.3955,56.4302,28523.0
2021-01-26 11:00:00,65.08,65.42,65.08,65.34,34948.0,56.4129,56.7076,56.4129,56.6382,34948.0
2021-01-26 11:10:00,65.32,65.37,65.18,65.18,35032.0,56.6209,56.6642,56.4995,56.4995,35032.0
2021-01-26 11:20:00,65.21,65.35,65.19,65.35,32634.0,56.5255,56.6469,56.5082,56.6469,32634.0
2021-01-26 11:30:00,65.38,65.39,65.15,65.2,21745.0,56.6729,56.6816,56.4735,56.5169,21745.0
2021-01-26 11:40:00,65.21,65.37,65.21,65.33,18591.0,56.5255,56.6642,56.5255,56.6296,18591.0
2021-01-26 11:50:00,65.34,65.45,65.29,65.42,21726.0,56.6382,56.7336,56.5949,56.7076,21726.0
2021-01-26 12:00:00,65.39,65.39,65.13,65.17,25923.0,56.6816,56.6816,56.4562,56.4909,25923.0
2021-01-26 12:10:00,65.15,65.18,65.06,65.17,18576.0,56.4735,56.4995,56.3955,56.4909,18576.0
2021-01-26 12:20:00,65.18,65.32,65.06,65.16,34873.0,56.4995,56.6209,56.3955,56.4822,34873.0
2021-01-26 12:30:00,65.16,65.18,65.07,65.07,23117.0,56.4822,56.4995,56.4042,56.4042,23117.0
2021-01-26 12:40:00,65.07,65.23,65.01,65.2,56026.0,56.4042,56.5429,56.3522,56.5169,56026.0
2021-01-26 12:50:00,65.21,65.27,65.14,65.18,21509.0,56.5255,56.5775,56.4649,56.4995,21509.0
2021-01-26 13:00:00,65.19,65.3,65.17,65.25,18436.0,56.5082,56.6036,56.4909,56.5602,18436.0
2021-01-26 13:10:00,65.25,65.39,65.25,65.36,30440.0,56.5602,56.6816,56.5602,56.6556,30440.0
2021-01-26 13:20:00,65.35,65.39,65.31,65.36,35502.0,56.6469,56.6816,56.6122,56.6556,35502.0
2021-01-26 13:30:00,65.38,65.54,65.38,65.53,59800.0,56.6729,56.8116,56.6729,56.8029,59800.0
2021-01-26 13:40:00,65.52,65.73,65.51,65.68,35555.0,56.7943,56.9763,56.7856,56.9329,35555.0
2021-01-26 13:50:00,65.66,65.71,65.54,65.58,26521.0,56.9156,56.959,56.8116,56.8463,26521.0
2021-01-26 14:00:00,65.59,65.67,65.58,65.64,13063.0,56.8549,56.9243,56.8463,56.8983,13063.0
2021-01-26 14:10:00,65.65,65.69,65.61,65.66,17096.0,56.9069,56.9416,56.8723,56.9156,17096.0
2021-01-26 14:20:00,65.67,65.71,65.53,65.6,13288.0,56.9243,56.959,56.8029,56.8636,13288.0
2021-01-26 14:30:00,65.59,65.63,65.54,65.57,16539.0,56.8549,56.8896,56.8116,56.8376,16539.0
2021-01-26 14:40:00,65.58,65.64,65.56,65.64,14645.0,56.8463,56.8983,56.8289,56.8983,14645.0
2021-01-26 14:50:00,65.65,65.82,65.65,65.81,17543.0,56.9069,57.0543,56.9069,57.0456,17543.0
2021-01-26 15:00:00,65.82,65.95,65.81,65.95,21460.0,57.0543,57.167,57.0456,57.167,21460.0
2021-01-26 15:10:00,65.94,65.97,65.9,65.95,25848.0,57.1583,57.1843,57.1236,57.167,25848.0
2021-01-26 15:20:00,65.97,65.99,65.81,65.84,33086.0,57.1843,57.2017,57.0456,57.0716,33086.0
2021-01-26 15:30:00,65.84,66.03,65.83,65.99,62740.0,57.0716,57.2363,57.063,57.2017,62740.0
2021-01-26 15:40:00,66.0,66.02,65.8,65.8,64787.0,57.2103,57.2277,57.037,57.037,64787.0
2021-01-26 15:50:00,65.81,65.87,65.68,65.8,184990.0,57.0456,57.0976,56.9329,57.037,184990.0
2021-01-27 09:30:00,65.37,66.15,65.21,66.05,64906.0,56.6642,57.3404,56.5255,57.2537,64906.0
2021-01-27 09:40:00,66.03,66.18,65.74,65.82,36011.0,57.2363,57.3664,56.985,57.0543,36011.0
2021-01-27 09:50:00,65.82,66.06,65.58,65.64,45121.0,57.0543,57.2623,56.8463,56.8983,45121.0
2021-01-27 10:00:00,65.64,66.03,65.51,65.91,47556.0,56.8983,57.2363,56.7856,57.1323,47556.0
2021-01-27 10:10:00,65.89,65.98,65.26,65.34,45047.0,57.115,57.193,56.5689,56.6382,45047.0
2021-01-27 10:20:00,65.35,65.59,65.27,65.59,30140.0,56.6469,56.8549,56.5775,56.8549,30140.0
2021-01-27 10:30:00,65.61,65.71,65.33,65.38,29100.0,56.8723,56.959,56.6296,56.6729,29100.0
2021-01-27 10:40:00,65.39,65.91,65.35,65.76,41570.0,56.6816,57.1323,56.6469,57.0023,41570.0
2021-01-27 10:50:00,65.77,65.93,65.64,65.74,30316.0,57.011,57.1497,56.8983,56.985,30316.0
2021-01-27 11:00:00,65.7,65.74,65.46,65.53,66463.0,56.9503,56.985,56.7422,56.8029,66463.0
2021-01-27 11:10:00,65.53,65.54,65.22,65.38,27440.0,56.8029,56.8116,56.5342,56.6729,27440.0
2021-01-27 11:20:00,65.39,65.68,65.39,65.68,39372.0,56.6816,56.9329,56.6816,56.9329,39372.0
2021-01-27 11:30:00,65.68,65.8,65.38,65.67,56428.0,56.9329,57.037,56.6729,56.9243,56428.0
2021-01-27 11:40:00,65.67,65.75,65.23,65.31,40620.0,56.9243,56.9936,56.5429,56.6122,40620.0
2021-01-27 11:50:00,65.31,65.39,65.03,65.1,18747.0,56.6122,56.6816,56.3695,56.4302,18747.0
2021-01-27 12:00:00,65.08,65.15,64.94,65.07,27840.0,56.4129,56.4735,56.2915,56.4042,27840.0
2021-01-27 12:10:00,65.07,65.14,64.93,65.09,23849.0,56.4042,56.4649,56.2828,56.4215,23849.0
2021-01-27 12:20:00,65.09,65.33,65.06,65.22,36245.0,56.4215,56.6296,56.3955,56.5342,36245.0
2021-01-27 12:30:00,65.21,65.22,64.94,64.95,31495.0,56.5255,56.5342,56.2915,56.3002,31495.0
2021-01-27 12:40:00,64.97,65.04,64.91,64.97,21301.0,56.3175,56.3782,56.2655,56.3175,21301.0
2021-01-27 12:50:00,64.99,65.19,64.96,65.16,22914.0,56.3348,56.5082,56.3088,56.4822,22914.0
2021-01-27 13:00:00,65.18,65.18,64.99,65.05,12468.0,56.4995,56.4995,56.3348,56.3868,12468.0
2021-01-27 13:10:00,65.06,65.07,64.93,64.97,33633.0,56.3955,56.4042,56.2828,56.3175,33633.0
2021-01-27 13:20:00,64.98,64.98,64.58,64.75,47921.0,56.3262,56.3262,55.9794,56.1268,47921.0
2021-01-27 13:30:00,64.75,64.86,64.69,64.86,24208.0,56.1268,56.2222,56.0748,56.2222,24208.0
2021-01-27 13:40:00,64.86,64.89,64.75,64.77,21991.0,56.2222,56.2482,56.1268,56.1441,21991.0
2021-01-27 13:50:00,64.77,64.81,64.63,64.72,25120.0,56.1441,56.1788,56.0228,56.1008,25120.0
2021-01-27 14:00:00,64.7,64.84,64.58,64.63,49412.0,56.0835,56.2048,55.9794,56.0228,49412.0
2021-01-27 14:10:00,64.63,64.67,64.41,64.41,51672.0,56.0228,56.0575,55.8321,55.8321,51672.0
2021-01-27 14:20:00,64.4,64.47,64.25,64.26,42012.0,55.8234,55.8841,55.6934,55.7021,42012.0
2021-01-27 14:30:00,64.25,64.29,64.11,64.21,44295.0,55.6934,55.7281,55.572,55.6587,44295.0
2021-01-27 14:40:00,64.18,64.28,64.01,64.06,46143.0,55.6327,55.7194,55.4854,55.5287,46143.0
2021-01-27 14:50:00,64.06,64.15,63.92,64.09,51975.0,55.5287,55.6067,55.4073,55.5547,51975.0
2021-01-27 15:00:00,64.09,64.42,64.01,64.07,54092.0,55.5547,55.8407,55.4854,55.5374,54092.0
2021-01-27 15:10:00,64.09,64.43,64.05,64.26,38445.0,55.5547,55.8494,55.52,55.7021,38445.0
2021-01-27 15:20:00,64.23,64.43,64.14,64.22,43784.0,55.6761,55.8494,55.598,55.6674,43784.0
2021-01-27 15:30:00,64.22,64.23,63.89,63.96,57873.0,55.6674,55.6761,55.3813,55.442,57873.0
2021-01-27 15:40:00,63.95,64.35,63.93,64.32,117115.0,55.4333,55.7801,55.416,55.7541,117115.0
2021-01-27 15:50:00,64.31,64.31,63.75,63.82,493532.0,55.7454,55.7454,55.26,55.3207,493532.0
2021-01-28 09:30:00,63.18,64.04,61.99,63.57,85292.0,54.7659,55.5114,53.7344,55.1039,85292.0
2021-01-28 09:40:00,63.59,63.94,63.4,63.92,42228.0,55.1213,55.4247,54.9566,55.4073,42228.0
2021-01-28 09:50:00,63.94,64.87,63.66,64.62,52648.0,55.4247,56.2308,55.182,56.0141,52648.0
2021-01-28 10:00:00,64.64,65.35,64.5,64.89,52616.0,56.0315,56.6469,55.9101,56.2482,52616.0
2021-01-28 10:10:00,64.95,65.12,64.69,64.93,41962.0,56.3002,56.4475,56.0748,56.2828,41962.0
2021-01-28 10:20:00,64.9,64.97,64.4,64.43,65817.0,56.2568,56.3175,55.8234,55.8494,65817.0
2021-01-28 10:30:00,64.46,64.84,64.14,64.19,56159.0,55.8754,56.2048,55.598,55.6414,56159.0
2021-01-28 10:40:00,64.19,65.0,64.0,64.31,96494.0,55.6414,56.3435,55.4767,55.7454,96494.0
2021-01-28 10:50:00,64.31,64.42,64.01,64.1,30040.0,55.7454,55.8407,55.4854,55.5634,30040.0
2021-01-28 11:00:00,64.13,64.4,63.91,64.26,60946.0,55.5894,55.8234,55.3987,55.7021,60946.0
2021-01-28 11:10:00,64.32,64.79,64.26,64.64,68292.0,55.7541,56.1615,55.7021,56.0315,68292.0
2021-01-28 11:20:00,64.6,64.85,64.5,64.77,20999.0,55.9968,56.2135,55.9101,56.1441,20999.0
2021-01-28 11:30:00,64.73,64.77,64.42,64.54,26672.0,56.1095,56.1441,55.8407,55.9448,26672.0
2021-01-28 11:40:00,64.58,64.92,64.56,64.85,35286.0,55.9794,56.2742,55.9621,56.2135,35286.0
2021-01-28 11:50:00,64.86,65.03,64.72,64.74,27939.0,56.2222,56.3695,56.1008,56.1181,27939.0
2021-01-28 12:00:00,64.74,65.08,64.67,64.97,33277.0,56.1181,56.4129,56.0575,56.3175,33277.0
2021-01-28 12:10:00,64.97,65.04,64.68,64.81,26709.0,56.3175,56.3782,56.0661,56.1788,26709.0
2021-01-28 12:20:00,64.82,64.88,64.72,64.86,14453.0,56.1875,56.2395,56.1008,56.2222,14453.0
2021-01-28 12:30:00,64.85,64.91,64.72,64.84,24390.0,56.2135,56.2655,56.1008,56.2048,24390.0
2021-01-28 12:40:00,64.87,64.89,64.7,64.73,14655.0,56.2308,56.2482,56.0835,56.1095,14655.0
2021-01-28 12:50:00,64.73,64.77,64.59,64.69,36274.0,56.1095,56.1441,55.9881,56.0748,36274.0
2021-01-28 13:00:00,64.72,65.07,64.64,65.07,29927.0,56.1008,56.4042,56.0315,56.4042,29927.0
2021-01-28 13:10:00,65.05,65.1,64.86,65.0,28714.0,56.3868,56.4302,56.2222,56.3435,28714.0
2021-01-28 13:20:00,65.0,65.02,64.82,64.93,32277.0,56.3435,56.3608,56.1875,56.2828,32277.0
2021-01-28 13:30:00,64.93,65.06,64.82,64.82,27565.0,56.2828,56.3955,56.1875,56.1875,27565.0
2021-01-28 13:40:00,64.8,64.93,64.75,64.78,18580.0,56.1701,56.2828,56.1268,56.1528,18580.0
2021-01-28 13:50:00,64.78,64.87,64.73,64.75,25966.0,56.1528,56.2308,56.1095,56.1268,25966.0
2021-01-28 14:00:00,64.77,65.13,64.77,65.11,23824.0,56.1441,56.4562,56.1441,56.4389,23824.0
2021-01-28 14:10:00,65.17,65.44,64.91,64.94,99510.0,56.4909,56.7249,56.2655,56.2915,99510.0
2021-01-28 14:20:00,64.94,64.96,64.77,64.79,31230.0,56.2915,56.3088,56.1441,56.1615,31230.0
2021-01-28 14:30:00,64.8,64.83,64.58,64.78,28318.0,56.1701,56.1961,55.9794,56.1528,28318.0
2021-01-28 14:40:00,64.79,64.81,64.53,64.62,23502.0,56.1615,56.1788,55.9361,56.0141,23502.0
2021-01-28 14:50:00,64.58,64.63,64.28,64.29,24898.0,55.9794,56.0228,55.7194,55.7281,24898.0
2021-01-28 15:00:00,64.28,64.35,64.18,64.34,42567.0,55.7194,55.7801,55.6327,55.7714,42567.0
2021-01-28 15:10:00,64.3,64.37,64.18,64.27,63456.0,55.7367,55.7974,55.6327,55.7107,63456.0
2021-01-28 15:20:00,64.27,64.34,64.18,64.28,32227.0,55.7107,55.7714,55.6327,55.7194,32227.0
2021-01-28 15:30:00,64.27,64.3,63.94,64.04,44007.0,55.7107,55.7367,55.4247,55.5114,44007.0
2021-01-28 15:40:00,64.06,64.14,63.94,63.97,70862.0,55.5287,55.598,55.4247,55.4507,70862.0
2021-01-28 15:50:00,63.91,63.99,63.61,63.61,380721.0,55.3987,55.468,55.1386,55.1386,380721.0
2021-01-29 09:30:00,63.18,63.69,62.92,63.53,100027.0,54.7659,55.208,54.5405,55.0693,100027.0
2021-01-29 09:40:00,63.5,63.76,63.35,63.68,44658.0,55.0433,55.2686,54.9132,55.1993,44658.0
2021-01-29 09:50:00,63.67,64.03,63.54,64.03,14522.0,55.1906,55.5027,55.0779,55.5027,14522.0
2021-01-29 10:00:00,63.98,64.18,63.7,63.95,30671.0,55.4593,55.6327,55.2166,55.4333,30671.0
2021-01-29 10:10:00,63.98,64.09,63.69,63.79,26466.0,55.4593,55.5547,55.208,55.2947,26466.0
2021-01-29 10:20:00,63.8,63.99,63.75,63.94,25958.0,55.3033,55.468,55.26,55.4247,25958.0
2021-01-29 10:30:00,63.94,64.17,63.85,64.12,24204.0,55.4247,55.624,55.3467,55.5807,24204.0
2021-01-29 10:40:00,64.12,64.25,63.92,64.24,42458.0,55.5807,55.6934,55.4073,55.6847,42458.0
2021-01-29 10:50:00,64.26,64.28,64.08,64.2,20921.0,55.7021,55.7194,55.546,55.65,20921.0
2021-01-29 11:00:00,64.2,64.21,63.88,64.0,24752.0,55.65,55.6587,55.3727,55.4767,24752.0
2021-01-29 11:10:00,64.02,64.07,63.85,63.99,15230.0,55.494,55.5374,55.3467,55.468,15230.0
2021-01-29 11:20:00,64.02,64.27,63.95,63.95,24400.0,55.494,55.7107,55.4333,55.4333,24400.0
2021-01-29 11:30:00,63.93,63.99,63.69,63.71,19515.0,55.416,55.468,55.208,55.2253,19515.0
2021-01-29 11:40:00,63.71,63.84,63.54,63.54,21582.0,55.2253,55.338,55.0779,55.0779,21582.0
2021-01-29 11:50:00,63.56,63.59,63.32,63.44,26640.0,55.0953,55.1213,54.8872,54.9913,26640.0
2021-01-29 12:00:00,63.4,63.64,63.4,63.63,41618.0,54.9566,55.1646,54.9566,55.156,41618.0
2021-01-29 12:10:00,63.64,63.72,63.33,63.35,14009.0,55.1646,55.234,54.8959,54.9132,14009.0
2021-01-29 12:20:00,63.36,63.62,63.33,63.52,17369.0,54.9219,55.1473,54.8959,55.0606,17369.0
2021-01-29 12:30:00,63.5,63.63,63.48,63.63,13978.0,55.0433,55.156,55.0259,55.156,13978.0
2021-01-29 12:40:00,63.63,63.88,63.63,63.69,31767.0,55.156,55.3727,55.156,55.208,31767.0
2021-01-29 12:50:00,63.69,63.87,63.61,63.83,29433.0,55.208,55.364,55.1386,55.3293,29433.0
2021-01-29 13:00:00,63.72,63.87,63.7,63.7,40957.0,55.234,55.364,55.2166,55.2166,40957.0
2021-01-29 13:10:00,63.7,63.82,63.61,63.64,66796.0,55.2166,55.3207,55.1386,55.1646,66796.0
2021-01-29 13:20:00,63.64,64.03,63.64,63.96,28953.0,55.1646,55.5027,55.1646,55.442,28953.0
2021-01-29 13:30:00,63.95,64.03,63.92,63.97,14430.0,55.4333,55.5027,55.4073,55.4507,14430.0
2021-01-29 13:40:00,63.98,64.03,63.88,63.88,58031.0,55.4593,55.5027,55.3727,55.3727,58031.0
2021-01-29 13:50:00,63.9,64.03,63.87,63.96,24425.0,55.39,55.5027,55.364,55.442,24425.0
2021-01-29 14:00:00,63.97,64.28,63.92,64.2,44705.0,55.4507,55.7194,55.4073,55.65,44705.0
2021-01-29 14:10:00,64.24,64.27,64.16,64.21,27580.0,55.6847,55.7107,55.6154,55.6587,27580.0
2021-01-29 14:20:00,64.23,64.29,64.12,64.25,12491.0,55.6761,55.7281,55.5807,55.6934,12491.0
2021-01-29 14:30:00,64.28,64.3,64.18,64.22,25931.0,55.7194,55.7367,55.6327,55.6674,25931.0
2021-01-29 14:40:00,64.18,64.43,64.13,64.4,27654.0,55.6327,55.8494,55.5894,55.8234,27654.0
2021-01-29 14:50:00,64.42,64.45,64.27,64.28,22971.0,55.8407,55.8668,55.7107,55.7194,22971.0
2021-01-29 15:00:00,64.29,64.52,64.29,64.45,25846.0,55.7281,55.9274,55.7281,55.8668,25846.0
2021-01-29 15:10:00,64.45,64.6,64.37,64.38,32231.0,55.8668,55.9968,55.7974,55.8061,32231.0
2021-01-29 15:20:00,64.36,64.42,64.15,64.17,31901.0,55.7887,55.8407,55.6067,55.624,31901.0
2021-01-29 15:30:00,64.18,64.34,64.09,64.09,45963.0,55.6327,55.7714,55.5547,55.5547,45963.0
2021-01-29 15:40:00,64.08,64.15,63.89,63.93,48749.0,55.546,55.6067,55.3813,55.416,48749.0
2021-01-29 15:50:00,63.89,64.35,63.89,63.94,215601.0,55.3813,55.7801,55.3813,55.4247,215601.0
2021-02-01 09:30:00,64.15,64.19,63.35,63.42,68552.0,55.6067,55.6414,54.9132,54.9739,68552.0
2021-02-01 09:40:00,63.44,63.86,63.43,63.77,23741.0,54.9913,55.3553,54.9826,55.2773,23741.0
2021-02-01 09:50:00,63.69,64.0,63.62,63.95,31294.0,55.208,55.4767,55.1473,55.4333,31294.0
2021-02-01 10:00:00,63.89,64.47,63.86,64.37,34074.0,55.3813,55.8841,55.3553,55.7974,34074.0
2021-02-01 10:10:00,64.33,64.56,64.19,64.56,18712.0,55.7627,55.9621,55.6414,55.9621,18712.0
2021-02-01 10:20:00,64.62,64.64,64.13,64.13,121167.0,56.0141,56.0315,55.5894,55.5894,121167.0
2021-02-01 10:30:00,64.15,64.34,64.13,64.18,24551.0,55.6067,55.7714,55.5894,55.6327,24551.0
2021-02-01 10:40:00,64.18,64.41,64.09,64.36,130944.0,55.6327,55.8321,55.5547,55.7887,130944.0
2021-02-01 10:50:00,64.33,64.54,64.28,64.37,27147.0,55.7627,55.9448,55.7194,55.7974,27147.0
2021-02-01 11:00:00,64.4,64.58,64.36,64.42,30300.0,55.8234,55.9794,55.7887,55.8407,30300.0
2021-02-01 11:10:00,64.37,64.5,64.31,64.47,57750.0,55.7974,55.9101,55.7454,55.8841,57750.0
2021-02-01 11:20:00,64.49,64.52,64.4,64.44,31269.0,55.9014,55.9274,55.8234,55.8581,31269.0
2021-02-01 11:30:00,64.43,64.63,64.43,64.55,18530.0,55.8494,56.0228,55.8494,55.9534,18530.0
2021-02-01 11:40:00,64.56,64.86,64.55,64.78,25992.0,55.9621,56.2222,55.9534,56.1528,25992.0
2021-02-01 11:50:00,64.75,64.86,64.74,64.78,35324.0,56.1268,56.2222,56.1181,56.1528,35324.0
2021-02-01 12:00:00,64.8,64.93,64.64,64.64,25080.0,56.1701,56.2828,56.0315,56.0315,25080.0
2021-02-01 12:10:00,64.61,64.87,64.61,64.82,16956.0,56.0054,56.2308,56.0054,56.1875,16956.0
2021-02-01 12:20:00,64.83,64.83,64.58,64.61,45362.0,56.1961,56.1961,55.9794,56.0054,45362.0
2021-02-01 12:30:00,64.61,64.64,64.5,64.5,30109.0,56.0054,56.0315,55.9101,55.9101,30109.0
2021-02-01 12:40:00,64.5,64.55,64.35,64.44,36714.0,55.9101,55.9534,55.7801,55.8581,36714.0
2021-02-01 12:50:00,64.44,64.59,64.44,64.55,16314.0,55.8581,55.9881,55.8581,55.9534,16314.0
2021-02-01 13:00:00,64.54,64.64,64.49,64.61,13749.0,55.9448,56.0315,55.9014,56.0054,13749.0
2021-02-01 13:10:00,64.6,64.68,64.55,64.62,13383.0,55.9968,56.0661,55.9534,56.0141,13383.0
2021-02-01 13:20:00,64.62,64.64,64.46,64.57,16784.0,56.0141,56.0315,55.8754,55.9708,16784.0
2021-02-01 13:30:00,64.56,64.63,64.39,64.39,25428.0,55.9621,56.0228,55.8147,55.8147,25428.0
2021-02-01 13:40:00,64.41,64.41,64.19,64.33,36704.0,55.8321,55.8321,55.6414,55.7627,36704.0
2021-02-01 13:50:00,64.35,64.36,64.19,64.22,39732.0,55.7801,55.7887,55.6414,55.6674,39732.0
2021-02-01 14:00:00,64.22,64.26,64.15,64.17,13999.0,55.6674,55.7021,55.6067,55.624,13999.0
2021-02-01 14:10:00,64.17,64.3,64.16,64.25,11842.0,55.624,55.7367,55.6154,55.6934,11842.0
2021-02-01 14:20:00,64.25,64.28,64.18,64.26,20482.0,55.6934,55.7194,55.6327,55.7021,20482.0
2021-02-01 14:30:00,64.26,64.34,64.17,64.34,43853.0,55.7021,55.7714,55.624,55.7714,43853.0
2021-02-01 14:40:00,64.34,64.39,64.27,64.3,30148.0,55.7714,55.8147,55.7107,55.7367,30148.0
2021-02-01 14:50:00,64.3,64.31,64.18,64.21,34691.0,55.7367,55.7454,55.6327,55.6587,34691.0
2021-02-01 15:00:00,64.21,64.33,64.21,64.27,26007.0,55.6587,55.7627,55.6587,55.7107,26007.0
2021-02-01 15:10:00,64.26,64.39,64.19,64.28,46606.0,55.7021,55.8147,55.6414,55.7194,46606.0
2021-02-01 15:20:00,64.29,64.29,64.1,64.1,45121.0,55.7281,55.7281,55.5634,55.5634,45121.0
2021-02-01 15:30:00,64.1,64.17,63.97,64.16,89235.0,55.5634,55.624,55.4507,55.6154,89235.0
2021-02-01 15:40:00,64.15,64.27,64.03,64.07,130570.0,55.6067,55.7107,55.5027,55.5374,130570.0
2021-02-01 15:50:00,64.07,64.13,63.89,63.9,348060.0,55.5374,55.5894,55.3813,55.39,348060.0
2021-02-02 09:30:00,63.91,64.14,63.6,64.05,53000.0,55.3987,55.598,55.13,55.52,53000.0
2021-02-02 09:40:00,63.99,64.57,63.95,64.49,46483.0,55.468,55.9708,55.4333,55.9014,46483.0
2021-02-02 09:50:00,64.5,64.74,64.34,64.64,70109.0,55.9101,56.1181,55.7714,56.0315,70109.0
2021-02-02 10:00:00,64.62,64.9,64.6,64.73,30782.0,56.0141,56.2568,55.9968,56.1095,30782.0
2021-02-02 10:10:00,64.73,64.79,64.6,64.7,34265.0,56.1095,56.1615,55.9968,56.0835,34265.0
2021-02-02 10:20:00,64.69,64.83,64.66,64.72,42219.0,56.0748,56.1961,56.0488,56.1008,42219.0
2021-02-02 10:30:00,64.69,64.76,64.63,64.64,39077.0,56.0748,56.1355,56.0228,56.0315,39077.0
2021-02-02 10:40:00,64.61,64.77,64.54,64.62,28221.0,56.0054,56.1441,55.9448,56.0141,28221.0
2021-02-02 10:50:00,64.63,64.79,64.58,64.78,17810.0,56.0228,56.1615,55.9794,56.1528,17810.0
2021-02-02 11:00:00,64.8,64.97,64.8,64.95,24336.0,56.1701,56.3175,56.1701,56.3002,24336.0
2021-02-02 11:10:00,64.95,65.0,64.83,64.85,26101.0,56.3002,56.3435,56.1961,56.2135,26101.0
2021-02-02 11:20:00,64.86,64.86,64.72,64.76,46117.0,56.2222,56.2222,56.1008,56.1355,46117.0
2021-02-02 11:30:00,64.75,65.0,64.75,64.99,31040.0,56.1268,56.3435,56.1268,56.3348,31040.0
2021-02-02 11:40:00,64.97,65.16,64.94,65.02,14615.0,56.3175,56.4822,56.2915,56.3608,14615.0
2021-02-02 11:50:00,65.02,65.04,64.92,65.04,39673.0,56.3608,56.3782,56.2742,56.3782,39673.0
2021-02-02 12:00:00,65.04,65.09,64.97,64.97,29471.0,56.3782,56.4215,56.3175,56.3175,29471.0
2021-02-02 12:10:00,64.97,65.12,64.93,64.97,65357.0,56.3175,56.4475,56.2828,56.3175,65357.0
2021-02-02 12:20:00,64.97,64.97,64.84,64.84,23564.0,56.3175,56.3175,56.2048,56.2048,23564.0
2021-02-02 12:30:00,64.83,64.84,64.75,64.78,33096.0,56.1961,56.2048,56.1268,56.1528,33096.0
2021-02-02 12:40:00,64.79,64.89,64.74,64.81,43383.0,56.1615,56.2482,56.1181,56.1788,43383.0
2021-02-02 12:50:00,64.8,64.99,64.8,64.97,22344.0,56.1701,56.3348,56.1701,56.3175,22344.0
2021-02-02 13:00:00,64.97,65.07,64.95,64.97,25960.0,56.3175,56.4042,56.3002,56.3175,25960.0
2021-02-02 13:10:00,64.97,64.97,64.71,64.78,14471.0,56.3175,56.3175,56.0921,56.1528,14471.0
2021-02-02 13:20:00,64.77,64.78,64.72,64.73,23308.0,56.1441,56.1528,56.1008,56.1095,23308.0
2021-02-02 13:30:00,64.73,64.81,64.71,64.8,25820.0,56.1095,56.1788,56.0921,56.1701,25820.0
2021-02-02 13:40:00,64.81,64.86,64.75,64.84,15483.0,56.1788,56.2222,56.1268,56.2048,15483.0
2021-02-02 13:50:00,64.83,64.89,64.81,64.86,11171.0,56.1961,56.2482,56.1788,56.2222,11171.0
2021-02-02 14:00:00,64.88,64.91,64.82,64.86,14280.0,56.2395,56.2655,56.1875,56.2222,14280.0
2021-02-02 14:10:00,64.85,64.85,64.65,64.67,15162.0,56.2135,56.2135,56.0401,56.0575,15162.0
2021-02-02 14:20:00,64.68,64.7,64.63,64.66,15234.0,56.0661,56.0835,56.0228,56.0488,15234.0
2021-02-02 14:30:00,64.65,64.91,64.65,64.89,15220.0,56.0401,56.2655,56.0401,56.2482,15220.0
2021-02-02 14:40:00,64.88,64.89,64.58,64.59,36735.0,56.2395,56.2482,55.9794,55.9881,36735.0
2021-02-02 14:50:00,64.56,64.59,64.42,64.44,31748.0,55.9621,55.9881,55.8407,55.8581,31748.0
2021-02-02 15:00:00,64.44,64.51,64.41,64.49,29841.0,55.8581,55.9188,55.8321,55.9014,29841.0
2021-02-02 15:10:00,64.51,64.52,64.36,64.38,26349.0,55.9188,55.9274,55.7887,55.8061,26349.0
2021-02-02 15:20:00,64.38,64.48,64.37,64.46,14875.0,55.8061,55.8928,55.7974,55.8754,14875.0
2021-02-02 15:30:00,64.47,64.48,64.21,64.31,48055.0,55.8841,55.8928,55.6587,55.7454,48055.0
2021-02-02 15:40:00,64.33,64.41,64.19,64.24,58056.0,55.7627,55.8321,55.6414,55.6847,58056.0
2021-02-02 15:50:00,64.22,64.33,64.14,64.19,135286.0,55.6674,55.7627,55.598,55.6414,135286.0
2021-02-03 09:30:00,64.03,64.19,63.62,64.04,48465.0,55.5027,55.6414,55.1473,55.5114,48465.0
2021-02-03 09:40:00,64.03,64.19,63.94,64.01,9974.0,55.5027,55.6414,55.4247,55.4854,9974.0
2021-02-03 09:50:00,64.02,64.02,63.72,63.94,20870.0,55.494,55.494,55.234,55.4247,20870.0
2021-02-03 10:00:00,63.94,64.08,63.91,64.01,22467.0,55.4247,55.546,55.3987,55.4854,22467.0
2021-02-03 10:10:00,63.98,63.99,63.75,63.83,29704.0,55.4593,55.468,55.26,55.3293,29704.0
2021-02-03 10:20:00,63.83,63.96,63.79,63.96,18601.0,55.3293,55.442,55.2947,55.442,18601.0
2021-02-03 10:30:00,63.97,64.03,63.79,63.85,14168.0,55.4507,55.5027,55.2947,55.3467,14168.0
2021-02-03 10:40:00,63.84,63.93,63.65,63.65,40641.0,55.338,55.416,55.1733,55.1733,40641.0
2021-02-03 10:50:00,63.67,63.67,63.44,63.66,49187.0,55.1906,55.1906,54.9913,55.182,49187.0
2021-02-03 11:00:00,63.65,63.65,63.29,63.35,19889.0,55.1733,55.1733,54.8612,54.9132,19889.0
2021-02-03 11:10:00,63.3,63.38,63.23,63.32,42089.0,54.8699,54.9393,54.8092,54.8872,42089.0
2021-02-03 11:20:00,63.31,63.47,63.3,63.42,23871.0,54.8786,55.0173,54.8699,54.9739,23871.0
2021-02-03 11:30:00,63.4,63.53,63.35,63.52,17847.0,54.9566,55.0693,54.9132,55.0606,17847.0
2021-02-03 11:40:00,63.52,63.68,63.49,63.5,37606.0,55.0606,55.1993,55.0346,55.0433,37606.0
2021-02-03 11:50:00,63.5,63.55,63.41,63.42,12638.0,55.0433,55.0866,54.9653,54.9739,12638.0
2021-02-03 12:00:00,63.42,63.46,63.35,63.35,10903.0,54.9739,55.0086,54.9132,54.9132,10903.0
2021-02-03 12:10:00,63.36,63.39,63.27,63.29,11881.0,54.9219,54.9479,54.8439,54.8612,11881.0
2021-02-03 12:20:00,63.28,63.29,63.19,63.24,15647.0,54.8526,54.8612,54.7746,54.8179,15647.0
2021-02-03 12:30:00,63.24,63.39,63.24,63.26,16977.0,54.8179,54.9479,54.8179,54.8352,16977.0
2021-02-03 12:40:00,63.25,63.26,63.19,63.2,32507.0,54.8266,54.8352,54.7746,54.7832,32507.0
2021-02-03 12:50:00,63.22,63.22,63.12,63.19,27500.0,54.8006,54.8006,54.7139,54.7746,27500.0
2021-02-03 13:00:00,63.21,63.27,63.13,63.17,21185.0,54.7919,54.8439,54.7225,54.7572,21185.0
2021-02-03 13:10:00,63.15,63.18,63.1,63.14,14865.0,54.7399,54.7659,54.6965,54.7312,14865.0
2021-02-03 13:20:00,63.14,63.48,63.14,63.42,25576.0,54.7312,55.0259,54.7312,54.9739,25576.0
2021-02-03 13:30:00,63.41,63.44,63.32,63.36,14591.0,54.9653,54.9913,54.8872,54.9219,14591.0
2021-02-03 13:40:00,63.36,63.4,63.27,63.37,14852.0,54.9219,54.9566,54.8439,54.9306,14852.0
2021-02-03 13:50:00,63.37,63.37,63.24,63.27,33738.0,54.9306,54.9306,54.8179,54.8439,33738.0
2021-02-03 14:00:00,63.26,63.33,63.22,63.26,21773.0,54.8352,54.8959,54.8006,54.8352,21773.0
2021-02-03 14:10:00,63.24,63.28,63.19,63.24,20363.0,54.8179,54.8526,54.7746,54.8179,20363.0
2021-02-03 14:20:00,63.25,63.25,63.16,63.2,20770.0,54.8266,54.8266,54.7486,54.7832,20770.0
2021-02-03 14:30:00,63.2,63.22,63.11,63.15,37179.0,54.7832,54.8006,54.7052,54.7399,37179.0
2021-02-03 14:40:00,63.14,63.22,63.14,63.21,22546.0,54.7312,54.8006,54.7312,54.7919,22546.0
2021-02-03 14:50:00,63.21,63.23,63.13,63.18,18423.0,54.7919,54.8092,54.7225,54.7659,18423.0
2021-02-03 15:00:00,63.17,63.21,63.1,63.17,29042.0,54.7572,54.7919,54.6965,54.7572,29042.0
2021-02-03 15:10:00,63.17,63.19,63.1,63.19,38729.0,54.7572,54.7746,54.6965,54.7746,38729.0
2021-02-03 15:20:00,63.19,63.33,63.17,63.33,90684.0,54.7746,54.8959,54.7572,54.8959,90684.0
2021-02-03 15:30:00,63.32,63.37,63.26,63.33,86789.0,54.8872,54.9306,54.8352,54.8959,86789.0
2021-02-03 15:40:00,63.33,63.41,63.25,63.37,33208.0,54.8959,54.9653,54.8266,54.9306,33208.0
2021-02-03 15:50:00,63.35,63.39,63.17,63.17,211460.0,54.9132,54.9479,54.7572,54.7572,211460.0
2021-02-04 09:30:00,63.08,63.43,62.72,62.96,62248.0,54.6792,54.9826,54.3672,54.5752,62248.0
2021-02-04 09:40:00,63.01,63.32,62.99,63.29,21565.0,54.6185,54.8872,54.6012,54.8612,21565.0
2021-02-04 09:50:00,63.25,63.56,63.19,63.39,23820.0,54.8266,55.0953,54.7746,54.9479,23820.0
2021-02-04 10:00:00,63.45,63.59,63.35,63.39,28750.0,54.9999,55.1213,54.9132,54.9479,28750.0
2021-02-04 10:10:00,63.39,63.39,63.11,63.12,14904.0,54.9479,54.9479,54.7052,54.7139,14904.0
2021-02-04 10:20:00,63.17,63.34,63.05,63.34,14722.0,54.7572,54.9046,54.6532,54.9046,14722.0
2021-02-04 10:30:00,63.34,63.43,63.2,63.23,220672.0,54.9046,54.9826,54.7832,54.8092,220672.0
2021-02-04 10:40:00,63.18,63.4,63.12,63.34,21331.0,54.7659,54.9566,54.7139,54.9046,21331.0
2021-02-04 10:50:00,63.34,63.67,63.33,63.65,22416.0,54.9046,55.1906,54.8959,55.1733,22416.0
2021-02-04 11:00:00,63.64,63.73,63.52,63.7,38771.0,55.1646,55.2426,55.0606,55.2166,38771.0
2021-02-04 11:10:00,63.7,63.8,63.6,63.66,41375.0,55.2166,55.3033,55.13,55.182,41375.0
2021-02-04 11:20:00,63.64,63.68,63.55,63.61,23382.0,55.1646,55.1993,55.0866,55.1386,23382.0
2021-02-04 11:30:00,63.62,63.65,63.52,63.58,39149.0,55.1473,55.1733,55.0606,55.1126,39149.0
2021-02-04 11:40:00,63.57,63.71,63.51,63.7,33537.0,55.1039,55.2253,55.0519,55.2166,33537.0
2021-02-04 11:50:00,63.69,63.69,63.55,63.62,22868.0,55.208,55.208,55.0866,55.1473,22868.0
2021-02-04 12:00:00,63.62,63.68,63.58,63.6,42158.0,55.1473,55.1993,55.1126,55.13,42158.0
2021-02-04 12:10:00,63.6,63.71,63.57,63.69,25033.0,55.13,55.2253,55.1039,55.208,25033.0
2021-02-04 12:20:00,63.69,63.73,63.57,63.64,29017.0,55.208,55.2426,55.1039,55.1646,29017.0
2021-02-04 12:30:00,63.64,63.64,63.38,63.41,46052.0,55.1646,55.1646,54.9393,54.9653,46052.0
2021-02-04 12:40:00,63.42,63.51,63.38,63.51,177061.0,54.9739,55.0519,54.9393,55.0519,177061.0
2021-02-04 12:50:00,63.55,63.76,63.52,63.71,25146.0,55.0866,55.2686,55.0606,55.2253,25146.0
2021-02-04 13:00:00,63.71,63.74,63.59,63.64,29867.0,55.2253,55.2513,55.1213,55.1646,29867.0
2021-02-04 13:10:00,63.63,63.69,63.59,63.6,21319.0,55.156,55.208,55.1213,55.13,21319.0
2021-02-04 13:20:00,63.61,63.62,63.51,63.55,67690.0,55.1386,55.1473,55.0519,55.0866,67690.0
2021-02-04 13:30:00,63.55,63.64,63.52,63.58,54960.0,55.0866,55.1646,55.0606,55.1126,54960.0
2021-02-04 13:40:00,63.57,63.58,63.5,63.54,18916.0,55.1039,55.1126,55.0433,55.0779,18916.0
2021-02-04 13:50:00,63.53,63.63,63.48,63.6,48440.0,55.0693,55.156,55.0259,55.13,48440.0
2021-02-04 14:00:00,63.58,63.72,63.53,63.7,20144.0,55.1126,55.234,55.0693,55.2166,20144.0
2021-02-04 14:10:00,63.7,63.7,63.49,63.51,32044.0,55.2166,55.2166,55.0346,55.0519,32044.0
2021-02-04 14:20:00,63.51,63.51,63.41,63.46,17685.0,55.0519,55.0519,54.9653,55.0086,17685.0
2021-02-04 14:30:00,63.46,63.51,63.37,63.48,21566.0,55.0086,55.0519,54.9306,55.0259,21566.0
2021-02-04 14:40:00,63.48,63.49,63.38,63.43,19998.0,55.0259,55.0346,54.9393,54.9826,19998.0
2021-02-04 14:50:00,63.43,63.58,63.41,63.57,13605.0,54.9826,55.1126,54.9653,55.1039,13605.0
2021-02-04 15:00:00,63.57,63.57,63.36,63.38,62495.0,55.1039,55.1039,54.9219,54.9393,62495.0
2021-02-04 15:10:00,63.39,63.41,63.31,63.38,24140.0,54.9479,54.9653,54.8786,54.9393,24140.0
2021-02-04 15:20:00,63.38,63.4,63.32,63.37,30081.0,54.9393,54.9566,54.8872,54.9306,30081.0
2021-02-04 15:30:00,63.37,63.42,63.29,63.3,39536.0,54.9306,54.9739,54.8612,54.8699,39536.0
2021-02-04 15:40:00,63.3,63.41,63.3,63.38,46574.0,54.8699,54.9653,54.8699,54.9393,46574.0
2021-02-04 15:50:00,63.36,63.6,63.3,63.59,208899.0,54.9219,55.13,54.8699,55.1213,208899.0
2021-02-05 09:30:00,63.79,63.87,63.29,63.74,37098.0,55.2947,55.364,54.8612,55.2513,37098.0
2021-02-05 09:40:00,63.79,63.94,63.46,63.71,26394.0,55.2947,55.4247,55.0086,55.2253,26394.0
2021-02-05 09:50:00,63.69,63.78,63.53,63.64,19515.0,55.208,55.286,55.0693,55.1646,19515.0
2021-02-05 10:00:00,63.66,63.72,63.48,63.56,16510.0,55.182,55.234,55.0259,55.0953,16510.0
2021-02-05 10:10:00,63.6,63.68,63.49,63.61,13496.0,55.13,55.1993,55.0346,55.1386,13496.0
2021-02-05 10:20:00,63.6,63.71,63.44,63.49,12583.0,55.13,55.2253,54.9913,55.0346,12583.0
2021-02-05 10:30:00,63.52,63.86,63.5,63.77,12588.0,55.0606,55.3553,55.0433,55.2773,12588.0
2021-02-05 10:40:00,63.77,63.87,63.73,63.77,13241.0,55.2773,55.364,55.2426,55.2773,13241.0
2021-02-05 10:50:00,63.75,63.86,63.71,63.78,13552.0,55.26,55.3553,55.2253,55.286,13552.0
2021-02-05 11:00:00,63.78,63.78,63.55,63.65,13616.0,55.286,55.286,55.0866,55.1733,13616.0
2021-02-05 11:10:00,63.6,63.69,63.6,63.66,10897.0,55.13,55.208,55.13,55.182,10897.0
2021-02-05 11:20:00,63.64,63.74,63.6,63.62,12539.0,55.1646,55.2513,55.13,55.1473,12539.0
2021-02-05 11:30:00,63.6,63.6,63.51,63.53,6372.0,55.13,55.13,55.0519,55.0693,6372.0
2021-02-05 11:40:00,63.54,63.57,63.49,63.49,16576.0,55.0779,55.1039,55.0346,55.0346,16576.0
2021-02-05 11:50:00,63.48,63.52,63.42,63.43,18990.0,55.0259,55.0606,54.9739,54.9826,18990.0
2021-02-05 12:00:00,63.43,63.45,63.35,63.42,18507.0,54.9826,54.9999,54.9132,54.9739,18507.0
2021-02-05 12:10:00,63.36,63.43,63.35,63.35,9423.0,54.9219,54.9826,54.9132,54.9132,9423.0
2021-02-05 12:20:00,63.35,63.39,63.33,63.39,9054.0,54.9132,54.9479,54.8959,54.9479,9054.0
2021-02-05 12:30:00,63.38,63.43,63.35,63.42,11423.0,54.9393,54.9826,54.9132,54.9739,11423.0
2021-02-05 12:40:00,63.44,63.59,63.41,63.55,20139.0,54.9913,55.1213,54.9653,55.0866,20139.0
2021-02-05 12:50:00,63.55,63.66,63.48,63.64,9577.0,55.0866,55.182,55.0259,55.1646,9577.0
2021-02-05 13:00:00,63.62,63.68,63.6,63.64,15074.0,55.1473,55.1993,55.13,55.1646,15074.0
2021-02-05 13:10:00,63.63,63.65,63.57,63.62,29199.0,55.156,55.1733,55.1039,55.1473,29199.0
2021-02-05 13:20:00,63.61,63.66,63.56,63.62,23031.0,55.1386,55.182,55.0953,55.1473,23031.0
2021-02-05 13:30:00,63.6,63.71,63.57,63.71,15084.0,55.13,55.2253,55.1039,55.2253,15084.0
2021-02-05 13:40:00,63.7,63.78,63.67,63.74,13120.0,55.2166,55.286,55.1906,55.2513,13120.0
2021-02-05 13:50:00,63.74,63.9,63.71,63.87,27949.0,55.2513,55.39,55.2253,55.364,27949.0
2021-02-05 14:00:00,63.87,63.93,63.83,63.84,14654.0,55.364,55.416,55.3293,55.338,14654.0
2021-02-05 14:10:00,63.84,63.87,63.76,63.78,25569.0,55.338,55.364,55.2686,55.286,25569.0
2021-02-05 14:20:00,63.78,63.83,63.75,63.81,16983.0,55.286,55.3293,55.26,55.312,16983.0
2021-02-05 14:30:00,63.82,63.85,63.73,63.76,20628.0,55.3207,55.3467,55.2426,55.2686,20628.0
2021-02-05 14:40:00,63.73,63.79,63.69,63.71,12287.0,55.2426,55.2947,55.208,55.2253,12287.0
2021-02-05 14:50:00,63.71,63.72,63.61,63.64,33552.0,55.2253,55.234,55.1386,55.1646,33552.0
2021-02-05 15:00:00,63.64,63.64,63.53,63.62,10955.0,55.1646,55.1646,55.0693,55.1473,10955.0
2021-02-05 15:10:00,63.63,63.67,63.52,63.53,28471.0,55.156,55.1906,55.0606,55.0693,28471.0
2021-02-05 15:20:00,63.52,63.61,63.49,63.54,21601.0,55.0606,55.1386,55.0346,55.0779,21601.0
2021-02-05 15:30:00,63.52,63.58,63.43,63.43,31701.0,55.0606,55.1126,54.9826,54.9826,31701.0
2021-02-05 15:40:00,63.44,63.45,63.34,63.42,47065.0,54.9913,54.9999,54.9046,54.9739,47065.0
2021-02-05 15:50:00,63.41,63.48,63.35,63.45,175555.0,54.9653,55.0259,54.9132,54.9999,175555.0
2021-02-08 09:30:00,63.42,63.55,62.9,63.09,52564.0,54.9739,55.0866,54.5232,54.6879,52564.0
2021-02-08 09:40:00,63.18,63.41,63.11,63.15,16265.0,54.7659,54.9653,54.7052,54.7399,16265.0
2021-02-08 09:50:00,63.11,63.29,63.09,63.13,20053.0,54.7052,54.8612,54.6879,54.7225,20053.0
2021-02-08 10:00:00,63.09,63.17,62.95,63.04,15936.0,54.6879,54.7572,54.5665,54.6445,15936.0
2021-02-08 10:10:00,63.0,63.05,62.91,63.01,4693.0,54.6099,54.6532,54.5318,54.6185,4693.0
2021-02-08 10:20:00,62.97,63.18,62.96,63.18,10059.0,54.5839,54.7659,54.5752,54.7659,10059.0
2021-02-08 10:30:00,63.17,63.18,63.04,63.15,10891.0,54.7572,54.7659,54.6445,54.7399,10891.0
2021-02-08 10:40:00,63.15,63.2,63.1,63.11,14702.0,54.7399,54.7832,54.6965,54.7052,14702.0
2021-02-08 10:50:00,63.14,63.21,63.06,63.07,19347.0,54.7312,54.7919,54.6619,54.6705,19347.0
2021-02-08 11:00:00,63.08,63.1,62.93,62.93,7236.0,54.6792,54.6965,54.5492,54.5492,7236.0
2021-02-08 11:10:00,62.94,63.1,62.89,63.1,14355.0,54.5579,54.6965,54.5145,54.6965,14355.0
2021-02-08 11:20:00,63.15,63.22,63.1,63.17,17172.0,54.7399,54.8006,54.6965,54.7572,17172.0
2021-02-08 11:30:00,63.16,63.18,63.1,63.17,15721.0,54.7486,54.7659,54.6965,54.7572,15721.0
2021-02-08 11:40:00,63.16,63.22,63.01,63.05,20321.0,54.7486,54.8006,54.6185,54.6532,20321.0
2021-02-08 11:50:00,63.1,63.1,63.02,63.04,10429.0,54.6965,54.6965,54.6272,54.6445,10429.0
2021-02-08 12:00:00,63.01,63.04,62.8,62.81,21322.0,54.6185,54.6445,54.4365,54.4452,21322.0
2021-02-08 12:10:00,62.8,62.83,62.71,62.74,7595.0,54.4365,54.4625,54.3585,54.3845,7595.0
2021-02-08 12:20:00,62.76,62.84,62.71,62.71,8845.0,54.4018,54.4712,54.3585,54.3585,8845.0
2021-02-08 12:30:00,62.72,62.72,62.56,62.58,23465.0,54.3672,54.3672,54.2285,54.2458,23465.0
2021-02-08 12:40:00,62.56,62.61,62.53,62.54,23165.0,54.2285,54.2718,54.2025,54.2111,23165.0
2021-02-08 12:50:00,62.55,62.61,62.48,62.51,30821.0,54.2198,54.2718,54.1591,54.1851,30821.0
2021-02-08 13:00:00,62.49,62.51,62.45,62.48,10669.0,54.1678,54.1851,54.1331,54.1591,10669.0
2021-02-08 13:10:00,62.47,62.5,62.4,62.5,14862.0,54.1504,54.1764,54.0898,54.1764,14862.0
2021-02-08 13:20:00,62.48,62.53,62.43,62.48,18308.0,54.1591,54.2025,54.1158,54.1591,18308.0
2021-02-08 13:30:00,62.46,62.48,62.4,62.41,11960.0,54.1418,54.1591,54.0898,54.0984,11960.0
2021-02-08 13:40:00,62.4,62.41,62.25,62.25,29878.0,54.0898,54.0984,53.9597,53.9597,29878.0
2021-02-08 13:50:00,62.26,62.3,62.16,62.27,30369.0,53.9684,54.0031,53.8817,53.9771,30369.0
2021-02-08 14:00:00,62.27,62.32,62.2,62.28,14700.0,53.9771,54.0204,53.9164,53.9857,14700.0
2021-02-08 14:10:00,62.29,62.32,62.27,62.28,13298.0,53.9944,54.0204,53.9771,53.9857,13298.0
2021-02-08 14:20:00,62.27,62.35,62.27,62.3,14062.0,53.9771,54.0464,53.9771,54.0031,14062.0
2021-02-08 14:30:00,62.3,62.33,62.26,62.33,22489.0,54.0031,54.0291,53.9684,54.0291,22489.0
2021-02-08 14:40:00,62.3,62.33,62.25,62.26,16748.0,54.0031,54.0291,53.9597,53.9684,16748.0
2021-02-08 14:50:00,62.25,62.31,62.24,62.26,16773.0,53.9597,54.0118,53.9511,53.9684,16773.0
2021-02-08 15:00:00,62.26,62.29,62.24,62.29,15847.0,53.9684,53.9944,53.9511,53.9944,15847.0
2021-02-08 15:10:00,62.29,62.37,62.28,62.37,28009.0,53.9944,54.0638,53.9857,54.0638,28009.0
2021-02-08 15:20:00,62.36,62.46,62.36,62.45,54095.0,54.0551,54.1418,54.0551,54.1331,54095.0
2021-02-08 15:30:00,62.44,62.44,62.32,62.37,16177.0,54.1244,54.1244,54.0204,54.0638,16177.0
2021-02-08 15:40:00,62.37,62.47,62.37,62.4,30175.0,54.0638,54.1504,54.0638,54.0898,30175.0
2021-02-08 15:50:00,62.41,62.43,62.23,62.25,313683.0,54.0984,54.1158,53.9424,53.9597,313683.0
2021-02-09 09:30:00,62.47,62.73,62.34,62.7,35031.0,54.1504,54.3758,54.0378,54.3498,35031.0
2021-02-09 09:40:00,62.66,62.66,62.1,62.18,35700.0,54.3151,54.3151,53.8297,53.8991,35700.0
2021-02-09 09:50:00,62.13,62.22,61.98,62.12,25591.0,53.8557,53.9337,53.7257,53.8471,25591.0
2021-02-09 10:00:00,62.15,62.16,62.05,62.07,12366.0,53.8731,53.8817,53.7864,53.8037,12366.0
2021-02-09 10:10:00,62.03,62.05,61.84,61.85,18936.0,53.769,53.7864,53.6043,53.613,18936.0
2021-02-09 10:20:00,61.86,61.93,61.78,61.81,13098.0,53.6217,53.6824,53.5523,53.5783,13098.0
2021-02-09 10:30:00,61.84,61.99,61.81,61.81,10129.0,53.6043,53.7344,53.5783,53.5783,10129.0
2021-02-09 10:40:00,61.84,61.9,61.72,61.73,18957.0,53.6043,53.6564,53.5003,53.509,18957.0
2021-02-09 10:50:00,61.71,61.72,61.51,61.51,22660.0,53.4917,53.5003,53.3183,53.3183,22660.0
2021-02-09 11:00:00,61.52,61.78,61.49,61.64,21143.0,53.327,53.5523,53.301,53.431,21143.0
2021-02-09 11:10:00,61.64,61.83,61.64,61.83,10795.0,53.431,53.5957,53.431,53.5957,10795.0
2021-02-09 11:20:00,61.83,61.89,61.77,61.81,15333.0,53.5957,53.6477,53.5437,53.5783,15333.0
2021-02-09 11:30:00,61.82,61.82,61.74,61.81,9266.0,53.587,53.587,53.5177,53.5783,9266.0
2021-02-09 11:40:00,61.82,61.89,61.81,61.85,9517.0,53.587,53.6477,53.5783,53.613,9517.0
2021-02-09 11:50:00,61.85,61.96,61.82,61.88,15732.0,53.613,53.7084,53.587,53.639,15732.0
2021-02-09 12:00:00,61.88,62.03,61.88,61.97,11656.0,53.639,53.769,53.639,53.717,11656.0
2021-02-09 12:10:00,61.98,62.07,61.98,62.03,10981.0,53.7257,53.8037,53.7257,53.769,10981.0
2021-02-09 12:20:00,62.04,62.04,61.95,62.02,12400.0,53.7777,53.7777,53.6997,53.7604,12400.0
2021-02-09 12:30:00,62.01,62.04,61.87,61.87,9749.0,53.7517,53.7777,53.6304,53.6304,9749.0
2021-02-09 12:40:00,61.88,61.92,61.86,61.89,6573.0,53.639,53.6737,53.6217,53.6477,6573.0
2021-02-09 12:50:00,61.89,62.03,61.89,61.94,10380.0,53.6477,53.769,53.6477,53.691,10380.0
2021-02-09 13:00:00,61.93,61.94,61.82,61.86,13563.0,53.6824,53.691,53.587,53.6217,13563.0
2021-02-09 13:10:00,61.87,61.87,61.78,61.79,12904.0,53.6304,53.6304,53.5523,53.561,12904.0
2021-02-09 13:20:00,61.77,61.82,61.76,61.8,5463.0,53.5437,53.587,53.535,53.5697,5463.0
2021-02-09 13:30:00,61.82,61.84,61.76,61.78,9727.0,53.587,53.6043,53.535,53.5523,9727.0
2021-02-09 13:40:00,61.8,61.85,61.77,61.83,9220.0,53.5697,53.613,53.5437,53.5957,9220.0
2021-02-09 13:50:00,61.86,61.9,61.81,61.84,12014.0,53.6217,53.6564,53.5783,53.6043,12014.0
2021-02-09 14:00:00,61.85,61.85,61.77,61.77,6400.0,53.613,53.613,53.5437,53.5437,6400.0
2021-02-09 14:10:00,61.77,61.84,61.76,61.81,9200.0,53.5437,53.6043,53.535,53.5783,9200.0
2021-02-09 14:20:00,61.82,61.99,61.82,61.99,65392.0,53.587,53.7344,53.587,53.7344,65392.0
2021-02-09 14:30:00,61.99,62.14,61.92,61.93,14375.0,53.7344,53.8644,53.6737,53.6824,14375.0
2021-02-09 14:40:00,61.93,62.07,61.93,62.03,62939.0,53.6824,53.8037,53.6824,53.769,62939.0
2021-02-09 14:50:00,62.03,62.07,62.0,62.0,34284.0,53.769,53.8037,53.743,53.743,34284.0
2021-02-09 15:00:00,62.01,62.11,62.01,62.09,14054.0,53.7517,53.8384,53.7517,53.8211,14054.0
2021-02-09 15:10:00,62.08,62.12,62.03,62.04,38642.0,53.8124,53.8471,53.769,53.7777,38642.0
2021-02-09 15:20:00,62.05,62.08,62.0,62.05,18391.0,53.7864,53.8124,53.743,53.7864,18391.0
2021-02-09 15:30:00,62.05,62.08,61.99,62.01,50339.0,53.7864,53.8124,53.7344,53.7517,50339.0
2021-02-09 15:40:00,62.0,62.11,61.94,62.11,40046.0,53.743,53.8384,53.691,53.8384,40046.0
2021-02-09 15:50:00,62.09,62.19,62.04,62.12,215366.0,53.8211,53.9077,53.7777,53.8471,215366.0
2021-02-10 09:30:00,62.3,62.6,62.06,62.16,93425.0,54.0031,54.2631,53.795,53.8817,93425.0
2021-02-10 09:40:00,62.15,62.32,62.11,62.24,18438.0,53.8731,54.0204,53.8384,53.9511,18438.0
2021-02-10 09:50:00,62.24,62.35,62.23,62.31,73867.0,53.9511,54.0464,53.9424,54.0118,73867.0
2021-02-10 10:00:00,62.33,62.38,62.25,62.26,12793.0,54.0291,54.0724,53.9597,53.9684,12793.0
2021-02-10 10:10:00,62.25,62.36,62.16,62.32,18978.0,53.9597,54.0551,53.8817,54.0204,18978.0
2021-02-10 10:20:00,62.34,62.6,62.32,62.37,22901.0,54.0378,54.2631,54.0204,54.0638,22901.0
2021-02-10 10:30:00,62.34,62.43,62.3,62.32,19805.0,54.0378,54.1158,54.0031,54.0204,19805.0
2021-02-10 10:40:00,62.31,62.44,62.2,62.37,42294.0,54.0118,54.1244,53.9164,54.0638,42294.0
2021-02-10 10:50:00,62.35,62.44,62.22,62.32,55719.0,54.0464,54.1244,53.9337,54.0204,55719.0
2021-02-10 11:00:00,62.32,62.36,62.24,62.27,24562.0,54.0204,54.0551,53.9511,53.9771,24562.0
2021-02-10 11:10:00,62.26,62.32,62.14,62.15,11445.0,53.9684,54.0204,53.8644,53.8731,11445.0
2021-02-10 11:20:00,62.15,62.28,62.12,62.25,17580.0,53.8731,53.9857,53.8471,53.9597,17580.0
2021-02-10 11:30:00,62.26,62.3,62.12,62.12,11530.0,53.9684,54.0031,53.8471,53.8471,11530.0
2021-02-10 11:40:00,62.12,62.18,62.06,62.13,15879.0,53.8471,53.8991,53.795,53.8557,15879.0
2021-02-10 11:50:00,62.11,62.19,62.02,62.12,26635.0,53.8384,53.9077,53.7604,53.8471,26635.0
2021-02-10 12:00:00,62.11,62.13,61.93,61.98,15069.0,53.8384,53.8557,53.6824,53.7257,15069.0
2021-02-10 12:10:00,61.98,62.05,61.93,62.03,11039.0,53.7257,53.7864,53.6824,53.769,11039.0
2021-02-10 12:20:00,62.03,62.07,61.94,62.0,12933.0,53.769,53.8037,53.691,53.743,12933.0
2021-02-10 12:30:00,62.0,62.0,61.91,61.91,6617.0,53.743,53.743,53.665,53.665,6617.0
2021-02-10 12:40:00,61.93,61.96,61.86,61.89,9801.0,53.6824,53.7084,53.6217,53.6477,9801.0
2021-02-10 12:50:00,61.88,61.89,61.67,61.68,19491.0,53.639,53.6477,53.457,53.4657,19491.0
2021-02-10 13:00:00,61.67,61.69,61.56,61.62,17691.0,53.457,53.4743,53.3616,53.4136,17691.0
2021-02-10 13:10:00,61.64,61.72,61.62,61.64,13445.0,53.431,53.5003,53.4136,53.431,13445.0
2021-02-10 13:20:00,61.62,61.78,61.62,61.75,17131.0,53.4136,53.5523,53.4136,53.5263,17131.0
2021-02-10 13:30:00,61.74,61.89,61.74,61.83,13712.0,53.5177,53.6477,53.5177,53.5957,13712.0
2021-02-10 13:40:00,61.8,61.83,61.75,61.81,9604.0,53.5697,53.5957,53.5263,53.5783,9604.0
2021-02-10 13:50:00,61.81,61.87,61.79,61.87,12060.0,53.5783,53.6304,53.561,53.6304,12060.0
2021-02-10 14:00:00,61.87,62.03,61.84,62.0,20064.0,53.6304,53.769,53.6043,53.743,20064.0
2021-02-10 14:10:00,62.0,62.04,61.95,61.98,9267.0,53.743,53.7777,53.6997,53.7257,9267.0
2021-02-10 14:20:00,61.97,62.1,61.94,62.09,14112.0,53.717,53.8297,53.691,53.8211,14112.0
2021-02-10 14:30:00,62.09,62.16,62.02,62.16,16207.0,53.8211,53.8817,53.7604,53.8817,16207.0
2021-02-10 14:40:00,62.14,62.22,62.12,62.22,62937.0,53.8644,53.9337,53.8471,53.9337,62937.0
2021-02-10 14:50:00,62.21,62.28,62.18,62.28,17277.0,53.9251,53.9857,53.8991,53.9857,17277.0
2021-02-10 15:00:00,62.29,62.33,62.27,62.3,15077.0,53.9944,54.0291,53.9771,54.0031,15077.0
2021-02-10 15:10:00,62.32,62.4,62.31,62.39,29848.0,54.0204,54.0898,54.0118,54.0811,29848.0
2021-02-10 15:20:00,62.38,62.4,62.29,62.36,32820.0,54.0724,54.0898,53.9944,54.0551,32820.0
2021-02-10 15:30:00,62.37,62.51,62.35,62.38,34545.0,54.0638,54.1851,54.0464,54.0724,34545.0
2021-02-10 15:40:00,62.38,62.38,62.25,62.28,56212.0,54.0724,54.0724,53.9597,53.9857,56212.0
2021-02-10 15:50:00,62.27,62.39,62.22,62.25,193259.0,53.9771,54.0811,53.9337,53.9597,193259.0
2021-02-11 09:30:00,62.11,62.48,61.99,62.36,40664.0,53.8384,54.1591,53.7344,54.0551,40664.0
2021-02-11 09:40:00,62.38,62.5,62.33,62.5,10230.0,54.0724,54.1764,54.0291,54.1764,10230.0
2021-02-11 09:50:00,62.47,62.48,62.26,62.33,13413.0,54.1504,54.1591,53.9684,54.0291,13413.0
2021-02-11 10:00:00,62.33,62.41,62.24,62.29,12559.0,54.0291,54.0984,53.9511,53.9944,12559.0
2021-02-11 10:10:00,62.33,62.33,62.09,62.19,12314.0,54.0291,54.0291,53.8211,53.9077,12314.0
2021-02-11 10:20:00,62.21,62.21,62.02,62.16,6603.0,53.9251,53.9251,53.7604,53.8817,6603.0
2021-02-11 10:30:00,62.15,62.16,62.04,62.05,21639.0,53.8731,53.8817,53.7777,53.7864,21639.0
2021-02-11 10:40:00,62.05,62.06,61.88,61.9,20312.0,53.7864,53.795,53.639,53.6564,20312.0
2021-02-11 10:50:00,61.9,61.92,61.76,61.82,13165.0,53.6564,53.6737,53.535,53.587,13165.0
2021-02-11 11:00:00,61.82,61.82,61.71,61.8,8917.0,53.587,53.587,53.4917,53.5697,8917.0
2021-02-11 11:10:00,61.79,61.79,61.72,61.72,6010.0,53.561,53.561,53.5003,53.5003,6010.0
2021-02-11 11:20:00,61.71,61.82,61.67,61.74,14809.0,53.4917,53.587,53.457,53.5177,14809.0
2021-02-11 11:30:00,61.76,61.91,61.75,61.87,14291.0,53.535,53.665,53.5263,53.6304,14291.0
2021-02-11 11:40:00,61.88,61.89,61.79,61.81,7925.0,53.639,53.6477,53.561,53.5783,7925.0
2021-02-11 11:50:00,61.83,61.84,61.66,61.66,30886.0,53.5957,53.6043,53.4483,53.4483,30886.0
2021-02-11 12:00:00,61.67,61.7,61.59,61.65,49984.0,53.457,53.483,53.3876,53.4396,49984.0
2021-02-11 12:10:00,61.67,61.73,61.66,61.73,12836.0,53.457,53.509,53.4483,53.509,12836.0
2021-02-11 12:20:00,61.72,61.84,61.7,61.72,61087.0,53.5003,53.6043,53.483,53.5003,61087.0
2021-02-11 12:30:00,61.74,61.75,61.58,61.66,31778.0,53.5177,53.5263,53.379,53.4483,31778.0
2021-02-11 12:40:00,61.66,61.69,61.56,61.63,9387.0,53.4483,53.4743,53.3616,53.4223,9387.0
2021-02-11 12:50:00,61.64,61.76,61.61,61.76,7907.0,53.431,53.535,53.405,53.535,7907.0
2021-02-11 13:00:00,61.73,61.78,61.67,61.7,15339.0,53.509,53.5523,53.457,53.483,15339.0
2021-02-11 13:10:00,61.67,61.8,61.67,61.79,55940.0,53.457,53.5697,53.457,53.561,55940.0
2021-02-11 13:20:00,61.78,61.82,61.74,61.8,7807.0,53.5523,53.587,53.5177,53.5697,7807.0
2021-02-11 13:30:00,61.8,61.83,61.73,61.82,18403.0,53.5697,53.5957,53.509,53.587,18403.0
2021-02-11 13:40:00,61.82,61.84,61.79,61.83,8744.0,53.587,53.6043,53.561,53.5957,8744.0
2021-02-11 13:50:00,61.84,61.84,61.75,61.78,21311.0,53.6043,53.6043,53.5263,53.5523,21311.0
2021-02-11 14:00:00,61.76,61.81,61.74,61.76,28610.0,53.535,53.5783,53.5177,53.535,28610.0
2021-02-11 14:10:00,61.76,61.85,61.76,61.84,7160.0,53.535,53.613,53.535,53.6043,7160.0
2021-02-11 14:20:00,61.84,61.93,61.79,61.91,12272.0,53.6043,53.6824,53.561,53.665,12272.0
2021-02-11 14:30:00,61.9,61.92,61.75,61.77,14623.0,53.6564,53.6737,53.5263,53.5437,14623.0
2021-02-11 14:40:00,61.79,61.81,61.77,61.8,13156.0,53.561,53.5783,53.5437,53.5697,13156.0
2021-02-11 14:50:00,61.8,61.82,61.76,61.82,10928.0,53.5697,53.587,53.535,53.587,10928.0
2021-02-11 15:00:00,61.8,61.81,61.72,61.76,15095.0,53.5697,53.5783,53.5003,53.535,15095.0
2021-02-11 15:10:00,61.77,61.83,61.73,61.73,15352.0,53.5437,53.5957,53.509,53.509,15352.0
2021-02-11 15:20:00,61.73,61.74,61.65,61.67,20092.0,53.509,53.5177,53.4396,53.457,20092.0
2021-02-11 15:30:00,61.66,61.7,61.6,61.62,23328.0,53.4483,53.483,53.3963,53.4136,23328.0
2021-02-11 15:40:00,61.64,61.73,61.61,61.67,43705.0,53.431,53.509,53.405,53.457,43705.0
2021-02-11 15:50:00,61.67,61.73,61.49,61.54,230124.0,53.457,53.509,53.301,53.3443,230124.0
2021-02-12 09:30:00,61.59,61.73,61.26,61.53,42118.0,53.3876,53.509,53.1016,53.3356,42118.0
2021-02-12 09:40:00,61.53,61.56,61.26,61.37,15670.0,53.3356,53.3616,53.1016,53.1969,15670.0
2021-02-12 09:50:00,61.3,61.37,61.16,61.3,23978.0,53.1363,53.1969,53.0149,53.1363,23978.0
2021-02-12 10:00:00,61.31,61.42,61.29,61.32,29010.0,53.1449,53.2403,53.1276,53.1536,29010.0
2021-02-12 10:10:00,61.37,61.54,61.27,61.5,55495.0,53.1969,53.3443,53.1103,53.3096,55495.0
2021-02-12 10:20:00,61.48,61.49,61.33,61.38,17444.0,53.2923,53.301,53.1623,53.2056,17444.0
2021-02-12 10:30:00,61.39,61.47,61.27,61.33,20361.0,53.2143,53.2836,53.1103,53.1623,20361.0
2021-02-12 10:40:00,61.33,61.48,61.31,61.37,18836.0,53.1623,53.2923,53.1449,53.1969,18836.0
2021-02-12 10:50:00,61.35,61.4,61.28,61.36,14157.0,53.1796,53.2229,53.1189,53.1883,14157.0
2021-02-12 11:00:00,61.37,61.38,61.31,61.37,19751.0,53.1969,53.2056,53.1449,53.1969,19751.0
2021-02-12 11:10:00,61.37,61.43,61.29,61.4,36082.0,53.1969,53.2489,53.1276,53.2229,36082.0
2021-02-12 11:20:00,61.39,61.44,61.34,61.35,34862.0,53.2143,53.2576,53.1709,53.1796,34862.0
2021-02-12 11:30:00,61.35,61.4,61.33,61.35,29220.0,53.1796,53.2229,53.1623,53.1796,29220.0
2021-02-12 11:40:00,61.35,61.43,61.32,61.32,25475.0,53.1796,53.2489,53.1536,53.1536,25475.0
2021-02-12 11:50:00,61.33,61.38,61.28,61.31,11727.0,53.1623,53.2056,53.1189,53.1449,11727.0
2021-02-12 12:00:00,61.3,61.43,61.28,61.34,71272.0,53.1363,53.2489,53.1189,53.1709,71272.0
2021-02-12 12:10:00,61.35,61.36,61.29,61.32,16819.0,53.1796,53.1883,53.1276,53.1536,16819.0
2021-02-12 12:20:00,61.31,61.33,61.26,61.3,12182.0,53.1449,53.1623,53.1016,53.1363,12182.0
2021-02-12 12:30:00,61.28,61.36,61.27,61.3,11287.0,53.1189,53.1883,53.1103,53.1363,11287.0
2021-02-12 12:40:00,61.3,61.35,61.3,61.33,9051.0,53.1363,53.1796,53.1363,53.1623,9051.0
2021-02-12 12:50:00,61.33,61.4,61.32,61.39,10250.0,53.1623,53.2229,53.1536,53.2143,10250.0
2021-02-12 13:00:00,61.38,61.4,61.31,61.31,25986.0,53.2056,53.2229,53.1449,53.1449,25986.0
2021-02-12 13:10:00,61.31,61.33,61.21,61.26,32301.0,53.1449,53.1623,53.0582,53.1016,32301.0
2021-02-12 13:20:00,61.25,61.28,61.2,61.21,20579.0,53.0929,53.1189,53.0496,53.0582,20579.0
2021-02-12 13:30:00,61.21,61.25,61.2,61.22,18199.0,53.0582,53.0929,53.0496,53.0669,18199.0
2021-02-12 13:40:00,61.23,61.24,61.15,61.24,30909.0,53.0756,53.0843,53.0062,53.0843,30909.0
2021-02-12 13:50:00,61.23,61.23,61.14,61.17,52199.0,53.0756,53.0756,52.9976,53.0236,52199.0
2021-02-12 14:00:00,61.17,61.18,61.11,61.11,23520.0,53.0236,53.0322,52.9716,52.9716,23520.0
2021-02-12 14:10:00,61.13,61.15,61.07,61.09,20808.0,52.9889,53.0062,52.9369,52.9542,20808.0
2021-02-12 14:20:00,61.09,61.19,61.0,61.18,43745.0,52.9542,53.0409,52.8762,53.0322,43745.0
2021-02-12 14:30:00,61.17,61.25,61.11,61.15,17851.0,53.0236,53.0929,52.9716,53.0062,17851.0
2021-02-12 14:40:00,61.16,61.19,61.1,61.14,38068.0,53.0149,53.0409,52.9629,52.9976,38068.0
2021-02-12 14:50:00,61.15,61.28,61.15,61.25,20551.0,53.0062,53.1189,53.0062,53.0929,20551.0
2021-02-12 15:00:00,61.26,61.39,61.23,61.37,52908.0,53.1016,53.2143,53.0756,53.1969,52908.0
2021-02-12 15:10:00,61.38,61.42,61.35,61.4,25857.0,53.2056,53.2403,53.1796,53.2229,25857.0
2021-02-12 15:20:00,61.41,61.43,61.3,61.38,26403.0,53.2316,53.2489,53.1363,53.2056,26403.0
2021-02-12 15:30:00,61.37,61.38,61.32,61.36,34945.0,53.1969,53.2056,53.1536,53.1883,34945.0
2021-02-12 15:40:00,61.35,61.53,61.33,61.5,116422.0,53.1796,53.3356,53.1623,53.3096,116422.0
2021-02-12 15:50:00,61.52,61.76,61.51,61.54,320476.0,53.327,53.535,53.3183,53.3443,320476.0
2021-02-16 09:30:00,61.35,61.59,61.05,61.59,72790.0,53.1796,53.3876,52.9196,53.3876,72790.0
2021-02-16 09:40:00,61.64,61.64,61.37,61.38,12508.0,53.431,53.431,53.1969,53.2056,12508.0
2021-02-16 09:50:00,61.36,61.4,61.1,61.1,19332.0,53.1883,53.2229,52.9629,52.9629,19332.0
2021-02-16 10:00:00,61.1,61.1,60.9,60.95,24669.0,52.9629,52.9629,52.7895,52.8329,24669.0
2021-02-16 10:10:00,60.96,60.98,60.75,60.77,17552.0,52.8415,52.8589,52.6595,52.6768,17552.0
2021-02-16 10:20:00,60.75,61.05,60.69,61.05,21214.0,52.6595,52.9196,52.6075,52.9196,21214.0
2021-02-16 10:30:00,61.04,61.09,60.94,60.99,10248.0,52.9109,52.9542,52.8242,52.8675,10248.0
2021-02-16 10:40:00,60.99,60.99,60.72,60.74,13270.0,52.8675,52.8675,52.6335,52.6508,13270.0
2021-02-16 10:50:00,60.74,60.97,60.7,60.97,10111.0,52.6508,52.8502,52.6162,52.8502,10111.0
2021-02-16 11:00:00,60.97,61.11,60.79,60.79,16058.0,52.8502,52.9716,52.6942,52.6942,16058.0
2021-02-16 11:10:00,60.8,60.83,60.75,60.8,8145.0,52.7028,52.7289,52.6595,52.7028,8145.0
2021-02-16 11:20:00,60.78,60.98,60.77,60.91,13672.0,52.6855,52.8589,52.6768,52.7982,13672.0
2021-02-16 11:30:00,60.89,60.94,60.78,60.89,22257.0,52.7809,52.8242,52.6855,52.7809,22257.0
2021-02-16 11:40:00,60.88,60.89,60.74,60.74,13814.0,52.7722,52.7809,52.6508,52.6508,13814.0
2021-02-16 11:50:00,60.75,60.81,60.73,60.73,15488.0,52.6595,52.7115,52.6422,52.6422,15488.0
2021-02-16 12:00:00,60.71,60.76,60.68,60.76,24021.0,52.6248,52.6682,52.5988,52.6682,24021.0
2021-02-16 12:10:00,60.76,60.84,60.73,60.84,11939.0,52.6682,52.7375,52.6422,52.7375,11939.0
2021-02-16 12:20:00,60.83,60.93,60.82,60.83,12694.0,52.7289,52.8155,52.7202,52.7289,12694.0
2021-02-16 12:30:00,60.83,60.9,60.77,60.81,23371.0,52.7289,52.7895,52.6768,52.7115,23371.0
2021-02-16 12:40:00,60.79,60.84,60.7,60.7,21595.0,52.6942,52.7375,52.6162,52.6162,21595.0
2021-02-16 12:50:00,60.69,60.77,60.67,60.73,20177.0,52.6075,52.6768,52.5902,52.6422,20177.0
2021-02-16 13:00:00,60.73,60.78,60.72,60.72,14202.0,52.6422,52.6855,52.6335,52.6335,14202.0
2021-02-16 13:10:00,60.71,60.77,60.65,60.67,9426.0,52.6248,52.6768,52.5728,52.5902,9426.0
2021-02-16 13:20:00,60.67,60.78,60.66,60.75,15061.0,52.5902,52.6855,52.5815,52.6595,15061.0
2021-02-16 13:30:00,60.75,60.76,60.67,60.67,20393.0,52.6595,52.6682,52.5902,52.5902,20393.0
2021-02-16 13:40:00,60.67,60.75,60.66,60.75,23631.0,52.5902,52.6595,52.5815,52.6595,23631.0
2021-02-16 13:50:00,60.74,60.78,60.71,60.75,17214.0,52.6508,52.6855,52.6248,52.6595,17214.0
2021-02-16 14:00:00,60.75,60.76,60.67,60.68,10503.0,52.6595,52.6682,52.5902,52.5988,10503.0
2021-02-16 14:10:00,60.67,60.71,60.66,60.67,19088.0,52.5902,52.6248,52.5815,52.5902,19088.0
2021-02-16 14:20:00,60.68,60.77,60.67,60.77,12058.0,52.5988,52.6768,52.5902,52.6768,12058.0
2021-02-16 14:30:00,60.76,60.77,60.65,60.72,21388.0,52.6682,52.6768,52.5728,52.6335,21388.0
2021-02-16 14:40:00,60.72,60.73,60.66,60.72,17319.0,52.6335,52.6422,52.5815,52.6335,17319.0
2021-02-16 14:50:00,60.72,60.78,60.65,60.75,23273.0,52.6335,52.6855,52.5728,52.6595,23273.0
2021-02-16 15:00:00,60.74,60.77,60.7,60.76,20720.0,52.6508,52.6768,52.6162,52.6682,20720.0
2021-02-16 15:10:00,60.77,60.79,60.7,60.74,22416.0,52.6768,52.6942,52.6162,52.6508,22416.0
2021-02-16 15:20:00,60.75,60.8,60.73,60.77,24601.0,52.6595,52.7028,52.6422,52.6768,24601.0
2021-02-16 15:30:00,60.76,60.76,60.66,60.71,33723.0,52.6682,52.6682,52.5815,52.6248,33723.0
2021-02-16 15:40:00,60.7,60.73,60.56,60.62,42197.0,52.6162,52.6422,52.4948,52.5468,42197.0
2021-02-16 15:50:00,60.61,60.64,60.49,60.5,197932.0,52.5382,52.5642,52.4341,52.4428,197932.0
2021-02-17 09:30:00,60.45,61.05,60.38,60.95,103981.0,52.3995,52.9196,52.3388,52.8329,103981.0
2021-02-17 09:40:00,60.91,61.02,60.78,60.86,30032.0,52.7982,52.8936,52.6855,52.7549,30032.0
2021-02-17 09:50:00,60.86,60.96,60.62,60.64,19993.0,52.7549,52.8415,52.5468,52.5642,19993.0
2021-02-17 10:00:00,60.63,60.69,60.52,60.58,27943.0,52.5555,52.6075,52.4601,52.5121,27943.0
2021-02-17 10:10:00,60.59,60.84,60.56,60.84,14716.0,52.5208,52.7375,52.4948,52.7375,14716.0
2021-02-17 10:20:00,60.84,60.92,60.7,60.87,28025.0,52.7375,52.8069,52.6162,52.7635,28025.0
2021-02-17 10:30:00,60.86,61.08,60.78,60.96,20434.0,52.7549,52.9456,52.6855,52.8415,20434.0
2021-02-17 10:40:00,60.96,61.01,60.85,60.94,14502.0,52.8415,52.8849,52.7462,52.8242,14502.0
2021-02-17 10:50:00,60.93,60.93,60.8,60.82,13123.0,52.8155,52.8155,52.7028,52.7202,13123.0
2021-02-17 11:00:00,60.79,60.85,60.7,60.7,19953.0,52.6942,52.7462,52.6162,52.6162,19953.0
2021-02-17 11:10:00,60.7,60.8,60.61,60.79,29120.0,52.6162,52.7028,52.5382,52.6942,29120.0
2021-02-17 11:20:00,60.85,61.05,60.79,60.99,24066.0,52.7462,52.9196,52.6942,52.8675,24066.0
2021-02-17 11:30:00,60.99,60.99,60.87,60.95,9063.0,52.8675,52.8675,52.7635,52.8329,9063.0
2021-02-17 11:40:00,60.95,61.06,60.95,61.04,16914.0,52.8329,52.9282,52.8329,52.9109,16914.0
2021-02-17 11:50:00,61.03,61.25,61.03,61.16,47958.0,52.9022,53.0929,52.9022,53.0149,47958.0
2021-02-17 12:00:00,61.17,61.21,61.02,61.03,55744.0,53.0236,53.0582,52.8936,52.9022,55744.0
2021-02-17 12:10:00,61.02,61.09,60.95,61.05,18066.0,52.8936,52.9542,52.8329,52.9196,18066.0
2021-02-17 12:20:00,61.05,61.06,60.95,61.0,13650.0,52.9196,52.9282,52.8329,52.8762,13650.0
2021-02-17 12:30:00,61.0,61.03,60.95,60.99,12420.0,52.8762,52.9022,52.8329,52.8675,12420.0
2021-02-17 12:40:00,60.98,61.12,60.91,61.03,84026.0,52.8589,52.9802,52.7982,52.9022,84026.0
2021-02-17 12:50:00,61.02,61.08,60.94,61.03,23634.0,52.8936,52.9456,52.8242,52.9022,23634.0
2021-02-17 13:00:00,61.03,61.06,60.96,60.99,23576.0,52.9022,52.9282,52.8415,52.8675,23576.0
2021-02-17 13:10:00,60.99,61.0,60.94,60.94,29140.0,52.8675,52.8762,52.8242,52.8242,29140.0
2021-02-17 13:20:00,60.96,61.09,60.95,61.08,28985.0,52.8415,52.9542,52.8329,52.9456,28985.0
2021-02-17 13:30:00,61.06,61.07,61.04,61.07,23023.0,52.9282,52.9369,52.9109,52.9369,23023.0
2021-02-17 13:40:00,61.07,61.1,60.97,61.02,31473.0,52.9369,52.9629,52.8502,52.8936,31473.0
2021-02-17 13:50:00,61.01,61.06,60.91,60.91,20581.0,52.8849,52.9282,52.7982,52.7982,20581.0
2021-02-17 14:00:00,60.91,61.02,60.91,60.99,19421.0,52.7982,52.8936,52.7982,52.8675,19421.0
2021-02-17 14:10:00,60.99,61.04,60.99,61.02,18865.0,52.8675,52.9109,52.8675,52.8936,18865.0
2021-02-17 14:20:00,61.03,61.08,60.95,60.96,24452.0,52.9022,52.9456,52.8329,52.8415,24452.0
2021-02-17 14:30:00,60.96,61.0,60.82,60.85,99679.0,52.8415,52.8762,52.7202,52.7462,99679.0
2021-02-17 14:40:00,60.86,61.09,60.86,61.06,68294.0,52.7549,52.9542,52.7549,52.9282,68294.0
2021-02-17 14:50:00,61.04,61.04,60.93,61.01,37255.0,52.9109,52.9109,52.8155,52.8849,37255.0
2021-02-17 15:00:00,61.01,61.01,60.86,60.86,33155.0,52.8849,52.8849,52.7549,52.7549,33155.0
2021-02-17 15:10:00,60.85,60.97,60.79,60.96,53692.0,52.7462,52.8502,52.6942,52.8415,53692.0
2021-02-17 15:20:00,60.96,61.05,60.92,60.93,71105.0,52.8415,52.9196,52.8069,52.8155,71105.0
2021-02-17 15:30:00,60.93,60.94,60.88,60.89,73433.0,52.8155,52.8242,52.7722,52.7809,73433.0
2021-02-17 15:40:00,60.88,60.92,60.79,60.92,106914.0,52.7722,52.8069,52.6942,52.8069,106914.0
2021-02-17 15:50:00,60.93,60.95,60.77,60.89,307125.0,52.8155,52.8329,52.6768,52.7809,307125.0
2021-02-18 09:30:00,60.68,61.42,60.68,61.05,73000.0,52.5988,53.2403,52.5988,52.9196,73000.0
2021-02-18 09:40:00,61.11,61.33,61.1,61.31,30903.0,52.9716,53.1623,52.9629,53.1449,30903.0
2021-02-18 09:50:00,61.28,61.36,61.17,61.23,129478.0,53.1189,53.1883,53.0236,53.0756,129478.0
2021-02-18 10:00:00,61.23,61.27,61.09,61.2,54423.0,53.0756,53.1103,52.9542,53.0496,54423.0
2021-02-18 10:10:00,61.22,61.36,61.21,61.35,26620.0,53.0669,53.1883,53.0582,53.1796,26620.0
2021-02-18 10:20:00,61.35,61.64,61.34,61.57,155646.0,53.1796,53.431,53.1709,53.3703,155646.0
2021-02-18 10:30:00,61.55,61.9,61.49,61.88,77798.0,53.353,53.6564,53.301,53.639,77798.0
2021-02-18 10:40:00,61.87,62.03,61.76,61.76,58239.0,53.6304,53.769,53.535,53.535,58239.0
2021-02-18 10:50:00,61.75,61.94,61.73,61.93,43908.0,53.5263,53.691,53.509,53.6824,43908.0
2021-02-18 11:00:00,61.92,61.92,61.71,61.84,126268.0,53.6737,53.6737,53.4917,53.6043,126268.0
2021-02-18 11:10:00,61.86,61.98,61.79,61.9,59119.0,53.6217,53.7257,53.561,53.6564,59119.0
2021-02-18 11:20:00,61.89,61.92,61.78,61.86,23062.0,53.6477,53.6737,53.5523,53.6217,23062.0
2021-02-18 11:30:00,61.85,61.88,61.69,61.75,23480.0,53.613,53.639,53.4743,53.5263,23480.0
2021-02-18 11:40:00,61.76,61.8,61.68,61.71,37017.0,53.535,53.5697,53.4657,53.4917,37017.0
2021-02-18 11:50:00,61.73,61.83,61.71,61.79,17483.0,53.509,53.5957,53.4917,53.561,17483.0
2021-02-18 12:00:00,61.79,61.93,61.79,61.91,18800.0,53.561,53.6824,53.561,53.665,18800.0
2021-02-18 12:10:00,61.91,62.01,61.88,61.97,24683.0,53.665,53.7517,53.639,53.717,24683.0
2021-02-18 12:20:00,61.97,61.98,61.85,61.88,24511.0,53.717,53.7257,53.613,53.639,24511.0
2021-02-18 12:30:00,61.87,61.93,61.84,61.88,37922.0,53.6304,53.6824,53.6043,53.639,37922.0
2021-02-18 12:40:00,61.89,62.13,61.87,62.05,91964.0,53.6477,53.8557,53.6304,53.7864,91964.0
2021-02-18 12:50:00,62.04,62.1,61.97,62.1,13987.0,53.7777,53.8297,53.717,53.8297,13987.0
2021-02-18 13:00:00,62.1,62.1,61.92,61.98,18319.0,53.8297,53.8297,53.6737,53.7257,18319.0
2021-02-18 13:10:00,61.97,62.08,61.95,61.99,15520.0,53.717,53.8124,53.6997,53.7344,15520.0
2021-02-18 13:20:00,62.0,62.15,61.98,62.15,49195.0,53.743,53.8731,53.7257,53.8731,49195.0
2021-02-18 13:30:00,62.14,62.16,62.0,62.02,27607.0,53.8644,53.8817,53.743,53.7604,27607.0
2021-02-18 13:40:00,62.02,62.06,62.0,62.02,24126.0,53.7604,53.795,53.743,53.7604,24126.0
2021-02-18 13:50:00,62.02,62.27,62.0,62.23,37750.0,53.7604,53.9771,53.743,53.9424,37750.0
2021-02-18 14:00:00,62.24,62.24,62.09,62.12,32186.0,53.9511,53.9511,53.8211,53.8471,32186.0
2021-02-18 14:10:00,62.12,62.13,62.02,62.13,19937.0,53.8471,53.8557,53.7604,53.8557,19937.0
2021-02-18 14:20:00,62.15,62.24,62.09,62.21,30380.0,53.8731,53.9511,53.8211,53.9251,30380.0
2021-02-18 14:30:00,62.21,62.31,62.21,62.28,34997.0,53.9251,54.0118,53.9251,53.9857,34997.0
2021-02-18 14:40:00,62.26,62.29,62.22,62.29,37117.0,53.9684,53.9944,53.9337,53.9944,37117.0
2021-02-18 14:50:00,62.29,62.29,62.21,62.27,52444.0,53.9944,53.9944,53.9251,53.9771,52444.0
2021-02-18 15:00:00,62.28,62.42,62.24,62.4,125850.0,53.9857,54.1071,53.9511,54.0898,125850.0
2021-02-18 15:10:00,62.41,62.43,62.25,62.34,116342.0,54.0984,54.1158,53.9597,54.0378,116342.0
2021-02-18 15:20:00,62.34,62.34,62.2,62.28,44645.0,54.0378,54.0378,53.9164,53.9857,44645.0
2021-02-18 15:30:00,62.28,62.34,62.21,62.29,65876.0,53.9857,54.0378,53.9251,53.9944,65876.0
2021-02-18 15:40:00,62.3,62.43,62.26,62.38,116731.0,54.0031,54.1158,53.9684,54.0724,116731.0
2021-02-18 15:50:00,62.4,62.43,62.24,62.27,331478.0,54.0898,54.1158,53.9511,53.9771,331478.0
2021-02-19 09:30:00,62.61,62.69,62.18,62.43,265161.0,54.2718,54.3411,53.8991,54.1158,265161.0
2021-02-19 09:40:00,62.41,62.52,62.23,62.37,69835.0,54.0984,54.1938,53.9424,54.0638,69835.0
2021-02-19 09:50:00,62.38,62.58,62.37,62.47,45322.0,54.0724,54.2458,54.0638,54.1504,45322.0
2021-02-19 10:00:00,62.47,62.6,62.28,62.33,49277.0,54.1504,54.2631,53.9857,54.0291,49277.0
2021-02-19 10:10:00,62.33,62.41,62.22,62.22,72373.0,54.0291,54.0984,53.9337,53.9337,72373.0
2021-02-19 10:20:00,62.2,62.28,62.07,62.28,49720.0,53.9164,53.9857,53.8037,53.9857,49720.0
2021-02-19 10:30:00,62.27,62.32,62.12,62.14,53424.0,53.9771,54.0204,53.8471,53.8644,53424.0
2021-02-19 10:40:00,62.12,62.24,62.07,62.11,32909.0,53.8471,53.9511,53.8037,53.8384,32909.0
2021-02-19 10:50:00,62.13,62.31,62.12,62.27,31927.0,53.8557,54.0118,53.8471,53.9771,31927.0
2021-02-19 11:00:00,62.28,62.28,62.06,62.13,70717.0,53.9857,53.9857,53.795,53.8557,70717.0
2021-02-19 11:10:00,62.12,62.17,62.06,62.13,49760.0,53.8471,53.8904,53.795,53.8557,49760.0
2021-02-19 11:20:00,62.13,62.17,62.03,62.15,36846.0,53.8557,53.8904,53.769,53.8731,36846.0
2021-02-19 11:30:00,62.15,62.2,62.03,62.07,43632.0,53.8731,53.9164,53.769,53.8037,43632.0
2021-02-19 11:40:00,62.07,62.14,62.01,62.14,44248.0,53.8037,53.8644,53.7517,53.8644,44248.0
2021-02-19 11:50:00,62.14,62.49,62.13,62.42,70431.0,53.8644,54.1678,53.8557,54.1071,70431.0
2021-02-19 12:00:00,62.44,62.45,62.31,62.32,49119.0,54.1244,54.1331,54.0118,54.0204,49119.0
2021-02-19 12:10:00,62.34,62.38,62.3,62.3,53443.0,54.0378,54.0724,54.0031,54.0031,53443.0
2021-02-19 12:20:00,62.3,62.49,62.23,62.45,55541.0,54.0031,54.1678,53.9424,54.1331,55541.0
2021-02-19 12:30:00,62.45,62.46,62.2,62.34,69172.0,54.1331,54.1418,53.9164,54.0378,69172.0
2021-02-19 12:40:00,62.35,62.57,62.33,62.49,55712.0,54.0464,54.2371,54.0291,54.1678,55712.0
2021-02-19 12:50:00,62.5,62.7,62.5,62.55,57998.0,54.1764,54.3498,54.1764,54.2198,57998.0
2021-02-19 13:00:00,62.54,62.54,62.34,62.36,27610.0,54.2111,54.2111,54.0378,54.0551,27610.0
2021-02-19 13:10:00,62.35,62.48,62.32,62.45,37282.0,54.0464,54.1591,54.0204,54.1331,37282.0
2021-02-19 13:20:00,62.46,62.46,62.37,62.37,35658.0,54.1418,54.1418,54.0638,54.0638,35658.0
2021-02-19 13:30:00,62.37,62.37,62.22,62.28,63899.0,54.0638,54.0638,53.9337,53.9857,63899.0
2021-02-19 13:40:00,62.28,62.47,62.26,62.45,35949.0,53.9857,54.1504,53.9684,54.1331,35949.0
2021-02-19 13:50:00,62.46,62.47,62.41,62.41,31629.0,54.1418,54.1504,54.0984,54.0984,31629.0
2021-02-19 14:00:00,62.42,62.46,62.32,62.32,32216.0,54.1071,54.1418,54.0204,54.0204,32216.0
2021-02-19 14:10:00,62.32,62.41,62.3,62.38,32238.0,54.0204,54.0984,54.0031,54.0724,32238.0
2021-02-19 14:20:00,62.38,62.38,62.18,62.19,32207.0,54.0724,54.0724,53.8991,53.9077,32207.0
2021-02-19 14:30:00,62.18,62.27,62.16,62.21,66100.0,53.8991,53.9771,53.8817,53.9251,66100.0
2021-02-19 14:40:00,62.23,62.33,62.21,62.27,57627.0,53.9424,54.0291,53.9251,53.9771,57627.0
2021-02-19 14:50:00,62.27,62.27,62.15,62.16,40959.0,53.9771,53.9771,53.8731,53.8817,40959.0
2021-02-19 15:00:00,62.16,62.3,62.11,62.27,61984.0,53.8817,54.0031,53.8384,53.9771,61984.0
2021-02-19 15:10:00,62.27,62.28,62.15,62.2,48147.0,53.9771,53.9857,53.8731,53.9164,48147.0
2021-02-19 15:20:00,62.19,62.2,61.97,62.06,77645.0,53.9077,53.9164,53.717,53.795,77645.0
2021-02-19 15:30:00,62.07,62.13,62.01,62.13,115663.0,53.8037,53.8557,53.7517,53.8557,115663.0
2021-02-19 15:40:00,62.12,62.34,62.11,62.34,163695.0,53.8471,54.0378,53.8384,54.0378,163695.0
2021-02-19 15:50:00,62.34,62.4,62.03,62.06,406735.0,54.0378,54.0898,53.769,53.795,406735.0
2021-02-22 09:30:00,62.65,62.65,61.43,61.53,79749.0,54.3065,54.3065,53.2489,53.3356,79749.0
2021-02-22 09:40:00,61.53,61.6,61.27,61.3,35443.0,53.3356,53.3963,53.1103,53.1363,35443.0
2021-02-22 09:50:00,61.34,61.38,61.15,61.18,16606.0,53.1709,53.2056,53.0062,53.0322,16606.0
2021-02-22 10:00:00,61.18,61.23,60.86,60.88,35603.0,53.0322,53.0756,52.7549,52.7722,35603.0
2021-02-22 10:10:00,60.9,60.9,60.67,60.74,23565.0,52.7895,52.7895,52.5902,52.6508,23565.0
2021-02-22 10:20:00,60.72,60.8,60.62,60.73,23477.0,52.6335,52.7028,52.5468,52.6422,23477.0
2021-02-22 10:30:00,60.74,60.87,60.61,60.71,27409.0,52.6508,52.7635,52.5382,52.6248,27409.0
2021-02-22 10:40:00,60.71,60.74,60.51,60.54,21706.0,52.6248,52.6508,52.4515,52.4775,21706.0
2021-02-22 10:50:00,60.54,60.59,60.35,60.4,25319.0,52.4775,52.5208,52.3128,52.3561,25319.0
2021-02-22 11:00:00,60.39,60.42,60.28,60.29,20126.0,52.3475,52.3735,52.2521,52.2608,20126.0
2021-02-22 11:10:00,60.28,60.29,60.05,60.07,32875.0,52.2521,52.2608,52.0527,52.0701,32875.0
2021-02-22 11:20:00,60.07,60.12,60.05,60.1,35111.0,52.0701,52.1134,52.0527,52.0961,35111.0
2021-02-22 11:30:00,60.11,60.21,59.98,60.07,43889.0,52.1047,52.1914,51.9921,52.0701,43889.0
2021-02-22 11:40:00,60.06,60.06,59.93,59.95,20791.0,52.0614,52.0614,51.9487,51.9661,20791.0
2021-02-22 11:50:00,59.96,59.96,59.77,59.81,52842.0,51.9747,51.9747,51.81,51.8447,52842.0
2021-02-22 12:00:00,59.8,59.81,59.69,59.72,43204.0,51.836,51.8447,51.7407,51.7667,43204.0
2021-02-22 12:10:00,59.73,59.8,59.64,59.8,39208.0,51.7753,51.836,51.6973,51.836,39208.0
2021-02-22 12:20:00,59.79,59.81,59.69,59.73,30898.0,51.8274,51.8447,51.7407,51.7753,30898.0
2021-02-22 12:30:00,59.72,59.98,59.72,59.96,27931.0,51.7667,51.9921,51.7667,51.9747,27931.0
2021-02-22 12:40:00,59.97,59.98,59.85,59.93,41517.0,51.9834,51.9921,51.8794,51.9487,41517.0
2021-02-22 12:50:00,59.92,59.93,59.8,59.85,32463.0,51.94,51.9487,51.836,51.8794,32463.0
2021-02-22 13:00:00,59.85,60.04,59.85,59.94,49315.0,51.8794,52.0441,51.8794,51.9574,49315.0
2021-02-22 13:10:00,59.93,60.06,59.85,60.01,53909.0,51.9487,52.0614,51.8794,52.0181,53909.0
2021-02-22 13:20:00,60.01,60.06,59.99,60.05,19987.0,52.0181,52.0614,52.0007,52.0527,19987.0
2021-02-22 13:30:00,60.05,60.22,60.04,60.15,27865.0,52.0527,52.2001,52.0441,52.1394,27865.0
2021-02-22 13:40:00,60.16,60.16,60.01,60.05,21562.0,52.1481,52.1481,52.0181,52.0527,21562.0
2021-02-22 13:50:00,60.07,60.11,60.02,60.05,21702.0,52.0701,52.1047,52.0267,52.0527,21702.0
2021-02-22 14:00:00,60.07,60.07,59.93,59.93,30796.0,52.0701,52.0701,51.9487,51.9487,30796.0
2021-02-22 14:10:00,59.93,59.94,59.86,59.93,29052.0,51.9487,51.9574,51.888,51.9487,29052.0
2021-02-22 14:20:00,59.93,60.07,59.93,60.07,35076.0,51.9487,52.0701,51.9487,52.0701,35076.0
2021-02-22 14:30:00,60.05,60.17,60.02,60.15,52395.0,52.0527,52.1568,52.0267,52.1394,52395.0
2021-02-22 14:40:00,60.15,60.28,60.12,60.27,68041.0,52.1394,52.2521,52.1134,52.2434,68041.0
2021-02-22 14:50:00,60.27,60.46,60.23,60.44,190712.0,52.2434,52.4081,52.2088,52.3908,190712.0
2021-02-22 15:00:00,60.44,60.55,60.34,60.35,134944.0,52.3908,52.4861,52.3041,52.3128,134944.0
2021-02-22 15:10:00,60.36,60.36,60.16,60.25,76667.0,52.3214,52.3214,52.1481,52.2261,76667.0
2021-02-22 15:20:00,60.24,60.39,60.17,60.38,79294.0,52.2174,52.3475,52.1568,52.3388,79294.0
2021-02-22 15:30:00,60.39,60.48,60.38,60.45,158489.0,52.3475,52.4255,52.3388,52.3995,158489.0
2021-02-22 15:40:00,60.45,60.52,60.37,60.52,154047.0,52.3995,52.4601,52.3301,52.4601,154047.0
2021-02-22 15:50:00,60.51,60.52,60.21,60.43,262097.0,52.4515,52.4601,52.1914,52.3821,262097.0
2021-02-23 09:30:00,60.81,61.6,60.44,61.29,72932.0,52.7115,53.3963,52.3908,53.1276,72932.0
2021-02-23 09:40:00,61.28,61.79,61.18,61.77,111206.0,53.1189,53.561,53.0322,53.5437,111206.0
2021-02-23 09:50:00,61.76,61.76,60.84,60.98,65650.0,53.535,53.535,52.7375,52.8589,65650.0
2021-02-23 10:00:00,60.92,61.06,60.81,60.99,110839.0,52.8069,52.9282,52.7115,52.8675,110839.0
2021-02-23 10:10:00,60.98,61.02,60.78,60.91,43784.0,52.8589,52.8936,52.6855,52.7982,43784.0
2021-02-23 10:20:00,60.9,60.92,60.6,60.73,65207.0,52.7895,52.8069,52.5295,52.6422,65207.0
2021-02-23 10:30:00,60.71,61.1,60.71,60.94,48102.0,52.6248,52.9629,52.6248,52.8242,48102.0
2021-02-23 10:40:00,60.94,60.94,60.51,60.52,30932.0,52.8242,52.8242,52.4515,52.4601,30932.0
2021-02-23 10:50:00,60.52,60.86,60.47,60.77,43397.0,52.4601,52.7549,52.4168,52.6768,43397.0
2021-02-23 11:00:00,60.75,60.91,60.67,60.67,42441.0,52.6595,52.7982,52.5902,52.5902,42441.0
2021-02-23 11:10:00,60.65,60.89,60.63,60.85,30454.0,52.5728,52.7809,52.5555,52.7462,30454.0
2021-02-23 11:20:00,60.85,61.0,60.83,60.96,30717.0,52.7462,52.8762,52.7289,52.8415,30717.0
2021-02-23 11:30:00,60.95,61.12,60.91,61.07,45340.0,52.8329,52.9802,52.7982,52.9369,45340.0
2021-02-23 11:40:00,61.06,61.11,61.01,61.09,21662.0,52.9282,52.9716,52.8849,52.9542,21662.0
2021-02-23 11:50:00,61.11,61.16,61.01,61.07,42892.0,52.9716,53.0149,52.8849,52.9369,42892.0
2021-02-23 12:00:00,61.04,61.06,60.88,60.88,44344.0,52.9109,52.9282,52.7722,52.7722,44344.0
2021-02-23 12:10:00,60.88,61.0,60.88,60.96,28687.0,52.7722,52.8762,52.7722,52.8415,28687.0
2021-02-23 12:20:00,60.98,61.04,60.98,61.03,31450.0,52.8589,52.9109,52.8589,52.9022,31450.0
2021-02-23 12:30:00,61.01,61.17,61.01,61.11,56675.0,52.8849,53.0236,52.8849,52.9716,56675.0
2021-02-23 12:40:00,61.11,61.41,61.1,61.41,36333.0,52.9716,53.2316,52.9629,53.2316,36333.0
2021-02-23 12:50:00,61.4,61.63,61.39,61.51,48559.0,53.2229,53.4223,53.2143,53.3183,48559.0
2021-02-23 13:00:00,61.51,61.65,61.47,61.61,35882.0,53.3183,53.4396,53.2836,53.405,35882.0
2021-02-23 13:10:00,61.62,61.66,61.53,61.57,57308.0,53.4136,53.4483,53.3356,53.3703,57308.0
2021-02-23 13:20:00,61.58,61.81,61.54,61.67,41966.0,53.379,53.5783,53.3443,53.457,41966.0
2021-02-23 13:30:00,61.68,61.76,61.59,61.73,50967.0,53.4657,53.535,53.3876,53.509,50967.0
2021-02-23 13:40:00,61.73,61.85,61.72,61.75,48449.0,53.509,53.613,53.5003,53.5263,48449.0
2021-02-23 13:50:00,61.73,61.81,61.68,61.81,74292.0,53.509,53.5783,53.4657,53.5783,74292.0
2021-02-23 14:00:00,61.8,61.82,61.64,61.7,30224.0,53.5697,53.587,53.431,53.483,30224.0
2021-02-23 14:10:00,61.69,61.94,61.68,61.9,42788.0,53.4743,53.691,53.4657,53.6564,42788.0
2021-02-23 14:20:00,61.89,61.89,61.74,61.77,40106.0,53.6477,53.6477,53.5177,53.5437,40106.0
2021-02-23 14:30:00,61.78,61.85,61.63,61.81,34457.0,53.5523,53.613,53.4223,53.5783,34457.0
2021-02-23 14:40:00,61.8,61.94,61.78,61.92,40907.0,53.5697,53.691,53.5523,53.6737,40907.0
2021-02-23 14:50:00,61.91,62.11,61.89,62.11,57419.0,53.665,53.8384,53.6477,53.8384,57419.0
2021-02-23 15:00:00,62.1,62.13,61.9,62.01,64718.0,53.8297,53.8557,53.6564,53.7517,64718.0
2021-02-23 15:10:00,62.0,62.08,61.79,61.81,53272.0,53.743,53.8124,53.561,53.5783,53272.0
2021-02-23 15:20:00,61.81,62.08,61.78,61.99,59814.0,53.5783,53.8124,53.5523,53.7344,59814.0
2021-02-23 15:30:00,61.99,62.15,61.92,62.03,79192.0,53.7344,53.8731,53.6737,53.769,79192.0
2021-02-23 15:40:00,62.02,62.12,61.92,62.0,92625.0,53.7604,53.8471,53.6737,53.743,92625.0
2021-02-23 15:50:00,62.01,62.07,61.92,61.93,206529.0,53.7517,53.8037,53.6737,53.6824,206529.0
2021-02-24 09:30:00,61.63,61.66,60.5,60.58,104066.0,53.4223,53.4483,52.4428,52.5121,104066.0
2021-02-24 09:40:00,60.61,60.87,60.41,60.62,61302.0,52.5382,52.7635,52.3648,52.5468,61302.0
2021-02-24 09:50:00,60.63,60.63,60.35,60.47,42785.0,52.5555,52.5555,52.3128,52.4168,42785.0
2021-02-24 10:00:00,60.43,60.89,60.41,60.7,49258.0,52.3821,52.7809,52.3648,52.6162,49258.0
2021-02-24 10:10:00,60.67,60.84,60.53,60.82,45313.0,52.5902,52.7375,52.4688,52.7202,45313.0
2021-02-24 10:20:00,60.83,61.02,60.83,60.93,27680.0,52.7289,52.8936,52.7289,52.8155,27680.0
2021-02-24 10:30:00,61.0,61.06,60.75,60.75,17528.0,52.8762,52.9282,52.6595,52.6595,17528.0
2021-02-24 10:40:00,60.75,60.87,60.7,60.8,23390.0,52.6595,52.7635,52.6162,52.7028,23390.0
2021-02-24 10:50:00,60.78,60.84,60.72,60.8,31977.0,52.6855,52.7375,52.6335,52.7028,31977.0
2021-02-24 11:00:00,60.8,60.89,60.72,60.73,19548.0,52.7028,52.7809,52.6335,52.6422,19548.0
2021-02-24 11:10:00,60.73,60.75,60.62,60.64,14100.0,52.6422,52.6595,52.5468,52.5642,14100.0
2021-02-24 11:20:00,60.65,60.74,60.63,60.67,17055.0,52.5728,52.6508,52.5555,52.5902,17055.0
2021-02-24 11:30:00,60.67,60.7,60.59,60.69,37183.0,52.5902,52.6162,52.5208,52.6075,37183.0
2021-02-24 11:40:00,60.69,60.71,60.57,60.58,18990.0,52.6075,52.6248,52.5035,52.5121,18990.0
2021-02-24 11:50:00,60.57,60.73,60.57,60.71,12323.0,52.5035,52.6422,52.5035,52.6248,12323.0
2021-02-24 12:00:00,60.7,60.79,60.65,60.66,13411.0,52.6162,52.6942,52.5728,52.5815,13411.0
2021-02-24 12:10:00,60.66,60.69,60.62,60.66,11953.0,52.5815,52.6075,52.5468,52.5815,11953.0
2021-02-24 12:20:00,60.66,60.66,60.47,60.48,18144.0,52.5815,52.5815,52.4168,52.4255,18144.0
2021-02-24 12:30:00,60.47,60.53,60.42,60.46,12529.0,52.4168,52.4688,52.3735,52.4081,12529.0
2021-02-24 12:40:00,60.47,60.57,60.46,60.56,15044.0,52.4168,52.5035,52.4081,52.4948,15044.0
2021-02-24 12:50:00,60.53,60.62,60.49,60.61,15776.0,52.4688,52.5468,52.4341,52.5382,15776.0
2021-02-24 13:00:00,60.62,60.74,60.55,60.56,23177.0,52.5468,52.6508,52.4861,52.4948,23177.0
2021-02-24 13:10:00,60.57,60.68,60.56,60.61,22458.0,52.5035,52.5988,52.4948,52.5382,22458.0
2021-02-24 13:20:00,60.61,60.65,60.58,60.6,33114.0,52.5382,52.5728,52.5121,52.5295,33114.0
2021-02-24 13:30:00,60.61,60.72,60.57,60.7,53415.0,52.5382,52.6335,52.5035,52.6162,53415.0
2021-02-24 13:40:00,60.7,60.71,60.58,60.61,56468.0,52.6162,52.6248,52.5121,52.5382,56468.0
2021-02-24 13:50:00,60.63,60.66,60.57,60.62,34170.0,52.5555,52.5815,52.5035,52.5468,34170.0
2021-02-24 14:00:00,60.62,60.66,60.57,60.65,35882.0,52.5468,52.5815,52.5035,52.5728,35882.0
2021-02-24 14:10:00,60.65,60.68,60.54,60.56,34847.0,52.5728,52.5988,52.4775,52.4948,34847.0
2021-02-24 14:20:00,60.57,60.6,60.42,60.47,38083.0,52.5035,52.5295,52.3735,52.4168,38083.0
2021-02-24 14:30:00,60.47,60.48,60.38,60.42,30244.0,52.4168,52.4255,52.3388,52.3735,30244.0
2021-02-24 14:40:00,60.41,60.43,60.37,60.37,27698.0,52.3648,52.3821,52.3301,52.3301,27698.0
2021-02-24 14:50:00,60.38,60.43,60.31,60.4,42315.0,52.3388,52.3821,52.2781,52.3561,42315.0
2021-02-24 15:00:00,60.4,60.56,60.4,60.53,61627.0,52.3561,52.4948,52.3561,52.4688,61627.0
2021-02-24 15:10:00,60.53,60.6,60.38,60.38,37850.0,52.4688,52.5295,52.3388,52.3388,37850.0
2021-02-24 15:20:00,60.39,60.45,60.35,60.43,52563.0,52.3475,52.3995,52.3128,52.3821,52563.0
2021-02-24 15:30:00,60.42,60.49,60.33,60.48,55403.0,52.3735,52.4341,52.2954,52.4255,55403.0
2021-02-24 15:40:00,60.49,60.51,60.4,60.41,83791.0,52.4341,52.4515,52.3561,52.3648,83791.0
2021-02-24 15:50:00,60.41,60.43,60.11,60.21,266179.0,52.3648,52.3821,52.1047,52.1914,266179.0
2021-02-25 09:30:00,59.78,60.48,59.78,60.23,64359.0,51.8187,52.4255,51.8187,52.2088,64359.0
2021-02-25 09:40:00,60.25,60.53,60.19,60.26,38520.0,52.2261,52.4688,52.1741,52.2348,38520.0
2021-02-25 09:50:00,60.26,60.34,60.15,60.21,37301.0,52.2348,52.3041,52.1394,52.1914,37301.0
2021-02-25 10:00:00,60.22,60.28,59.79,59.79,55674.0,52.2001,52.2521,51.8274,51.8274,55674.0
2021-02-25 10:10:00,59.79,60.13,59.78,60.07,30504.0,51.8274,52.1221,51.8187,52.0701,30504.0
2021-02-25 10:20:00,60.09,60.09,59.83,59.87,23896.0,52.0874,52.0874,51.862,51.8967,23896.0
2021-02-25 10:30:00,59.83,60.06,59.78,59.86,33617.0,51.862,52.0614,51.8187,51.888,33617.0
2021-02-25 10:40:00,59.88,59.92,59.78,59.86,45819.0,51.9054,51.94,51.8187,51.888,45819.0
2021-02-25 10:50:00,59.84,59.95,59.78,59.86,31175.0,51.8707,51.9661,51.8187,51.888,31175.0
2021-02-25 11:00:00,59.84,59.97,59.84,59.9,24113.0,51.8707,51.9834,51.8707,51.9227,24113.0
2021-02-25 11:10:00,59.9,59.92,59.8,59.81,29557.0,51.9227,51.94,51.836,51.8447,29557.0
2021-02-25 11:20:00,59.84,59.86,59.63,59.64,43464.0,51.8707,51.888,51.6887,51.6973,43464.0
2021-02-25 11:30:00,59.63,59.7,59.54,59.63,24837.0,51.6887,51.7493,51.6107,51.6887,24837.0
2021-02-25 11:40:00,59.62,59.73,59.55,59.63,59099.0,51.68,51.7753,51.6193,51.6887,59099.0
2021-02-25 11:50:00,59.64,59.78,59.54,59.67,36182.0,51.6973,51.8187,51.6107,51.7233,36182.0
2021-02-25 12:00:00,59.66,59.87,59.65,59.84,51237.0,51.7147,51.8967,51.706,51.8707,51237.0
2021-02-25 12:10:00,59.8,59.8,59.68,59.72,43959.0,51.836,51.836,51.732,51.7667,43959.0
2021-02-25 12:20:00,59.73,59.85,59.68,59.85,38627.0,51.7753,51.8794,51.732,51.8794,38627.0
2021-02-25 12:30:00,59.84,59.88,59.73,59.78,28614.0,51.8707,51.9054,51.7753,51.8187,28614.0
2021-02-25 12:40:00,59.76,59.87,59.73,59.83,32865.0,51.8014,51.8967,51.7753,51.862,32865.0
2021-02-25 12:50:00,59.82,59.84,59.66,59.67,41346.0,51.8534,51.8707,51.7147,51.7233,41346.0
2021-02-25 13:00:00,59.67,59.82,59.43,59.8,80392.0,51.7233,51.8534,51.5153,51.836,80392.0
2021-02-25 13:10:00,59.8,59.93,59.72,59.92,41160.0,51.836,51.9487,51.7667,51.94,41160.0
2021-02-25 13:20:00,59.93,60.0,59.78,59.82,34992.0,51.9487,52.0094,51.8187,51.8534,34992.0
2021-02-25 13:30:00,59.81,59.81,59.65,59.73,43176.0,51.8447,51.8447,51.706,51.7753,43176.0
2021-02-25 13:40:00,59.72,59.82,59.7,59.82,27239.0,51.7667,51.8534,51.7493,51.8534,27239.0
2021-02-25 13:50:00,59.83,59.85,59.61,59.62,39240.0,51.862,51.8794,51.6713,51.68,39240.0
2021-02-25 14:00:00,59.63,59.74,59.57,59.7,24411.0,51.6887,51.784,51.6367,51.7493,24411.0
2021-02-25 14:10:00,59.71,59.8,59.67,59.8,27437.0,51.758,51.836,51.7233,51.836,27437.0
2021-02-25 14:20:00,59.82,60.01,59.82,59.94,63341.0,51.8534,52.0181,51.8534,51.9574,63341.0
2021-02-25 14:30:00,59.94,60.0,59.85,59.9,36728.0,51.9574,52.0094,51.8794,51.9227,36728.0
2021-02-25 14:40:00,59.88,59.92,59.8,59.8,19421.0,51.9054,51.94,51.836,51.836,19421.0
2021-02-25 14:50:00,59.79,59.83,59.72,59.78,18842.0,51.8274,51.862,51.7667,51.8187,18842.0
2021-02-25 15:00:00,59.78,59.9,59.71,59.77,32035.0,51.8187,51.9227,51.758,51.81,32035.0
2021-02-25 15:10:00,59.76,59.86,59.7,59.75,46454.0,51.8014,51.888,51.7493,51.7927,46454.0
2021-02-25 15:20:00,59.76,59.87,59.69,59.8,45170.0,51.8014,51.8967,51.7407,51.836,45170.0
2021-02-25 15:30:00,59.79,59.81,59.61,59.73,43259.0,51.8274,51.8447,51.6713,51.7753,43259.0
2021-02-25 15:40:00,59.73,59.92,59.66,59.9,68811.0,51.7753,51.94,51.7147,51.9227,68811.0
2021-02-25 15:50:00,59.9,59.94,59.71,59.84,238407.0,51.9227,51.9574,51.758,51.8707,238407.0
2021-02-26 09:30:00,60.06,60.06,59.57,59.59,60961.0,52.0614,52.0614,51.6367,51.654,60961.0
2021-02-26 09:40:00,59.6,60.29,59.59,60.27,39017.0,51.6627,52.2608,51.654,52.2434,39017.0
2021-02-26 09:50:00,60.27,60.61,60.22,60.46,36030.0,52.2434,52.5382,52.2001,52.4081,36030.0
2021-02-26 10:00:00,60.49,60.61,60.31,60.6,49161.0,52.4341,52.5382,52.2781,52.5295,49161.0
2021-02-26 10:10:00,60.58,60.66,60.51,60.59,49413.0,52.5121,52.5815,52.4515,52.5208,49413.0
2021-02-26 10:20:00,60.61,60.63,60.2,60.25,65663.0,52.5382,52.5555,52.1828,52.2261,65663.0
2021-02-26 10:30:00,60.26,60.35,60.04,60.3,27803.0,52.2348,52.3128,52.0441,52.2694,27803.0
2021-02-26 10:40:00,60.31,60.42,60.25,60.28,34562.0,52.2781,52.3735,52.2261,52.2521,34562.0
2021-02-26 10:50:00,60.26,60.33,60.1,60.18,27885.0,52.2348,52.2954,52.0961,52.1654,27885.0
2021-02-26 11:00:00,60.18,60.31,60.17,60.19,25799.0,52.1654,52.2781,52.1568,52.1741,25799.0
2021-02-26 11:10:00,60.19,60.19,59.97,60.0,24415.0,52.1741,52.1741,51.9834,52.0094,24415.0
2021-02-26 11:20:00,59.96,59.96,59.69,59.75,25570.0,51.9747,51.9747,51.7407,51.7927,25570.0
2021-02-26 11:30:00,59.73,59.85,59.6,59.81,14669.0,51.7753,51.8794,51.6627,51.8447,14669.0
2021-02-26 11:40:00,59.79,59.88,59.72,59.85,18519.0,51.8274,51.9054,51.7667,51.8794,18519.0
2021-02-26 11:50:00,59.86,59.99,59.8,59.88,36547.0,51.888,52.0007,51.836,51.9054,36547.0
2021-02-26 12:00:00,59.87,59.92,59.81,59.91,23965.0,51.8967,51.94,51.8447,51.9314,23965.0
2021-02-26 12:10:00,59.92,60.01,59.78,59.8,32968.0,51.94,52.0181,51.8187,51.836,32968.0
2021-02-26 12:20:00,59.8,59.86,59.75,59.84,26744.0,51.836,51.888,51.7927,51.8707,26744.0
2021-02-26 12:30:00,59.84,59.9,59.71,59.73,42183.0,51.8707,51.9227,51.758,51.7753,42183.0
2021-02-26 12:40:00,59.73,59.9,59.69,59.87,25727.0,51.7753,51.9227,51.7407,51.8967,25727.0
2021-02-26 12:50:00,59.85,59.85,59.74,59.75,41024.0,51.8794,51.8794,51.784,51.7927,41024.0
2021-02-26 13:00:00,59.74,59.75,59.56,59.58,29083.0,51.784,51.7927,51.628,51.6453,29083.0
2021-02-26 13:10:00,59.57,59.64,59.46,59.64,23421.0,51.6367,51.6973,51.5413,51.6973,23421.0
2021-02-26 13:20:00,59.62,59.68,59.56,59.63,21312.0,51.68,51.732,51.628,51.6887,21312.0
2021-02-26 13:30:00,59.63,59.65,59.56,59.61,33787.0,51.6887,51.706,51.628,51.6713,33787.0
2021-02-26 13:40:00,59.61,59.62,59.37,59.4,34524.0,51.6713,51.68,51.4633,51.4893,34524.0
2021-02-26 13:50:00,59.41,59.57,59.38,59.54,39738.0,51.498,51.6367,51.472,51.6107,39738.0
2021-02-26 14:00:00,59.53,59.59,59.45,59.47,34714.0,51.602,51.654,51.5326,51.55,34714.0
2021-02-26 14:10:00,59.46,59.46,59.23,59.24,37275.0,51.5413,51.5413,51.3419,51.3506,37275.0
2021-02-26 14:20:00,59.26,59.33,59.19,59.27,32381.0,51.3679,51.4286,51.3073,51.3766,32381.0
2021-02-26 14:30:00,59.26,59.39,59.25,59.33,31903.0,51.3679,51.4806,51.3593,51.4286,31903.0
2021-02-26 14:40:00,59.33,59.39,59.21,59.36,36806.0,51.4286,51.4806,51.3246,51.4546,36806.0
2021-02-26 14:50:00,59.35,59.36,59.15,59.17,31644.0,51.446,51.4546,51.2726,51.2899,31644.0
2021-02-26 15:00:00,59.17,59.34,59.15,59.3,42290.0,51.2899,51.4373,51.2726,51.4026,42290.0
2021-02-26 15:10:00,59.32,59.37,59.28,59.34,42860.0,51.42,51.4633,51.3853,51.4373,42860.0
2021-02-26 15:20:00,59.33,59.33,59.08,59.13,63843.0,51.4286,51.4286,51.2119,51.2553,63843.0
2021-02-26 15:30:00,59.12,59.14,58.8,58.83,112783.0,51.2466,51.2639,50.9692,50.9952,112783.0
2021-02-26 15:40:00,58.82,59.12,58.77,59.12,95841.0,50.9865,51.2466,50.9432,51.2466,95841.0
2021-02-26 15:50:00,59.11,59.12,58.5,58.58,431227.0,51.2379,51.2466,50.7092,50.7785,431227.0
2021-03-01 09:30:00,59.17,60.03,59.16,59.93,144286.0,51.2899,52.0354,51.2813,51.9487,144286.0
2021-03-01 09:40:00,59.96,59.97,59.66,59.84,53843.0,51.9747,51.9834,51.7147,51.8707,53843.0
2021-03-01 09:50:00,59.83,60.02,59.79,59.85,34672.0,51.862,52.0267,51.8274,51.8794,34672.0
2021-03-01 10:00:00,59.84,59.93,59.75,59.82,40605.0,51.8707,51.9487,51.7927,51.8534,40605.0
2021-03-01 10:10:00,59.84,59.89,59.56,59.76,52880.0,51.8707,51.914,51.628,51.8014,52880.0
2021-03-01 10:20:00,59.75,60.01,59.75,59.88,31297.0,51.7927,52.0181,51.7927,51.9054,31297.0
2021-03-01 10:30:00,59.88,60.09,59.83,60.07,25361.0,51.9054,52.0874,51.862,52.0701,25361.0
2021-03-01 10:40:00,60.09,60.22,60.0,60.21,32270.0,52.0874,52.2001,52.0094,52.1914,32270.0
2021-03-01 10:50:00,60.2,60.3,60.19,60.21,36702.0,52.1828,52.2694,52.1741,52.1914,36702.0
2021-03-01 11:00:00,60.19,60.25,60.1,60.24,25841.0,52.1741,52.2261,52.0961,52.2174,25841.0
2021-03-01 11:10:00,60.23,60.25,59.98,60.05,90461.0,52.2088,52.2261,51.9921,52.0527,90461.0
2021-03-01 11:20:00,60.06,60.13,59.82,59.87,98053.0,52.0614,52.1221,51.8534,51.8967,98053.0
2021-03-01 11:30:00,59.87,59.99,59.8,59.86,86663.0,51.8967,52.0007,51.836,51.888,86663.0
2021-03-01 11:40:00,59.86,59.86,59.66,59.69,55292.0,51.888,51.888,51.7147,51.7407,55292.0
2021-03-01 11:50:00,59.7,59.96,59.68,59.93,64453.0,51.7493,51.9747,51.732,51.9487,64453.0
2021-03-01 12:00:00,59.94,60.08,59.93,60.0,60593.0,51.9574,52.0787,51.9487,52.0094,60593.0
2021-03-01 12:10:00,60.0,60.18,59.91,60.15,49828.0,52.0094,52.1654,51.9314,52.1394,49828.0
2021-03-01 12:20:00,60.14,60.26,60.12,60.17,82531.0,52.1307,52.2348,52.1134,52.1568,82531.0
2021-03-01 12:30:00,60.17,60.25,60.08,60.08,36448.0,52.1568,52.2261,52.0787,52.0787,36448.0
2021-03-01 12:40:00,60.06,60.13,59.9,59.95,122614.0,52.0614,52.1221,51.9227,51.9661,122614.0
2021-03-01 12:50:00,59.95,59.97,59.7,59.7,88579.0,51.9661,51.9834,51.7493,51.7493,88579.0
2021-03-01 13:00:00,59.71,59.76,59.58,59.6,66066.0,51.758,51.8014,51.6453,51.6627,66066.0
2021-03-01 13:10:00,59.58,59.61,59.47,59.5,74109.0,51.6453,51.6713,51.55,51.576,74109.0
2021-03-01 13:20:00,59.49,59.51,59.38,59.43,61618.0,51.5673,51.5846,51.472,51.5153,61618.0
2021-03-01 13:30:00,59.43,59.59,59.39,59.53,55401.0,51.5153,51.654,51.4806,51.602,55401.0
2021-03-01 13:40:00,59.54,59.72,59.54,59.66,52769.0,51.6107,51.7667,51.6107,51.7147,52769.0
2021-03-01 13:50:00,59.65,59.68,59.45,59.47,96502.0,51.706,51.732,51.5326,51.55,96502.0
2021-03-01 14:00:00,59.45,59.61,59.41,59.55,78604.0,51.5326,51.6713,51.498,51.6193,78604.0
2021-03-01 14:10:00,59.55,59.57,59.32,59.33,74249.0,51.6193,51.6367,51.42,51.4286,74249.0
2021-03-01 14:20:00,59.33,59.38,59.23,59.27,71784.0,51.4286,51.472,51.3419,51.3766,71784.0
2021-03-01 14:30:00,59.28,59.42,59.28,59.36,45209.0,51.3853,51.5066,51.3853,51.4546,45209.0
2021-03-01 14:40:00,59.36,59.54,59.26,59.3,143989.0,51.4546,51.6107,51.3679,51.4026,143989.0
2021-03-01 14:50:00,59.31,59.44,59.27,59.32,97635.0,51.4113,51.524,51.3766,51.42,97635.0
2021-03-01 15:00:00,59.33,59.35,59.19,59.3,75116.0,51.4286,51.446,51.3073,51.4026,75116.0
2021-03-01 15:10:00,59.3,59.33,59.17,59.28,80836.0,51.4026,51.4286,51.2899,51.3853,80836.0
2021-03-01 15:20:00,59.3,59.41,59.3,59.37,81166.0,51.4026,51.498,51.4026,51.4633,81166.0
2021-03-01 15:30:00,59.38,59.42,59.23,59.23,82467.0,51.472,51.5066,51.3419,51.3419,82467.0
2021-03-01 15:40:00,59.23,59.27,59.04,59.06,75839.0,51.3419,51.3766,51.1772,51.1946,75839.0
2021-03-01 15:50:00,59.06,59.3,59.04,59.15,291684.0,51.1946,51.4026,51.1772,51.2726,291684.0
2021-03-02 09:30:00,59.13,59.38,58.67,58.86,88419.0,51.2553,51.472,50.8565,51.0212,88419.0
2021-03-02 09:40:00,58.87,59.08,58.59,58.76,66019.0,51.0299,51.2119,50.7872,50.9345,66019.0
2021-03-02 09:50:00,58.77,58.81,58.41,58.42,101611.0,50.9432,50.9779,50.6311,50.6398,101611.0
2021-03-02 10:00:00,58.39,58.56,58.25,58.34,49546.0,50.6138,50.7612,50.4925,50.5705,49546.0
2021-03-02 10:10:00,58.34,58.41,58.2,58.21,45964.0,50.5705,50.6311,50.4491,50.4578,45964.0
2021-03-02 10:20:00,58.22,58.42,58.2,58.32,47105.0,50.4664,50.6398,50.4491,50.5531,47105.0
2021-03-02 10:30:00,58.31,58.74,58.29,58.71,66255.0,50.5445,50.9172,50.5271,50.8912,66255.0
2021-03-02 10:40:00,58.71,58.76,58.53,58.67,44783.0,50.8912,50.9345,50.7352,50.8565,44783.0
2021-03-02 10:50:00,58.67,58.8,58.65,58.72,39018.0,50.8565,50.9692,50.8392,50.8999,39018.0
2021-03-02 11:00:00,58.7,58.89,58.58,58.89,46647.0,50.8825,51.0472,50.7785,51.0472,46647.0
2021-03-02 11:10:00,58.86,59.01,58.78,58.99,64903.0,51.0212,51.1512,50.9519,51.1339,64903.0
2021-03-02 11:20:00,58.99,59.17,58.94,59.16,54912.0,51.1339,51.2899,51.0906,51.2813,54912.0
2021-03-02 11:30:00,59.16,59.19,59.02,59.12,49877.0,51.2813,51.3073,51.1599,51.2466,49877.0
2021-03-02 11:40:00,59.09,59.22,59.08,59.17,37648.0,51.2206,51.3333,51.2119,51.2899,37648.0
2021-03-02 11:50:00,59.16,59.17,59.02,59.02,24918.0,51.2813,51.2899,51.1599,51.1599,24918.0
2021-03-02 12:00:00,59.04,59.2,59.0,59.08,44788.0,51.1772,51.3159,51.1426,51.2119,44788.0
2021-03-02 12:10:00,59.09,59.17,59.02,59.11,22800.0,51.2206,51.2899,51.1599,51.2379,22800.0
2021-03-02 12:20:00,59.13,59.2,59.12,59.14,23868.0,51.2553,51.3159,51.2466,51.2639,23868.0
2021-03-02 12:30:00,59.14,59.23,59.06,59.09,29655.0,51.2639,51.3419,51.1946,51.2206,29655.0
2021-03-02 12:40:00,59.07,59.17,59.07,59.09,34682.0,51.2032,51.2899,51.2032,51.2206,34682.0
2021-03-02 12:50:00,59.09,59.11,58.95,58.96,32581.0,51.2206,51.2379,51.0992,51.1079,32581.0
2021-03-02 13:00:00,58.96,59.21,58.96,59.18,18596.0,51.1079,51.3246,51.1079,51.2986,18596.0
2021-03-02 13:10:00,59.18,59.24,59.13,59.15,25502.0,51.2986,51.3506,51.2553,51.2726,25502.0
2021-03-02 13:20:00,59.15,59.23,59.09,59.2,24386.0,51.2726,51.3419,51.2206,51.3159,24386.0
2021-03-02 13:30:00,59.2,59.26,59.18,59.2,31182.0,51.3159,51.3679,51.2986,51.3159,31182.0
2021-03-02 13:40:00,59.22,59.23,59.1,59.23,32841.0,51.3333,51.3419,51.2293,51.3419,32841.0
2021-03-02 13:50:00,59.22,59.3,59.13,59.23,22388.0,51.3333,51.4026,51.2553,51.3419,22388.0
2021-03-02 14:00:00,59.24,59.29,59.19,59.26,29302.0,51.3506,51.3939,51.3073,51.3679,29302.0
2021-03-02 14:10:00,59.26,59.3,59.13,59.2,28401.0,51.3679,51.4026,51.2553,51.3159,28401.0
2021-03-02 14:20:00,59.19,59.28,59.12,59.17,28648.0,51.3073,51.3853,51.2466,51.2899,28648.0
2021-03-02 14:30:00,59.17,59.33,59.16,59.28,27238.0,51.2899,51.4286,51.2813,51.3853,27238.0
2021-03-02 14:40:00,59.29,59.36,59.24,59.36,34095.0,51.3939,51.4546,51.3506,51.4546,34095.0
2021-03-02 14:50:00,59.36,59.42,59.22,59.27,87509.0,51.4546,51.5066,51.3333,51.3766,87509.0
2021-03-02 15:00:00,59.26,59.36,59.24,59.3,72971.0,51.3679,51.4546,51.3506,51.4026,72971.0
2021-03-02 15:10:00,59.29,59.29,59.09,59.16,83942.0,51.3939,51.3939,51.2206,51.2813,83942.0
2021-03-02 15:20:00,59.17,59.18,58.83,58.85,85106.0,51.2899,51.2986,50.9952,51.0125,85106.0
2021-03-02 15:30:00,58.85,58.96,58.79,58.89,86193.0,51.0125,51.1079,50.9605,51.0472,86193.0
2021-03-02 15:40:00,58.89,59.07,58.87,58.93,88977.0,51.0472,51.2032,51.0299,51.0819,88977.0
2021-03-02 15:50:00,58.94,59.11,58.94,58.98,260902.0,51.0906,51.2379,51.0906,51.1252,260902.0
2021-03-03 09:30:00,58.83,58.9,58.02,58.1,98865.0,50.9952,51.0559,50.2931,50.3624,98865.0
2021-03-03 09:40:00,58.06,58.17,57.87,58.14,54767.0,50.3278,50.4231,50.1631,50.3971,54767.0
2021-03-03 09:50:00,58.12,58.15,57.68,57.73,44757.0,50.3798,50.4058,49.9984,50.0417,44757.0
2021-03-03 10:00:00,57.74,57.85,57.5,57.66,49984.0,50.0504,50.1457,49.8423,49.981,49984.0
2021-03-03 10:10:00,57.6,57.79,57.53,57.74,25178.0,49.929,50.0937,49.8683,50.0504,25178.0
2021-03-03 10:20:00,57.74,57.8,57.62,57.68,30653.0,50.0504,50.1024,49.9464,49.9984,30653.0
2021-03-03 10:30:00,57.68,57.74,57.55,57.58,29607.0,49.9984,50.0504,49.8857,49.9117,29607.0
2021-03-03 10:40:00,57.57,57.63,57.4,57.41,46433.0,49.903,49.955,49.7557,49.7643,46433.0
2021-03-03 10:50:00,57.41,57.45,57.23,57.39,45417.0,49.7643,49.799,49.6083,49.747,45417.0
2021-03-03 11:00:00,57.39,57.56,57.35,57.49,29980.0,49.747,49.8943,49.7123,49.8337,29980.0
2021-03-03 11:10:00,57.51,57.51,57.28,57.45,31268.0,49.851,49.851,49.6516,49.799,31268.0
2021-03-03 11:20:00,57.47,57.58,57.46,57.54,25708.0,49.8163,49.9117,49.8077,49.877,25708.0
2021-03-03 11:30:00,57.53,57.67,57.51,57.6,27323.0,49.8683,49.9897,49.851,49.929,27323.0
2021-03-03 11:40:00,57.6,57.78,57.57,57.67,28206.0,49.929,50.085,49.903,49.9897,28206.0
2021-03-03 11:50:00,57.67,57.71,57.61,57.67,31386.0,49.9897,50.0244,49.9377,49.9897,31386.0
2021-03-03 12:00:00,57.66,57.83,57.63,57.83,34030.0,49.981,50.1284,49.955,50.1284,34030.0
2021-03-03 12:10:00,57.82,57.87,57.8,57.86,17264.0,50.1197,50.1631,50.1024,50.1544,17264.0
2021-03-03 12:20:00,57.88,57.94,57.81,57.86,38806.0,50.1717,50.2237,50.111,50.1544,38806.0
2021-03-03 12:30:00,57.85,57.92,57.79,57.8,18068.0,50.1457,50.2064,50.0937,50.1024,18068.0
2021-03-03 12:40:00,57.82,57.82,57.55,57.71,44664.0,50.1197,50.1197,49.8857,50.0244,44664.0
2021-03-03 12:50:00,57.76,57.77,57.57,57.66,19399.0,50.0677,50.0764,49.903,49.981,19399.0
2021-03-03 13:00:00,57.63,57.68,57.59,57.62,16069.0,49.955,49.9984,49.9203,49.9464,16069.0
2021-03-03 13:10:00,57.62,57.71,57.6,57.7,22688.0,49.9464,50.0244,49.929,50.0157,22688.0
2021-03-03 13:20:00,57.69,57.82,57.69,57.81,22805.0,50.007,50.1197,50.007,50.111,22805.0
2021-03-03 13:30:00,57.81,57.83,57.65,57.82,38617.0,50.111,50.1284,49.9724,50.1197,38617.0
2021-03-03 13:40:00,57.81,57.86,57.76,57.84,25388.0,50.111,50.1544,50.0677,50.1371,25388.0
2021-03-03 13:50:00,57.84,58.01,57.78,58.01,23693.0,50.1371,50.2844,50.085,50.2844,23693.0
2021-03-03 14:00:00,57.99,58.09,57.95,57.99,22980.0,50.2671,50.3538,50.2324,50.2671,22980.0
2021-03-03 14:10:00,58.01,58.1,57.96,58.08,27858.0,50.2844,50.3624,50.2411,50.3451,27858.0
2021-03-03 14:20:00,58.09,58.28,58.09,58.26,34039.0,50.3538,50.5185,50.3538,50.5011,34039.0
2021-03-03 14:30:00,58.25,58.26,58.09,58.2,28510.0,50.4925,50.5011,50.3538,50.4491,28510.0
2021-03-03 14:40:00,58.2,58.23,58.1,58.16,35174.0,50.4491,50.4751,50.3624,50.4144,35174.0
2021-03-03 14:50:00,58.17,58.19,57.94,57.97,46066.0,50.4231,50.4404,50.2237,50.2497,46066.0
2021-03-03 15:00:00,57.95,57.96,57.77,57.86,62549.0,50.2324,50.2411,50.0764,50.1544,62549.0
2021-03-03 15:10:00,57.87,57.9,57.72,57.72,54424.0,50.1631,50.1891,50.033,50.033,54424.0
2021-03-03 15:20:00,57.73,57.9,57.69,57.9,58756.0,50.0417,50.1891,50.007,50.1891,58756.0
2021-03-03 15:30:00,57.89,57.95,57.72,57.93,96670.0,50.1804,50.2324,50.033,50.2151,96670.0
2021-03-03 15:40:00,57.92,58.03,57.85,57.94,98702.0,50.2064,50.3017,50.1457,50.2237,98702.0
2021-03-03 15:50:00,57.93,58.07,57.82,58.04,334229.0,50.2151,50.3364,50.1197,50.3104,334229.0
2021-03-04 09:30:00,57.99,58.25,57.79,57.94,85015.0,50.2671,50.4925,50.0937,50.2237,85015.0
2021-03-04 09:40:00,57.93,58.2,57.87,57.87,45036.0,50.2151,50.4491,50.1631,50.1631,45036.0
2021-03-04 09:50:00,57.87,58.49,57.85,58.49,36124.0,50.1631,50.7005,50.1457,50.7005,36124.0
2021-03-04 10:00:00,58.47,59.07,58.38,59.07,48871.0,50.6832,51.2032,50.6051,51.2032,48871.0
2021-03-04 10:10:00,59.11,59.36,59.05,59.14,45652.0,51.2379,51.4546,51.1859,51.2639,45652.0
2021-03-04 10:20:00,59.15,59.36,59.09,59.32,39793.0,51.2726,51.4546,51.2206,51.42,39793.0
2021-03-04 10:30:00,59.3,59.49,59.21,59.42,48494.0,51.4026,51.5673,51.3246,51.5066,48494.0
2021-03-04 10:40:00,59.43,59.53,59.3,59.47,36003.0,51.5153,51.602,51.4026,51.55,36003.0
2021-03-04 10:50:00,59.47,59.47,59.24,59.31,49251.0,51.55,51.55,51.3506,51.4113,49251.0
2021-03-04 11:00:00,59.33,59.39,59.2,59.23,49808.0,51.4286,51.4806,51.3159,51.3419,49808.0
2021-03-04 11:10:00,59.24,59.48,59.21,59.36,47023.0,51.3506,51.5586,51.3246,51.4546,47023.0
2021-03-04 11:20:00,59.38,59.48,59.36,59.4,49560.0,51.472,51.5586,51.4546,51.4893,49560.0
2021-03-04 11:30:00,59.39,59.66,59.39,59.59,42735.0,51.4806,51.7147,51.4806,51.654,42735.0
2021-03-04 11:40:00,59.59,59.69,59.49,59.52,80781.0,51.654,51.7407,51.5673,51.5933,80781.0
2021-03-04 11:50:00,59.47,59.53,59.33,59.5,49250.0,51.55,51.602,51.4286,51.576,49250.0
2021-03-04 12:00:00,59.5,59.57,59.38,59.56,34957.0,51.576,51.6367,51.472,51.628,34957.0
2021-03-04 12:10:00,59.55,59.55,59.16,59.16,79971.0,51.6193,51.6193,51.2813,51.2813,79971.0
2021-03-04 12:20:00,59.17,59.21,58.87,58.98,90818.0,51.2899,51.3246,51.0299,51.1252,90818.0
2021-03-04 12:30:00,58.98,58.98,58.75,58.9,54123.0,51.1252,51.1252,50.9259,51.0559,54123.0
2021-03-04 12:40:00,58.88,58.98,58.83,58.87,53593.0,51.0385,51.1252,50.9952,51.0299,53593.0
2021-03-04 12:50:00,58.86,58.98,58.73,58.86,50155.0,51.0212,51.1252,50.9085,51.0212,50155.0
2021-03-04 13:00:00,58.85,59.06,58.8,58.93,64155.0,51.0125,51.1946,50.9692,51.0819,64155.0
2021-03-04 13:10:00,58.92,59.23,58.91,59.08,55921.0,51.0732,51.3419,51.0646,51.2119,55921.0
2021-03-04 13:20:00,59.06,59.09,58.82,59.04,74387.0,51.1946,51.2206,50.9865,51.1772,74387.0
2021-03-04 13:30:00,59.01,59.1,58.81,59.0,62822.0,51.1512,51.2293,50.9779,51.1426,62822.0
2021-03-04 13:40:00,58.99,59.01,58.73,58.74,50159.0,51.1339,51.1512,50.9085,50.9172,50159.0
2021-03-04 13:50:00,58.73,58.75,58.5,58.58,59500.0,50.9085,50.9259,50.7092,50.7785,59500.0
2021-03-04 14:00:00,58.59,58.86,58.54,58.77,70547.0,50.7872,51.0212,50.7438,50.9432,70547.0
2021-03-04 14:10:00,58.78,58.94,58.74,58.9,45130.0,50.9519,51.0906,50.9172,51.0559,45130.0
2021-03-04 14:20:00,58.92,59.01,58.85,58.88,51216.0,51.0732,51.1512,51.0125,51.0385,51216.0
2021-03-04 14:30:00,58.86,58.87,58.47,58.64,104655.0,51.0212,51.0299,50.6832,50.8305,104655.0
2021-03-04 14:40:00,58.63,58.84,58.6,58.71,65977.0,50.8218,51.0039,50.7958,50.8912,65977.0
2021-03-04 14:50:00,58.7,58.82,58.63,58.77,107092.0,50.8825,50.9865,50.8218,50.9432,107092.0
2021-03-04 15:00:00,58.76,58.77,58.5,58.54,134236.0,50.9345,50.9432,50.7092,50.7438,134236.0
2021-03-04 15:10:00,58.53,58.66,58.47,58.66,137664.0,50.7352,50.8478,50.6832,50.8478,137664.0
2021-03-04 15:20:00,58.65,58.8,58.52,58.73,136958.0,50.8392,50.9692,50.7265,50.9085,136958.0
2021-03-04 15:30:00,58.73,59.0,58.71,58.89,170927.0,50.9085,51.1426,50.8912,51.0472,170927.0
2021-03-04 15:40:00,58.89,58.91,58.74,58.87,289321.0,51.0472,51.0646,50.9172,51.0299,289321.0
2021-03-04 15:50:00,58.88,59.06,58.74,58.93,813445.0,51.0385,51.1946,50.9172,51.0819,813445.0
2021-03-05 09:30:00,59.09,59.66,59.03,59.51,118337.0,51.2206,51.7147,51.1686,51.5846,118337.0
2021-03-05 09:40:00,59.54,59.71,59.4,59.41,103527.0,51.6107,51.758,51.4893,51.498,103527.0
2021-03-05 09:50:00,59.4,59.8,59.3,59.8,93680.0,51.4893,51.836,51.4026,51.836,93680.0
2021-03-05 10:00:00,59.78,60.22,59.77,60.2,132611.0,51.8187,52.2001,51.81,52.1828,132611.0
2021-03-05 10:10:00,60.2,60.45,60.17,60.18,75431.0,52.1828,52.3995,52.1568,52.1654,75431.0
2021-03-05 10:20:00,60.19,60.26,59.98,60.12,48870.0,52.1741,52.2348,51.9921,52.1134,48870.0
2021-03-05 10:30:00,60.09,60.72,60.06,60.72,120462.0,52.0874,52.6335,52.0614,52.6335,120462.0
2021-03-05 10:40:00,60.71,60.76,60.47,60.55,129534.0,52.6248,52.6682,52.4168,52.4861,129534.0
2021-03-05 10:50:00,60.54,60.65,60.29,60.64,93535.0,52.4775,52.5728,52.2608,52.5642,93535.0
2021-03-05 11:00:00,60.65,60.78,60.55,60.71,45098.0,52.5728,52.6855,52.4861,52.6248,45098.0
2021-03-05 11:10:00,60.7,60.95,60.7,60.89,44980.0,52.6162,52.8329,52.6162,52.7809,44980.0
2021-03-05 11:20:00,60.87,61.01,60.72,60.87,48267.0,52.7635,52.8849,52.6335,52.7635,48267.0
2021-03-05 11:30:00,60.86,60.89,60.39,60.46,37525.0,52.7549,52.7809,52.3475,52.4081,37525.0
2021-03-05 11:40:00,60.42,60.55,60.3,60.53,66066.0,52.3735,52.4861,52.2694,52.4688,66066.0
2021-03-05 11:50:00,60.53,60.84,60.48,60.84,60960.0,52.4688,52.7375,52.4255,52.7375,60960.0
2021-03-05 12:00:00,60.84,61.21,60.83,61.05,146670.0,52.7375,53.0582,52.7289,52.9196,146670.0
2021-03-05 12:10:00,61.06,61.07,60.9,60.9,52786.0,52.9282,52.9369,52.7895,52.7895,52786.0
2021-03-05 12:20:00,60.9,60.95,60.66,60.86,73081.0,52.7895,52.8329,52.5815,52.7549,73081.0
2021-03-05 12:30:00,60.85,60.9,60.64,60.66,45673.0,52.7462,52.7895,52.5642,52.5815,45673.0
2021-03-05 12:40:00,60.65,60.75,60.55,60.75,69774.0,52.5728,52.6595,52.4861,52.6595,69774.0
2021-03-05 12:50:00,60.74,60.81,60.6,60.75,91935.0,52.6508,52.7115,52.5295,52.6595,91935.0
2021-03-05 13:00:00,60.75,60.92,60.68,60.85,57965.0,52.6595,52.8069,52.5988,52.7462,57965.0
2021-03-05 13:10:00,60.86,60.91,60.78,60.81,41688.0,52.7549,52.7982,52.6855,52.7115,41688.0
2021-03-05 13:20:00,60.81,60.9,60.59,60.6,46410.0,52.7115,52.7895,52.5208,52.5295,46410.0
2021-03-05 13:30:00,60.6,60.79,60.57,60.6,41329.0,52.5295,52.6942,52.5035,52.5295,41329.0
2021-03-05 13:40:00,60.61,60.81,60.61,60.73,37831.0,52.5382,52.7115,52.5382,52.6422,37831.0
2021-03-05 13:50:00,60.74,61.0,60.74,60.86,95532.0,52.6508,52.8762,52.6508,52.7549,95532.0
2021-03-05 14:00:00,60.86,60.94,60.75,60.83,49390.0,52.7549,52.8242,52.6595,52.7289,49390.0
2021-03-05 14:10:00,60.82,61.01,60.82,60.97,33589.0,52.7202,52.8849,52.7202,52.8502,33589.0
2021-03-05 14:20:00,60.97,61.15,60.94,61.04,36181.0,52.8502,53.0062,52.8242,52.9109,36181.0
2021-03-05 14:30:00,61.06,61.22,61.0,61.16,47659.0,52.9282,53.0669,52.8762,53.0149,47659.0
2021-03-05 14:40:00,61.16,61.2,61.06,61.13,47777.0,53.0149,53.0496,52.9282,52.9889,47777.0
2021-03-05 14:50:00,61.12,61.27,61.11,61.16,40372.0,52.9802,53.1103,52.9716,53.0149,40372.0
2021-03-05 15:00:00,61.16,61.25,61.06,61.09,97121.0,53.0149,53.0929,52.9282,52.9542,97121.0
2021-03-05 15:10:00,61.1,61.14,61.02,61.09,99663.0,52.9629,52.9976,52.8936,52.9542,99663.0
2021-03-05 15:20:00,61.08,61.14,61.01,61.14,66055.0,52.9456,52.9976,52.8849,52.9976,66055.0
2021-03-05 15:30:00,61.12,61.24,61.08,61.17,137980.0,52.9802,53.0843,52.9456,53.0236,137980.0
2021-03-05 15:40:00,61.16,61.48,61.08,61.48,132317.0,53.0149,53.2923,52.9456,53.2923,132317.0
2021-03-05 15:50:00,61.48,61.51,61.28,61.35,389716.0,53.2923,53.3183,53.1189,53.1796,389716.0
2021-03-08 09:30:00,61.37,61.58,61.03,61.51,94380.0,53.1969,53.379,52.9022,53.3183,94380.0
2021-03-08 09:40:00,61.54,61.75,61.25,61.73,143190.0,53.3443,53.5263,53.0929,53.509,143190.0
2021-03-08 09:50:00,61.73,61.96,61.6,61.63,69650.0,53.509,53.7084,53.3963,53.4223,69650.0
2021-03-08 10:00:00,61.63,62.21,61.61,62.17,87111.0,53.4223,53.9251,53.405,53.8904,87111.0
2021-03-08 10:10:00,62.16,62.43,62.07,62.1,74682.0,53.8817,54.1158,53.8037,53.8297,74682.0
2021-03-08 10:20:00,62.09,62.16,61.94,62.02,116106.0,53.8211,53.8817,53.691,53.7604,116106.0
2021-03-08 10:30:00,62.01,62.05,61.74,61.74,83431.0,53.7517,53.7864,53.5177,53.5177,83431.0
2021-03-08 10:40:00,61.76,61.8,61.51,61.71,65293.0,53.535,53.5697,53.3183,53.4917,65293.0
2021-03-08 10:50:00,61.72,61.79,61.53,61.53,55626.0,53.5003,53.561,53.3356,53.3356,55626.0
2021-03-08 11:00:00,61.54,61.68,61.48,61.68,68543.0,53.3443,53.4657,53.2923,53.4657,68543.0
2021-03-08 11:10:00,61.69,61.78,61.6,61.72,38772.0,53.4743,53.5523,53.3963,53.5003,38772.0
2021-03-08 11:20:00,61.74,61.92,61.73,61.87,69912.0,53.5177,53.6737,53.509,53.6304,69912.0
2021-03-08 11:30:00,61.87,61.95,61.72,61.91,49561.0,53.6304,53.6997,53.5003,53.665,49561.0
2021-03-08 11:40:00,61.91,62.1,61.91,62.04,38538.0,53.665,53.8297,53.665,53.7777,38538.0
2021-03-08 11:50:00,62.05,62.09,61.86,61.88,31705.0,53.7864,53.8211,53.6217,53.639,31705.0
2021-03-08 12:00:00,61.89,62.06,61.88,62.06,62799.0,53.6477,53.795,53.639,53.795,62799.0
2021-03-08 12:10:00,62.07,62.36,62.07,62.28,82412.0,53.8037,54.0551,53.8037,53.9857,82412.0
2021-03-08 12:20:00,62.28,62.31,62.14,62.18,46618.0,53.9857,54.0118,53.8644,53.8991,46618.0
2021-03-08 12:30:00,62.18,62.27,62.16,62.22,61840.0,53.8991,53.9771,53.8817,53.9337,61840.0
2021-03-08 12:40:00,62.23,62.24,62.1,62.19,46155.0,53.9424,53.9511,53.8297,53.9077,46155.0
2021-03-08 12:50:00,62.19,62.28,62.15,62.19,30122.0,53.9077,53.9857,53.8731,53.9077,30122.0
2021-03-08 13:00:00,62.19,62.29,62.12,62.29,59865.0,53.9077,53.9944,53.8471,53.9944,59865.0
2021-03-08 13:10:00,62.3,62.4,62.22,62.38,49074.0,54.0031,54.0898,53.9337,54.0724,49074.0
2021-03-08 13:20:00,62.39,62.39,62.27,62.31,60676.0,54.0811,54.0811,53.9771,54.0118,60676.0
2021-03-08 13:30:00,62.31,62.47,62.29,62.46,67108.0,54.0118,54.1504,53.9944,54.1418,67108.0
2021-03-08 13:40:00,62.46,62.63,62.42,62.5,54970.0,54.1418,54.2891,54.1071,54.1764,54970.0
2021-03-08 13:50:00,62.5,62.51,62.29,62.3,51272.0,54.1764,54.1851,53.9944,54.0031,51272.0
2021-03-08 14:00:00,62.31,62.42,62.21,62.4,82844.0,54.0118,54.1071,53.9251,54.0898,82844.0
2021-03-08 14:10:00,62.41,62.64,62.34,62.54,73677.0,54.0984,54.2978,54.0378,54.2111,73677.0
2021-03-08 14:20:00,62.54,62.56,62.41,62.48,45323.0,54.2111,54.2285,54.0984,54.1591,45323.0
2021-03-08 14:30:00,62.5,62.56,62.47,62.55,68539.0,54.1764,54.2285,54.1504,54.2198,68539.0
2021-03-08 14:40:00,62.55,62.55,62.08,62.13,104163.0,54.2198,54.2198,53.8124,53.8557,104163.0
2021-03-08 14:50:00,62.12,62.39,62.12,62.36,88980.0,53.8471,54.0811,53.8471,54.0551,88980.0
2021-03-08 15:00:00,62.36,62.36,62.19,62.24,117568.0,54.0551,54.0551,53.9077,53.9511,117568.0
2021-03-08 15:10:00,62.24,62.28,62.05,62.07,109589.0,53.9511,53.9857,53.7864,53.8037,109589.0
2021-03-08 15:20:00,62.08,62.28,62.05,62.24,97282.0,53.8124,53.9857,53.7864,53.9511,97282.0
2021-03-08 15:30:00,62.25,62.27,62.09,62.17,132370.0,53.9597,53.9771,53.8211,53.8904,132370.0
2021-03-08 15:40:00,62.17,62.37,62.14,62.21,179363.0,53.8904,54.0638,53.8644,53.9251,179363.0
2021-03-08 15:50:00,62.21,62.21,61.85,61.96,695673.0,53.9251,53.9251,53.613,53.7084,695673.0
2021-03-09 09:30:00,62.51,62.61,62.18,62.22,106843.0,54.1851,54.2718,53.8991,53.9337,106843.0
2021-03-09 09:40:00,62.24,62.5,62.05,62.26,96213.0,53.9511,54.1764,53.7864,53.9684,96213.0
2021-03-09 09:50:00,62.28,62.55,61.94,62.06,66863.0,53.9857,54.2198,53.691,53.795,66863.0
2021-03-09 10:00:00,62.08,62.21,61.84,62.01,82980.0,53.8124,53.9251,53.6043,53.7517,82980.0
2021-03-09 10:10:00,61.98,62.13,61.94,62.13,116704.0,53.7257,53.8557,53.691,53.8557,116704.0
2021-03-09 10:20:00,62.1,62.11,61.94,62.04,67607.0,53.8297,53.8384,53.691,53.7777,67607.0
2021-03-09 10:30:00,62.02,62.13,61.9,61.94,45031.0,53.7604,53.8557,53.6564,53.691,45031.0
2021-03-09 10:40:00,61.97,62.01,61.81,61.99,57517.0,53.717,53.7517,53.5783,53.7344,57517.0
2021-03-09 10:50:00,62.0,62.01,61.83,61.93,32911.0,53.743,53.7517,53.5957,53.6824,32911.0
2021-03-09 11:00:00,61.91,62.08,61.9,62.0,64293.0,53.665,53.8124,53.6564,53.743,64293.0
2021-03-09 11:10:00,62.0,62.02,61.9,61.96,73723.0,53.743,53.7604,53.6564,53.7084,73723.0
2021-03-09 11:20:00,61.96,62.08,61.96,62.05,30492.0,53.7084,53.8124,53.7084,53.7864,30492.0
2021-03-09 11:30:00,62.04,62.12,61.92,61.97,73262.0,53.7777,53.8471,53.6737,53.717,73262.0
2021-03-09 11:40:00,61.96,61.98,61.83,61.95,79733.0,53.7084,53.7257,53.5957,53.6997,79733.0
2021-03-09 11:50:00,61.95,62.01,61.84,61.99,75607.0,53.6997,53.7517,53.6043,53.7344,75607.0
2021-03-09 12:00:00,61.98,62.04,61.84,61.93,83373.0,53.7257,53.7777,53.6043,53.6824,83373.0
2021-03-09 12:10:00,61.93,62.11,61.92,62.11,49010.0,53.6824,53.8384,53.6737,53.8384,49010.0
2021-03-09 12:20:00,62.12,62.25,62.11,62.25,66631.0,53.8471,53.9597,53.8384,53.9597,66631.0
2021-03-09 12:30:00,62.24,62.33,62.23,62.32,40178.0,53.9511,54.0291,53.9424,54.0204,40178.0
2021-03-09 12:40:00,62.31,62.35,62.18,62.22,128580.0,54.0118,54.0464,53.8991,53.9337,128580.0
2021-03-09 12:50:00,62.22,62.32,62.21,62.26,50836.0,53.9337,54.0204,53.9251,53.9684,50836.0
2021-03-09 13:00:00,62.25,62.33,62.21,62.26,53888.0,53.9597,54.0291,53.9251,53.9684,53888.0
2021-03-09 13:10:00,62.27,62.31,62.15,62.15,56090.0,53.9771,54.0118,53.8731,53.8731,56090.0
2021-03-09 13:20:00,62.14,62.22,62.07,62.21,43536.0,53.8644,53.9337,53.8037,53.9251,43536.0
2021-03-09 13:30:00,62.21,62.21,62.09,62.12,54362.0,53.9251,53.9251,53.8211,53.8471,54362.0
2021-03-09 13:40:00,62.12,62.21,62.11,62.19,31715.0,53.8471,53.9251,53.8384,53.9077,31715.0
2021-03-09 13:50:00,62.18,62.18,62.09,62.1,116787.0,53.8991,53.8991,53.8211,53.8297,116787.0
2021-03-09 14:00:00,62.1,62.17,62.08,62.1,147729.0,53.8297,53.8904,53.8124,53.8297,147729.0
2021-03-09 14:10:00,62.12,62.15,62.01,62.02,45354.0,53.8471,53.8731,53.7517,53.7604,45354.0
2021-03-09 14:20:00,62.02,62.04,61.95,61.98,77878.0,53.7604,53.7777,53.6997,53.7257,77878.0
2021-03-09 14:30:00,61.98,62.01,61.86,62.0,68093.0,53.7257,53.7517,53.6217,53.743,68093.0
2021-03-09 14:40:00,62.0,62.07,61.96,62.0,99403.0,53.743,53.8037,53.7084,53.743,99403.0
2021-03-09 14:50:00,62.0,62.09,61.94,62.09,142626.0,53.743,53.8211,53.691,53.8211,142626.0
2021-03-09 15:00:00,62.09,62.21,62.01,62.2,226777.0,53.8211,53.9251,53.7517,53.9164,226777.0
2021-03-09 15:10:00,62.21,62.21,62.14,62.15,83665.0,53.9251,53.9251,53.8644,53.8731,83665.0
2021-03-09 15:20:00,62.15,62.2,62.05,62.19,82263.0,53.8731,53.9164,53.7864,53.9077,82263.0
2021-03-09 15:30:00,62.2,62.23,62.09,62.2,108376.0,53.9164,53.9424,53.8211,53.9164,108376.0
2021-03-09 15:40:00,62.2,62.25,62.07,62.09,117788.0,53.9164,53.9597,53.8037,53.8211,117788.0
2021-03-09 15:50:00,62.09,62.43,62.03,62.16,397387.0,53.8211,54.1158,53.769,53.8817,397387.0
2021-03-10 09:30:00,62.24,62.42,61.86,62.1,131934.0,53.9511,54.1071,53.6217,53.8297,131934.0
2021-03-10 09:40:00,62.09,62.29,61.96,62.21,94755.0,53.8211,53.9944,53.7084,53.9251,94755.0
2021-03-10 09:50:00,62.2,62.66,62.18,62.57,89249.0,53.9164,54.3151,53.8991,54.2371,89249.0
2021-03-10 10:00:00,62.6,62.74,62.3,62.4,83227.0,54.2631,54.3845,54.0031,54.0898,83227.0
2021-03-10 10:10:00,62.4,62.41,62.1,62.14,20678.0,54.0898,54.0984,53.8297,53.8644,20678.0
2021-03-10 10:20:00,62.13,62.43,62.13,62.41,50200.0,53.8557,54.1158,53.8557,54.0984,50200.0
2021-03-10 10:30:00,62.39,62.39,62.06,62.32,40368.0,54.0811,54.0811,53.795,54.0204,40368.0
2021-03-10 10:40:00,62.32,62.45,62.24,62.42,68584.0,54.0204,54.1331,53.9511,54.1071,68584.0
2021-03-10 10:50:00,62.42,62.43,62.24,62.3,40018.0,54.1071,54.1158,53.9511,54.0031,40018.0
2021-03-10 11:00:00,62.28,62.28,62.06,62.09,39009.0,53.9857,53.9857,53.795,53.8211,39009.0
2021-03-10 11:10:00,62.1,62.14,61.94,62.05,28907.0,53.8297,53.8644,53.691,53.7864,28907.0
2021-03-10 11:20:00,62.06,62.19,62.01,62.06,48535.0,53.795,53.9077,53.7517,53.795,48535.0
2021-03-10 11:30:00,62.07,62.16,61.97,62.1,41162.0,53.8037,53.8817,53.717,53.8297,41162.0
2021-03-10 11:40:00,62.1,62.11,62.03,62.05,41653.0,53.8297,53.8384,53.769,53.7864,41653.0
2021-03-10 11:50:00,62.06,62.07,61.93,61.94,50314.0,53.795,53.8037,53.6824,53.691,50314.0
2021-03-10 12:00:00,61.93,62.05,61.89,62.0,38090.0,53.6824,53.7864,53.6477,53.743,38090.0
2021-03-10 12:10:00,62.01,62.08,61.95,61.99,29911.0,53.7517,53.8124,53.6997,53.7344,29911.0
2021-03-10 12:20:00,61.99,62.22,61.98,62.18,47450.0,53.7344,53.9337,53.7257,53.8991,47450.0
2021-03-10 12:30:00,62.17,62.28,62.11,62.26,126226.0,53.8904,53.9857,53.8384,53.9684,126226.0
2021-03-10 12:40:00,62.27,62.28,62.09,62.15,71584.0,53.9771,53.9857,53.8211,53.8731,71584.0
2021-03-10 12:50:00,62.15,62.24,62.1,62.23,27928.0,53.8731,53.9511,53.8297,53.9424,27928.0
2021-03-10 13:00:00,62.23,62.31,62.09,62.21,77329.0,53.9424,54.0118,53.8211,53.9251,77329.0
2021-03-10 13:10:00,62.22,62.31,62.18,62.23,71632.0,53.9337,54.0118,53.8991,53.9424,71632.0
2021-03-10 13:20:00,62.24,62.36,62.23,62.24,33076.0,53.9511,54.0551,53.9424,53.9511,33076.0
2021-03-10 13:30:00,62.24,62.32,62.24,62.28,23971.0,53.9511,54.0204,53.9511,53.9857,23971.0
2021-03-10 13:40:00,62.28,62.49,62.27,62.44,31700.0,53.9857,54.1678,53.9771,54.1244,31700.0
2021-03-10 13:50:00,62.45,62.47,62.39,62.39,36738.0,54.1331,54.1504,54.0811,54.0811,36738.0
2021-03-10 14:00:00,62.4,62.4,62.24,62.34,38663.0,54.0898,54.0898,53.9511,54.0378,38663.0
2021-03-10 14:10:00,62.35,62.35,62.21,62.27,26024.0,54.0464,54.0464,53.9251,53.9771,26024.0
2021-03-10 14:20:00,62.29,62.31,62.17,62.21,48459.0,53.9944,54.0118,53.8904,53.9251,48459.0
2021-03-10 14:30:00,62.21,62.3,62.19,62.25,52877.0,53.9251,54.0031,53.9077,53.9597,52877.0
2021-03-10 14:40:00,62.27,62.29,62.16,62.19,103293.0,53.9771,53.9944,53.8817,53.9077,103293.0
2021-03-10 14:50:00,62.21,62.23,62.13,62.17,63625.0,53.9251,53.9424,53.8557,53.8904,63625.0
2021-03-10 15:00:00,62.16,62.3,62.12,62.3,41471.0,53.8817,54.0031,53.8471,54.0031,41471.0
2021-03-10 15:10:00,62.3,62.32,62.19,62.25,48378.0,54.0031,54.0204,53.9077,53.9597,48378.0
2021-03-10 15:20:00,62.26,62.32,62.24,62.29,45441.0,53.9684,54.0204,53.9511,53.9944,45441.0
2021-03-10 15:30:00,62.29,62.41,62.18,62.21,105218.0,53.9944,54.0984,53.8991,53.9251,105218.0
2021-03-10 15:40:00,62.21,62.22,62.06,62.15,76256.0,53.9251,53.9337,53.795,53.8731,76256.0
2021-03-10 15:50:00,62.15,62.23,62.12,62.19,261928.0,53.8731,53.9424,53.8471,53.9077,261928.0
2021-03-11 09:30:00,61.99,62.25,61.77,62.09,74325.0,53.7344,53.9597,53.5437,53.8211,74325.0
2021-03-11 09:40:00,62.11,62.58,62.07,62.44,40159.0,53.8384,54.2458,53.8037,54.1244,40159.0
2021-03-11 09:50:00,62.43,62.58,62.36,62.53,29610.0,54.1158,54.2458,54.0551,54.2025,29610.0
2021-03-11 10:00:00,62.54,62.54,62.27,62.29,29849.0,54.2111,54.2111,53.9771,53.9944,29849.0
2021-03-11 10:10:00,62.26,62.35,62.06,62.28,29156.0,53.9684,54.0464,53.795,53.9857,29156.0
2021-03-11 10:20:00,62.33,62.33,62.13,62.19,11953.0,54.0291,54.0291,53.8557,53.9077,11953.0
2021-03-11 10:30:00,62.19,62.24,62.03,62.15,23933.0,53.9077,53.9511,53.769,53.8731,23933.0
2021-03-11 10:40:00,62.16,62.19,62.06,62.07,24148.0,53.8817,53.9077,53.795,53.8037,24148.0
2021-03-11 10:50:00,62.09,62.23,62.08,62.14,29897.0,53.8211,53.9424,53.8124,53.8644,29897.0
2021-03-11 11:00:00,62.14,62.24,62.1,62.11,39919.0,53.8644,53.9511,53.8297,53.8384,39919.0
2021-03-11 11:10:00,62.12,62.21,62.08,62.17,34397.0,53.8471,53.9251,53.8124,53.8904,34397.0
2021-03-11 11:20:00,62.16,62.32,62.09,62.32,32389.0,53.8817,54.0204,53.8211,54.0204,32389.0
2021-03-11 11:30:00,62.33,62.44,62.3,62.4,35953.0,54.0291,54.1244,54.0031,54.0898,35953.0
2021-03-11 11:40:00,62.41,62.47,62.36,62.43,28947.0,54.0984,54.1504,54.0551,54.1158,28947.0
2021-03-11 11:50:00,62.42,62.46,62.33,62.36,37171.0,54.1071,54.1418,54.0291,54.0551,37171.0
2021-03-11 12:00:00,62.37,62.57,62.32,62.56,39856.0,54.0638,54.2371,54.0204,54.2285,39856.0
2021-03-11 12:10:00,62.56,62.6,62.39,62.41,32021.0,54.2285,54.2631,54.0811,54.0984,32021.0
2021-03-11 12:20:00,62.42,62.52,62.38,62.43,85921.0,54.1071,54.1938,54.0724,54.1158,85921.0
2021-03-11 12:30:00,62.42,62.58,62.41,62.48,32851.0,54.1071,54.2458,54.0984,54.1591,32851.0
2021-03-11 12:40:00,62.48,62.67,62.46,62.65,42229.0,54.1591,54.3238,54.1418,54.3065,42229.0
2021-03-11 12:50:00,62.66,62.69,62.59,62.68,60475.0,54.3151,54.3411,54.2545,54.3325,60475.0
2021-03-11 13:00:00,62.68,62.89,62.67,62.82,49191.0,54.3325,54.5145,54.3238,54.4538,49191.0
2021-03-11 13:10:00,62.85,62.85,62.57,62.59,28473.0,54.4798,54.4798,54.2371,54.2545,28473.0
2021-03-11 13:20:00,62.6,62.69,62.58,62.65,17485.0,54.2631,54.3411,54.2458,54.3065,17485.0
2021-03-11 13:30:00,62.65,62.67,62.51,62.66,27947.0,54.3065,54.3238,54.1851,54.3151,27947.0
2021-03-11 13:40:00,62.66,62.8,62.64,62.78,27978.0,54.3151,54.4365,54.2978,54.4192,27978.0
2021-03-11 13:50:00,62.78,62.84,62.69,62.76,106819.0,54.4192,54.4712,54.3411,54.4018,106819.0
2021-03-11 14:00:00,62.75,62.82,62.56,62.6,79937.0,54.3932,54.4538,54.2285,54.2631,79937.0
2021-03-11 14:10:00,62.6,62.64,62.47,62.51,30377.0,54.2631,54.2978,54.1504,54.1851,30377.0
2021-03-11 14:20:00,62.52,62.65,62.51,62.59,25297.0,54.1938,54.3065,54.1851,54.2545,25297.0
2021-03-11 14:30:00,62.59,62.65,62.56,62.62,27596.0,54.2545,54.3065,54.2285,54.2805,27596.0
2021-03-11 14:40:00,62.64,62.65,62.52,62.52,42278.0,54.2978,54.3065,54.1938,54.1938,42278.0
2021-03-11 14:50:00,62.53,62.56,62.42,62.46,39343.0,54.2025,54.2285,54.1071,54.1418,39343.0
2021-03-11 15:00:00,62.46,62.5,62.36,62.4,46347.0,54.1418,54.1764,54.0551,54.0898,46347.0
2021-03-11 15:10:00,62.39,62.4,62.27,62.39,47163.0,54.0811,54.0898,53.9771,54.0811,47163.0
2021-03-11 15:20:00,62.39,62.4,62.26,62.3,46301.0,54.0811,54.0898,53.9684,54.0031,46301.0
2021-03-11 15:30:00,62.3,62.3,62.02,62.08,67964.0,54.0031,54.0031,53.7604,53.8124,67964.0
2021-03-11 15:40:00,62.1,62.18,62.07,62.08,57238.0,53.8297,53.8991,53.8037,53.8124,57238.0
2021-03-11 15:50:00,62.08,62.12,61.83,61.86,282624.0,53.8124,53.8471,53.5957,53.6217,282624.0
2021-03-12 09:30:00,61.63,61.67,61.14,61.36,140158.0,53.816,53.8509,53.3881,53.5802,140158.0
2021-03-12 09:40:00,61.37,61.7,61.22,61.69,115942.0,53.589,53.8771,53.458,53.8684,115942.0
2021-03-12 09:50:00,61.73,61.78,61.43,61.5,46894.0,53.9033,53.947,53.6414,53.7025,46894.0
2021-03-12 10:00:00,61.54,61.61,61.42,61.42,49860.0,53.7374,53.7985,53.6326,53.6326,49860.0
2021-03-12 10:10:00,61.39,61.54,61.36,61.48,35776.0,53.6064,53.7374,53.5802,53.685,35776.0
2021-03-12 10:20:00,61.5,61.64,61.43,61.59,55212.0,53.7025,53.8247,53.6414,53.7811,55212.0
2021-03-12 10:30:00,61.57,61.66,61.49,61.62,26531.0,53.7636,53.8422,53.6938,53.8073,26531.0
2021-03-12 10:40:00,61.63,61.76,61.63,61.68,49885.0,53.816,53.9295,53.816,53.8597,49885.0
2021-03-12 10:50:00,61.68,61.85,61.65,61.78,48648.0,53.8597,54.0081,53.8335,53.947,48648.0
2021-03-12 11:00:00,61.8,61.86,61.65,61.66,27292.0,53.9645,54.0168,53.8335,53.8422,27292.0
2021-03-12 11:10:00,61.68,61.71,61.55,61.55,25299.0,53.8597,53.8859,53.7462,53.7462,25299.0
2021-03-12 11:20:00,61.57,61.73,61.56,61.71,23220.0,53.7636,53.9033,53.7549,53.8859,23220.0
2021-03-12 11:30:00,61.71,61.9,61.7,61.81,36360.0,53.8859,54.0518,53.8771,53.9732,36360.0
2021-03-12 11:40:00,61.79,62.01,61.79,61.99,31158.0,53.9557,54.1478,53.9557,54.1304,31158.0
2021-03-12 11:50:00,61.97,61.99,61.91,61.95,20241.0,54.1129,54.1304,54.0605,54.0954,20241.0
2021-03-12 12:00:00,61.95,61.95,61.82,61.84,20558.0,54.0954,54.0954,53.9819,53.9994,20558.0
2021-03-12 12:10:00,61.85,61.88,61.81,61.82,16790.0,54.0081,54.0343,53.9732,53.9819,16790.0
2021-03-12 12:20:00,61.82,61.92,61.8,61.9,23859.0,53.9819,54.0692,53.9645,54.0518,23859.0
2021-03-12 12:30:00,61.9,62.04,61.9,61.95,40024.0,54.0518,54.174,54.0518,54.0954,40024.0
2021-03-12 12:40:00,61.94,62.09,61.94,62.08,24083.0,54.0867,54.2177,54.0867,54.209,24083.0
2021-03-12 12:50:00,62.07,62.12,62.0,62.05,81494.0,54.2002,54.2439,54.1391,54.1828,81494.0
2021-03-12 13:00:00,62.04,62.13,62.0,62.12,44846.0,54.174,54.2526,54.1391,54.2439,44846.0
2021-03-12 13:10:00,62.11,62.28,62.11,62.28,70492.0,54.2352,54.3836,54.2352,54.3836,70492.0
2021-03-12 13:20:00,62.28,62.28,62.17,62.23,25231.0,54.3836,54.3836,54.2875,54.3399,25231.0
2021-03-12 13:30:00,62.23,62.25,62.17,62.25,50712.0,54.3399,54.3574,54.2875,54.3574,50712.0
2021-03-12 13:40:00,62.25,62.45,62.22,62.45,127876.0,54.3574,54.532,54.3312,54.532,127876.0
2021-03-12 13:50:00,62.45,62.5,62.41,62.49,47917.0,54.532,54.5757,54.4971,54.567,47917.0
2021-03-12 14:00:00,62.49,62.49,62.38,62.4,21892.0,54.567,54.567,54.4709,54.4884,21892.0
2021-03-12 14:10:00,62.4,62.43,62.38,62.42,30710.0,54.4884,54.5146,54.4709,54.5058,30710.0
2021-03-12 14:20:00,62.42,62.48,62.37,62.37,72811.0,54.5058,54.5582,54.4622,54.4622,72811.0
2021-03-12 14:30:00,62.37,62.45,62.37,62.4,30248.0,54.4622,54.532,54.4622,54.4884,30248.0
2021-03-12 14:40:00,62.4,62.5,62.36,62.49,86091.0,54.4884,54.5757,54.4535,54.567,86091.0
2021-03-12 14:50:00,62.49,62.61,62.49,62.6,76555.0,54.567,54.6718,54.567,54.663,76555.0
2021-03-12 15:00:00,62.6,62.6,62.38,62.39,68873.0,54.663,54.663,54.4709,54.4797,68873.0
2021-03-12 15:10:00,62.39,62.39,62.29,62.33,49376.0,54.4797,54.4797,54.3923,54.4273,49376.0
2021-03-12 15:20:00,62.33,62.38,62.19,62.26,46578.0,54.4273,54.4709,54.305,54.3661,46578.0
2021-03-12 15:30:00,62.27,62.28,62.17,62.21,76640.0,54.3749,54.3836,54.2875,54.3225,76640.0
2021-03-12 15:40:00,62.2,62.21,62.07,62.11,84478.0,54.3137,54.3225,54.2002,54.2352,84478.0
2021-03-12 15:50:00,62.1,62.2,62.05,62.07,355609.0,54.2264,54.3137,54.1828,54.2002,355609.0
2021-03-15 09:30:00,62.22,63.22,62.22,63.02,211386.0,54.3312,55.2044,54.3312,55.0298,211386.0
2021-03-15 09:40:00,63.02,63.22,63.01,63.12,104689.0,55.0298,55.2044,55.021,55.1171,104689.0
2021-03-15 09:50:00,63.14,63.3,62.97,63.14,61218.0,55.1346,55.2743,54.9861,55.1346,61218.0
2021-03-15 10:00:00,63.13,63.14,62.89,62.98,40752.0,55.1258,55.1346,54.9163,54.9948,40752.0
2021-03-15 10:10:00,62.96,63.08,62.88,62.93,49001.0,54.9774,55.0822,54.9075,54.9512,49001.0
2021-03-15 10:20:00,62.92,62.92,62.47,62.55,49626.0,54.9425,54.9425,54.5495,54.6194,49626.0
2021-03-15 10:30:00,62.56,62.78,62.5,62.77,66079.0,54.6281,54.8202,54.5757,54.8115,66079.0
2021-03-15 10:40:00,62.76,63.03,62.75,62.98,36917.0,54.8027,55.0385,54.794,54.9948,36917.0
2021-03-15 10:50:00,62.97,63.09,62.88,62.95,86322.0,54.9861,55.0909,54.9075,54.9686,86322.0
2021-03-15 11:00:00,62.93,63.08,62.91,63.07,59202.0,54.9512,55.0822,54.9337,55.0734,59202.0
2021-03-15 11:10:00,63.06,63.15,63.0,63.11,38154.0,55.0647,55.1433,55.0123,55.1084,38154.0
2021-03-15 11:20:00,63.1,63.2,62.99,63.03,47972.0,55.0996,55.187,55.0036,55.0385,47972.0
2021-03-15 11:30:00,63.02,63.07,62.85,62.89,47422.0,55.0298,55.0734,54.8813,54.9163,47422.0
2021-03-15 11:40:00,62.87,63.02,62.84,63.02,35134.0,54.8988,55.0298,54.8726,55.0298,35134.0
2021-03-15 11:50:00,63.01,63.09,62.99,63.0,45851.0,55.021,55.0909,55.0036,55.0123,45851.0
2021-03-15 12:00:00,63.0,63.13,62.97,63.13,22962.0,55.0123,55.1258,54.9861,55.1258,22962.0
2021-03-15 12:10:00,63.14,63.17,62.97,63.01,50667.0,55.1346,55.1608,54.9861,55.021,50667.0
2021-03-15 12:20:00,63.01,63.17,63.0,63.11,88428.0,55.021,55.1608,55.0123,55.1084,88428.0
2021-03-15 12:30:00,63.12,63.13,63.01,63.13,70138.0,55.1171,55.1258,55.021,55.1258,70138.0
2021-03-15 12:40:00,63.12,63.23,63.06,63.18,169839.0,55.1171,55.2131,55.0647,55.1695,169839.0
2021-03-15 12:50:00,63.19,63.2,63.11,63.15,137253.0,55.1782,55.187,55.1084,55.1433,137253.0
2021-03-15 13:00:00,63.14,63.18,63.09,63.13,127388.0,55.1346,55.1695,55.0909,55.1258,127388.0
2021-03-15 13:10:00,63.14,63.45,63.1,63.44,72512.0,55.1346,55.4053,55.0996,55.3965,72512.0
2021-03-15 13:20:00,63.43,63.43,63.27,63.28,69933.0,55.3878,55.3878,55.2481,55.2568,69933.0
2021-03-15 13:30:00,63.28,63.35,63.22,63.34,45211.0,55.2568,55.3179,55.2044,55.3092,45211.0
2021-03-15 13:40:00,63.34,63.43,63.3,63.39,293764.0,55.3092,55.3878,55.2743,55.3529,293764.0
2021-03-15 13:50:00,63.4,63.47,63.3,63.33,148234.0,55.3616,55.4227,55.2743,55.3005,148234.0
2021-03-15 14:00:00,63.33,63.44,63.31,63.37,191463.0,55.3005,55.3965,55.283,55.3354,191463.0
2021-03-15 14:10:00,63.37,63.47,63.33,63.39,109162.0,55.3354,55.4227,55.3005,55.3529,109162.0
2021-03-15 14:20:00,63.38,63.4,63.18,63.2,45580.0,55.3441,55.3616,55.1695,55.187,45580.0
2021-03-15 14:30:00,63.2,63.24,63.1,63.16,85548.0,55.187,55.2219,55.0996,55.152,85548.0
2021-03-15 14:40:00,63.19,63.19,63.11,63.12,146735.0,55.1782,55.1782,55.1084,55.1171,146735.0
2021-03-15 14:50:00,63.12,63.14,63.07,63.11,44228.0,55.1171,55.1346,55.0734,55.1084,44228.0
2021-03-15 15:00:00,63.11,63.12,63.04,63.07,43319.0,55.1084,55.1171,55.0472,55.0734,43319.0
2021-03-15 15:10:00,63.07,63.08,62.95,62.99,50464.0,55.0734,55.0822,54.9686,55.0036,50464.0
2021-03-15 15:20:00,63.0,63.06,62.98,63.03,70739.0,55.0123,55.0647,54.9948,55.0385,70739.0
2021-03-15 15:30:00,63.04,63.05,62.8,62.97,64537.0,55.0472,55.056,54.8377,54.9861,64537.0
2021-03-15 15:40:00,62.98,63.07,62.86,63.05,78240.0,54.9948,55.0734,54.8901,55.056,78240.0
2021-03-15 15:50:00,63.06,63.16,62.97,63.07,517495.0,55.0647,55.152,54.9861,55.0734,517495.0
2021-03-16 09:30:00,62.98,63.21,62.87,62.9,55828.0,54.9948,55.1957,54.8988,54.925,55828.0
2021-03-16 09:40:00,62.9,63.25,62.86,63.17,66244.0,54.925,55.2306,54.8901,55.1608,66244.0
2021-03-16 09:50:00,63.18,63.35,63.12,63.16,41522.0,55.1695,55.3179,55.1171,55.152,41522.0
2021-03-16 10:00:00,63.19,63.25,63.08,63.21,43198.0,55.1782,55.2306,55.0822,55.1957,43198.0
2021-03-16 10:10:00,63.19,63.36,63.15,63.28,31985.0,55.1782,55.3267,55.1433,55.2568,31985.0
2021-03-16 10:20:00,63.27,63.39,63.18,63.36,27662.0,55.2481,55.3529,55.1695,55.3267,27662.0
2021-03-16 10:30:00,63.37,63.49,63.34,63.43,67471.0,55.3354,55.4402,55.3092,55.3878,67471.0
2021-03-16 10:40:00,63.44,63.48,63.3,63.39,83042.0,55.3965,55.4315,55.2743,55.3529,83042.0
2021-03-16 10:50:00,63.4,63.45,63.3,63.45,24961.0,55.3616,55.4053,55.2743,55.4053,24961.0
2021-03-16 11:00:00,63.45,63.47,63.34,63.36,51521.0,55.4053,55.4227,55.3092,55.3267,51521.0
2021-03-16 11:10:00,63.34,63.48,63.33,63.42,77694.0,55.3092,55.4315,55.3005,55.3791,77694.0
2021-03-16 11:20:00,63.41,63.56,63.28,63.54,36741.0,55.3703,55.5013,55.2568,55.4838,36741.0
2021-03-16 11:30:00,63.53,63.58,63.46,63.48,37600.0,55.4751,55.5188,55.414,55.4315,37600.0
2021-03-16 11:40:00,63.48,63.5,63.3,63.3,26491.0,55.4315,55.4489,55.2743,55.2743,26491.0
2021-03-16 11:50:00,63.27,63.33,63.23,63.31,15846.0,55.2481,55.3005,55.2131,55.283,15846.0
2021-03-16 12:00:00,63.31,63.39,63.27,63.33,22751.0,55.283,55.3529,55.2481,55.3005,22751.0
2021-03-16 12:10:00,63.32,63.34,63.25,63.32,36169.0,55.2917,55.3092,55.2306,55.2917,36169.0
2021-03-16 12:20:00,63.31,63.63,63.3,63.54,64878.0,55.283,55.5624,55.2743,55.4838,64878.0
2021-03-16 12:30:00,63.53,63.54,63.39,63.39,22483.0,55.4751,55.4838,55.3529,55.3529,22483.0
2021-03-16 12:40:00,63.4,63.45,63.35,63.42,22966.0,55.3616,55.4053,55.3179,55.3791,22966.0
2021-03-16 12:50:00,63.43,63.43,63.31,63.4,28441.0,55.3878,55.3878,55.283,55.3616,28441.0
2021-03-16 13:00:00,63.39,63.44,63.32,63.38,63759.0,55.3529,55.3965,55.2917,55.3441,63759.0
2021-03-16 13:10:00,63.39,63.4,63.35,63.39,23986.0,55.3529,55.3616,55.3179,55.3529,23986.0
2021-03-16 13:20:00,63.39,63.47,63.36,63.46,30464.0,55.3529,55.4227,55.3267,55.414,30464.0
2021-03-16 13:30:00,63.49,63.49,63.24,63.26,27662.0,55.4402,55.4402,55.2219,55.2393,27662.0
2021-03-16 13:40:00,63.25,63.33,63.22,63.31,17926.0,55.2306,55.3005,55.2044,55.283,17926.0
2021-03-16 13:50:00,63.32,63.42,63.3,63.31,25819.0,55.2917,55.3791,55.2743,55.283,25819.0
2021-03-16 14:00:00,63.32,63.37,63.26,63.35,39210.0,55.2917,55.3354,55.2393,55.3179,39210.0
2021-03-16 14:10:00,63.35,63.45,63.34,63.4,37508.0,55.3179,55.4053,55.3092,55.3616,37508.0
2021-03-16 14:20:00,63.4,63.55,63.35,63.55,39122.0,55.3616,55.4926,55.3179,55.4926,39122.0
2021-03-16 14:30:00,63.54,63.55,63.41,63.51,32044.0,55.4838,55.4926,55.3703,55.4576,32044.0
2021-03-16 14:40:00,63.51,63.63,63.5,63.59,96165.0,55.4576,55.5624,55.4489,55.5275,96165.0
2021-03-16 14:50:00,63.59,63.6,63.46,63.49,81697.0,55.5275,55.5362,55.414,55.4402,81697.0
2021-03-16 15:00:00,63.48,63.48,63.36,63.36,36329.0,55.4315,55.4315,55.3267,55.3267,36329.0
2021-03-16 15:10:00,63.35,63.44,63.33,63.44,45183.0,55.3179,55.3965,55.3005,55.3965,45183.0
2021-03-16 15:20:00,63.44,63.46,63.34,63.36,44441.0,55.3965,55.414,55.3092,55.3267,44441.0
2021-03-16 15:30:00,63.36,63.43,63.27,63.41,63499.0,55.3267,55.3878,55.2481,55.3703,63499.0
2021-03-16 15:40:00,63.42,63.48,63.34,63.38,108651.0,55.3791,55.4315,55.3092,55.3441,108651.0
2021-03-16 15:50:00,63.39,63.47,63.38,63.42,315469.0,55.3529,55.4227,55.3441,55.3791,315469.0
2021-03-17 09:30:00,63.34,63.4,63.02,63.1,69875.0,55.3092,55.3616,55.0298,55.0996,69875.0
2021-03-17 09:40:00,63.12,63.23,63.02,63.2,57271.0,55.1171,55.2131,55.0298,55.187,57271.0
2021-03-17 09:50:00,63.22,63.26,62.73,62.78,50972.0,55.2044,55.2393,54.7765,54.8202,50972.0
2021-03-17 10:00:00,62.78,62.87,62.62,62.86,39164.0,54.8202,54.8988,54.6805,54.8901,39164.0
2021-03-17 10:10:00,62.87,62.9,62.74,62.75,37763.0,54.8988,54.925,54.7853,54.794,37763.0
2021-03-17 10:20:00,62.74,62.86,62.68,62.86,30484.0,54.7853,54.8901,54.7329,54.8901,30484.0
2021-03-17 10:30:00,62.89,62.96,62.8,62.91,30711.0,54.9163,54.9774,54.8377,54.9337,30711.0
2021-03-17 10:40:00,62.91,63.07,62.91,62.98,38591.0,54.9337,55.0734,54.9337,54.9948,38591.0
2021-03-17 10:50:00,62.98,63.04,62.91,62.99,30929.0,54.9948,55.0472,54.9337,55.0036,30929.0
2021-03-17 11:00:00,62.98,63.04,62.81,62.81,46712.0,54.9948,55.0472,54.8464,54.8464,46712.0
2021-03-17 11:10:00,62.82,62.95,62.72,62.94,23773.0,54.8551,54.9686,54.7678,54.9599,23773.0
2021-03-17 11:20:00,62.91,62.94,62.84,62.89,21964.0,54.9337,54.9599,54.8726,54.9163,21964.0
2021-03-17 11:30:00,62.89,62.96,62.86,62.91,34201.0,54.9163,54.9774,54.8901,54.9337,34201.0
2021-03-17 11:40:00,62.89,62.96,62.87,62.92,32525.0,54.9163,54.9774,54.8988,54.9425,32525.0
2021-03-17 11:50:00,62.9,62.99,62.88,62.97,28055.0,54.925,55.0036,54.9075,54.9861,28055.0
2021-03-17 12:00:00,62.96,62.96,62.86,62.94,20127.0,54.9774,54.9774,54.8901,54.9599,20127.0
2021-03-17 12:10:00,62.96,63.01,62.91,62.93,28159.0,54.9774,55.021,54.9337,54.9512,28159.0
2021-03-17 12:20:00,62.93,62.99,62.87,62.89,25505.0,54.9512,55.0036,54.8988,54.9163,25505.0
2021-03-17 12:30:00,62.9,63.04,62.89,62.92,33721.0,54.925,55.0472,54.9163,54.9425,33721.0
2021-03-17 12:40:00,62.92,62.94,62.85,62.87,22822.0,54.9425,54.9599,54.8813,54.8988,22822.0
2021-03-17 12:50:00,62.87,62.95,62.86,62.9,24756.0,54.8988,54.9686,54.8901,54.925,24756.0
2021-03-17 13:00:00,62.92,62.92,62.79,62.84,24670.0,54.9425,54.9425,54.8289,54.8726,24670.0
2021-03-17 13:10:00,62.84,62.92,62.84,62.9,19451.0,54.8726,54.9425,54.8726,54.925,19451.0
2021-03-17 13:20:00,62.89,62.92,62.87,62.91,23637.0,54.9163,54.9425,54.8988,54.9337,23637.0
2021-03-17 13:30:00,62.92,62.96,62.88,62.89,30463.0,54.9425,54.9774,54.9075,54.9163,30463.0
2021-03-17 13:40:00,62.9,62.9,62.77,62.8,19185.0,54.925,54.925,54.8115,54.8377,19185.0
2021-03-17 13:50:00,62.79,62.86,62.74,62.84,53980.0,54.8289,54.8901,54.7853,54.8726,53980.0
2021-03-17 14:00:00,62.86,63.29,62.84,62.86,96945.0,54.8901,55.2655,54.8726,54.8901,96945.0
2021-03-17 14:10:00,62.89,62.95,62.81,62.85,57489.0,54.9163,54.9686,54.8464,54.8813,57489.0
2021-03-17 14:20:00,62.84,62.93,62.79,62.86,55728.0,54.8726,54.9512,54.8289,54.8901,55728.0
2021-03-17 14:30:00,62.85,63.01,62.8,63.0,44398.0,54.8813,55.021,54.8377,55.0123,44398.0
2021-03-17 14:40:00,63.0,63.1,62.92,62.93,66602.0,55.0123,55.0996,54.9425,54.9512,66602.0
2021-03-17 14:50:00,62.93,63.02,62.79,62.95,57456.0,54.9512,55.0298,54.8289,54.9686,57456.0
2021-03-17 15:00:00,62.94,62.95,62.78,62.93,62084.0,54.9599,54.9686,54.8202,54.9512,62084.0
2021-03-17 15:10:00,62.92,62.92,62.7,62.89,59801.0,54.9425,54.9425,54.7503,54.9163,59801.0
2021-03-17 15:20:00,62.89,62.93,62.83,62.9,54575.0,54.9163,54.9512,54.8639,54.925,54575.0
2021-03-17 15:30:00,62.91,62.98,62.8,62.9,64714.0,54.9337,54.9948,54.8377,54.925,64714.0
2021-03-17 15:40:00,62.89,62.92,62.77,62.81,85447.0,54.9163,54.9425,54.8115,54.8464,85447.0
2021-03-17 15:50:00,62.81,62.82,62.54,62.71,264942.0,54.8464,54.8551,54.6106,54.7591,264942.0
2021-03-18 09:30:00,62.3,62.56,62.1,62.39,72994.0,54.4011,54.6281,54.2264,54.4797,72994.0
2021-03-18 09:40:00,62.38,62.66,62.34,62.48,73828.0,54.4709,54.7154,54.436,54.5582,73828.0
2021-03-18 09:50:00,62.49,62.54,62.32,62.34,35024.0,54.567,54.6106,54.4185,54.436,35024.0
2021-03-18 10:00:00,62.33,62.56,62.32,62.5,53828.0,54.4273,54.6281,54.4185,54.5757,53828.0
2021-03-18 10:10:00,62.5,62.62,62.45,62.47,47249.0,54.5757,54.6805,54.532,54.5495,47249.0
2021-03-18 10:20:00,62.47,62.47,62.14,62.15,24298.0,54.5495,54.5495,54.2613,54.2701,24298.0
2021-03-18 10:30:00,62.14,62.14,61.92,61.95,30349.0,54.2613,54.2613,54.0692,54.0954,30349.0
2021-03-18 10:40:00,61.97,62.14,61.94,62.08,31880.0,54.1129,54.2613,54.0867,54.209,31880.0
2021-03-18 10:50:00,62.08,62.16,61.99,62.0,36017.0,54.209,54.2788,54.1304,54.1391,36017.0
2021-03-18 11:00:00,62.02,62.08,61.8,61.81,45978.0,54.1566,54.209,53.9645,53.9732,45978.0
2021-03-18 11:10:00,61.81,61.95,61.75,61.95,39694.0,53.9732,54.0954,53.9208,54.0954,39694.0
2021-03-18 11:20:00,61.95,62.0,61.85,62.0,26331.0,54.0954,54.1391,54.0081,54.1391,26331.0
2021-03-18 11:30:00,62.01,62.02,61.78,61.8,37530.0,54.1478,54.1566,53.947,53.9645,37530.0
2021-03-18 11:40:00,61.8,61.8,61.71,61.79,39771.0,53.9645,53.9645,53.8859,53.9557,39771.0
2021-03-18 11:50:00,61.8,61.96,61.79,61.91,43886.0,53.9645,54.1042,53.9557,54.0605,43886.0
2021-03-18 12:00:00,61.93,62.06,61.91,62.01,24516.0,54.078,54.1915,54.0605,54.1478,24516.0
2021-03-18 12:10:00,62.02,62.02,61.88,61.99,21277.0,54.1566,54.1566,54.0343,54.1304,21277.0
2021-03-18 12:20:00,61.98,62.02,61.91,61.91,32006.0,54.1216,54.1566,54.0605,54.0605,32006.0
2021-03-18 12:30:00,61.94,62.06,61.92,61.97,34257.0,54.0867,54.1915,54.0692,54.1129,34257.0
2021-03-18 12:40:00,61.97,62.01,61.96,61.98,24441.0,54.1129,54.1478,54.1042,54.1216,24441.0
2021-03-18 12:50:00,61.97,62.02,61.85,61.99,46241.0,54.1129,54.1566,54.0081,54.1304,46241.0
2021-03-18 13:00:00,62.0,62.15,61.98,62.15,48330.0,54.1391,54.2701,54.1216,54.2701,48330.0
2021-03-18 13:10:00,62.14,62.31,62.11,62.3,78489.0,54.2613,54.4098,54.2352,54.4011,78489.0
2021-03-18 13:20:00,62.3,62.32,62.27,62.29,21602.0,54.4011,54.4185,54.3749,54.3923,21602.0
2021-03-18 13:30:00,62.3,62.3,62.07,62.08,39418.0,54.4011,54.4011,54.2002,54.209,39418.0
2021-03-18 13:40:00,62.09,62.14,62.06,62.13,69174.0,54.2177,54.2613,54.1915,54.2526,69174.0
2021-03-18 13:50:00,62.13,62.19,62.12,62.18,87457.0,54.2526,54.305,54.2439,54.2963,87457.0
2021-03-18 14:00:00,62.18,62.19,62.05,62.18,42404.0,54.2963,54.305,54.1828,54.2963,42404.0
2021-03-18 14:10:00,62.19,62.49,62.18,62.49,66105.0,54.305,54.567,54.2963,54.567,66105.0
2021-03-18 14:20:00,62.5,62.62,62.48,62.61,26671.0,54.5757,54.6805,54.5582,54.6718,26671.0
2021-03-18 14:30:00,62.62,62.74,62.5,62.59,51442.0,54.6805,54.7853,54.5757,54.6543,51442.0
2021-03-18 14:40:00,62.56,62.62,62.45,62.61,60698.0,54.6281,54.6805,54.532,54.6718,60698.0
2021-03-18 14:50:00,62.62,62.68,62.56,62.62,69247.0,54.6805,54.7329,54.6281,54.6805,69247.0
2021-03-18 15:00:00,62.62,62.63,62.41,62.52,30452.0,54.6805,54.6892,54.4971,54.5932,30452.0
2021-03-18 15:10:00,62.53,62.67,62.51,62.62,69875.0,54.6019,54.7241,54.5844,54.6805,69875.0
2021-03-18 15:20:00,62.63,62.64,62.47,62.64,66651.0,54.6892,54.698,54.5495,54.698,66651.0
2021-03-18 15:30:00,62.65,62.75,62.55,62.6,124898.0,54.7067,54.794,54.6194,54.663,124898.0
2021-03-18 15:40:00,62.6,62.61,62.44,62.49,143227.0,54.663,54.6718,54.5233,54.567,143227.0
2021-03-18 15:50:00,62.49,62.56,62.34,62.39,516710.0,54.567,54.6281,54.436,54.4797,516710.0
2021-03-19 09:30:00,62.18,62.7,62.18,62.47,837970.0,54.2963,54.7503,54.2963,54.5495,837970.0
2021-03-19 09:40:00,62.47,62.78,62.44,62.56,126882.0,54.5495,54.8202,54.5233,54.6281,126882.0
2021-03-19 09:50:00,62.55,62.55,61.86,62.27,67152.0,54.6194,54.6194,54.0168,54.3749,67152.0
2021-03-19 10:00:00,62.3,62.44,62.24,62.38,43331.0,54.4011,54.5233,54.3487,54.4709,43331.0
2021-03-19 10:10:00,62.36,62.48,62.22,62.28,46009.0,54.4535,54.5582,54.3312,54.3836,46009.0
2021-03-19 10:20:00,62.28,62.49,62.28,62.45,35697.0,54.3836,54.567,54.3836,54.532,35697.0
2021-03-19 10:30:00,62.5,62.64,62.36,62.37,42019.0,54.5757,54.698,54.4535,54.4622,42019.0
2021-03-19 10:40:00,62.37,62.62,62.34,62.61,34572.0,54.4622,54.6805,54.436,54.6718,34572.0
2021-03-19 10:50:00,62.64,62.65,62.45,62.48,35898.0,54.698,54.7067,54.532,54.5582,35898.0
2021-03-19 11:00:00,62.47,62.56,62.45,62.46,34115.0,54.5495,54.6281,54.532,54.5408,34115.0
2021-03-19 11:10:00,62.46,62.52,62.24,62.28,25787.0,54.5408,54.5932,54.3487,54.3836,25787.0
2021-03-19 11:20:00,62.28,62.48,62.2,62.43,31628.0,54.3836,54.5582,54.3137,54.5146,31628.0
2021-03-19 11:30:00,62.44,62.63,62.39,62.6,94387.0,54.5233,54.6892,54.4797,54.663,94387.0
2021-03-19 11:40:00,62.59,62.82,62.57,62.75,100744.0,54.6543,54.8551,54.6368,54.794,100744.0
2021-03-19 11:50:00,62.75,62.84,62.72,62.75,117267.0,54.794,54.8726,54.7678,54.794,117267.0
2021-03-19 12:00:00,62.76,62.93,62.71,62.9,118079.0,54.8027,54.9512,54.7591,54.925,118079.0
2021-03-19 12:10:00,62.89,63.07,62.86,62.96,90197.0,54.9163,55.0734,54.8901,54.9774,90197.0
2021-03-19 12:20:00,62.95,63.05,62.92,62.96,60011.0,54.9686,55.056,54.9425,54.9774,60011.0
2021-03-19 12:30:00,62.95,63.15,62.95,63.05,102604.0,54.9686,55.1433,54.9686,55.056,102604.0
2021-03-19 12:40:00,63.05,63.11,62.97,63.0,60395.0,55.056,55.1084,54.9861,55.0123,60395.0
2021-03-19 12:50:00,63.01,63.09,62.93,63.03,47218.0,55.021,55.0909,54.9512,55.0385,47218.0
2021-03-19 13:00:00,63.03,63.06,62.91,62.95,23328.0,55.0385,55.0647,54.9337,54.9686,23328.0
2021-03-19 13:10:00,62.96,62.98,62.89,62.9,24991.0,54.9774,54.9948,54.9163,54.925,24991.0
2021-03-19 13:20:00,62.89,63.0,62.87,62.98,22065.0,54.9163,55.0123,54.8988,54.9948,22065.0
2021-03-19 13:30:00,62.98,63.12,62.97,62.99,47427.0,54.9948,55.1171,54.9861,55.0036,47427.0
2021-03-19 13:40:00,62.99,63.07,62.95,63.07,86399.0,55.0036,55.0734,54.9686,55.0734,86399.0
2021-03-19 13:50:00,63.07,63.15,62.94,62.97,74471.0,55.0734,55.1433,54.9599,54.9861,74471.0
2021-03-19 14:00:00,62.97,63.03,62.87,62.88,37718.0,54.9861,55.0385,54.8988,54.9075,37718.0
2021-03-19 14:10:00,62.88,62.92,62.83,62.91,30419.0,54.9075,54.9425,54.8639,54.9337,30419.0
2021-03-19 14:20:00,62.91,63.07,62.87,63.05,37171.0,54.9337,55.0734,54.8988,55.056,37171.0
2021-03-19 14:30:00,63.05,63.09,62.99,63.04,64882.0,55.056,55.0909,55.0036,55.0472,64882.0
2021-03-19 14:40:00,63.03,63.16,63.02,63.12,62676.0,55.0385,55.152,55.0298,55.1171,62676.0
2021-03-19 14:50:00,63.11,63.11,62.99,63.08,82334.0,55.1084,55.1084,55.0036,55.0822,82334.0
2021-03-19 15:00:00,63.09,63.22,63.02,63.21,87332.0,55.0909,55.2044,55.0298,55.1957,87332.0
2021-03-19 15:10:00,63.2,63.32,63.14,63.15,40649.0,55.187,55.2917,55.1346,55.1433,40649.0
2021-03-19 15:20:00,63.15,63.22,63.11,63.16,46626.0,55.1433,55.2044,55.1084,55.152,46626.0
2021-03-19 15:30:00,63.17,63.31,63.08,63.24,54557.0,55.1608,55.283,55.0822,55.2219,54557.0
2021-03-19 15:40:00,63.24,63.38,63.13,63.15,115149.0,55.2219,55.3441,55.1258,55.1433,115149.0
2021-03-19 15:50:00,63.15,63.16,62.85,62.99,524503.0,55.1433,55.152,54.8813,55.0036,524503.0
2021-03-22 09:30:00,62.86,63.19,62.84,63.01,121361.0,54.8901,55.1782,54.8726,55.021,121361.0
2021-03-22 09:40:00,63.05,63.47,62.97,63.36,71463.0,55.056,55.4227,54.9861,55.3267,71463.0
2021-03-22 09:50:00,63.35,63.72,63.24,63.62,105500.0,55.3179,55.641,55.2219,55.5537,105500.0
2021-03-22 10:00:00,63.6,63.79,63.51,63.75,84460.0,55.5362,55.7021,55.4576,55.6672,84460.0
2021-03-22 10:10:00,63.74,63.93,63.62,63.71,92512.0,55.6585,55.8244,55.5537,55.6323,92512.0
2021-03-22 10:20:00,63.71,63.99,63.7,63.93,56661.0,55.6323,55.8768,55.6236,55.8244,56661.0
2021-03-22 10:30:00,63.95,64.09,63.87,63.93,45565.0,55.8419,55.9641,55.772,55.8244,45565.0
2021-03-22 10:40:00,63.94,64.01,63.79,63.79,39733.0,55.8331,55.8943,55.7021,55.7021,39733.0
2021-03-22 10:50:00,63.76,64.01,63.66,63.96,35736.0,55.6759,55.8943,55.5886,55.8506,35736.0
2021-03-22 11:00:00,63.95,64.09,63.93,63.94,74566.0,55.8419,55.9641,55.8244,55.8331,74566.0
2021-03-22 11:10:00,63.95,63.95,63.66,63.7,57127.0,55.8419,55.8419,55.5886,55.6236,57127.0
2021-03-22 11:20:00,63.7,63.71,63.58,63.69,44910.0,55.6236,55.6323,55.5188,55.6148,44910.0
2021-03-22 11:30:00,63.74,63.75,63.61,63.73,44639.0,55.6585,55.6672,55.545,55.6498,44639.0
2021-03-22 11:40:00,63.73,63.73,63.56,63.6,46989.0,55.6498,55.6498,55.5013,55.5362,46989.0
2021-03-22 11:50:00,63.62,63.76,63.58,63.72,45463.0,55.5537,55.6759,55.5188,55.641,45463.0
2021-03-22 12:00:00,63.73,63.8,63.62,63.77,38826.0,55.6498,55.7109,55.5537,55.6847,38826.0
2021-03-22 12:10:00,63.77,63.77,63.64,63.67,22703.0,55.6847,55.6847,55.5712,55.5974,22703.0
2021-03-22 12:20:00,63.67,63.87,63.65,63.85,54016.0,55.5974,55.772,55.5799,55.7545,54016.0
2021-03-22 12:30:00,63.86,63.87,63.7,63.74,49263.0,55.7633,55.772,55.6236,55.6585,49263.0
2021-03-22 12:40:00,63.75,63.79,63.59,63.59,51582.0,55.6672,55.7021,55.5275,55.5275,51582.0
2021-03-22 12:50:00,63.59,63.72,63.59,63.65,27261.0,55.5275,55.641,55.5275,55.5799,27261.0
2021-03-22 13:00:00,63.65,63.77,63.63,63.72,33987.0,55.5799,55.6847,55.5624,55.641,33987.0
2021-03-22 13:10:00,63.71,63.75,63.63,63.67,42078.0,55.6323,55.6672,55.5624,55.5974,42078.0
2021-03-22 13:20:00,63.67,63.68,63.62,63.63,28705.0,55.5974,55.6061,55.5537,55.5624,28705.0
2021-03-22 13:30:00,63.62,63.63,63.53,63.56,64628.0,55.5537,55.5624,55.4751,55.5013,64628.0
2021-03-22 13:40:00,63.55,63.59,63.36,63.4,34447.0,55.4926,55.5275,55.3267,55.3616,34447.0
2021-03-22 13:50:00,63.41,63.43,63.31,63.33,29288.0,55.3703,55.3878,55.283,55.3005,29288.0
2021-03-22 14:00:00,63.33,63.4,63.3,63.3,46155.0,55.3005,55.3616,55.2743,55.2743,46155.0
2021-03-22 14:10:00,63.28,63.31,63.2,63.3,30931.0,55.2568,55.283,55.187,55.2743,30931.0
2021-03-22 14:20:00,63.3,63.38,63.24,63.34,27766.0,55.2743,55.3441,55.2219,55.3092,27766.0
2021-03-22 14:30:00,63.33,63.45,63.33,63.43,22051.0,55.3005,55.4053,55.3005,55.3878,22051.0
2021-03-22 14:40:00,63.43,63.49,63.41,63.45,24442.0,55.3878,55.4402,55.3703,55.4053,24442.0
2021-03-22 14:50:00,63.46,63.63,63.45,63.58,30969.0,55.414,55.5624,55.4053,55.5188,30969.0
2021-03-22 15:00:00,63.57,63.59,63.53,63.59,27456.0,55.51,55.5275,55.4751,55.5275,27456.0
2021-03-22 15:10:00,63.58,63.64,63.54,63.61,37214.0,55.5188,55.5712,55.4838,55.545,37214.0
2021-03-22 15:20:00,63.61,63.73,63.6,63.7,61908.0,55.545,55.6498,55.5362,55.6236,61908.0
2021-03-22 15:30:00,63.7,63.74,63.57,63.73,59125.0,55.6236,55.6585,55.51,55.6498,59125.0
2021-03-22 15:40:00,63.73,63.73,63.59,63.65,73025.0,55.6498,55.6498,55.5275,55.5799,73025.0
2021-03-22 15:50:00,63.65,63.77,63.63,63.75,226900.0,55.5799,55.6847,55.5624,55.6672,226900.0
2021-03-23 09:30:00,63.84,64.29,63.61,63.64,70387.0,55.7458,56.1388,55.545,55.5712,70387.0
2021-03-23 09:40:00,63.64,63.88,63.59,63.82,37456.0,55.5712,55.7807,55.5275,55.7283,37456.0
2021-03-23 09:50:00,63.83,64.04,63.77,63.97,25633.0,55.7371,55.9204,55.6847,55.8593,25633.0
2021-03-23 10:00:00,63.97,64.1,63.89,64.09,34359.0,55.8593,55.9728,55.7895,55.9641,34359.0
2021-03-23 10:10:00,64.09,64.32,64.08,64.3,37059.0,55.9641,56.1649,55.9554,56.1475,37059.0
2021-03-23 10:20:00,64.31,64.43,64.27,64.42,58752.0,56.1562,56.261,56.1213,56.2523,58752.0
2021-03-23 10:30:00,64.41,64.65,64.4,64.62,34528.0,56.2435,56.4531,56.2348,56.4269,34528.0
2021-03-23 10:40:00,64.57,64.61,64.42,64.46,24858.0,56.3833,56.4182,56.2523,56.2872,24858.0
2021-03-23 10:50:00,64.45,64.63,64.39,64.55,37986.0,56.2785,56.4356,56.2261,56.3658,37986.0
2021-03-23 11:00:00,64.55,64.71,64.45,64.59,37384.0,56.3658,56.5055,56.2785,56.4007,37384.0
2021-03-23 11:10:00,64.6,64.68,64.49,64.64,49339.0,56.4094,56.4793,56.3134,56.4444,49339.0
2021-03-23 11:20:00,64.63,64.77,64.55,64.77,60662.0,56.4356,56.5579,56.3658,56.5579,60662.0
2021-03-23 11:30:00,64.75,64.78,64.7,64.72,32751.0,56.5404,56.5666,56.4968,56.5142,32751.0
2021-03-23 11:40:00,64.7,64.94,64.7,64.88,45454.0,56.4968,56.7063,56.4968,56.6539,45454.0
2021-03-23 11:50:00,64.89,65.1,64.88,65.09,35736.0,56.6627,56.8461,56.6539,56.8373,35736.0
2021-03-23 12:00:00,65.07,65.13,65.0,65.05,34641.0,56.8199,56.8722,56.7587,56.8024,34641.0
2021-03-23 12:10:00,65.04,65.16,65.04,65.16,19673.0,56.7937,56.8984,56.7937,56.8984,19673.0
2021-03-23 12:20:00,65.16,65.2,65.09,65.12,31872.0,56.8984,56.9334,56.8373,56.8635,31872.0
2021-03-23 12:30:00,65.12,65.14,64.96,65.07,26901.0,56.8635,56.881,56.7238,56.8199,26901.0
2021-03-23 12:40:00,65.05,65.07,64.93,65.04,18907.0,56.8024,56.8199,56.6976,56.7937,18907.0
2021-03-23 12:50:00,65.04,65.2,64.98,65.16,39199.0,56.7937,56.9334,56.7413,56.8984,39199.0
2021-03-23 13:00:00,65.16,65.21,65.11,65.14,21426.0,56.8984,56.9421,56.8548,56.881,21426.0
2021-03-23 13:10:00,65.15,65.27,65.12,65.25,27290.0,56.8897,56.9945,56.8635,56.977,27290.0
2021-03-23 13:20:00,65.26,65.31,65.22,65.26,47030.0,56.9858,57.0294,56.9508,56.9858,47030.0
2021-03-23 13:30:00,65.25,65.28,65.17,65.22,24522.0,56.977,57.0032,56.9072,56.9508,24522.0
2021-03-23 13:40:00,65.22,65.29,65.21,65.25,33502.0,56.9508,57.012,56.9421,56.977,33502.0
2021-03-23 13:50:00,65.25,65.3,65.21,65.3,28371.0,56.977,57.0207,56.9421,57.0207,28371.0
2021-03-23 14:00:00,65.3,65.36,65.24,65.33,38492.0,57.0207,57.0731,56.9683,57.0469,38492.0
2021-03-23 14:10:00,65.33,65.46,65.32,65.43,31558.0,57.0469,57.1604,57.0382,57.1342,31558.0
2021-03-23 14:20:00,65.43,65.6,65.41,65.6,39213.0,57.1342,57.2827,57.1167,57.2827,39213.0
2021-03-23 14:30:00,65.61,65.72,65.52,65.69,45309.0,57.2914,57.3874,57.2128,57.3612,45309.0
2021-03-23 14:40:00,65.69,65.73,65.59,65.59,74458.0,57.3612,57.3962,57.2739,57.2739,74458.0
2021-03-23 14:50:00,65.57,65.68,65.55,65.65,119978.0,57.2565,57.3525,57.239,57.3263,119978.0
2021-03-23 15:00:00,65.64,65.68,65.49,65.5,88903.0,57.3176,57.3525,57.1866,57.1953,88903.0
2021-03-23 15:10:00,65.51,65.51,65.33,65.44,68657.0,57.2041,57.2041,57.0469,57.1429,68657.0
2021-03-23 15:20:00,65.43,65.49,65.2,65.2,101259.0,57.1342,57.1866,56.9334,56.9334,101259.0
2021-03-23 15:30:00,65.17,65.36,65.16,65.34,93510.0,56.9072,57.0731,56.8984,57.0556,93510.0
2021-03-23 15:40:00,65.34,65.36,65.15,65.28,92437.0,57.0556,57.0731,56.8897,57.0032,92437.0
2021-03-23 15:50:00,65.28,65.5,65.18,65.44,409723.0,57.0032,57.1953,56.9159,57.1429,409723.0
2021-03-24 09:30:00,64.95,65.29,64.85,65.27,90414.0,56.7151,57.012,56.6278,56.9945,90414.0
2021-03-24 09:40:00,65.28,65.68,65.13,65.64,51043.0,57.0032,57.3525,56.8722,57.3176,51043.0
2021-03-24 09:50:00,65.6,65.81,65.53,65.61,61420.0,57.2827,57.466,57.2215,57.2914,61420.0
2021-03-24 10:00:00,65.59,65.69,65.49,65.68,64340.0,57.2739,57.3612,57.1866,57.3525,64340.0
2021-03-24 10:10:00,65.69,65.73,65.5,65.55,58370.0,57.3612,57.3962,57.1953,57.239,58370.0
2021-03-24 10:20:00,65.54,65.69,65.49,65.68,74793.0,57.2303,57.3612,57.1866,57.3525,74793.0
2021-03-24 10:30:00,65.69,65.77,65.54,65.61,43674.0,57.3612,57.4311,57.2303,57.2914,43674.0
2021-03-24 10:40:00,65.61,65.7,65.47,65.58,40718.0,57.2914,57.37,57.1691,57.2652,40718.0
2021-03-24 10:50:00,65.58,65.73,65.5,65.72,33166.0,57.2652,57.3962,57.1953,57.3874,33166.0
2021-03-24 11:00:00,65.73,65.9,65.67,65.83,36828.0,57.3962,57.5446,57.3438,57.4835,36828.0
2021-03-24 11:10:00,65.84,65.96,65.73,65.92,40030.0,57.4922,57.597,57.3962,57.5621,40030.0
2021-03-24 11:20:00,65.92,65.94,65.7,65.81,30860.0,57.5621,57.5796,57.37,57.466,30860.0
2021-03-24 11:30:00,65.82,65.88,65.77,65.84,40739.0,57.4748,57.5272,57.4311,57.4922,40739.0
2021-03-24 11:40:00,65.83,65.97,65.78,65.88,48618.0,57.4835,57.6057,57.4398,57.5272,48618.0
2021-03-24 11:50:00,65.88,65.99,65.87,65.98,27877.0,57.5272,57.6232,57.5184,57.6145,27877.0
2021-03-24 12:00:00,65.98,66.17,65.97,66.12,48148.0,57.6145,57.7804,57.6057,57.7367,48148.0
2021-03-24 12:10:00,66.1,66.13,65.95,65.96,43709.0,57.7193,57.7455,57.5883,57.597,43709.0
2021-03-24 12:20:00,65.95,65.96,65.77,65.84,40024.0,57.5883,57.597,57.4311,57.4922,40024.0
2021-03-24 12:30:00,65.86,66.06,65.85,65.9,31329.0,57.5097,57.6843,57.501,57.5446,31329.0
2021-03-24 12:40:00,65.9,65.96,65.84,65.84,25550.0,57.5446,57.597,57.4922,57.4922,25550.0
2021-03-24 12:50:00,65.84,65.9,65.72,65.73,23832.0,57.4922,57.5446,57.3874,57.3962,23832.0
2021-03-24 13:00:00,65.72,65.84,65.69,65.74,48876.0,57.3874,57.4922,57.3612,57.4049,48876.0
2021-03-24 13:10:00,65.74,65.85,65.74,65.82,35179.0,57.4049,57.501,57.4049,57.4748,35179.0
2021-03-24 13:20:00,65.81,65.82,65.72,65.81,35090.0,57.466,57.4748,57.3874,57.466,35090.0
2021-03-24 13:30:00,65.82,65.82,65.56,65.59,45382.0,57.4748,57.4748,57.2477,57.2739,45382.0
2021-03-24 13:40:00,65.59,65.65,65.49,65.62,100568.0,57.2739,57.3263,57.1866,57.3001,100568.0
2021-03-24 13:50:00,65.63,65.66,65.45,65.52,45296.0,57.3089,57.3351,57.1517,57.2128,45296.0
2021-03-24 14:00:00,65.51,65.53,65.43,65.5,28878.0,57.2041,57.2215,57.1342,57.1953,28878.0
2021-03-24 14:10:00,65.5,65.72,65.5,65.65,29934.0,57.1953,57.3874,57.1953,57.3263,29934.0
2021-03-24 14:20:00,65.65,65.72,65.51,65.52,35492.0,57.3263,57.3874,57.2041,57.2128,35492.0
2021-03-24 14:30:00,65.51,65.65,65.45,65.65,58460.0,57.2041,57.3263,57.1517,57.3263,58460.0
2021-03-24 14:40:00,65.64,65.94,65.64,65.93,48576.0,57.3176,57.5796,57.3176,57.5708,48576.0
2021-03-24 14:50:00,65.93,66.02,65.82,65.96,49578.0,57.5708,57.6494,57.4748,57.597,49578.0
2021-03-24 15:00:00,65.97,66.0,65.86,65.95,44163.0,57.6057,57.6319,57.5097,57.5883,44163.0
2021-03-24 15:10:00,65.94,65.97,65.85,65.92,45663.0,57.5796,57.6057,57.501,57.5621,45663.0
2021-03-24 15:20:00,65.9,66.01,65.76,65.95,60159.0,57.5446,57.6407,57.4224,57.5883,60159.0
2021-03-24 15:30:00,65.95,66.05,65.92,65.93,147379.0,57.5883,57.6756,57.5621,57.5708,147379.0
2021-03-24 15:40:00,65.93,65.94,65.77,65.86,83187.0,57.5708,57.5796,57.4311,57.5097,83187.0
2021-03-24 15:50:00,65.87,65.87,65.53,65.58,366608.0,57.5184,57.5184,57.2215,57.2652,366608.0
2021-03-25 09:30:00,66.01,66.2,65.53,65.63,176186.0,57.6407,57.8066,57.2215,57.3089,176186.0
2021-03-25 09:40:00,65.59,65.64,65.33,65.6,46058.0,57.2739,57.3176,57.0469,57.2827,46058.0
2021-03-25 09:50:00,65.59,65.81,65.49,65.79,71631.0,57.2739,57.466,57.1866,57.4486,71631.0
2021-03-25 10:00:00,65.79,66.03,65.69,65.94,80068.0,57.4486,57.6581,57.3612,57.5796,80068.0
2021-03-25 10:10:00,65.96,66.36,65.93,66.23,80381.0,57.597,57.9463,57.5708,57.8328,80381.0
2021-03-25 10:20:00,66.22,66.27,66.02,66.09,46268.0,57.824,57.8677,57.6494,57.7105,46268.0
2021-03-25 10:30:00,66.07,66.07,65.9,65.98,45841.0,57.6931,57.6931,57.5446,57.6145,45841.0
2021-03-25 10:40:00,65.97,66.18,65.93,66.16,53229.0,57.6057,57.7891,57.5708,57.7717,53229.0
2021-03-25 10:50:00,66.18,66.47,66.18,66.25,74818.0,57.7891,58.0424,57.7891,57.8502,74818.0
2021-03-25 11:00:00,66.25,66.51,66.25,66.5,56813.0,57.8502,58.0773,57.8502,58.0685,56813.0
2021-03-25 11:10:00,66.5,66.52,66.38,66.47,66606.0,58.0685,58.086,57.9638,58.0424,66606.0
2021-03-25 11:20:00,66.49,66.52,66.3,66.33,48514.0,58.0598,58.086,57.8939,57.9201,48514.0
2021-03-25 11:30:00,66.33,66.57,66.28,66.45,76787.0,57.9201,58.1297,57.8764,58.0249,76787.0
2021-03-25 11:40:00,66.46,66.5,66.24,66.3,65076.0,58.0336,58.0685,57.8415,57.8939,65076.0
2021-03-25 11:50:00,66.3,66.47,66.23,66.45,54052.0,57.8939,58.0424,57.8328,58.0249,54052.0
2021-03-25 12:00:00,66.45,66.49,66.31,66.43,70135.0,58.0249,58.0598,57.9026,58.0074,70135.0
2021-03-25 12:10:00,66.47,66.49,66.37,66.43,54396.0,58.0424,58.0598,57.955,58.0074,54396.0
2021-03-25 12:20:00,66.44,66.51,66.33,66.38,45370.0,58.0162,58.0773,57.9201,57.9638,45370.0
2021-03-25 12:30:00,66.38,66.46,66.27,66.34,37636.0,57.9638,58.0336,57.8677,57.9288,37636.0
2021-03-25 12:40:00,66.32,66.39,66.17,66.17,26251.0,57.9114,57.9725,57.7804,57.7804,26251.0
2021-03-25 12:50:00,66.17,66.38,66.14,66.36,27602.0,57.7804,57.9638,57.7542,57.9463,27602.0
2021-03-25 13:00:00,66.41,66.49,66.28,66.3,27142.0,57.99,58.0598,57.8764,57.8939,27142.0
2021-03-25 13:10:00,66.3,66.37,66.23,66.24,25942.0,57.8939,57.955,57.8328,57.8415,25942.0
2021-03-25 13:20:00,66.25,66.26,66.14,66.22,25739.0,57.8502,57.859,57.7542,57.824,25739.0
2021-03-25 13:30:00,66.2,66.35,66.19,66.31,31377.0,57.8066,57.9376,57.7979,57.9026,31377.0
2021-03-25 13:40:00,66.33,66.38,66.28,66.35,37400.0,57.9201,57.9638,57.8764,57.9376,37400.0
2021-03-25 13:50:00,66.35,66.37,66.14,66.15,26465.0,57.9376,57.955,57.7542,57.7629,26465.0
2021-03-25 14:00:00,66.15,66.17,65.98,66.06,29128.0,57.7629,57.7804,57.6145,57.6843,29128.0
2021-03-25 14:10:00,66.05,66.1,65.94,66.05,31731.0,57.6756,57.7193,57.5796,57.6756,31731.0
2021-03-25 14:20:00,66.04,66.07,65.9,65.98,33302.0,57.6669,57.6931,57.5446,57.6145,33302.0
2021-03-25 14:30:00,65.98,66.09,65.96,66.0,31084.0,57.6145,57.7105,57.597,57.6319,31084.0
2021-03-25 14:40:00,66.01,66.06,65.93,66.04,29588.0,57.6407,57.6843,57.5708,57.6669,29588.0
2021-03-25 14:50:00,66.04,66.1,66.02,66.08,34860.0,57.6669,57.7193,57.6494,57.7018,34860.0
2021-03-25 15:00:00,66.08,66.16,66.05,66.15,47850.0,57.7018,57.7717,57.6756,57.7629,47850.0
2021-03-25 15:10:00,66.15,66.31,66.13,66.15,57377.0,57.7629,57.9026,57.7455,57.7629,57377.0
2021-03-25 15:20:00,66.15,66.16,66.06,66.13,36750.0,57.7629,57.7717,57.6843,57.7455,36750.0
2021-03-25 15:30:00,66.12,66.21,66.11,66.11,56471.0,57.7367,57.8153,57.728,57.728,56471.0
2021-03-25 15:40:00,66.12,66.2,66.07,66.18,67455.0,57.7367,57.8066,57.6931,57.7891,67455.0
2021-03-25 15:50:00,66.19,66.32,66.0,66.01,308791.0,57.7979,57.9114,57.6319,57.6407,308791.0
2021-03-26 09:30:00,65.83,66.07,65.49,65.91,44766.0,57.4835,57.6931,57.1866,57.5534,44766.0
2021-03-26 09:40:00,65.87,66.04,65.69,65.7,22129.0,57.5184,57.6669,57.3612,57.37,22129.0
2021-03-26 09:50:00,65.62,65.65,65.44,65.62,20191.0,57.3001,57.3263,57.1429,57.3001,20191.0
2021-03-26 10:00:00,65.6,65.66,65.38,65.41,34200.0,57.2827,57.3351,57.0906,57.1167,34200.0
2021-03-26 10:10:00,65.4,65.49,65.32,65.38,30841.0,57.108,57.1866,57.0382,57.0906,30841.0
2021-03-26 10:20:00,65.43,65.43,65.18,65.22,47558.0,57.1342,57.1342,56.9159,56.9508,47558.0
2021-03-26 10:30:00,65.23,65.38,65.13,65.37,33962.0,56.9596,57.0906,56.8722,57.0818,33962.0
2021-03-26 10:40:00,65.37,65.61,65.32,65.6,28962.0,57.0818,57.2914,57.0382,57.2827,28962.0
2021-03-26 10:50:00,65.62,65.7,65.57,65.6,31657.0,57.3001,57.37,57.2565,57.2827,31657.0
2021-03-26 11:00:00,65.59,65.78,65.59,65.72,24997.0,57.2739,57.4398,57.2739,57.3874,24997.0
2021-03-26 11:10:00,65.71,65.8,65.65,65.66,29020.0,57.3787,57.4573,57.3263,57.3351,29020.0
2021-03-26 11:20:00,65.65,65.74,65.55,65.74,29559.0,57.3263,57.4049,57.239,57.4049,29559.0
2021-03-26 11:30:00,65.73,65.74,65.54,65.59,31639.0,57.3962,57.4049,57.2303,57.2739,31639.0
2021-03-26 11:40:00,65.59,65.83,65.59,65.81,27470.0,57.2739,57.4835,57.2739,57.466,27470.0
2021-03-26 11:50:00,65.81,65.87,65.73,65.81,24713.0,57.466,57.5184,57.3962,57.466,24713.0
2021-03-26 12:00:00,65.81,65.9,65.61,65.65,31361.0,57.466,57.5446,57.2914,57.3263,31361.0
2021-03-26 12:10:00,65.65,65.68,65.54,65.63,37877.0,57.3263,57.3525,57.2303,57.3089,37877.0
2021-03-26 12:20:00,65.64,65.69,65.61,65.65,28481.0,57.3176,57.3612,57.2914,57.3263,28481.0
2021-03-26 12:30:00,65.66,65.8,65.61,65.76,30278.0,57.3351,57.4573,57.2914,57.4224,30278.0
2021-03-26 12:40:00,65.77,65.96,65.76,65.95,24123.0,57.4311,57.597,57.4224,57.5883,24123.0
2021-03-26 12:50:00,65.96,65.97,65.82,65.96,35366.0,57.597,57.6057,57.4748,57.597,35366.0
2021-03-26 13:00:00,65.96,65.97,65.82,65.9,25813.0,57.597,57.6057,57.4748,57.5446,25813.0
2021-03-26 13:10:00,65.89,65.89,65.72,65.73,20553.0,57.5359,57.5359,57.3874,57.3962,20553.0
2021-03-26 13:20:00,65.73,65.95,65.72,65.87,28971.0,57.3962,57.5883,57.3874,57.5184,28971.0
2021-03-26 13:30:00,65.87,65.88,65.72,65.75,25417.0,57.5184,57.5272,57.3874,57.4136,25417.0
2021-03-26 13:40:00,65.75,65.85,65.72,65.85,29816.0,57.4136,57.501,57.3874,57.501,29816.0
2021-03-26 13:50:00,65.84,65.94,65.84,65.91,38874.0,57.4922,57.5796,57.4922,57.5534,38874.0
2021-03-26 14:00:00,65.9,65.99,65.84,65.98,39051.0,57.5446,57.6232,57.4922,57.6145,39051.0
2021-03-26 14:10:00,65.98,66.06,65.94,66.05,73780.0,57.6145,57.6843,57.5796,57.6756,73780.0
2021-03-26 14:20:00,66.05,66.1,65.94,66.03,54089.0,57.6756,57.7193,57.5796,57.6581,54089.0
2021-03-26 14:30:00,66.03,66.06,65.94,65.99,44374.0,57.6581,57.6843,57.5796,57.6232,44374.0
2021-03-26 14:40:00,66.0,66.03,65.91,65.97,37418.0,57.6319,57.6581,57.5534,57.6057,37418.0
2021-03-26 14:50:00,65.96,66.01,65.92,65.98,40264.0,57.597,57.6407,57.5621,57.6145,40264.0
2021-03-26 15:00:00,65.98,66.04,65.91,65.92,41658.0,57.6145,57.6669,57.5534,57.5621,41658.0
2021-03-26 15:10:00,65.92,65.98,65.84,65.87,44645.0,57.5621,57.6145,57.4922,57.5184,44645.0
2021-03-26 15:20:00,65.87,65.93,65.79,65.93,46631.0,57.5184,57.5708,57.4486,57.5708,46631.0
2021-03-26 15:30:00,65.94,66.15,65.8,66.06,61239.0,57.5796,57.7629,57.4573,57.6843,61239.0
2021-03-26 15:40:00,66.06,66.12,66.0,66.1,67158.0,57.6843,57.7367,57.6319,57.7193,67158.0
2021-03-26 15:50:00,66.1,66.37,65.96,66.32,262362.0,57.7193,57.955,57.597,57.9114,262362.0
2021-03-29 09:30:00,66.16,66.34,65.64,65.7,183631.0,57.7717,57.9288,57.3176,57.37,183631.0
2021-03-29 09:40:00,65.71,65.88,65.6,65.75,93089.0,57.3787,57.5272,57.2827,57.4136,93089.0
2021-03-29 09:50:00,65.75,66.12,65.68,66.08,74032.0,57.4136,57.7367,57.3525,57.7018,74032.0
2021-03-29 10:00:00,66.08,66.31,65.9,66.29,54398.0,57.7018,57.9026,57.5446,57.8852,54398.0
2021-03-29 10:10:00,66.26,66.26,65.92,65.95,22213.0,57.859,57.859,57.5621,57.5883,22213.0
2021-03-29 10:20:00,65.93,66.26,65.93,66.2,19088.0,57.5708,57.859,57.5708,57.8066,19088.0
2021-03-29 10:30:00,66.19,66.27,66.11,66.17,26154.0,57.7979,57.8677,57.728,57.7804,26154.0
2021-03-29 10:40:00,66.18,66.36,66.07,66.35,21990.0,57.7891,57.9463,57.6931,57.9376,21990.0
2021-03-29 10:50:00,66.35,66.46,66.27,66.45,32639.0,57.9376,58.0336,57.8677,58.0249,32639.0
2021-03-29 11:00:00,66.46,66.55,66.4,66.52,20423.0,58.0336,58.1122,57.9812,58.086,20423.0
2021-03-29 11:10:00,66.52,66.77,66.52,66.73,46057.0,58.086,58.3043,58.086,58.2694,46057.0
2021-03-29 11:20:00,66.74,66.86,66.67,66.86,52341.0,58.2781,58.3829,58.217,58.3829,52341.0
2021-03-29 11:30:00,66.87,66.87,66.63,66.74,15186.0,58.3916,58.3916,58.1821,58.2781,15186.0
2021-03-29 11:40:00,66.77,66.77,66.66,66.75,14270.0,58.3043,58.3043,58.2083,58.2869,14270.0
2021-03-29 11:50:00,66.75,66.77,66.56,66.62,34490.0,58.2869,58.3043,58.1209,58.1733,34490.0
2021-03-29 12:00:00,66.61,66.8,66.59,66.74,12776.0,58.1646,58.3305,58.1471,58.2781,12776.0
2021-03-29 12:10:00,66.76,66.8,66.67,66.69,17558.0,58.2956,58.3305,58.217,58.2345,17558.0
2021-03-29 12:20:00,66.7,66.76,66.68,66.68,22345.0,58.2432,58.2956,58.2257,58.2257,22345.0
2021-03-29 12:30:00,66.67,66.9,66.66,66.83,12167.0,58.217,58.4178,58.2083,58.3567,12167.0
2021-03-29 12:40:00,66.82,66.98,66.82,66.97,19492.0,58.348,58.4877,58.348,58.479,19492.0
2021-03-29 12:50:00,66.97,66.98,66.83,66.83,17657.0,58.479,58.4877,58.3567,58.3567,17657.0
2021-03-29 13:00:00,66.84,66.98,66.84,66.9,19504.0,58.3654,58.4877,58.3654,58.4178,19504.0
2021-03-29 13:10:00,66.91,66.97,66.88,66.91,18541.0,58.4266,58.479,58.4004,58.4266,18541.0
2021-03-29 13:20:00,66.92,67.0,66.89,66.96,14764.0,58.4353,58.5052,58.4091,58.4702,14764.0
2021-03-29 13:30:00,66.94,66.98,66.91,66.98,23810.0,58.4528,58.4877,58.4266,58.4877,23810.0
2021-03-29 13:40:00,66.98,67.12,66.95,67.09,48783.0,58.4877,58.6099,58.4615,58.5837,48783.0
2021-03-29 13:50:00,67.09,67.1,67.03,67.04,14966.0,58.5837,58.5925,58.5314,58.5401,14966.0
2021-03-29 14:00:00,67.05,67.11,67.01,67.11,21713.0,58.5488,58.6012,58.5139,58.6012,21713.0
2021-03-29 14:10:00,67.11,67.12,67.03,67.06,17370.0,58.6012,58.6099,58.5314,58.5575,17370.0
2021-03-29 14:20:00,67.06,67.15,67.05,67.14,17798.0,58.5575,58.6361,58.5488,58.6274,17798.0
2021-03-29 14:30:00,67.14,67.18,67.08,67.17,21235.0,58.6274,58.6623,58.575,58.6536,21235.0
2021-03-29 14:40:00,67.17,67.22,67.11,67.17,23494.0,58.6536,58.6973,58.6012,58.6536,23494.0
2021-03-29 14:50:00,67.16,67.22,67.15,67.2,19786.0,58.6449,58.6973,58.6361,58.6798,19786.0
2021-03-29 15:00:00,67.2,67.25,67.12,67.14,24088.0,58.6798,58.7235,58.6099,58.6274,24088.0
2021-03-29 15:10:00,67.13,67.13,67.02,67.11,28696.0,58.6187,58.6187,58.5226,58.6012,28696.0
2021-03-29 15:20:00,67.1,67.14,67.03,67.07,31398.0,58.5925,58.6274,58.5314,58.5663,31398.0
2021-03-29 15:30:00,67.07,67.09,66.97,67.04,45826.0,58.5663,58.5837,58.479,58.5401,45826.0
2021-03-29 15:40:00,67.04,67.08,66.99,67.02,65836.0,58.5401,58.575,58.4964,58.5226,65836.0
2021-03-29 15:50:00,67.01,67.06,66.91,67.0,229117.0,58.5139,58.5575,58.4266,58.5052,229117.0
2021-03-30 09:30:00,66.38,66.6,66.12,66.22,64854.0,57.9638,58.1559,57.7367,57.824,64854.0
2021-03-30 09:40:00,66.21,66.68,66.05,66.58,25934.0,57.8153,58.2257,57.6756,58.1384,25934.0
2021-03-30 09:50:00,66.54,66.66,66.16,66.2,21764.0,58.1035,58.2083,57.7717,57.8066,21764.0
2021-03-30 10:00:00,66.23,66.27,66.02,66.12,26212.0,57.8328,57.8677,57.6494,57.7367,26212.0
2021-03-30 10:10:00,66.11,66.2,66.0,66.03,28194.0,57.728,57.8066,57.6319,57.6581,28194.0
2021-03-30 10:20:00,66.02,66.3,66.01,66.29,23059.0,57.6494,57.8939,57.6407,57.8852,23059.0
2021-03-30 10:30:00,66.26,66.31,66.02,66.03,16957.0,57.859,57.9026,57.6494,57.6581,16957.0
2021-03-30 10:40:00,66.02,66.08,65.91,66.05,48496.0,57.6494,57.7018,57.5534,57.6756,48496.0
2021-03-30 10:50:00,66.08,66.18,65.98,65.98,47778.0,57.7018,57.7891,57.6145,57.6145,47778.0
2021-03-30 11:00:00,65.96,66.08,65.8,65.81,24123.0,57.597,57.7018,57.4573,57.466,24123.0
2021-03-30 11:10:00,65.81,65.83,65.65,65.69,33599.0,57.466,57.4835,57.3263,57.3612,33599.0
2021-03-30 11:20:00,65.68,65.75,65.59,65.66,47180.0,57.3525,57.4136,57.2739,57.3351,47180.0
2021-03-30 11:30:00,65.65,65.66,65.52,65.64,22718.0,57.3263,57.3351,57.2128,57.3176,22718.0
2021-03-30 11:40:00,65.62,65.8,65.59,65.79,19311.0,57.3001,57.4573,57.2739,57.4486,19311.0
2021-03-30 11:50:00,65.79,65.84,65.7,65.75,42297.0,57.4486,57.4922,57.37,57.4136,42297.0
2021-03-30 12:00:00,65.76,65.82,65.67,65.7,17478.0,57.4224,57.4748,57.3438,57.37,17478.0
2021-03-30 12:10:00,65.71,65.79,65.64,65.67,16368.0,57.3787,57.4486,57.3176,57.3438,16368.0
2021-03-30 12:20:00,65.68,65.77,65.63,65.63,16995.0,57.3525,57.4311,57.3089,57.3089,16995.0
2021-03-30 12:30:00,65.62,65.76,65.62,65.73,16680.0,57.3001,57.4224,57.3001,57.3962,16680.0
2021-03-30 12:40:00,65.72,65.73,65.6,65.62,28962.0,57.3874,57.3962,57.2827,57.3001,28962.0
2021-03-30 12:50:00,65.62,65.8,65.61,65.8,16377.0,57.3001,57.4573,57.2914,57.4573,16377.0
2021-03-30 13:00:00,65.78,65.88,65.76,65.87,50923.0,57.4398,57.5272,57.4224,57.5184,50923.0
2021-03-30 13:10:00,65.87,65.99,65.86,65.9,21746.0,57.5184,57.6232,57.5097,57.5446,21746.0
2021-03-30 13:20:00,65.91,65.93,65.87,65.91,23541.0,57.5534,57.5708,57.5184,57.5534,23541.0
2021-03-30 13:30:00,65.92,66.0,65.89,65.98,38123.0,57.5621,57.6319,57.5359,57.6145,38123.0
2021-03-30 13:40:00,65.97,66.04,65.95,66.02,25283.0,57.6057,57.6669,57.5883,57.6494,25283.0
2021-03-30 13:50:00,66.03,66.1,65.95,66.05,55007.0,57.6581,57.7193,57.5883,57.6756,55007.0
2021-03-30 14:00:00,66.04,66.07,65.95,65.98,33536.0,57.6669,57.6931,57.5883,57.6145,33536.0
2021-03-30 14:10:00,65.98,66.01,65.93,65.99,19265.0,57.6145,57.6407,57.5708,57.6232,19265.0
2021-03-30 14:20:00,65.99,66.0,65.85,65.86,33379.0,57.6232,57.6319,57.501,57.5097,33379.0
2021-03-30 14:30:00,65.87,65.93,65.83,65.89,24072.0,57.5184,57.5708,57.4835,57.5359,24072.0
2021-03-30 14:40:00,65.88,66.03,65.86,66.03,20646.0,57.5272,57.6581,57.5097,57.6581,20646.0
2021-03-30 14:50:00,66.01,66.11,65.94,66.1,24445.0,57.6407,57.728,57.5796,57.7193,24445.0
2021-03-30 15:00:00,66.11,66.15,66.05,66.05,50499.0,57.728,57.7629,57.6756,57.6756,50499.0
2021-03-30 15:10:00,66.04,66.06,66.0,66.03,29719.0,57.6669,57.6843,57.6319,57.6581,29719.0
2021-03-30 15:20:00,66.02,66.09,66.0,66.06,28997.0,57.6494,57.7105,57.6319,57.6843,28997.0
2021-03-30 15:30:00,66.06,66.06,65.86,65.92,73765.0,57.6843,57.6843,57.5097,57.5621,73765.0
2021-03-30 15:40:00,65.92,65.93,65.8,65.84,56835.0,57.5621,57.5708,57.4573,57.4922,56835.0
2021-03-30 15:50:00,65.84,66.03,65.79,66.01,259084.0,57.4922,57.6581,57.4486,57.6407,259084.0
2021-03-31 09:30:00,66.04,66.3,65.86,66.24,51888.0,57.6669,57.8939,57.5097,57.8415,51888.0
2021-03-31 09:40:00,66.23,66.29,66.07,66.16,22075.0,57.8328,57.8852,57.6931,57.7717,22075.0
2021-03-31 09:50:00,66.18,66.33,66.08,66.17,21702.0,57.7891,57.9201,57.7018,57.7804,21702.0
2021-03-31 10:00:00,66.16,66.3,66.13,66.21,28184.0,57.7717,57.8939,57.7455,57.8153,28184.0
2021-03-31 10:10:00,66.19,66.42,66.19,66.23,19599.0,57.7979,57.9987,57.7979,57.8328,19599.0
2021-03-31 10:20:00,66.24,66.33,66.15,66.15,23104.0,57.8415,57.9201,57.7629,57.7629,23104.0
2021-03-31 10:30:00,66.11,66.15,66.0,66.08,24268.0,57.728,57.7629,57.6319,57.7018,24268.0
2021-03-31 10:40:00,66.06,66.4,66.04,66.39,24732.0,57.6843,57.9812,57.6669,57.9725,24732.0
2021-03-31 10:50:00,66.39,66.4,66.24,66.26,19654.0,57.9725,57.9812,57.8415,57.859,19654.0
2021-03-31 11:00:00,66.28,66.28,66.14,66.2,21103.0,57.8764,57.8764,57.7542,57.8066,21103.0
2021-03-31 11:10:00,66.2,66.24,66.13,66.15,17272.0,57.8066,57.8415,57.7455,57.7629,17272.0
2021-03-31 11:20:00,66.15,66.18,66.04,66.15,15825.0,57.7629,57.7891,57.6669,57.7629,15825.0
2021-03-31 11:30:00,66.14,66.18,65.99,66.07,31637.0,57.7542,57.7891,57.6232,57.6931,31637.0
2021-03-31 11:40:00,66.07,66.14,66.04,66.05,35585.0,57.6931,57.7542,57.6669,57.6756,35585.0
2021-03-31 11:50:00,66.05,66.14,66.03,66.04,19684.0,57.6756,57.7542,57.6581,57.6669,19684.0
2021-03-31 12:00:00,66.04,66.09,65.99,66.02,27417.0,57.6669,57.7105,57.6232,57.6494,27417.0
2021-03-31 12:10:00,66.02,66.09,65.98,66.04,20464.0,57.6494,57.7105,57.6145,57.6669,20464.0
2021-03-31 12:20:00,66.03,66.06,65.99,66.01,12946.0,57.6581,57.6843,57.6232,57.6407,12946.0
2021-03-31 12:30:00,66.0,66.08,66.0,66.05,19164.0,57.6319,57.7018,57.6319,57.6756,19164.0
2021-03-31 12:40:00,66.05,66.07,65.99,66.06,20638.0,57.6756,57.6931,57.6232,57.6843,20638.0
2021-03-31 12:50:00,66.07,66.1,66.01,66.02,15044.0,57.6931,57.7193,57.6407,57.6494,15044.0
2021-03-31 13:00:00,66.02,66.11,66.02,66.07,18339.0,57.6494,57.728,57.6494,57.6931,18339.0
2021-03-31 13:10:00,66.07,66.15,66.06,66.08,16331.0,57.6931,57.7629,57.6843,57.7018,16331.0
2021-03-31 13:20:00,66.08,66.12,66.01,66.1,17161.0,57.7018,57.7367,57.6407,57.7193,17161.0
2021-03-31 13:30:00,66.11,66.18,66.01,66.15,44509.0,57.728,57.7891,57.6407,57.7629,44509.0
2021-03-31 13:40:00,66.16,66.23,66.15,66.19,68882.0,57.7717,57.8328,57.7629,57.7979,68882.0
2021-03-31 13:50:00,66.21,66.29,66.2,66.28,16229.0,57.8153,57.8852,57.8066,57.8764,16229.0
2021-03-31 14:00:00,66.26,66.29,66.16,66.26,23477.0,57.859,57.8852,57.7717,57.859,23477.0
2021-03-31 14:10:00,66.26,66.37,66.24,66.37,25002.0,57.859,57.955,57.8415,57.955,25002.0
2021-03-31 14:20:00,66.36,66.38,66.3,66.32,28256.0,57.9463,57.9638,57.8939,57.9114,28256.0
2021-03-31 14:30:00,66.32,66.38,66.3,66.34,22805.0,57.9114,57.9638,57.8939,57.9288,22805.0
2021-03-31 14:40:00,66.34,66.35,66.14,66.17,40414.0,57.9288,57.9376,57.7542,57.7804,40414.0
2021-03-31 14:50:00,66.19,66.24,66.16,66.2,27540.0,57.7979,57.8415,57.7717,57.8066,27540.0
2021-03-31 15:00:00,66.21,66.22,66.1,66.15,36450.0,57.8153,57.824,57.7193,57.7629,36450.0
2021-03-31 15:10:00,66.15,66.16,66.04,66.1,79429.0,57.7629,57.7717,57.6669,57.7193,79429.0
2021-03-31 15:20:00,66.11,66.12,66.04,66.08,29685.0,57.728,57.7367,57.6669,57.7018,29685.0
2021-03-31 15:30:00,66.07,66.28,66.06,66.26,47559.0,57.6931,57.8764,57.6843,57.859,47559.0
2021-03-31 15:40:00,66.26,66.37,66.24,66.3,102838.0,57.859,57.955,57.8415,57.8939,102838.0
2021-03-31 15:50:00,66.29,66.81,66.27,66.48,532728.0,57.8852,58.3392,57.8677,58.0511,532728.0
2021-04-01 09:30:00,66.51,66.66,66.13,66.23,66209.0,58.0773,58.2083,57.7455,57.8328,66209.0
2021-04-01 09:40:00,66.22,66.33,66.02,66.2,34564.0,57.824,57.9201,57.6494,57.8066,34564.0
2021-04-01 09:50:00,66.21,66.23,65.96,65.97,23914.0,57.8153,57.8328,57.597,57.6057,23914.0
2021-04-01 10:00:00,65.97,66.26,65.97,66.08,31554.0,57.6057,57.859,57.6057,57.7018,31554.0
2021-04-01 10:10:00,66.06,66.33,66.05,66.23,34487.0,57.6843,57.9201,57.6756,57.8328,34487.0
2021-04-01 10:20:00,66.25,66.31,66.15,66.29,26453.0,57.8502,57.9026,57.7629,57.8852,26453.0
2021-04-01 10:30:00,66.3,66.39,66.24,66.25,32534.0,57.8939,57.9725,57.8415,57.8502,32534.0
2021-04-01 10:40:00,66.27,66.28,66.02,66.1,29313.0,57.8677,57.8764,57.6494,57.7193,29313.0
2021-04-01 10:50:00,66.1,66.27,66.09,66.2,41862.0,57.7193,57.8677,57.7105,57.8066,41862.0
2021-04-01 11:00:00,66.2,66.57,66.2,66.57,34794.0,57.8066,58.1297,57.8066,58.1297,34794.0
2021-04-01 11:10:00,66.58,66.68,66.55,66.65,45337.0,58.1384,58.2257,58.1122,58.1995,45337.0
2021-04-01 11:20:00,66.65,66.76,66.54,66.56,54953.0,58.1995,58.2956,58.1035,58.1209,54953.0
2021-04-01 11:30:00,66.55,66.56,66.34,66.37,24659.0,58.1122,58.1209,57.9288,57.955,24659.0
2021-04-01 11:40:00,66.35,66.61,66.35,66.61,25126.0,57.9376,58.1646,57.9376,58.1646,25126.0
2021-04-01 11:50:00,66.63,66.67,66.59,66.65,19882.0,58.1821,58.217,58.1471,58.1995,19882.0
2021-04-01 12:00:00,66.66,66.69,66.58,66.69,27756.0,58.2083,58.2345,58.1384,58.2345,27756.0
2021-04-01 12:10:00,66.7,66.73,66.53,66.54,45243.0,58.2432,58.2694,58.0947,58.1035,45243.0
2021-04-01 12:20:00,66.53,66.55,66.5,66.53,19412.0,58.0947,58.1122,58.0685,58.0947,19412.0
2021-04-01 12:30:00,66.51,66.68,66.5,66.61,79692.0,58.0773,58.2257,58.0685,58.1646,79692.0
2021-04-01 12:40:00,66.6,66.63,66.52,66.52,20692.0,58.1559,58.1821,58.086,58.086,20692.0
2021-04-01 12:50:00,66.53,66.59,66.47,66.52,53603.0,58.0947,58.1471,58.0424,58.086,53603.0
2021-04-01 13:00:00,66.56,66.78,66.54,66.75,51758.0,58.1209,58.313,58.1035,58.2869,51758.0
2021-04-01 13:10:00,66.75,66.75,66.59,66.67,29407.0,58.2869,58.2869,58.1471,58.217,29407.0
2021-04-01 13:20:00,66.68,66.8,66.65,66.8,33834.0,58.2257,58.3305,58.1995,58.3305,33834.0
2021-04-01 13:30:00,66.8,66.81,66.71,66.73,28056.0,58.3305,58.3392,58.2519,58.2694,28056.0
2021-04-01 13:40:00,66.73,66.74,66.64,66.66,28489.0,58.2694,58.2781,58.1908,58.2083,28489.0
2021-04-01 13:50:00,66.63,66.63,66.51,66.53,28686.0,58.1821,58.1821,58.0773,58.0947,28686.0
2021-04-01 14:00:00,66.53,66.55,66.42,66.42,24538.0,58.0947,58.1122,57.9987,57.9987,24538.0
2021-04-01 14:10:00,66.41,66.43,66.36,66.37,22768.0,57.99,58.0074,57.9463,57.955,22768.0
2021-04-01 14:20:00,66.39,66.4,66.24,66.26,27825.0,57.9725,57.9812,57.8415,57.859,27825.0
2021-04-01 14:30:00,66.25,66.27,66.19,66.25,19959.0,57.8502,57.8677,57.7979,57.8502,19959.0
2021-04-01 14:40:00,66.25,66.33,66.25,66.32,14089.0,57.8502,57.9201,57.8502,57.9114,14089.0
2021-04-01 14:50:00,66.32,66.43,66.28,66.41,21853.0,57.9114,58.0074,57.8764,57.99,21853.0
2021-04-01 15:00:00,66.42,66.55,66.39,66.53,44210.0,57.9987,58.1122,57.9725,58.0947,44210.0
2021-04-01 15:10:00,66.52,66.55,66.42,66.45,36129.0,58.086,58.1122,57.9987,58.0249,36129.0
2021-04-01 15:20:00,66.45,66.47,66.38,66.46,32187.0,58.0249,58.0424,57.9638,58.0336,32187.0
2021-04-01 15:30:00,66.47,66.54,66.31,66.38,48413.0,58.0424,58.1035,57.9026,57.9638,48413.0
2021-04-01 15:40:00,66.38,66.62,66.38,66.57,58510.0,57.9638,58.1733,57.9638,58.1297,58510.0
2021-04-01 15:50:00,66.57,66.81,66.53,66.79,250956.0,58.1297,58.3392,58.0947,58.3218,250956.0
2021-04-05 09:30:00,66.97,67.47,66.73,67.47,144452.0,58.479,58.9156,58.2694,58.9156,144452.0
2021-04-05 09:40:00,67.48,67.85,67.38,67.81,132067.0,58.9243,59.2474,58.837,59.2125,132067.0
2021-04-05 09:50:00,67.79,67.99,67.74,67.97,57773.0,59.195,59.3696,59.1513,59.3522,57773.0
2021-04-05 10:00:00,68.0,68.31,67.97,68.23,83009.0,59.3784,59.6491,59.3522,59.5792,83009.0
2021-04-05 10:10:00,68.2,68.5,68.18,68.47,53367.0,59.553,59.815,59.5355,59.7888,53367.0
2021-04-05 10:20:00,68.47,68.55,68.08,68.12,60273.0,59.7888,59.8586,59.4482,59.4832,60273.0
2021-04-05 10:30:00,68.12,68.13,67.98,68.07,36035.0,59.4832,59.4919,59.3609,59.4395,36035.0
2021-04-05 10:40:00,68.08,68.31,68.08,68.31,43363.0,59.4482,59.6491,59.4482,59.6491,43363.0
2021-04-05 10:50:00,68.31,68.55,68.28,68.53,49970.0,59.6491,59.8586,59.6229,59.8412,49970.0
2021-04-05 11:00:00,68.54,68.68,68.52,68.53,79930.0,59.8499,59.9721,59.8324,59.8412,79930.0
2021-04-05 11:10:00,68.53,68.61,68.36,68.43,65076.0,59.8412,59.911,59.6927,59.7538,65076.0
2021-04-05 11:20:00,68.43,68.56,68.42,68.51,47355.0,59.7538,59.8674,59.7451,59.8237,47355.0
2021-04-05 11:30:00,68.52,68.65,68.43,68.65,40345.0,59.8324,59.946,59.7538,59.946,40345.0
2021-04-05 11:40:00,68.65,68.72,68.63,68.69,33598.0,59.946,60.0071,59.9285,59.9809,33598.0
2021-04-05 11:50:00,68.69,68.7,68.56,68.6,48047.0,59.9809,59.9896,59.8674,59.9023,48047.0
2021-04-05 12:00:00,68.6,68.66,68.46,68.55,28157.0,59.9023,59.9547,59.78,59.8586,28157.0
2021-04-05 12:10:00,68.54,68.55,68.35,68.4,38185.0,59.8499,59.8586,59.684,59.7277,38185.0
2021-04-05 12:20:00,68.41,68.47,68.39,68.43,38382.0,59.7364,59.7888,59.7189,59.7538,38382.0
2021-04-05 12:30:00,68.42,68.69,68.41,68.68,43846.0,59.7451,59.9809,59.7364,59.9721,43846.0
2021-04-05 12:40:00,68.66,68.69,68.57,68.59,41022.0,59.9547,59.9809,59.8761,59.8936,41022.0
2021-04-05 12:50:00,68.6,68.61,68.52,68.58,35163.0,59.9023,59.911,59.8324,59.8848,35163.0
2021-04-05 13:00:00,68.59,68.63,68.51,68.6,34875.0,59.8936,59.9285,59.8237,59.9023,34875.0
2021-04-05 13:10:00,68.62,68.66,68.45,68.46,30904.0,59.9198,59.9547,59.7713,59.78,30904.0
2021-04-05 13:20:00,68.46,68.49,68.33,68.44,29407.0,59.78,59.8062,59.6665,59.7626,29407.0
2021-04-05 13:30:00,68.42,68.43,68.3,68.35,31792.0,59.7451,59.7538,59.6403,59.684,31792.0
2021-04-05 13:40:00,68.36,68.36,68.2,68.23,28115.0,59.6927,59.6927,59.553,59.5792,28115.0
2021-04-05 13:50:00,68.23,68.3,68.17,68.3,31366.0,59.5792,59.6403,59.5268,59.6403,31366.0
2021-04-05 14:00:00,68.3,68.31,68.21,68.23,30843.0,59.6403,59.6491,59.5617,59.5792,30843.0
2021-04-05 14:10:00,68.23,68.28,68.19,68.26,33563.0,59.5792,59.6229,59.5443,59.6054,33563.0
2021-04-05 14:20:00,68.27,68.27,68.13,68.14,43011.0,59.6141,59.6141,59.4919,59.5006,43011.0
2021-04-05 14:30:00,68.14,68.22,68.12,68.18,36267.0,59.5006,59.5705,59.4832,59.5355,36267.0
2021-04-05 14:40:00,68.17,68.21,68.01,68.03,49929.0,59.5268,59.5617,59.3871,59.4046,49929.0
2021-04-05 14:50:00,68.03,68.1,68.01,68.07,43276.0,59.4046,59.4657,59.3871,59.4395,43276.0
2021-04-05 15:00:00,68.08,68.13,68.01,68.11,53159.0,59.4482,59.4919,59.3871,59.4744,53159.0
2021-04-05 15:10:00,68.1,68.18,68.07,68.16,47051.0,59.4657,59.5355,59.4395,59.5181,47051.0
2021-04-05 15:20:00,68.17,68.22,68.07,68.16,74809.0,59.5268,59.5705,59.4395,59.5181,74809.0
2021-04-05 15:30:00,68.15,68.26,68.11,68.25,71006.0,59.5093,59.6054,59.4744,59.5967,71006.0
2021-04-05 15:40:00,68.25,68.31,68.16,68.24,94846.0,59.5967,59.6491,59.5181,59.5879,94846.0
2021-04-05 15:50:00,68.23,68.24,68.01,68.12,316395.0,59.5792,59.5879,59.3871,59.4832,316395.0
2021-04-06 09:30:00,67.78,67.82,67.32,67.47,77735.0,59.1863,59.2212,58.7846,58.9156,77735.0
2021-04-06 09:40:00,67.46,67.72,67.44,67.72,44358.0,58.9068,59.1339,58.8894,59.1339,44358.0
2021-04-06 09:50:00,67.71,67.72,67.42,67.42,27735.0,59.1251,59.1339,58.8719,58.8719,27735.0
2021-04-06 10:00:00,67.43,67.62,67.43,67.62,31858.0,58.8806,59.0465,58.8806,59.0465,31858.0
2021-04-06 10:10:00,67.64,67.8,67.59,67.8,24328.0,59.064,59.2037,59.0203,59.2037,24328.0
2021-04-06 10:20:00,67.81,67.92,67.75,67.76,24736.0,59.2125,59.3085,59.1601,59.1688,24736.0
2021-04-06 10:30:00,67.74,67.94,67.73,67.9,26741.0,59.1513,59.326,59.1426,59.291,26741.0
2021-04-06 10:40:00,67.91,67.99,67.78,67.95,21418.0,59.2998,59.3696,59.1863,59.3347,21418.0
2021-04-06 10:50:00,67.94,68.01,67.91,67.95,20401.0,59.326,59.3871,59.2998,59.3347,20401.0
2021-04-06 11:00:00,67.96,68.18,67.96,68.09,24487.0,59.3434,59.5355,59.3434,59.457,24487.0
2021-04-06 11:10:00,68.09,68.27,68.07,68.09,37498.0,59.457,59.6141,59.4395,59.457,37498.0
2021-04-06 11:20:00,68.09,68.14,68.01,68.14,17610.0,59.457,59.5006,59.3871,59.5006,17610.0
2021-04-06 11:30:00,68.14,68.16,67.92,67.97,19879.0,59.5006,59.5181,59.3085,59.3522,19879.0
2021-04-06 11:40:00,67.97,68.03,67.92,67.96,20173.0,59.3522,59.4046,59.3085,59.3434,20173.0
2021-04-06 11:50:00,67.96,68.1,67.95,68.08,23361.0,59.3434,59.4657,59.3347,59.4482,23361.0
2021-04-06 12:00:00,68.08,68.14,68.08,68.1,16232.0,59.4482,59.5006,59.4482,59.4657,16232.0
2021-04-06 12:10:00,68.1,68.21,68.07,68.17,18126.0,59.4657,59.5617,59.4395,59.5268,18126.0
2021-04-06 12:20:00,68.19,68.24,68.16,68.19,15976.0,59.5443,59.5879,59.5181,59.5443,15976.0
2021-04-06 12:30:00,68.19,68.2,68.06,68.08,20365.0,59.5443,59.553,59.4308,59.4482,20365.0
2021-04-06 12:40:00,68.08,68.16,68.06,68.11,13460.0,59.4482,59.5181,59.4308,59.4744,13460.0
2021-04-06 12:50:00,68.11,68.19,68.1,68.16,16413.0,59.4744,59.5443,59.4657,59.5181,16413.0
2021-04-06 13:00:00,68.17,68.31,68.16,68.31,18596.0,59.5268,59.6491,59.5181,59.6491,18596.0
2021-04-06 13:10:00,68.31,68.33,68.13,68.18,19613.0,59.6491,59.6665,59.4919,59.5355,19613.0
2021-04-06 13:20:00,68.17,68.26,68.15,68.26,18209.0,59.5268,59.6054,59.5093,59.6054,18209.0
2021-04-06 13:30:00,68.25,68.29,68.12,68.16,22141.0,59.5967,59.6316,59.4832,59.5181,22141.0
2021-04-06 13:40:00,68.16,68.19,68.11,68.16,19004.0,59.5181,59.5443,59.4744,59.5181,19004.0
2021-04-06 13:50:00,68.15,68.16,68.09,68.15,15551.0,59.5093,59.5181,59.457,59.5093,15551.0
2021-04-06 14:00:00,68.15,68.16,68.08,68.1,24900.0,59.5093,59.5181,59.4482,59.4657,24900.0
2021-04-06 14:10:00,68.1,68.11,68.01,68.04,21962.0,59.4657,59.4744,59.3871,59.4133,21962.0
2021-04-06 14:20:00,68.05,68.08,68.01,68.08,18043.0,59.422,59.4482,59.3871,59.4482,18043.0
2021-04-06 14:30:00,68.09,68.13,68.04,68.12,26457.0,59.457,59.4919,59.4133,59.4832,26457.0
2021-04-06 14:40:00,68.13,68.17,68.09,68.17,21358.0,59.4919,59.5268,59.457,59.5268,21358.0
2021-04-06 14:50:00,68.17,68.18,68.08,68.1,30460.0,59.5268,59.5355,59.4482,59.4657,30460.0
2021-04-06 15:00:00,68.09,68.15,68.05,68.15,24767.0,59.457,59.5093,59.422,59.5093,24767.0
2021-04-06 15:10:00,68.15,68.18,68.08,68.14,27161.0,59.5093,59.5355,59.4482,59.5006,27161.0
2021-04-06 15:20:00,68.14,68.18,68.11,68.16,31844.0,59.5006,59.5355,59.4744,59.5181,31844.0
2021-04-06 15:30:00,68.16,68.16,68.07,68.07,39632.0,59.5181,59.5181,59.4395,59.4395,39632.0
2021-04-06 15:40:00,68.08,68.17,68.07,68.1,75371.0,59.4482,59.5268,59.4395,59.4657,75371.0
2021-04-06 15:50:00,68.08,68.22,68.07,68.19,311680.0,59.4482,59.5705,59.4395,59.5443,311680.0
2021-04-07 09:30:00,68.04,68.54,67.84,68.47,60286.0,59.4133,59.8499,59.2387,59.7888,60286.0
2021-04-07 09:40:00,68.45,68.45,68.26,68.39,23773.0,59.7713,59.7713,59.6054,59.7189,23773.0
2021-04-07 09:50:00,68.39,68.42,68.27,68.33,20435.0,59.7189,59.7451,59.6141,59.6665,20435.0
2021-04-07 10:00:00,68.32,68.52,68.31,68.49,30332.0,59.6578,59.8324,59.6491,59.8062,30332.0
2021-04-07 10:10:00,68.48,68.48,68.26,68.31,55066.0,59.7975,59.7975,59.6054,59.6491,55066.0
2021-04-07 10:20:00,68.33,68.4,68.27,68.28,24217.0,59.6665,59.7277,59.6141,59.6229,24217.0
2021-04-07 10:30:00,68.29,68.3,68.12,68.15,22229.0,59.6316,59.6403,59.4832,59.5093,22229.0
2021-04-07 10:40:00,68.14,68.18,68.0,68.11,28311.0,59.5006,59.5355,59.3784,59.4744,28311.0
2021-04-07 10:50:00,68.12,68.22,68.09,68.11,41579.0,59.4832,59.5705,59.457,59.4744,41579.0
2021-04-07 11:00:00,68.11,68.14,67.96,68.0,43022.0,59.4744,59.5006,59.3434,59.3784,43022.0
2021-04-07 11:10:00,68.0,68.01,67.88,68.01,23729.0,59.3784,59.3871,59.2736,59.3871,23729.0
2021-04-07 11:20:00,68.04,68.14,67.99,68.0,28494.0,59.4133,59.5006,59.3696,59.3784,28494.0
2021-04-07 11:30:00,68.0,68.15,67.98,68.06,34309.0,59.3784,59.5093,59.3609,59.4308,34309.0
2021-04-07 11:40:00,68.08,68.11,67.93,67.94,37322.0,59.4482,59.4744,59.3172,59.326,37322.0
2021-04-07 11:50:00,67.93,68.03,67.91,68.02,37186.0,59.3172,59.4046,59.2998,59.3958,37186.0
2021-04-07 12:00:00,68.02,68.06,67.98,68.03,24968.0,59.3958,59.4308,59.3609,59.4046,24968.0
2021-04-07 12:10:00,68.03,68.04,68.0,68.01,27709.0,59.4046,59.4133,59.3784,59.3871,27709.0
2021-04-07 12:20:00,68.01,68.04,67.94,67.94,35720.0,59.3871,59.4133,59.326,59.326,35720.0
2021-04-07 12:30:00,67.95,67.96,67.88,67.94,20611.0,59.3347,59.3434,59.2736,59.326,20611.0
2021-04-07 12:40:00,67.95,67.96,67.9,67.95,15646.0,59.3347,59.3434,59.291,59.3347,15646.0
2021-04-07 12:50:00,67.95,67.99,67.88,67.95,31106.0,59.3347,59.3696,59.2736,59.3347,31106.0
2021-04-07 13:00:00,67.96,68.0,67.92,67.93,16842.0,59.3434,59.3784,59.3085,59.3172,16842.0
2021-04-07 13:10:00,67.92,67.99,67.92,67.92,16620.0,59.3085,59.3696,59.3085,59.3085,16620.0
2021-04-07 13:20:00,67.94,68.02,67.93,68.0,17389.0,59.326,59.3958,59.3172,59.3784,17389.0
2021-04-07 13:30:00,68.0,68.0,67.88,67.9,23937.0,59.3784,59.3784,59.2736,59.291,23937.0
2021-04-07 13:40:00,67.91,67.95,67.9,67.92,15842.0,59.2998,59.3347,59.291,59.3085,15842.0
2021-04-07 13:50:00,67.92,67.97,67.9,67.95,22594.0,59.3085,59.3522,59.291,59.3347,22594.0
2021-04-07 14:00:00,67.95,67.98,67.9,67.9,21500.0,59.3347,59.3609,59.291,59.291,21500.0
2021-04-07 14:10:00,67.88,67.91,67.81,67.82,31168.0,59.2736,59.2998,59.2125,59.2212,31168.0
2021-04-07 14:20:00,67.81,67.82,67.73,67.8,32884.0,59.2125,59.2212,59.1426,59.2037,32884.0
2021-04-07 14:30:00,67.78,67.84,67.74,67.75,48795.0,59.1863,59.2387,59.1513,59.1601,48795.0
2021-04-07 14:40:00,67.75,67.81,67.75,67.77,24009.0,59.1601,59.2125,59.1601,59.1775,24009.0
2021-04-07 14:50:00,67.78,67.83,67.74,67.77,38452.0,59.1863,59.2299,59.1513,59.1775,38452.0
2021-04-07 15:00:00,67.77,67.87,67.76,67.8,49883.0,59.1775,59.2648,59.1688,59.2037,49883.0
2021-04-07 15:10:00,67.8,67.85,67.78,67.84,46536.0,59.2037,59.2474,59.1863,59.2387,46536.0
2021-04-07 15:20:00,67.84,67.95,67.78,67.93,59611.0,59.2387,59.3347,59.1863,59.3172,59611.0
2021-04-07 15:30:00,67.92,67.99,67.88,67.94,47263.0,59.3085,59.3696,59.2736,59.326,47263.0
2021-04-07 15:40:00,67.94,68.04,67.93,68.0,53660.0,59.326,59.4133,59.3172,59.3784,53660.0
2021-04-07 15:50:00,68.01,68.09,67.92,68.07,179081.0,59.3871,59.457,59.3085,59.4395,179081.0
2021-04-08 09:30:00,68.28,68.44,68.01,68.06,74205.0,59.6229,59.7626,59.3871,59.4308,74205.0
2021-04-08 09:40:00,68.03,68.41,68.0,68.34,31253.0,59.4046,59.7364,59.3784,59.6753,31253.0
2021-04-08 09:50:00,68.35,68.36,68.07,68.09,31185.0,59.684,59.6927,59.4395,59.457,31185.0
2021-04-08 10:00:00,68.07,68.14,67.88,67.93,38865.0,59.4395,59.5006,59.2736,59.3172,38865.0
2021-04-08 10:10:00,67.93,68.1,67.92,68.0,35828.0,59.3172,59.4657,59.3085,59.3784,35828.0
2021-04-08 10:20:00,68.0,68.12,67.97,68.12,24609.0,59.3784,59.4832,59.3522,59.4832,24609.0
2021-04-08 10:30:00,68.11,68.13,67.95,67.96,23668.0,59.4744,59.4919,59.3347,59.3434,23668.0
2021-04-08 10:40:00,67.97,67.97,67.68,67.88,42282.0,59.3522,59.3522,59.0989,59.2736,42282.0
2021-04-08 10:50:00,67.86,68.0,67.86,67.94,22019.0,59.2561,59.3784,59.2561,59.326,22019.0
2021-04-08 11:00:00,67.92,67.94,67.84,67.86,19027.0,59.3085,59.326,59.2387,59.2561,19027.0
2021-04-08 11:10:00,67.85,67.94,67.79,67.94,22413.0,59.2474,59.326,59.195,59.326,22413.0
2021-04-08 11:20:00,67.95,67.99,67.83,67.85,20436.0,59.3347,59.3696,59.2299,59.2474,20436.0
2021-04-08 11:30:00,67.85,67.87,67.72,67.74,26572.0,59.2474,59.2648,59.1339,59.1513,26572.0
2021-04-08 11:40:00,67.73,67.74,67.68,67.72,18804.0,59.1426,59.1513,59.0989,59.1339,18804.0
2021-04-08 11:50:00,67.74,67.83,67.74,67.78,18554.0,59.1513,59.2299,59.1513,59.1863,18554.0
2021-04-08 12:00:00,67.79,67.88,67.74,67.8,19525.0,59.195,59.2736,59.1513,59.2037,19525.0
2021-04-08 12:10:00,67.81,67.9,67.81,67.88,20477.0,59.2125,59.291,59.2125,59.2736,20477.0
2021-04-08 12:20:00,67.86,67.86,67.8,67.82,14443.0,59.2561,59.2561,59.2037,59.2212,14443.0
2021-04-08 12:30:00,67.82,67.89,67.77,67.88,17578.0,59.2212,59.2823,59.1775,59.2736,17578.0
2021-04-08 12:40:00,67.89,68.0,67.89,67.99,16575.0,59.2823,59.3784,59.2823,59.3696,16575.0
2021-04-08 12:50:00,67.99,68.0,67.79,67.82,16438.0,59.3696,59.3784,59.195,59.2212,16438.0
2021-04-08 13:00:00,67.83,67.84,67.78,67.83,17733.0,59.2299,59.2387,59.1863,59.2299,17733.0
2021-04-08 13:10:00,67.84,67.93,67.84,67.87,13697.0,59.2387,59.3172,59.2387,59.2648,13697.0
2021-04-08 13:20:00,67.87,67.94,67.87,67.92,13266.0,59.2648,59.326,59.2648,59.3085,13266.0
2021-04-08 13:30:00,67.93,67.95,67.88,67.95,17621.0,59.3172,59.3347,59.2736,59.3347,17621.0
2021-04-08 13:40:00,67.97,68.0,67.95,67.98,19074.0,59.3522,59.3784,59.3347,59.3609,19074.0
2021-04-08 13:50:00,67.97,68.02,67.94,67.97,15879.0,59.3522,59.3958,59.326,59.3522,15879.0
2021-04-08 14:00:00,67.96,67.96,67.87,67.89,25817.0,59.3434,59.3434,59.2648,59.2823,25817.0
2021-04-08 14:10:00,67.9,67.96,67.88,67.94,18709.0,59.291,59.3434,59.2736,59.326,18709.0
2021-04-08 14:20:00,67.93,67.93,67.86,67.92,19733.0,59.3172,59.3172,59.2561,59.3085,19733.0
2021-04-08 14:30:00,67.92,67.98,67.91,67.98,30169.0,59.3085,59.3609,59.2998,59.3609,30169.0
2021-04-08 14:40:00,67.98,67.98,67.91,67.92,40628.0,59.3609,59.3609,59.2998,59.3085,40628.0
2021-04-08 14:50:00,67.92,67.93,67.85,67.87,63990.0,59.3085,59.3172,59.2474,59.2648,63990.0
2021-04-08 15:00:00,67.87,67.87,67.71,67.73,50072.0,59.2648,59.2648,59.1251,59.1426,50072.0
2021-04-08 15:10:00,67.73,67.86,67.72,67.86,35623.0,59.1426,59.2561,59.1339,59.2561,35623.0
2021-04-08 15:20:00,67.86,67.86,67.79,67.82,39277.0,59.2561,59.2561,59.195,59.2212,39277.0
2021-04-08 15:30:00,67.81,67.85,67.74,67.76,56753.0,59.2125,59.2474,59.1513,59.1688,56753.0
2021-04-08 15:40:00,67.75,67.82,67.71,67.73,65158.0,59.1601,59.2212,59.1251,59.1426,65158.0
2021-04-08 15:50:00,67.73,67.83,67.65,67.72,297444.0,59.1426,59.2299,59.0727,59.1339,297444.0
2021-04-09 09:30:00,67.78,68.29,67.72,68.24,84325.0,59.1863,59.6316,59.1339,59.5879,84325.0
2021-04-09 09:40:00,68.24,68.25,67.97,68.0,37388.0,59.5879,59.5967,59.3522,59.3784,37388.0
2021-04-09 09:50:00,67.98,68.0,67.87,67.92,35921.0,59.3609,59.3784,59.2648,59.3085,35921.0
2021-04-09 10:00:00,67.93,68.06,67.78,67.79,29914.0,59.3172,59.4308,59.1863,59.195,29914.0
2021-04-09 10:10:00,67.82,67.91,67.73,67.82,24583.0,59.2212,59.2998,59.1426,59.2212,24583.0
2021-04-09 10:20:00,67.84,68.02,67.82,67.99,16544.0,59.2387,59.3958,59.2212,59.3696,16544.0
2021-04-09 10:30:00,67.98,68.14,67.97,68.08,27944.0,59.3609,59.5006,59.3522,59.4482,27944.0
2021-04-09 10:40:00,68.09,68.15,67.99,67.99,24815.0,59.457,59.5093,59.3696,59.3696,24815.0
2021-04-09 10:50:00,67.98,68.03,67.89,67.92,37278.0,59.3609,59.4046,59.2823,59.3085,37278.0
2021-04-09 11:00:00,67.91,67.98,67.85,67.94,26244.0,59.2998,59.3609,59.2474,59.326,26244.0
2021-04-09 11:10:00,67.94,67.94,67.76,67.84,27809.0,59.326,59.326,59.1688,59.2387,27809.0
2021-04-09 11:20:00,67.85,67.96,67.83,67.94,18579.0,59.2474,59.3434,59.2299,59.326,18579.0
2021-04-09 11:30:00,67.98,67.98,67.88,67.92,14084.0,59.3609,59.3609,59.2736,59.3085,14084.0
2021-04-09 11:40:00,67.93,67.95,67.86,67.87,18489.0,59.3172,59.3347,59.2561,59.2648,18489.0
2021-04-09 11:50:00,67.86,67.93,67.82,67.91,26359.0,59.2561,59.3172,59.2212,59.2998,26359.0
2021-04-09 12:00:00,67.9,67.93,67.74,67.75,24398.0,59.291,59.3172,59.1513,59.1601,24398.0
2021-04-09 12:10:00,67.75,67.84,67.75,67.78,19586.0,59.1601,59.2387,59.1601,59.1863,19586.0
2021-04-09 12:20:00,67.78,67.79,67.73,67.76,29273.0,59.1863,59.195,59.1426,59.1688,29273.0
2021-04-09 12:30:00,67.76,67.87,67.76,67.81,25284.0,59.1688,59.2648,59.1688,59.2125,25284.0
2021-04-09 12:40:00,67.81,67.81,67.74,67.79,22556.0,59.2125,59.2125,59.1513,59.195,22556.0
2021-04-09 12:50:00,67.78,67.8,67.67,67.68,18292.0,59.1863,59.2037,59.0902,59.0989,18292.0
2021-04-09 13:00:00,67.68,67.69,67.62,67.68,18961.0,59.0989,59.1077,59.0465,59.0989,18961.0
2021-04-09 13:10:00,67.68,67.79,67.66,67.77,20250.0,59.0989,59.195,59.0815,59.1775,20250.0
2021-04-09 13:20:00,67.78,67.78,67.69,67.73,28164.0,59.1863,59.1863,59.1077,59.1426,28164.0
2021-04-09 13:30:00,67.72,67.76,67.66,67.67,29071.0,59.1339,59.1688,59.0815,59.0902,29071.0
2021-04-09 13:40:00,67.68,67.72,67.66,67.67,23280.0,59.0989,59.1339,59.0815,59.0902,23280.0
2021-04-09 13:50:00,67.67,67.67,67.58,67.66,32249.0,59.0902,59.0902,59.0116,59.0815,32249.0
2021-04-09 14:00:00,67.67,67.68,67.6,67.63,23514.0,59.0902,59.0989,59.0291,59.0553,23514.0
2021-04-09 14:10:00,67.62,67.62,67.54,67.55,29116.0,59.0465,59.0465,58.9767,58.9854,29116.0
2021-04-09 14:20:00,67.54,67.57,67.48,67.52,20775.0,58.9767,59.0029,58.9243,58.9592,20775.0
2021-04-09 14:30:00,67.52,67.52,67.46,67.47,31721.0,58.9592,58.9592,58.9068,58.9156,31721.0
2021-04-09 14:40:00,67.47,67.56,67.4,67.56,24550.0,58.9156,58.9942,58.8544,58.9942,24550.0
2021-04-09 14:50:00,67.56,67.57,67.46,67.48,38114.0,58.9942,59.0029,58.9068,58.9243,38114.0
2021-04-09 15:00:00,67.48,67.51,67.44,67.49,36327.0,58.9243,58.9505,58.8894,58.933,36327.0
2021-04-09 15:10:00,67.49,67.49,67.42,67.47,29971.0,58.933,58.933,58.8719,58.9156,29971.0
2021-04-09 15:20:00,67.46,67.64,67.45,67.59,141843.0,58.9068,59.064,58.8981,59.0203,141843.0
2021-04-09 15:30:00,67.59,67.59,67.41,67.51,122366.0,59.0203,59.0203,58.8632,58.9505,122366.0
2021-04-09 15:40:00,67.51,67.55,67.44,67.47,91298.0,58.9505,58.9854,58.8894,58.9156,91298.0
2021-04-09 15:50:00,67.47,67.53,67.35,67.4,356967.0,58.9156,58.968,58.8108,58.8544,356967.0
2021-04-12 09:30:00,67.3,67.72,67.29,67.72,75552.0,58.7671,59.1339,58.7584,59.1339,75552.0
2021-04-12 09:40:00,67.72,67.78,67.54,67.71,47254.0,59.1339,59.1863,58.9767,59.1251,47254.0
2021-04-12 09:50:00,67.72,67.99,67.69,67.91,34309.0,59.1339,59.3696,59.1077,59.2998,34309.0
2021-04-12 10:00:00,67.93,67.93,67.69,67.7,58113.0,59.3172,59.3172,59.1077,59.1164,58113.0
2021-04-12 10:10:00,67.71,67.8,67.61,67.61,45613.0,59.1251,59.2037,59.0378,59.0378,45613.0
2021-04-12 10:20:00,67.61,67.75,67.61,67.67,32944.0,59.0378,59.1601,59.0378,59.0902,32944.0
2021-04-12 10:30:00,67.67,67.72,67.63,67.69,43628.0,59.0902,59.1339,59.0553,59.1077,43628.0
2021-04-12 10:40:00,67.69,67.75,67.61,67.65,34627.0,59.1077,59.1601,59.0378,59.0727,34627.0
2021-04-12 10:50:00,67.64,67.64,67.5,67.51,44690.0,59.064,59.064,58.9418,58.9505,44690.0
2021-04-12 11:00:00,67.52,67.75,67.51,67.75,70571.0,58.9592,59.1601,58.9505,59.1601,70571.0
2021-04-12 11:10:00,67.76,67.8,67.63,67.67,53152.0,59.1688,59.2037,59.0553,59.0902,53152.0
2021-04-12 11:20:00,67.66,67.68,67.56,67.66,30989.0,59.0815,59.0989,58.9942,59.0815,30989.0
2021-04-12 11:30:00,67.66,67.67,67.59,67.66,36962.0,59.0815,59.0902,59.0203,59.0815,36962.0
2021-04-12 11:40:00,67.66,67.69,67.61,67.65,21971.0,59.0815,59.1077,59.0378,59.0727,21971.0
2021-04-12 11:50:00,67.65,67.76,67.64,67.65,23536.0,59.0727,59.1688,59.064,59.0727,23536.0
2021-04-12 12:00:00,67.66,67.7,67.64,67.68,26903.0,59.0815,59.1164,59.064,59.0989,26903.0
2021-04-12 12:10:00,67.68,67.72,67.64,67.69,33495.0,59.0989,59.1339,59.064,59.1077,33495.0
2021-04-12 12:20:00,67.69,67.75,67.67,67.7,22585.0,59.1077,59.1601,59.0902,59.1164,22585.0
2021-04-12 12:30:00,67.7,67.75,67.66,67.72,22693.0,59.1164,59.1601,59.0815,59.1339,22693.0
2021-04-12 12:40:00,67.72,67.79,67.71,67.77,22214.0,59.1339,59.195,59.1251,59.1775,22214.0
2021-04-12 12:50:00,67.77,67.81,67.74,67.76,29521.0,59.1775,59.2125,59.1513,59.1688,29521.0
2021-04-12 13:00:00,67.76,67.8,67.74,67.76,23019.0,59.1688,59.2037,59.1513,59.1688,23019.0
2021-04-12 13:10:00,67.76,67.8,67.75,67.79,25267.0,59.1688,59.2037,59.1601,59.195,25267.0
2021-04-12 13:20:00,67.78,67.8,67.74,67.79,21546.0,59.1863,59.2037,59.1513,59.195,21546.0
2021-04-12 13:30:00,67.8,67.84,67.77,67.83,30076.0,59.2037,59.2387,59.1775,59.2299,30076.0
2021-04-12 13:40:00,67.83,67.86,67.82,67.82,19019.0,59.2299,59.2561,59.2212,59.2212,19019.0
2021-04-12 13:50:00,67.82,67.85,67.78,67.8,59761.0,59.2212,59.2474,59.1863,59.2037,59761.0
2021-04-12 14:00:00,67.8,67.83,67.77,67.8,29512.0,59.2037,59.2299,59.1775,59.2037,29512.0
2021-04-12 14:10:00,67.8,67.8,67.64,67.67,33170.0,59.2037,59.2037,59.064,59.0902,33170.0
2021-04-12 14:20:00,67.67,67.74,67.65,67.74,36836.0,59.0902,59.1513,59.0727,59.1513,36836.0
2021-04-12 14:30:00,67.74,67.78,67.72,67.78,66982.0,59.1513,59.1863,59.1339,59.1863,66982.0
2021-04-12 14:40:00,67.79,67.83,67.74,67.8,50005.0,59.195,59.2299,59.1513,59.2037,50005.0
2021-04-12 14:50:00,67.8,67.83,67.78,67.83,32046.0,59.2037,59.2299,59.1863,59.2299,32046.0
2021-04-12 15:00:00,67.82,67.86,67.79,67.83,40243.0,59.2212,59.2561,59.195,59.2299,40243.0
2021-04-12 15:10:00,67.84,67.85,67.74,67.77,65003.0,59.2387,59.2474,59.1513,59.1775,65003.0
2021-04-12 15:20:00,67.77,67.77,67.62,67.65,60706.0,59.1775,59.1775,59.0465,59.0727,60706.0
2021-04-12 15:30:00,67.64,67.77,67.63,67.76,75207.0,59.064,59.1775,59.0553,59.1688,75207.0
2021-04-12 15:40:00,67.77,67.8,67.73,67.8,80774.0,59.1775,59.2037,59.1426,59.2037,80774.0
2021-04-12 15:50:00,67.8,67.95,67.75,67.91,309042.0,59.2037,59.3347,59.1601,59.2998,309042.0
2021-04-13 09:30:00,67.56,67.77,67.45,67.71,71152.0,58.9942,59.1775,58.8981,59.1251,71152.0
2021-04-13 09:40:00,67.72,67.73,67.58,67.67,43706.0,59.1339,59.1426,59.0116,59.0902,43706.0
2021-04-13 09:50:00,67.69,67.94,67.65,67.9,28240.0,59.1077,59.326,59.0727,59.291,28240.0
2021-04-13 10:00:00,67.89,68.3,67.88,68.29,31045.0,59.2823,59.6403,59.2736,59.6316,31045.0
2021-04-13 10:10:00,68.28,68.48,68.28,68.42,38437.0,59.6229,59.7975,59.6229,59.7451,38437.0
2021-04-13 10:20:00,68.41,68.45,68.29,68.37,43775.0,59.7364,59.7713,59.6316,59.7015,43775.0
2021-04-13 10:30:00,68.36,68.47,68.23,68.47,33289.0,59.6927,59.7888,59.5792,59.7888,33289.0
2021-04-13 10:40:00,68.47,68.47,68.31,68.4,36535.0,59.7888,59.7888,59.6491,59.7277,36535.0
2021-04-13 10:50:00,68.41,68.48,68.31,68.31,33589.0,59.7364,59.7975,59.6491,59.6491,33589.0
2021-04-13 11:00:00,68.31,68.39,68.3,68.39,26820.0,59.6491,59.7189,59.6403,59.7189,26820.0
2021-04-13 11:10:00,68.4,68.5,68.38,68.48,35882.0,59.7277,59.815,59.7102,59.7975,35882.0
2021-04-13 11:20:00,68.49,68.5,68.41,68.48,20859.0,59.8062,59.815,59.7364,59.7975,20859.0
2021-04-13 11:30:00,68.48,68.52,68.38,68.52,38532.0,59.7975,59.8324,59.7102,59.8324,38532.0
2021-04-13 11:40:00,68.52,68.66,68.51,68.66,28283.0,59.8324,59.9547,59.8237,59.9547,28283.0
2021-04-13 11:50:00,68.66,68.75,68.64,68.64,25472.0,59.9547,60.0333,59.9372,59.9372,25472.0
2021-04-13 12:00:00,68.63,68.66,68.53,68.55,23020.0,59.9285,59.9547,59.8412,59.8586,23020.0
2021-04-13 12:10:00,68.56,68.59,68.43,68.44,21867.0,59.8674,59.8936,59.7538,59.7626,21867.0
2021-04-13 12:20:00,68.43,68.59,68.42,68.57,19375.0,59.7538,59.8936,59.7451,59.8761,19375.0
2021-04-13 12:30:00,68.56,68.61,68.53,68.61,13699.0,59.8674,59.911,59.8412,59.911,13699.0
2021-04-13 12:40:00,68.61,68.67,68.6,68.65,22874.0,59.911,59.9634,59.9023,59.946,22874.0
2021-04-13 12:50:00,68.64,68.72,68.63,68.7,20103.0,59.9372,60.0071,59.9285,59.9896,20103.0
2021-04-13 13:00:00,68.7,68.71,68.61,68.62,33105.0,59.9896,59.9983,59.911,59.9198,33105.0
2021-04-13 13:10:00,68.62,68.64,68.57,68.64,26602.0,59.9198,59.9372,59.8761,59.9372,26602.0
2021-04-13 13:20:00,68.63,68.66,68.61,68.64,15181.0,59.9285,59.9547,59.911,59.9372,15181.0
2021-04-13 13:30:00,68.64,68.65,68.51,68.51,40820.0,59.9372,59.946,59.8237,59.8237,40820.0
2021-04-13 13:40:00,68.51,68.55,68.43,68.44,31129.0,59.8237,59.8586,59.7538,59.7626,31129.0
2021-04-13 13:50:00,68.42,68.5,68.38,68.5,25009.0,59.7451,59.815,59.7102,59.815,25009.0
2021-04-13 14:00:00,68.5,68.53,68.48,68.48,36147.0,59.815,59.8412,59.7975,59.7975,36147.0
2021-04-13 14:10:00,68.47,68.55,68.47,68.53,35210.0,59.7888,59.8586,59.7888,59.8412,35210.0
2021-04-13 14:20:00,68.53,68.55,68.49,68.54,20866.0,59.8412,59.8586,59.8062,59.8499,20866.0
2021-04-13 14:30:00,68.53,68.55,68.5,68.54,16246.0,59.8412,59.8586,59.815,59.8499,16246.0
2021-04-13 14:40:00,68.53,68.55,68.49,68.55,21391.0,59.8412,59.8586,59.8062,59.8586,21391.0
2021-04-13 14:50:00,68.54,68.58,68.51,68.58,39896.0,59.8499,59.8848,59.8237,59.8848,39896.0
2021-04-13 15:00:00,68.58,68.63,68.56,68.59,41912.0,59.8848,59.9285,59.8674,59.8936,41912.0
2021-04-13 15:10:00,68.59,68.6,68.42,68.43,32563.0,59.8936,59.9023,59.7451,59.7538,32563.0
2021-04-13 15:20:00,68.43,68.49,68.38,68.45,36378.0,59.7538,59.8062,59.7102,59.7713,36378.0
2021-04-13 15:30:00,68.45,68.46,68.4,68.42,93685.0,59.7713,59.78,59.7277,59.7451,93685.0
2021-04-13 15:40:00,68.43,68.54,68.42,68.51,78966.0,59.7538,59.8499,59.7451,59.8237,78966.0
2021-04-13 15:50:00,68.52,68.55,68.41,68.47,266482.0,59.8324,59.8586,59.7364,59.7888,266482.0
2021-04-14 09:30:00,68.38,68.47,67.89,68.02,59629.0,59.7102,59.7888,59.2823,59.3958,59629.0
2021-04-14 09:40:00,67.98,68.15,67.84,67.92,25093.0,59.3609,59.5093,59.2387,59.3085,25093.0
2021-04-14 09:50:00,67.89,67.95,67.75,67.88,28377.0,59.2823,59.3347,59.1601,59.2736,28377.0
2021-04-14 10:00:00,67.86,67.95,67.82,67.92,32515.0,59.2561,59.3347,59.2212,59.3085,32515.0
2021-04-14 10:10:00,67.92,67.92,67.66,67.67,40955.0,59.3085,59.3085,59.0815,59.0902,40955.0
2021-04-14 10:20:00,67.67,67.97,67.67,67.95,25706.0,59.0902,59.3522,59.0902,59.3347,25706.0
2021-04-14 10:30:00,67.94,68.0,67.82,67.82,30969.0,59.326,59.3784,59.2212,59.2212,30969.0
2021-04-14 10:40:00,67.79,67.81,67.68,67.68,22485.0,59.195,59.2125,59.0989,59.0989,22485.0
2021-04-14 10:50:00,67.67,67.72,67.53,67.63,30124.0,59.0902,59.1339,58.968,59.0553,30124.0
2021-04-14 11:00:00,67.63,67.78,67.63,67.7,39789.0,59.0553,59.1863,59.0553,59.1164,39789.0
2021-04-14 11:10:00,67.68,67.83,67.67,67.83,30914.0,59.0989,59.2299,59.0902,59.2299,30914.0
2021-04-14 11:20:00,67.84,68.03,67.83,68.02,28755.0,59.2387,59.4046,59.2299,59.3958,28755.0
2021-04-14 11:30:00,68.03,68.04,67.93,67.94,24296.0,59.4046,59.4133,59.3172,59.326,24296.0
2021-04-14 11:40:00,67.94,68.04,67.93,67.98,22476.0,59.326,59.4133,59.3172,59.3609,22476.0
2021-04-14 11:50:00,67.97,67.97,67.79,67.83,43034.0,59.3522,59.3522,59.195,59.2299,43034.0
2021-04-14 12:00:00,67.83,67.86,67.8,67.85,21123.0,59.2299,59.2561,59.2037,59.2474,21123.0
2021-04-14 12:10:00,67.84,67.86,67.78,67.85,17030.0,59.2387,59.2561,59.1863,59.2474,17030.0
2021-04-14 12:20:00,67.85,67.96,67.85,67.88,26191.0,59.2474,59.3434,59.2474,59.2736,26191.0
2021-04-14 12:30:00,67.89,67.98,67.87,67.98,45744.0,59.2823,59.3609,59.2648,59.3609,45744.0
2021-04-14 12:40:00,67.98,68.03,67.94,68.02,22621.0,59.3609,59.4046,59.326,59.3958,22621.0
2021-04-14 12:50:00,68.03,68.07,68.0,68.06,17985.0,59.4046,59.4395,59.3784,59.4308,17985.0
2021-04-14 13:00:00,68.06,68.12,68.03,68.08,21916.0,59.4308,59.4832,59.4046,59.4482,21916.0
2021-04-14 13:10:00,68.1,68.11,68.03,68.05,18094.0,59.4657,59.4744,59.4046,59.422,18094.0
2021-04-14 13:20:00,68.06,68.17,68.05,68.16,31159.0,59.4308,59.5268,59.422,59.5181,31159.0
2021-04-14 13:30:00,68.15,68.18,68.08,68.13,31748.0,59.5093,59.5355,59.4482,59.4919,31748.0
2021-04-14 13:40:00,68.14,68.18,68.06,68.06,26403.0,59.5006,59.5355,59.4308,59.4308,26403.0
2021-04-14 13:50:00,68.07,68.17,68.04,68.13,40263.0,59.4395,59.5268,59.4133,59.4919,40263.0
2021-04-14 14:00:00,68.13,68.18,68.07,68.17,44558.0,59.4919,59.5355,59.4395,59.5268,44558.0
2021-04-14 14:10:00,68.16,68.2,68.09,68.14,42905.0,59.5181,59.553,59.457,59.5006,42905.0
2021-04-14 14:20:00,68.16,68.17,68.07,68.09,33503.0,59.5181,59.5268,59.4395,59.457,33503.0
2021-04-14 14:30:00,68.09,68.14,68.05,68.12,34594.0,59.457,59.5006,59.422,59.4832,34594.0
2021-04-14 14:40:00,68.14,68.21,68.13,68.2,40745.0,59.5006,59.5617,59.4919,59.553,40745.0
2021-04-14 14:50:00,68.2,68.32,68.12,68.32,42821.0,59.553,59.6578,59.4832,59.6578,42821.0
2021-04-14 15:00:00,68.31,68.42,68.28,68.4,47309.0,59.6491,59.7451,59.6229,59.7277,47309.0
2021-04-14 15:10:00,68.39,68.47,68.38,68.43,44678.0,59.7189,59.7888,59.7102,59.7538,44678.0
2021-04-14 15:20:00,68.43,68.48,68.42,68.48,36553.0,59.7538,59.7975,59.7451,59.7975,36553.0
2021-04-14 15:30:00,68.48,68.51,68.4,68.43,65313.0,59.7975,59.8237,59.7277,59.7538,65313.0
2021-04-14 15:40:00,68.43,68.57,68.39,68.4,76449.0,59.7538,59.8761,59.7189,59.7277,76449.0
2021-04-14 15:50:00,68.39,68.74,68.39,68.71,340379.0,59.7189,60.0245,59.7189,59.9983,340379.0
2021-04-15 09:30:00,68.5,68.9,68.5,68.78,70378.0,59.815,60.1643,59.815,60.0595,70378.0
2021-04-15 09:40:00,68.78,69.01,68.78,68.92,35923.0,60.0595,60.2603,60.0595,60.1817,35923.0
2021-04-15 09:50:00,68.9,68.94,68.63,68.76,33951.0,60.1643,60.1992,59.9285,60.042,33951.0
2021-04-15 10:00:00,68.78,69.08,68.78,68.96,42633.0,60.0595,60.3214,60.0595,60.2166,42633.0
2021-04-15 10:10:00,68.97,69.15,68.95,69.0,26713.0,60.2254,60.3826,60.2079,60.2516,26713.0
2021-04-15 10:20:00,69.02,69.06,68.94,69.03,33472.0,60.269,60.304,60.1992,60.2778,33472.0
2021-04-15 10:30:00,69.04,69.14,68.96,69.03,26693.0,60.2865,60.3738,60.2166,60.2778,26693.0
2021-04-15 10:40:00,69.03,69.03,68.91,69.0,51775.0,60.2778,60.2778,60.173,60.2516,51775.0
2021-04-15 10:50:00,68.99,69.08,68.96,69.0,28710.0,60.2428,60.3214,60.2166,60.2516,28710.0
2021-04-15 11:00:00,69.02,69.21,69.0,69.11,62393.0,60.269,60.435,60.2516,60.3476,62393.0
2021-04-15 11:10:00,69.11,69.3,69.07,69.28,60338.0,60.3476,60.5135,60.3127,60.4961,60338.0
2021-04-15 11:20:00,69.28,69.34,69.24,69.3,65924.0,60.4961,60.5485,60.4611,60.5135,65924.0
2021-04-15 11:30:00,69.32,69.4,69.24,69.26,48805.0,60.531,60.6009,60.4611,60.4786,48805.0
2021-04-15 11:40:00,69.26,69.31,69.12,69.22,55658.0,60.4786,60.5223,60.3564,60.4437,55658.0
2021-04-15 11:50:00,69.23,69.33,69.18,69.28,40481.0,60.4524,60.5397,60.4088,60.4961,40481.0
2021-04-15 12:00:00,69.28,69.46,69.26,69.45,50063.0,60.4961,60.6533,60.4786,60.6445,50063.0
2021-04-15 12:10:00,69.45,69.57,69.43,69.47,44062.0,60.6445,60.7493,60.6271,60.662,44062.0
2021-04-15 12:20:00,69.47,69.5,69.41,69.5,34602.0,60.662,60.6882,60.6096,60.6882,34602.0
2021-04-15 12:30:00,69.5,69.57,69.47,69.55,44930.0,60.6882,60.7493,60.662,60.7318,44930.0
2021-04-15 12:40:00,69.55,69.55,69.49,69.52,32095.0,60.7318,60.7318,60.6795,60.7056,32095.0
2021-04-15 12:50:00,69.52,69.66,69.5,69.6,39701.0,60.7056,60.8279,60.6882,60.7755,39701.0
2021-04-15 13:00:00,69.61,69.72,69.59,69.7,26316.0,60.7842,60.8803,60.7668,60.8628,26316.0
2021-04-15 13:10:00,69.7,69.72,69.64,69.65,26935.0,60.8628,60.8803,60.8104,60.8192,26935.0
2021-04-15 13:20:00,69.64,69.65,69.52,69.54,34945.0,60.8104,60.8192,60.7056,60.7231,34945.0
2021-04-15 13:30:00,69.55,69.64,69.52,69.62,54041.0,60.7318,60.8104,60.7056,60.793,54041.0
2021-04-15 13:40:00,69.63,69.75,69.63,69.73,28328.0,60.8017,60.9065,60.8017,60.889,28328.0
2021-04-15 13:50:00,69.72,69.81,69.69,69.72,51456.0,60.8803,60.9589,60.8541,60.8803,51456.0
2021-04-15 14:00:00,69.72,69.74,69.57,69.63,56558.0,60.8803,60.8978,60.7493,60.8017,56558.0
2021-04-15 14:10:00,69.64,69.77,69.63,69.75,58379.0,60.8104,60.9239,60.8017,60.9065,58379.0
2021-04-15 14:20:00,69.75,69.8,69.72,69.76,87328.0,60.9065,60.9501,60.8803,60.9152,87328.0
2021-04-15 14:30:00,69.76,69.84,69.74,69.8,47369.0,60.9152,60.9851,60.8978,60.9501,47369.0
2021-04-15 14:40:00,69.8,69.85,69.72,69.77,58013.0,60.9501,60.9938,60.8803,60.9239,58013.0
2021-04-15 14:50:00,69.77,69.82,69.7,69.81,74268.0,60.9239,60.9676,60.8628,60.9589,74268.0
2021-04-15 15:00:00,69.81,69.82,69.72,69.73,78956.0,60.9589,60.9676,60.8803,60.889,78956.0
2021-04-15 15:10:00,69.72,69.9,69.7,69.87,66769.0,60.8803,61.0375,60.8628,61.0113,66769.0
2021-04-15 15:20:00,69.87,70.01,69.84,70.0,160051.0,61.0113,61.1335,60.9851,61.1248,160051.0
2021-04-15 15:30:00,70.0,70.11,69.93,69.99,148823.0,61.1248,61.2208,61.0637,61.1161,148823.0
2021-04-15 15:40:00,69.99,70.13,69.96,70.08,111771.0,61.1161,61.2383,61.0899,61.1946,111771.0
2021-04-15 15:50:00,70.07,70.11,69.89,69.97,527969.0,61.1859,61.2208,61.0287,61.0986,527969.0
2021-04-16 09:30:00,70.16,70.3,69.82,69.97,204078.0,61.2645,61.3868,60.9676,61.0986,204078.0
2021-04-16 09:40:00,69.97,70.07,69.88,69.91,53228.0,61.0986,61.1859,61.02,61.0462,53228.0
2021-04-16 09:50:00,69.92,70.31,69.91,70.31,51374.0,61.0549,61.3955,61.0462,61.3955,51374.0
2021-04-16 10:00:00,70.31,70.33,70.15,70.28,56945.0,61.3955,61.4129,61.2558,61.3693,56945.0
2021-04-16 10:10:00,70.27,70.51,70.24,70.45,56473.0,61.3606,61.5701,61.3344,61.5177,56473.0
2021-04-16 10:20:00,70.45,70.45,70.32,70.41,68796.0,61.5177,61.5177,61.4042,61.4828,68796.0
2021-04-16 10:30:00,70.41,70.48,70.38,70.42,52950.0,61.4828,61.5439,61.4566,61.4915,52950.0
2021-04-16 10:40:00,70.42,70.43,70.24,70.24,52575.0,61.4915,61.5003,61.3344,61.3344,52575.0
2021-04-16 10:50:00,70.23,70.49,70.23,70.44,54568.0,61.3256,61.5527,61.3256,61.509,54568.0
2021-04-16 11:00:00,70.45,70.51,70.38,70.47,63215.0,61.5177,61.5701,61.4566,61.5352,63215.0
2021-04-16 11:10:00,70.47,70.56,70.42,70.56,70341.0,61.5352,61.6138,61.4915,61.6138,70341.0
2021-04-16 11:20:00,70.56,70.56,70.29,70.31,72838.0,61.6138,61.6138,61.378,61.3955,72838.0
2021-04-16 11:30:00,70.32,70.34,70.22,70.33,45653.0,61.4042,61.4217,61.3169,61.4129,45653.0
2021-04-16 11:40:00,70.33,70.47,70.24,70.44,78995.0,61.4129,61.5352,61.3344,61.509,78995.0
2021-04-16 11:50:00,70.43,70.5,70.38,70.46,40341.0,61.5003,61.5614,61.4566,61.5265,40341.0
2021-04-16 12:00:00,70.47,70.47,70.41,70.47,62397.0,61.5352,61.5352,61.4828,61.5352,62397.0
2021-04-16 12:10:00,70.48,70.51,70.43,70.51,54835.0,61.5439,61.5701,61.5003,61.5701,54835.0
2021-04-16 12:20:00,70.51,70.55,70.46,70.53,41506.0,61.5701,61.6051,61.5265,61.5876,41506.0
2021-04-16 12:30:00,70.54,70.58,70.49,70.52,33022.0,61.5963,61.6313,61.5527,61.5789,33022.0
2021-04-16 12:40:00,70.52,70.55,70.48,70.52,47168.0,61.5789,61.6051,61.5439,61.5789,47168.0
2021-04-16 12:50:00,70.52,70.62,70.51,70.59,32380.0,61.5789,61.6662,61.5701,61.64,32380.0
2021-04-16 13:00:00,70.59,70.61,70.53,70.58,50791.0,61.64,61.6574,61.5876,61.6313,50791.0
2021-04-16 13:10:00,70.57,70.59,70.54,70.56,52643.0,61.6225,61.64,61.5963,61.6138,52643.0
2021-04-16 13:20:00,70.56,70.59,70.53,70.57,53884.0,61.6138,61.64,61.5876,61.6225,53884.0
2021-04-16 13:30:00,70.58,70.63,70.55,70.63,37081.0,61.6313,61.6749,61.6051,61.6749,37081.0
2021-04-16 13:40:00,70.64,70.68,70.58,70.65,28975.0,61.6836,61.7186,61.6313,61.6924,28975.0
2021-04-16 13:50:00,70.66,70.72,70.63,70.72,22804.0,61.7011,61.7535,61.6749,61.7535,22804.0
2021-04-16 14:00:00,70.72,70.75,70.61,70.73,38997.0,61.7535,61.7797,61.6574,61.7622,38997.0
2021-04-16 14:10:00,70.72,70.76,70.68,70.72,34590.0,61.7535,61.7884,61.7186,61.7535,34590.0
2021-04-16 14:20:00,70.73,70.76,70.7,70.72,35298.0,61.7622,61.7884,61.736,61.7535,35298.0
2021-04-16 14:30:00,70.72,70.76,70.71,70.76,29645.0,61.7535,61.7884,61.7448,61.7884,29645.0
2021-04-16 14:40:00,70.76,70.78,70.73,70.77,25818.0,61.7884,61.8059,61.7622,61.7972,25818.0
2021-04-16 14:50:00,70.77,70.9,70.76,70.83,58951.0,61.7972,61.9107,61.7884,61.8496,58951.0
2021-04-16 15:00:00,70.83,70.87,70.76,70.77,48493.0,61.8496,61.8845,61.7884,61.7972,48493.0
2021-04-16 15:10:00,70.77,70.8,70.71,70.72,46583.0,61.7972,61.8234,61.7448,61.7535,46583.0
2021-04-16 15:20:00,70.7,70.74,70.65,70.68,51716.0,61.736,61.771,61.6924,61.7186,51716.0
2021-04-16 15:30:00,70.68,70.79,70.68,70.78,52549.0,61.7186,61.8146,61.7186,61.8059,52549.0
2021-04-16 15:40:00,70.77,70.8,70.73,70.78,90455.0,61.7972,61.8234,61.7622,61.8059,90455.0
2021-04-16 15:50:00,70.78,70.92,70.35,70.39,852893.0,61.8059,61.9281,61.4304,61.4653,852893.0
2021-04-19 09:30:00,70.5,70.59,70.05,70.15,187088.0,61.5614,61.64,61.1684,61.2558,187088.0
2021-04-19 09:40:00,70.17,70.2,69.81,69.97,138376.0,61.2732,61.2994,60.9589,61.0986,138376.0
2021-04-19 09:50:00,69.96,70.28,69.95,70.23,67011.0,61.0899,61.3693,61.0811,61.3256,67011.0
2021-04-19 10:00:00,70.22,70.36,70.22,70.27,77522.0,61.3169,61.4391,61.3169,61.3606,77522.0
2021-04-19 10:10:00,70.26,70.39,70.2,70.37,68306.0,61.3518,61.4653,61.2994,61.4479,68306.0
2021-04-19 10:20:00,70.37,70.39,70.2,70.26,68404.0,61.4479,61.4653,61.2994,61.3518,68404.0
2021-04-19 10:30:00,70.28,70.44,70.28,70.42,36895.0,61.3693,61.509,61.3693,61.4915,36895.0
2021-04-19 10:40:00,70.41,70.56,70.37,70.55,47772.0,61.4828,61.6138,61.4479,61.6051,47772.0
2021-04-19 10:50:00,70.54,70.63,70.49,70.61,36030.0,61.5963,61.6749,61.5527,61.6574,36030.0
2021-04-19 11:00:00,70.59,70.73,70.5,70.73,31536.0,61.64,61.7622,61.5614,61.7622,31536.0
2021-04-19 11:10:00,70.73,70.75,70.65,70.72,86336.0,61.7622,61.7797,61.6924,61.7535,86336.0
2021-04-19 11:20:00,70.72,70.79,70.65,70.78,49070.0,61.7535,61.8146,61.6924,61.8059,49070.0
2021-04-19 11:30:00,70.79,70.79,70.63,70.67,72473.0,61.8146,61.8146,61.6749,61.7098,72473.0
2021-04-19 11:40:00,70.67,70.67,70.49,70.55,41353.0,61.7098,61.7098,61.5527,61.6051,41353.0
2021-04-19 11:50:00,70.55,70.57,70.45,70.49,65450.0,61.6051,61.6225,61.5177,61.5527,65450.0
2021-04-19 12:00:00,70.5,70.61,70.43,70.6,28669.0,61.5614,61.6574,61.5003,61.6487,28669.0
2021-04-19 12:10:00,70.61,70.62,70.46,70.49,18315.0,61.6574,61.6662,61.5265,61.5527,18315.0
2021-04-19 12:20:00,70.48,70.54,70.47,70.53,29797.0,61.5439,61.5963,61.5352,61.5876,29797.0
2021-04-19 12:30:00,70.54,70.6,70.53,70.59,27273.0,61.5963,61.6487,61.5876,61.64,27273.0
2021-04-19 12:40:00,70.58,70.7,70.56,70.66,34914.0,61.6313,61.736,61.6138,61.7011,34914.0
2021-04-19 12:50:00,70.66,70.67,70.52,70.56,13233.0,61.7011,61.7098,61.5789,61.6138,13233.0
2021-04-19 13:00:00,70.56,70.61,70.55,70.57,54327.0,61.6138,61.6574,61.6051,61.6225,54327.0
2021-04-19 13:10:00,70.58,70.64,70.54,70.63,41566.0,61.6313,61.6836,61.5963,61.6749,41566.0
2021-04-19 13:20:00,70.62,70.7,70.59,70.6,46318.0,61.6662,61.736,61.64,61.6487,46318.0
2021-04-19 13:30:00,70.61,70.63,70.54,70.55,21930.0,61.6574,61.6749,61.5963,61.6051,21930.0
2021-04-19 13:40:00,70.56,70.58,70.44,70.45,43420.0,61.6138,61.6313,61.509,61.5177,43420.0
2021-04-19 13:50:00,70.46,70.48,70.34,70.36,50297.0,61.5265,61.5439,61.4217,61.4391,50297.0
2021-04-19 14:00:00,70.36,70.44,70.32,70.42,40838.0,61.4391,61.509,61.4042,61.4915,40838.0
2021-04-19 14:10:00,70.42,70.46,70.4,70.45,45729.0,61.4915,61.5265,61.4741,61.5177,45729.0
2021-04-19 14:20:00,70.45,70.46,70.4,70.42,20221.0,61.5177,61.5265,61.4741,61.4915,20221.0
2021-04-19 14:30:00,70.43,70.43,70.33,70.38,34437.0,61.5003,61.5003,61.4129,61.4566,34437.0
2021-04-19 14:40:00,70.39,70.46,70.38,70.44,55838.0,61.4653,61.5265,61.4566,61.509,55838.0
2021-04-19 14:50:00,70.45,70.47,70.34,70.39,34557.0,61.5177,61.5352,61.4217,61.4653,34557.0
2021-04-19 15:00:00,70.38,70.39,70.31,70.36,36092.0,61.4566,61.4653,61.3955,61.4391,36092.0
2021-04-19 15:10:00,70.37,70.38,70.32,70.32,44386.0,61.4479,61.4566,61.4042,61.4042,44386.0
2021-04-19 15:20:00,70.33,70.33,70.27,70.28,42049.0,61.4129,61.4129,61.3606,61.3693,42049.0
2021-04-19 15:30:00,70.28,70.4,70.26,70.4,50491.0,61.3693,61.4741,61.3518,61.4741,50491.0
2021-04-19 15:40:00,70.39,70.51,70.37,70.51,71665.0,61.4653,61.5701,61.4479,61.5701,71665.0
2021-04-19 15:50:00,70.5,70.55,70.43,70.51,221959.0,61.5614,61.6051,61.5003,61.5701,221959.0
2021-04-20 09:30:00,70.74,70.98,70.24,70.87,97232.0,61.771,61.9805,61.3344,61.8845,97232.0
2021-04-20 09:40:00,70.86,70.9,70.64,70.75,29407.0,61.8757,61.9107,61.6836,61.7797,29407.0
2021-04-20 09:50:00,70.74,70.95,70.73,70.88,23614.0,61.771,61.9543,61.7622,61.8932,23614.0
2021-04-20 10:00:00,70.88,70.97,70.84,70.88,23332.0,61.8932,61.9718,61.8583,61.8932,23332.0
2021-04-20 10:10:00,70.87,70.99,70.79,70.99,41959.0,61.8845,61.9893,61.8146,61.9893,41959.0
2021-04-20 10:20:00,70.99,70.99,70.77,70.79,20147.0,61.9893,61.9893,61.7972,61.8146,20147.0
2021-04-20 10:30:00,70.8,71.1,70.8,71.07,36282.0,61.8234,62.0853,61.8234,62.0591,36282.0
2021-04-20 10:40:00,71.05,71.19,70.96,71.17,32771.0,62.0417,62.1639,61.9631,62.1464,32771.0
2021-04-20 10:50:00,71.16,71.33,71.15,71.28,42385.0,62.1377,62.2862,62.129,62.2425,42385.0
2021-04-20 11:00:00,71.28,71.48,71.27,71.47,25369.0,62.2425,62.4171,62.2338,62.4084,25369.0
2021-04-20 11:10:00,71.46,71.7,71.45,71.7,40227.0,62.3997,62.6092,62.3909,62.6092,40227.0
2021-04-20 11:20:00,71.71,71.77,71.68,71.72,30189.0,62.618,62.6704,62.5918,62.6267,30189.0
2021-04-20 11:30:00,71.73,71.73,71.54,71.65,33244.0,62.6354,62.6354,62.4695,62.5656,33244.0
2021-04-20 11:40:00,71.65,71.66,71.55,71.61,86808.0,62.5656,62.5743,62.4783,62.5307,86808.0
2021-04-20 11:50:00,71.61,71.65,71.53,71.56,54531.0,62.5307,62.5656,62.4608,62.487,54531.0
2021-04-20 12:00:00,71.56,71.62,71.5,71.6,45086.0,62.487,62.5394,62.4346,62.5219,45086.0
2021-04-20 12:10:00,71.6,71.61,71.52,71.59,38170.0,62.5219,62.5307,62.4521,62.5132,38170.0
2021-04-20 12:20:00,71.58,71.6,71.53,71.59,21479.0,62.5045,62.5219,62.4608,62.5132,21479.0
2021-04-20 12:30:00,71.58,71.75,71.54,71.67,28652.0,62.5045,62.6529,62.4695,62.5831,28652.0
2021-04-20 12:40:00,71.67,71.71,71.55,71.56,15679.0,62.5831,62.618,62.4783,62.487,15679.0
2021-04-20 12:50:00,71.57,71.71,71.55,71.69,27404.0,62.4957,62.618,62.4783,62.6005,27404.0
2021-04-20 13:00:00,71.67,71.77,71.66,71.7,55259.0,62.5831,62.6704,62.5743,62.6092,55259.0
2021-04-20 13:10:00,71.7,71.71,71.55,71.57,31297.0,62.6092,62.618,62.4783,62.4957,31297.0
2021-04-20 13:20:00,71.59,71.61,71.52,71.57,24503.0,62.5132,62.5307,62.4521,62.4957,24503.0
2021-04-20 13:30:00,71.57,71.6,71.5,71.56,28504.0,62.4957,62.5219,62.4346,62.487,28504.0
2021-04-20 13:40:00,71.56,71.63,71.56,71.57,27886.0,62.487,62.5481,62.487,62.4957,27886.0
2021-04-20 13:50:00,71.57,71.6,71.53,71.57,44005.0,62.4957,62.5219,62.4608,62.4957,44005.0
2021-04-20 14:00:00,71.57,71.64,71.53,71.57,32516.0,62.4957,62.5569,62.4608,62.4957,32516.0
2021-04-20 14:10:00,71.56,71.63,71.55,71.63,33271.0,62.487,62.5481,62.4783,62.5481,33271.0
2021-04-20 14:20:00,71.63,71.69,71.6,71.69,20835.0,62.5481,62.6005,62.5219,62.6005,20835.0
2021-04-20 14:30:00,71.68,71.71,71.59,71.7,53893.0,62.5918,62.618,62.5132,62.6092,53893.0
2021-04-20 14:40:00,71.69,71.75,71.66,71.73,87186.0,62.6005,62.6529,62.5743,62.6354,87186.0
2021-04-20 14:50:00,71.73,71.77,71.72,71.76,45501.0,62.6354,62.6704,62.6267,62.6616,45501.0
2021-04-20 15:00:00,71.76,71.78,71.71,71.75,72121.0,62.6616,62.6791,62.618,62.6529,72121.0
2021-04-20 15:10:00,71.74,71.8,71.72,71.74,47145.0,62.6442,62.6966,62.6267,62.6442,47145.0
2021-04-20 15:20:00,71.74,71.74,71.56,71.56,51150.0,62.6442,62.6442,62.487,62.487,51150.0
2021-04-20 15:30:00,71.57,71.59,71.46,71.54,75221.0,62.4957,62.5132,62.3997,62.4695,75221.0
2021-04-20 15:40:00,71.56,71.65,71.56,71.65,82692.0,62.487,62.5656,62.487,62.5656,82692.0
2021-04-20 15:50:00,71.64,71.67,71.52,71.54,186380.0,62.5569,62.5831,62.4521,62.4695,186380.0
2021-04-21 09:30:00,71.7,72.23,71.26,71.28,85170.0,62.6092,63.072,62.225,62.2425,85170.0
2021-04-21 09:40:00,71.31,71.53,71.23,71.29,67101.0,62.2687,62.4608,62.1988,62.2512,67101.0
2021-04-21 09:50:00,71.25,71.41,71.12,71.36,32575.0,62.2163,62.356,62.1028,62.3124,32575.0
2021-04-21 10:00:00,71.34,71.38,71.16,71.17,53663.0,62.2949,62.3298,62.1377,62.1464,53663.0
2021-04-21 10:10:00,71.15,71.36,71.12,71.29,69647.0,62.129,62.3124,62.1028,62.2512,69647.0
2021-04-21 10:20:00,71.27,71.38,71.13,71.31,41808.0,62.2338,62.3298,62.1115,62.2687,41808.0
2021-04-21 10:30:00,71.34,71.35,71.06,71.08,16905.0,62.2949,62.3036,62.0504,62.0679,16905.0
2021-04-21 10:40:00,71.1,71.1,70.93,71.04,42515.0,62.0853,62.0853,61.9369,62.0329,42515.0
2021-04-21 10:50:00,71.04,71.11,71.0,71.03,22122.0,62.0329,62.0941,61.998,62.0242,22122.0
2021-04-21 11:00:00,71.07,71.14,70.99,71.08,54820.0,62.0591,62.1202,61.9893,62.0679,54820.0
2021-04-21 11:10:00,71.08,71.25,71.07,71.15,35984.0,62.0679,62.2163,62.0591,62.129,35984.0
2021-04-21 11:20:00,71.16,71.33,71.08,71.33,33259.0,62.1377,62.2862,62.0679,62.2862,33259.0
2021-04-21 11:30:00,71.34,71.49,71.28,71.48,43040.0,62.2949,62.4259,62.2425,62.4171,43040.0
2021-04-21 11:40:00,71.48,71.49,71.24,71.27,13682.0,62.4171,62.4259,62.2076,62.2338,13682.0
2021-04-21 11:50:00,71.27,71.27,71.18,71.25,25460.0,62.2338,62.2338,62.1552,62.2163,25460.0
2021-04-21 12:00:00,71.26,71.28,71.14,71.19,17493.0,62.225,62.2425,62.1202,62.1639,17493.0
2021-04-21 12:10:00,71.2,71.23,71.18,71.23,18751.0,62.1726,62.1988,62.1552,62.1988,18751.0
2021-04-21 12:20:00,71.22,71.22,71.07,71.14,18241.0,62.1901,62.1901,62.0591,62.1202,18241.0
2021-04-21 12:30:00,71.15,71.15,70.94,70.94,16680.0,62.129,62.129,61.9456,61.9456,16680.0
2021-04-21 12:40:00,70.95,71.12,70.94,71.11,23394.0,61.9543,62.1028,61.9456,62.0941,23394.0
2021-04-21 12:50:00,71.1,71.2,71.09,71.19,18834.0,62.0853,62.1726,62.0766,62.1639,18834.0
2021-04-21 13:00:00,71.2,71.33,71.2,71.33,35463.0,62.1726,62.2862,62.1726,62.2862,35463.0
2021-04-21 13:10:00,71.31,71.36,71.28,71.33,18027.0,62.2687,62.3124,62.2425,62.2862,18027.0
2021-04-21 13:20:00,71.34,71.39,71.29,71.39,19816.0,62.2949,62.3386,62.2512,62.3386,19816.0
2021-04-21 13:30:00,71.39,71.39,71.31,71.34,17810.0,62.3386,62.3386,62.2687,62.2949,17810.0
2021-04-21 13:40:00,71.34,71.38,71.33,71.33,14912.0,62.2949,62.3298,62.2862,62.2862,14912.0
2021-04-21 13:50:00,71.33,71.37,71.29,71.32,12946.0,62.2862,62.3211,62.2512,62.2774,12946.0
2021-04-21 14:00:00,71.33,71.37,71.28,71.35,27099.0,62.2862,62.3211,62.2425,62.3036,27099.0
2021-04-21 14:10:00,71.34,71.34,71.25,71.25,20141.0,62.2949,62.2949,62.2163,62.2163,20141.0
2021-04-21 14:20:00,71.24,71.28,71.22,71.25,15153.0,62.2076,62.2425,62.1901,62.2163,15153.0
2021-04-21 14:30:00,71.25,71.26,71.18,71.25,22795.0,62.2163,62.225,62.1552,62.2163,22795.0
2021-04-21 14:40:00,71.24,71.26,71.21,71.26,20694.0,62.2076,62.225,62.1814,62.225,20694.0
2021-04-21 14:50:00,71.26,71.27,71.19,71.23,64505.0,62.225,62.2338,62.1639,62.1988,64505.0
2021-04-21 15:00:00,71.23,71.26,71.18,71.18,22736.0,62.1988,62.225,62.1552,62.1552,22736.0
2021-04-21 15:10:00,71.19,71.28,71.17,71.27,53972.0,62.1639,62.2425,62.1464,62.2338,53972.0
2021-04-21 15:20:00,71.27,71.35,71.26,71.31,31075.0,62.2338,62.3036,62.225,62.2687,31075.0
2021-04-21 15:30:00,71.31,71.48,71.29,71.48,82289.0,62.2687,62.4171,62.2512,62.4171,82289.0
2021-04-21 15:40:00,71.49,71.52,71.36,71.37,93999.0,62.4259,62.4521,62.3124,62.3211,93999.0
2021-04-21 15:50:00,71.38,71.43,71.3,71.31,313223.0,62.3298,62.3735,62.26,62.2687,313223.0
2021-04-22 09:30:00,71.21,71.4,70.79,71.12,106593.0,62.1814,62.3473,61.8146,62.1028,106593.0
2021-04-22 09:40:00,71.17,71.42,71.13,71.28,51456.0,62.1464,62.3647,62.1115,62.2425,51456.0
2021-04-22 09:50:00,71.28,71.4,71.22,71.36,30587.0,62.2425,62.3473,62.1901,62.3124,30587.0
2021-04-22 10:00:00,71.36,71.47,71.18,71.44,51362.0,62.3124,62.4084,62.1552,62.3822,51362.0
2021-04-22 10:10:00,71.43,71.51,71.32,71.44,45393.0,62.3735,62.4433,62.2774,62.3822,45393.0
2021-04-22 10:20:00,71.42,71.48,71.25,71.25,41635.0,62.3647,62.4171,62.2163,62.2163,41635.0
2021-04-22 10:30:00,71.26,71.42,71.19,71.38,22953.0,62.225,62.3647,62.1639,62.3298,22953.0
2021-04-22 10:40:00,71.35,71.35,71.26,71.31,38065.0,62.3036,62.3036,62.225,62.2687,38065.0
2021-04-22 10:50:00,71.32,71.36,71.26,71.34,35149.0,62.2774,62.3124,62.225,62.2949,35149.0
2021-04-22 11:00:00,71.34,71.54,71.33,71.5,31421.0,62.2949,62.4695,62.2862,62.4346,31421.0
2021-04-22 11:10:00,71.49,71.5,71.39,71.44,17543.0,62.4259,62.4346,62.3386,62.3822,17543.0
2021-04-22 11:20:00,71.44,71.44,71.33,71.35,28293.0,62.3822,62.3822,62.2862,62.3036,28293.0
2021-04-22 11:30:00,71.36,71.41,71.3,71.3,27066.0,62.3124,62.356,62.26,62.26,27066.0
2021-04-22 11:40:00,71.28,71.32,71.23,71.3,25402.0,62.2425,62.2774,62.1988,62.26,25402.0
2021-04-22 11:50:00,71.3,71.35,71.27,71.29,31393.0,62.26,62.3036,62.2338,62.2512,31393.0
2021-04-22 12:00:00,71.28,71.35,71.26,71.33,27798.0,62.2425,62.3036,62.225,62.2862,27798.0
2021-04-22 12:10:00,71.32,71.35,71.29,71.31,21467.0,62.2774,62.3036,62.2512,62.2687,21467.0
2021-04-22 12:20:00,71.3,71.35,71.28,71.34,14848.0,62.26,62.3036,62.2425,62.2949,14848.0
2021-04-22 12:30:00,71.34,71.38,71.3,71.31,21554.0,62.2949,62.3298,62.26,62.2687,21554.0
2021-04-22 12:40:00,71.31,71.31,71.21,71.25,31255.0,62.2687,62.2687,62.1814,62.2163,31255.0
2021-04-22 12:50:00,71.25,71.25,71.13,71.16,29924.0,62.2163,62.2163,62.1115,62.1377,29924.0
2021-04-22 13:00:00,71.15,71.17,70.98,71.04,55927.0,62.129,62.1464,61.9805,62.0329,55927.0
2021-04-22 13:10:00,71.04,71.12,70.93,71.07,71339.0,62.0329,62.1028,61.9369,62.0591,71339.0
2021-04-22 13:20:00,71.06,71.21,71.06,71.12,80379.0,62.0504,62.1814,62.0504,62.1028,80379.0
2021-04-22 13:30:00,71.12,71.18,71.09,71.13,38194.0,62.1028,62.1552,62.0766,62.1115,38194.0
2021-04-22 13:40:00,71.13,71.22,71.11,71.16,53790.0,62.1115,62.1901,62.0941,62.1377,53790.0
2021-04-22 13:50:00,71.15,71.2,71.09,71.17,54016.0,62.129,62.1726,62.0766,62.1464,54016.0
2021-04-22 14:00:00,71.16,71.26,71.1,71.1,47018.0,62.1377,62.225,62.0853,62.0853,47018.0
2021-04-22 14:10:00,71.09,71.16,71.05,71.16,56593.0,62.0766,62.1377,62.0417,62.1377,56593.0
2021-04-22 14:20:00,71.16,71.16,71.1,71.14,41062.0,62.1377,62.1377,62.0853,62.1202,41062.0
2021-04-22 14:30:00,71.14,71.19,71.07,71.1,42425.0,62.1202,62.1639,62.0591,62.0853,42425.0
2021-04-22 14:40:00,71.1,71.2,71.05,71.2,32797.0,62.0853,62.1726,62.0417,62.1726,32797.0
2021-04-22 14:50:00,71.19,71.23,71.15,71.15,39661.0,62.1639,62.1988,62.129,62.129,39661.0
2021-04-22 15:00:00,71.14,71.16,70.93,70.94,42531.0,62.1202,62.1377,61.9369,61.9456,42531.0
2021-04-22 15:10:00,70.94,70.97,70.9,70.97,45151.0,61.9456,61.9718,61.9107,61.9718,45151.0
2021-04-22 15:20:00,70.97,71.0,70.88,70.99,40558.0,61.9718,61.998,61.8932,61.9893,40558.0
2021-04-22 15:30:00,70.98,71.02,70.91,70.94,41878.0,61.9805,62.0155,61.9194,61.9456,41878.0
2021-04-22 15:40:00,70.95,71.1,70.95,71.04,55491.0,61.9543,62.0853,61.9543,62.0329,55491.0
2021-04-22 15:50:00,71.04,71.17,71.01,71.12,438598.0,62.0329,62.1464,62.0067,62.1028,438598.0
2021-04-23 09:30:00,71.18,71.62,70.99,71.05,106646.0,62.1552,62.5394,61.9893,62.0417,106646.0
2021-04-23 09:40:00,71.03,71.18,70.93,71.07,67053.0,62.0242,62.1552,61.9369,62.0591,67053.0
2021-04-23 09:50:00,71.07,71.28,71.03,71.24,33832.0,62.0591,62.2425,62.0242,62.2076,33832.0
2021-04-23 10:00:00,71.23,71.29,71.17,71.18,37393.0,62.1988,62.2512,62.1464,62.1552,37393.0
2021-04-23 10:10:00,71.18,71.28,71.08,71.24,36884.0,62.1552,62.2425,62.0679,62.2076,36884.0
2021-04-23 10:20:00,71.23,71.24,71.04,71.07,34229.0,62.1988,62.2076,62.0329,62.0591,34229.0
2021-04-23 10:30:00,71.06,71.24,71.06,71.16,53111.0,62.0504,62.2076,62.0504,62.1377,53111.0
2021-04-23 10:40:00,71.16,71.43,71.16,71.42,21677.0,62.1377,62.3735,62.1377,62.3647,21677.0
2021-04-23 10:50:00,71.43,71.64,71.37,71.61,26572.0,62.3735,62.5569,62.3211,62.5307,26572.0
2021-04-23 11:00:00,71.6,71.6,71.38,71.4,39205.0,62.5219,62.5219,62.3298,62.3473,39205.0
2021-04-23 11:10:00,71.42,71.55,71.41,71.52,26466.0,62.3647,62.4783,62.356,62.4521,26466.0
2021-04-23 11:20:00,71.52,71.55,71.46,71.46,28279.0,62.4521,62.4783,62.3997,62.3997,28279.0
2021-04-23 11:30:00,71.46,71.58,71.46,71.55,26408.0,62.3997,62.5045,62.3997,62.4783,26408.0
2021-04-23 11:40:00,71.56,71.59,71.49,71.54,24259.0,62.487,62.5132,62.4259,62.4695,24259.0
2021-04-23 11:50:00,71.55,71.61,71.5,71.58,18715.0,62.4783,62.5307,62.4346,62.5045,18715.0
2021-04-23 12:00:00,71.59,71.68,71.59,71.61,15584.0,62.5132,62.5918,62.5132,62.5307,15584.0
2021-04-23 12:10:00,71.6,71.62,71.53,71.53,24725.0,62.5219,62.5394,62.4608,62.4608,24725.0
2021-04-23 12:20:00,71.54,71.63,71.54,71.58,23746.0,62.4695,62.5481,62.4695,62.5045,23746.0
2021-04-23 12:30:00,71.58,71.58,71.53,71.55,16268.0,62.5045,62.5045,62.4608,62.4783,16268.0
2021-04-23 12:40:00,71.53,71.56,71.48,71.56,25418.0,62.4608,62.487,62.4171,62.487,25418.0
2021-04-23 12:50:00,71.56,71.61,71.49,71.51,17418.0,62.487,62.5307,62.4259,62.4433,17418.0
2021-04-23 13:00:00,71.52,71.57,71.48,71.53,37354.0,62.4521,62.4957,62.4171,62.4608,37354.0
2021-04-23 13:10:00,71.53,71.54,71.43,71.44,24219.0,62.4608,62.4695,62.3735,62.3822,24219.0
2021-04-23 13:20:00,71.45,71.45,71.38,71.38,28331.0,62.3909,62.3909,62.3298,62.3298,28331.0
2021-04-23 13:30:00,71.38,71.41,71.34,71.35,40722.0,62.3298,62.356,62.2949,62.3036,40722.0
2021-04-23 13:40:00,71.34,71.38,71.33,71.37,24108.0,62.2949,62.3298,62.2862,62.3211,24108.0
2021-04-23 13:50:00,71.38,71.41,71.33,71.33,23751.0,62.3298,62.356,62.2862,62.2862,23751.0
2021-04-23 14:00:00,71.34,71.46,71.33,71.42,88957.0,62.2949,62.3997,62.2862,62.3647,88957.0
2021-04-23 14:10:00,71.41,71.46,71.39,71.44,20962.0,62.356,62.3997,62.3386,62.3822,20962.0
2021-04-23 14:20:00,71.43,71.43,71.24,71.29,97020.0,62.3735,62.3735,62.2076,62.2512,97020.0
2021-04-23 14:30:00,71.29,71.3,71.18,71.21,24221.0,62.2512,62.26,62.1552,62.1814,24221.0
2021-04-23 14:40:00,71.21,71.22,71.12,71.12,22661.0,62.1814,62.1901,62.1028,62.1028,22661.0
2021-04-23 14:50:00,71.13,71.18,71.11,71.13,33687.0,62.1115,62.1552,62.0941,62.1115,33687.0
2021-04-23 15:00:00,71.13,71.21,71.11,71.19,28310.0,62.1115,62.1814,62.0941,62.1639,28310.0
2021-04-23 15:10:00,71.19,71.21,71.15,71.17,46116.0,62.1639,62.1814,62.129,62.1464,46116.0
2021-04-23 15:20:00,71.17,71.2,71.13,71.19,34983.0,62.1464,62.1726,62.1115,62.1639,34983.0
2021-04-23 15:30:00,71.19,71.29,71.18,71.28,48214.0,62.1639,62.2512,62.1552,62.2425,48214.0
2021-04-23 15:40:00,71.28,71.29,71.15,71.25,57355.0,62.2425,62.2512,62.129,62.2163,57355.0
2021-04-23 15:50:00,71.26,71.33,71.07,71.08,235508.0,62.225,62.2862,62.0591,62.0679,235508.0
2021-04-26 09:30:00,70.98,71.1,70.52,70.92,155607.0,61.9805,62.0853,61.5789,61.9281,155607.0
2021-04-26 09:40:00,70.9,70.9,70.63,70.71,60119.0,61.9107,61.9107,61.6749,61.7448,60119.0
2021-04-26 09:50:00,70.75,71.01,70.67,70.75,51569.0,61.7797,62.0067,61.7098,61.7797,51569.0
2021-04-26 10:00:00,70.72,70.8,70.64,70.69,24908.0,61.7535,61.8234,61.6836,61.7273,24908.0
2021-04-26 10:10:00,70.7,70.87,70.65,70.78,31812.0,61.736,61.8845,61.6924,61.8059,31812.0
2021-04-26 10:20:00,70.78,70.87,70.73,70.73,14350.0,61.8059,61.8845,61.7622,61.7622,14350.0
2021-04-26 10:30:00,70.73,70.83,70.63,70.68,25103.0,61.7622,61.8496,61.6749,61.7186,25103.0
2021-04-26 10:40:00,70.66,70.79,70.64,70.79,62824.0,61.7011,61.8146,61.6836,61.8146,62824.0
2021-04-26 10:50:00,70.81,70.82,70.71,70.72,46807.0,61.8321,61.8408,61.7448,61.7535,46807.0
2021-04-26 11:00:00,70.72,70.72,70.56,70.58,25633.0,61.7535,61.7535,61.6138,61.6313,25633.0
2021-04-26 11:10:00,70.56,70.58,70.42,70.49,18412.0,61.6138,61.6313,61.4915,61.5527,18412.0
2021-04-26 11:20:00,70.48,70.54,70.46,70.54,17981.0,61.5439,61.5963,61.5265,61.5963,17981.0
2021-04-26 11:30:00,70.53,70.57,70.51,70.52,16774.0,61.5876,61.6225,61.5701,61.5789,16774.0
2021-04-26 11:40:00,70.52,70.63,70.51,70.62,19713.0,61.5789,61.6749,61.5701,61.6662,19713.0
2021-04-26 11:50:00,70.61,70.67,70.57,70.59,18018.0,61.6574,61.7098,61.6225,61.64,18018.0
2021-04-26 12:00:00,70.59,70.67,70.55,70.67,26695.0,61.64,61.7098,61.6051,61.7098,26695.0
2021-04-26 12:10:00,70.66,70.69,70.6,70.63,27002.0,61.7011,61.7273,61.6487,61.6749,27002.0
2021-04-26 12:20:00,70.62,70.67,70.58,70.58,27634.0,61.6662,61.7098,61.6313,61.6313,27634.0
2021-04-26 12:30:00,70.57,70.63,70.57,70.61,11479.0,61.6225,61.6749,61.6225,61.6574,11479.0
2021-04-26 12:40:00,70.61,70.62,70.54,70.58,15420.0,61.6574,61.6662,61.5963,61.6313,15420.0
2021-04-26 12:50:00,70.58,70.61,70.55,70.58,67224.0,61.6313,61.6574,61.6051,61.6313,67224.0
2021-04-26 13:00:00,70.58,70.6,70.53,70.59,12370.0,61.6313,61.6487,61.5876,61.64,12370.0
2021-04-26 13:10:00,70.59,70.62,70.55,70.56,24199.0,61.64,61.6662,61.6051,61.6138,24199.0
2021-04-26 13:20:00,70.56,70.68,70.56,70.65,16631.0,61.6138,61.7186,61.6138,61.6924,16631.0
2021-04-26 13:30:00,70.66,70.68,70.61,70.67,31488.0,61.7011,61.7186,61.6574,61.7098,31488.0
2021-04-26 13:40:00,70.68,70.69,70.62,70.62,23457.0,61.7186,61.7273,61.6662,61.6662,23457.0
2021-04-26 13:50:00,70.61,70.66,70.6,70.64,15274.0,61.6574,61.7011,61.6487,61.6836,15274.0
2021-04-26 14:00:00,70.63,70.65,70.59,70.62,25733.0,61.6749,61.6924,61.64,61.6662,25733.0
2021-04-26 14:10:00,70.62,70.67,70.62,70.66,23752.0,61.6662,61.7098,61.6662,61.7011,23752.0
2021-04-26 14:20:00,70.66,70.71,70.66,70.7,21330.0,61.7011,61.7448,61.7011,61.736,21330.0
2021-04-26 14:30:00,70.71,70.77,70.71,70.75,21591.0,61.7448,61.7972,61.7448,61.7797,21591.0
2021-04-26 14:40:00,70.74,70.77,70.71,70.76,38262.0,61.771,61.7972,61.7448,61.7884,38262.0
2021-04-26 14:50:00,70.75,70.75,70.69,70.7,17812.0,61.7797,61.7797,61.7273,61.736,17812.0
2021-04-26 15:00:00,70.69,70.74,70.68,70.7,79320.0,61.7273,61.771,61.7186,61.736,79320.0
2021-04-26 15:10:00,70.69,70.72,70.67,70.72,40311.0,61.7273,61.7535,61.7098,61.7535,40311.0
2021-04-26 15:20:00,70.71,70.75,70.58,70.61,36600.0,61.7448,61.7797,61.6313,61.6574,36600.0
2021-04-26 15:30:00,70.61,70.64,70.56,70.59,44284.0,61.6574,61.6836,61.6138,61.64,44284.0
2021-04-26 15:40:00,70.59,70.62,70.5,70.51,67002.0,61.64,61.6662,61.5614,61.5701,67002.0
2021-04-26 15:50:00,70.5,70.61,70.49,70.59,165100.0,61.5614,61.6574,61.5527,61.64,165100.0
2021-04-27 09:30:00,70.84,71.26,70.21,70.27,122342.0,61.8583,62.225,61.3082,61.3606,122342.0
2021-04-27 09:40:00,70.28,70.59,70.2,70.57,79980.0,61.3693,61.64,61.2994,61.6225,79980.0
2021-04-27 09:50:00,70.57,70.61,70.33,70.37,68891.0,61.6225,61.6574,61.4129,61.4479,68891.0
2021-04-27 10:00:00,70.37,70.52,70.25,70.3,30364.0,61.4479,61.5789,61.3431,61.3868,30364.0
2021-04-27 10:10:00,70.3,70.42,70.28,70.37,28791.0,61.3868,61.4915,61.3693,61.4479,28791.0
2021-04-27 10:20:00,70.38,70.42,70.25,70.4,28654.0,61.4566,61.4915,61.3431,61.4741,28654.0
2021-04-27 10:30:00,70.4,70.45,70.31,70.35,34734.0,61.4741,61.5177,61.3955,61.4304,34734.0
2021-04-27 10:40:00,70.34,70.52,70.33,70.5,38526.0,61.4217,61.5789,61.4129,61.5614,38526.0
2021-04-27 10:50:00,70.49,70.49,70.35,70.44,32388.0,61.5527,61.5527,61.4304,61.509,32388.0
2021-04-27 11:00:00,70.44,70.47,70.4,70.47,33872.0,61.509,61.5352,61.4741,61.5352,33872.0
2021-04-27 11:10:00,70.45,70.46,70.33,70.34,22815.0,61.5177,61.5265,61.4129,61.4217,22815.0
2021-04-27 11:20:00,70.33,70.34,70.2,70.22,37214.0,61.4129,61.4217,61.2994,61.3169,37214.0
2021-04-27 11:30:00,70.23,70.28,70.19,70.27,26072.0,61.3256,61.3693,61.2907,61.3606,26072.0
2021-04-27 11:40:00,70.28,70.35,70.26,70.34,39604.0,61.3693,61.4304,61.3518,61.4217,39604.0
2021-04-27 11:50:00,70.33,70.36,70.28,70.28,64145.0,61.4129,61.4391,61.3693,61.3693,64145.0
2021-04-27 12:00:00,70.28,70.35,70.23,70.32,16024.0,61.3693,61.4304,61.3256,61.4042,16024.0
2021-04-27 12:10:00,70.29,70.3,70.23,70.27,20094.0,61.378,61.3868,61.3256,61.3606,20094.0
2021-04-27 12:20:00,70.27,70.33,70.25,70.31,17707.0,61.3606,61.4129,61.3431,61.3955,17707.0
2021-04-27 12:30:00,70.34,70.47,70.33,70.45,18032.0,61.4217,61.5352,61.4129,61.5177,18032.0
2021-04-27 12:40:00,70.47,70.48,70.4,70.42,20957.0,61.5352,61.5439,61.4741,61.4915,20957.0
2021-04-27 12:50:00,70.42,70.45,70.39,70.43,22826.0,61.4915,61.5177,61.4653,61.5003,22826.0
2021-04-27 13:00:00,70.43,70.47,70.41,70.47,18642.0,61.5003,61.5352,61.4828,61.5352,18642.0
2021-04-27 13:10:00,70.47,70.55,70.45,70.5,18907.0,61.5352,61.6051,61.5177,61.5614,18907.0
2021-04-27 13:20:00,70.5,70.51,70.44,70.48,19771.0,61.5614,61.5701,61.509,61.5439,19771.0
2021-04-27 13:30:00,70.48,70.52,70.45,70.46,17453.0,61.5439,61.5789,61.5177,61.5265,17453.0
2021-04-27 13:40:00,70.46,70.47,70.4,70.45,17794.0,61.5265,61.5352,61.4741,61.5177,17794.0
2021-04-27 13:50:00,70.45,70.46,70.36,70.4,23681.0,61.5177,61.5265,61.4391,61.4741,23681.0
2021-04-27 14:00:00,70.39,70.45,70.37,70.44,25956.0,61.4653,61.5177,61.4479,61.509,25956.0
2021-04-27 14:10:00,70.45,70.46,70.41,70.46,20723.0,61.5177,61.5265,61.4828,61.5265,20723.0
2021-04-27 14:20:00,70.47,70.48,70.36,70.4,31730.0,61.5352,61.5439,61.4391,61.4741,31730.0
2021-04-27 14:30:00,70.41,70.45,70.38,70.42,35931.0,61.4828,61.5177,61.4566,61.4915,35931.0
2021-04-27 14:40:00,70.42,70.42,70.31,70.32,37489.0,61.4915,61.4915,61.3955,61.4042,37489.0
2021-04-27 14:50:00,70.32,70.38,70.31,70.37,25849.0,61.4042,61.4566,61.3955,61.4479,25849.0
2021-04-27 15:00:00,70.37,70.37,70.28,70.28,37833.0,61.4479,61.4479,61.3693,61.3693,37833.0
2021-04-27 15:10:00,70.28,70.31,70.23,70.27,36195.0,61.3693,61.3955,61.3256,61.3606,36195.0
2021-04-27 15:20:00,70.27,70.27,70.21,70.21,21202.0,61.3606,61.3606,61.3082,61.3082,21202.0
2021-04-27 15:30:00,70.22,70.23,70.05,70.08,34241.0,61.3169,61.3256,61.1684,61.1946,34241.0
2021-04-27 15:40:00,70.08,70.11,69.92,69.96,62921.0,61.1946,61.2208,61.0549,61.0899,62921.0
2021-04-27 15:50:00,69.97,70.12,69.92,70.02,160254.0,61.0986,61.2296,61.0549,61.1423,160254.0
2021-04-28 09:30:00,70.08,70.27,69.97,70.07,47605.0,61.1946,61.3606,61.0986,61.1859,47605.0
2021-04-28 09:40:00,70.08,70.08,69.87,70.03,64453.0,61.1946,61.1946,61.0113,61.151,64453.0
2021-04-28 09:50:00,70.02,70.05,69.79,69.79,48218.0,61.1423,61.1684,60.9414,60.9414,48218.0
2021-04-28 10:00:00,69.82,69.88,69.65,69.74,29366.0,60.9676,61.02,60.8192,60.8978,29366.0
2021-04-28 10:10:00,69.73,69.78,69.59,69.63,23981.0,60.889,60.9327,60.7668,60.8017,23981.0
2021-04-28 10:20:00,69.62,69.75,69.59,69.74,20437.0,60.793,60.9065,60.7668,60.8978,20437.0
2021-04-28 10:30:00,69.76,69.9,69.75,69.9,24873.0,60.9152,61.0375,60.9065,61.0375,24873.0
2021-04-28 10:40:00,69.9,69.92,69.74,69.86,32297.0,61.0375,61.0549,60.8978,61.0025,32297.0
2021-04-28 10:50:00,69.86,69.86,69.58,69.62,24732.0,61.0025,61.0025,60.758,60.793,24732.0
2021-04-28 11:00:00,69.63,69.83,69.61,69.82,20421.0,60.8017,60.9763,60.7842,60.9676,20421.0
2021-04-28 11:10:00,69.82,69.88,69.8,69.82,25709.0,60.9676,61.02,60.9501,60.9676,25709.0
2021-04-28 11:20:00,69.83,69.87,69.78,69.79,17697.0,60.9763,61.0113,60.9327,60.9414,17697.0
2021-04-28 11:30:00,69.78,69.8,69.7,69.7,17739.0,60.9327,60.9501,60.8628,60.8628,17739.0
2021-04-28 11:40:00,69.72,69.77,69.67,69.76,14970.0,60.8803,60.9239,60.8366,60.9152,14970.0
2021-04-28 11:50:00,69.75,69.75,69.64,69.64,15205.0,60.9065,60.9065,60.8104,60.8104,15205.0
2021-04-28 12:00:00,69.63,69.7,69.62,69.63,16251.0,60.8017,60.8628,60.793,60.8017,16251.0
2021-04-28 12:10:00,69.67,69.71,69.64,69.7,14729.0,60.8366,60.8716,60.8104,60.8628,14729.0
2021-04-28 12:20:00,69.7,69.76,69.64,69.66,20313.0,60.8628,60.9152,60.8104,60.8279,20313.0
2021-04-28 12:30:00,69.64,69.65,69.48,69.48,14102.0,60.8104,60.8192,60.6707,60.6707,14102.0
2021-04-28 12:40:00,69.49,69.56,69.49,69.5,30762.0,60.6795,60.7406,60.6795,60.6882,30762.0
2021-04-28 12:50:00,69.5,69.51,69.45,69.48,28702.0,60.6882,60.6969,60.6445,60.6707,28702.0
2021-04-28 13:00:00,69.48,69.51,69.42,69.45,14595.0,60.6707,60.6969,60.6183,60.6445,14595.0
2021-04-28 13:10:00,69.45,69.48,69.42,69.43,25948.0,60.6445,60.6707,60.6183,60.6271,25948.0
2021-04-28 13:20:00,69.43,69.56,69.43,69.53,15134.0,60.6271,60.7406,60.6271,60.7144,15134.0
2021-04-28 13:30:00,69.54,69.57,69.5,69.53,16733.0,60.7231,60.7493,60.6882,60.7144,16733.0
2021-04-28 13:40:00,69.53,69.55,69.48,69.53,13796.0,60.7144,60.7318,60.6707,60.7144,13796.0
2021-04-28 13:50:00,69.52,69.57,69.49,69.51,16615.0,60.7056,60.7493,60.6795,60.6969,16615.0
2021-04-28 14:00:00,69.53,69.66,69.5,69.53,23184.0,60.7144,60.8279,60.6882,60.7144,23184.0
2021-04-28 14:10:00,69.53,69.6,69.52,69.58,31117.0,60.7144,60.7755,60.7056,60.758,31117.0
2021-04-28 14:20:00,69.59,69.62,69.58,69.59,14879.0,60.7668,60.793,60.758,60.7668,14879.0
2021-04-28 14:30:00,69.61,69.72,69.54,69.7,40215.0,60.7842,60.8803,60.7231,60.8628,40215.0
2021-04-28 14:40:00,69.7,69.75,69.67,69.69,29031.0,60.8628,60.9065,60.8366,60.8541,29031.0
2021-04-28 14:50:00,69.69,69.73,69.64,69.66,19996.0,60.8541,60.889,60.8104,60.8279,19996.0
2021-04-28 15:00:00,69.65,69.72,69.62,69.72,23474.0,60.8192,60.8803,60.793,60.8803,23474.0
2021-04-28 15:10:00,69.71,69.72,69.6,69.69,46341.0,60.8716,60.8803,60.7755,60.8541,46341.0
2021-04-28 15:20:00,69.69,69.72,69.67,69.67,34043.0,60.8541,60.8803,60.8366,60.8366,34043.0
2021-04-28 15:30:00,69.67,69.7,69.61,69.67,53219.0,60.8366,60.8628,60.7842,60.8366,53219.0
2021-04-28 15:40:00,69.67,69.7,69.52,69.55,103676.0,60.8366,60.8628,60.7056,60.7318,103676.0
2021-04-28 15:50:00,69.55,69.83,69.54,69.82,281419.0,60.7318,60.9763,60.7231,60.9676,281419.0
2021-04-29 09:30:00,69.95,70.14,69.54,69.9,102594.0,61.0811,61.247,60.7231,61.0375,102594.0
2021-04-29 09:40:00,69.99,70.8,69.95,70.8,59945.0,61.1161,61.8234,61.0811,61.8234,59945.0
2021-04-29 09:50:00,70.77,70.88,70.46,70.54,84636.0,61.7972,61.8932,61.5265,61.5963,84636.0
2021-04-29 10:00:00,70.55,70.61,70.36,70.43,15827.0,61.6051,61.6574,61.4391,61.5003,15827.0
2021-04-29 10:10:00,70.4,70.62,70.27,70.58,19471.0,61.4741,61.6662,61.3606,61.6313,19471.0
2021-04-29 10:20:00,70.61,70.61,70.37,70.5,23048.0,61.6574,61.6574,61.4479,61.5614,23048.0
2021-04-29 10:30:00,70.5,70.82,70.5,70.8,18925.0,61.5614,61.8408,61.5614,61.8234,18925.0
2021-04-29 10:40:00,70.82,70.84,70.7,70.75,20622.0,61.8408,61.8583,61.736,61.7797,20622.0
2021-04-29 10:50:00,70.77,70.82,70.55,70.57,28951.0,61.7972,61.8408,61.6051,61.6225,28951.0
2021-04-29 11:00:00,70.6,70.63,70.45,70.48,12914.0,61.6487,61.6749,61.5177,61.5439,12914.0
2021-04-29 11:10:00,70.49,70.51,70.32,70.39,19534.0,61.5527,61.5701,61.4042,61.4653,19534.0
2021-04-29 11:20:00,70.39,70.46,70.29,70.36,15959.0,61.4653,61.5265,61.378,61.4391,15959.0
2021-04-29 11:30:00,70.35,70.45,70.26,70.42,13933.0,61.4304,61.5177,61.3518,61.4915,13933.0
2021-04-29 11:40:00,70.42,70.44,70.35,70.41,17382.0,61.4915,61.509,61.4304,61.4828,17382.0
2021-04-29 11:50:00,70.42,70.51,70.38,70.43,22547.0,61.4915,61.5701,61.4566,61.5003,22547.0
2021-04-29 12:00:00,70.46,70.6,70.46,70.55,25013.0,61.5265,61.6487,61.5265,61.6051,25013.0
2021-04-29 12:10:00,70.57,70.68,70.57,70.61,18904.0,61.6225,61.7186,61.6225,61.6574,18904.0
2021-04-29 12:20:00,70.61,70.62,70.52,70.58,19547.0,61.6574,61.6662,61.5789,61.6313,19547.0
2021-04-29 12:30:00,70.58,70.63,70.53,70.58,15050.0,61.6313,61.6749,61.5876,61.6313,15050.0
2021-04-29 12:40:00,70.57,70.57,70.41,70.41,16508.0,61.6225,61.6225,61.4828,61.4828,16508.0
2021-04-29 12:50:00,70.42,70.46,70.4,70.45,15719.0,61.4915,61.5265,61.4741,61.5177,15719.0
2021-04-29 13:00:00,70.48,70.58,70.45,70.55,18719.0,61.5439,61.6313,61.5177,61.6051,18719.0
2021-04-29 13:10:00,70.55,70.55,70.43,70.49,17425.0,61.6051,61.6051,61.5003,61.5527,17425.0
2021-04-29 13:20:00,70.5,70.54,70.44,70.49,10982.0,61.5614,61.5963,61.509,61.5527,10982.0
2021-04-29 13:30:00,70.5,70.53,70.42,70.53,12047.0,61.5614,61.5876,61.4915,61.5876,12047.0
2021-04-29 13:40:00,70.53,70.56,70.4,70.43,18740.0,61.5876,61.6138,61.4741,61.5003,18740.0
2021-04-29 13:50:00,70.4,70.41,70.28,70.3,28677.0,61.4741,61.4828,61.3693,61.3868,28677.0
2021-04-29 14:00:00,70.3,70.36,70.28,70.3,17628.0,61.3868,61.4391,61.3693,61.3868,17628.0
2021-04-29 14:10:00,70.3,70.36,70.3,70.35,16489.0,61.3868,61.4391,61.3868,61.4304,16489.0
2021-04-29 14:20:00,70.34,70.41,70.33,70.38,20961.0,61.4217,61.4828,61.4129,61.4566,20961.0
2021-04-29 14:30:00,70.38,70.41,70.36,70.41,39447.0,61.4566,61.4828,61.4391,61.4828,39447.0
2021-04-29 14:40:00,70.42,70.56,70.36,70.55,25941.0,61.4915,61.6138,61.4391,61.6051,25941.0
2021-04-29 14:50:00,70.56,70.57,70.52,70.56,24667.0,61.6138,61.6225,61.5789,61.6138,24667.0
2021-04-29 15:00:00,70.57,70.68,70.57,70.65,18442.0,61.6225,61.7186,61.6225,61.6924,18442.0
2021-04-29 15:10:00,70.64,70.72,70.62,70.69,28359.0,61.6836,61.7535,61.6662,61.7273,28359.0
2021-04-29 15:20:00,70.68,70.71,70.64,70.69,21544.0,61.7186,61.7448,61.6836,61.7273,21544.0
2021-04-29 15:30:00,70.68,70.7,70.58,70.59,27296.0,61.7186,61.736,61.6313,61.64,27296.0
2021-04-29 15:40:00,70.58,70.65,70.54,70.55,34065.0,61.6313,61.6924,61.5963,61.6051,34065.0
2021-04-29 15:50:00,70.55,70.57,70.45,70.56,153112.0,61.6051,61.6225,61.5177,61.6138,153112.0
2021-04-30 09:30:00,70.57,70.93,70.44,70.51,52531.0,61.6225,61.9369,61.509,61.5701,52531.0
2021-04-30 09:40:00,70.53,70.53,70.33,70.35,21462.0,61.5876,61.5876,61.4129,61.4304,21462.0
2021-04-30 09:50:00,70.36,70.43,70.1,70.16,27501.0,61.4391,61.5003,61.2121,61.2645,27501.0
2021-04-30 10:00:00,70.16,70.35,70.08,70.26,44780.0,61.2645,61.4304,61.1946,61.3518,44780.0
2021-04-30 10:10:00,70.25,70.43,70.11,70.42,50061.0,61.3431,61.5003,61.2208,61.4915,50061.0
2021-04-30 10:20:00,70.43,70.59,70.39,70.54,23557.0,61.5003,61.64,61.4653,61.5963,23557.0
2021-04-30 10:30:00,70.55,70.72,70.52,70.69,74501.0,61.6051,61.7535,61.5789,61.7273,74501.0
2021-04-30 10:40:00,70.66,70.67,70.5,70.58,32916.0,61.7011,61.7098,61.5614,61.6313,32916.0
2021-04-30 10:50:00,70.59,70.69,70.58,70.67,26223.0,61.64,61.7273,61.6313,61.7098,26223.0
2021-04-30 11:00:00,70.67,70.81,70.66,70.74,46054.0,61.7098,61.8321,61.7011,61.771,46054.0
2021-04-30 11:10:00,70.73,70.83,70.69,70.79,18773.0,61.7622,61.8496,61.7273,61.8146,18773.0
2021-04-30 11:20:00,70.79,70.81,70.67,70.73,22397.0,61.8146,61.8321,61.7098,61.7622,22397.0
2021-04-30 11:30:00,70.71,70.71,70.58,70.67,22599.0,61.7448,61.7448,61.6313,61.7098,22599.0
2021-04-30 11:40:00,70.66,70.86,70.66,70.83,17464.0,61.7011,61.8757,61.7011,61.8496,17464.0
2021-04-30 11:50:00,70.83,70.85,70.74,70.84,21520.0,61.8496,61.867,61.771,61.8583,21520.0
2021-04-30 12:00:00,70.84,70.85,70.78,70.84,18346.0,61.8583,61.867,61.8059,61.8583,18346.0
2021-04-30 12:10:00,70.85,70.9,70.82,70.9,12925.0,61.867,61.9107,61.8408,61.9107,12925.0
2021-04-30 12:20:00,70.91,70.97,70.87,70.9,16864.0,61.9194,61.9718,61.8845,61.9107,16864.0
2021-04-30 12:30:00,70.89,70.92,70.85,70.88,16463.0,61.9019,61.9281,61.867,61.8932,16463.0
2021-04-30 12:40:00,70.88,70.99,70.88,70.95,17201.0,61.8932,61.9893,61.8932,61.9543,17201.0
2021-04-30 12:50:00,70.95,70.96,70.82,70.84,18415.0,61.9543,61.9631,61.8408,61.8583,18415.0
2021-04-30 13:00:00,70.84,70.85,70.73,70.77,18431.0,61.8583,61.867,61.7622,61.7972,18431.0
2021-04-30 13:10:00,70.78,70.81,70.69,70.81,14481.0,61.8059,61.8321,61.7273,61.8321,14481.0
2021-04-30 13:20:00,70.8,70.84,70.77,70.84,13089.0,61.8234,61.8583,61.7972,61.8583,13089.0
2021-04-30 13:30:00,70.84,70.9,70.83,70.84,24352.0,61.8583,61.9107,61.8496,61.8583,24352.0
2021-04-30 13:40:00,70.84,70.92,70.81,70.89,28573.0,61.8583,61.9281,61.8321,61.9019,28573.0
2021-04-30 13:50:00,70.89,70.93,70.8,70.86,21526.0,61.9019,61.9369,61.8234,61.8757,21526.0
2021-04-30 14:00:00,70.87,70.93,70.84,70.85,15956.0,61.8845,61.9369,61.8583,61.867,15956.0
2021-04-30 14:10:00,70.84,70.91,70.84,70.88,18881.0,61.8583,61.9194,61.8583,61.8932,18881.0
2021-04-30 14:20:00,70.87,70.97,70.82,70.95,21886.0,61.8845,61.9718,61.8408,61.9543,21886.0
2021-04-30 14:30:00,70.96,70.96,70.88,70.92,13386.0,61.9631,61.9631,61.8932,61.9281,13386.0
2021-04-30 14:40:00,70.92,70.94,70.9,70.92,17448.0,61.9281,61.9456,61.9107,61.9281,17448.0
2021-04-30 14:50:00,70.93,70.96,70.9,70.95,21696.0,61.9369,61.9631,61.9107,61.9543,21696.0
2021-04-30 15:00:00,70.94,71.01,70.94,70.99,34493.0,61.9456,62.0067,61.9456,61.9893,34493.0
2021-04-30 15:10:00,71.0,71.08,71.0,71.06,24335.0,61.998,62.0679,61.998,62.0504,24335.0
2021-04-30 15:20:00,71.05,71.18,71.03,71.17,41793.0,62.0417,62.1552,62.0242,62.1464,41793.0
2021-04-30 15:30:00,71.18,71.27,71.15,71.22,67264.0,62.1552,62.2338,62.129,62.1901,67264.0
2021-04-30 15:40:00,71.23,71.24,71.09,71.18,82073.0,62.1988,62.2076,62.0766,62.1552,82073.0
2021-04-30 15:50:00,71.18,71.37,71.14,71.35,301625.0,62.1552,62.3211,62.1202,62.3036,301625.0
2021-05-03 09:30:00,71.31,71.41,71.2,71.27,52365.0,62.2687,62.356,62.1726,62.2338,52365.0
2021-05-03 09:40:00,71.28,71.69,71.18,71.67,41781.0,62.2425,62.6005,62.1552,62.5831,41781.0
2021-05-03 09:50:00,71.7,71.7,71.4,71.58,20161.0,62.6092,62.6092,62.3473,62.5045,20161.0
2021-05-03 10:00:00,71.58,71.58,71.26,71.42,24625.0,62.5045,62.5045,62.225,62.3647,24625.0
2021-05-03 10:10:00,71.43,71.46,71.34,71.41,18983.0,62.3735,62.3997,62.2949,62.356,18983.0
2021-05-03 10:20:00,71.42,71.76,71.42,71.74,29638.0,62.3647,62.6616,62.3647,62.6442,29638.0
2021-05-03 10:30:00,71.73,71.87,71.67,71.87,39373.0,62.6354,62.7577,62.5831,62.7577,39373.0
2021-05-03 10:40:00,71.86,71.88,71.79,71.87,31669.0,62.749,62.7664,62.6878,62.7577,31669.0
2021-05-03 10:50:00,71.88,71.91,71.77,71.86,27078.0,62.7664,62.7926,62.6704,62.749,27078.0
2021-05-03 11:00:00,71.88,71.89,71.68,71.69,27125.0,62.7664,62.7752,62.5918,62.6005,27125.0
2021-05-03 11:10:00,71.69,71.7,71.6,71.68,24926.0,62.6005,62.6092,62.5219,62.5918,24926.0
2021-05-03 11:20:00,71.69,71.73,71.56,71.7,23972.0,62.6005,62.6354,62.487,62.6092,23972.0
2021-05-03 11:30:00,71.7,71.77,71.61,71.7,19039.0,62.6092,62.6704,62.5307,62.6092,19039.0
2021-05-03 11:40:00,71.72,71.8,71.72,71.75,16609.0,62.6267,62.6966,62.6267,62.6529,16609.0
2021-05-03 11:50:00,71.76,71.88,71.71,71.88,45606.0,62.6616,62.7664,62.618,62.7664,45606.0
2021-05-03 12:00:00,71.88,71.88,71.78,71.84,10708.0,62.7664,62.7664,62.6791,62.7315,10708.0
2021-05-03 12:10:00,71.84,71.9,71.8,71.8,18549.0,62.7315,62.7839,62.6966,62.6966,18549.0
2021-05-03 12:20:00,71.79,71.82,71.74,71.78,12233.0,62.6878,62.714,62.6442,62.6791,12233.0
2021-05-03 12:30:00,71.78,71.94,71.76,71.94,12070.0,62.6791,62.8188,62.6616,62.8188,12070.0
2021-05-03 12:40:00,71.93,71.99,71.92,71.97,14298.0,62.8101,62.8625,62.8014,62.845,14298.0
2021-05-03 12:50:00,71.97,72.04,71.94,72.04,19807.0,62.845,62.9061,62.8188,62.9061,19807.0
2021-05-03 13:00:00,72.03,72.07,72.01,72.06,12072.0,62.8974,62.9323,62.8799,62.9236,12072.0
2021-05-03 13:10:00,72.07,72.11,72.04,72.04,12297.0,62.9323,62.9673,62.9061,62.9061,12297.0
2021-05-03 13:20:00,72.03,72.12,72.0,72.11,10886.0,62.8974,62.976,62.8712,62.9673,10886.0
2021-05-03 13:30:00,72.12,72.12,72.03,72.03,11983.0,62.976,62.976,62.8974,62.8974,11983.0
2021-05-03 13:40:00,72.04,72.08,72.01,72.04,12427.0,62.9061,62.9411,62.8799,62.9061,12427.0
2021-05-03 13:50:00,72.06,72.11,72.02,72.09,9597.0,62.9236,62.9673,62.8887,62.9498,9597.0
2021-05-03 14:00:00,72.1,72.16,72.03,72.05,15123.0,62.9585,63.0109,62.8974,62.9149,15123.0
2021-05-03 14:10:00,72.04,72.04,71.89,71.91,13799.0,62.9061,62.9061,62.7752,62.7926,13799.0
2021-05-03 14:20:00,71.91,71.93,71.87,71.89,21847.0,62.7926,62.8101,62.7577,62.7752,21847.0
2021-05-03 14:30:00,71.9,71.91,71.83,71.9,12913.0,62.7839,62.7926,62.7228,62.7839,12913.0
2021-05-03 14:40:00,71.9,71.96,71.89,71.92,22557.0,62.7839,62.8363,62.7752,62.8014,22557.0
2021-05-03 14:50:00,71.93,71.99,71.92,71.95,23361.0,62.8101,62.8625,62.8014,62.8276,23361.0
2021-05-03 15:00:00,71.94,71.96,71.87,71.89,23637.0,62.8188,62.8363,62.7577,62.7752,23637.0
2021-05-03 15:10:00,71.89,71.89,71.69,71.7,18541.0,62.7752,62.7752,62.6005,62.6092,18541.0
2021-05-03 15:20:00,71.71,71.79,71.7,71.75,25046.0,62.618,62.6878,62.6092,62.6529,25046.0
2021-05-03 15:30:00,71.74,71.75,71.66,71.67,29939.0,62.6442,62.6529,62.5743,62.5831,29939.0
2021-05-03 15:40:00,71.67,71.69,71.57,71.6,35041.0,62.5831,62.6005,62.4957,62.5219,35041.0
2021-05-03 15:50:00,71.61,71.64,71.48,71.62,187876.0,62.5307,62.5569,62.4171,62.5394,187876.0
2021-05-04 09:30:00,71.55,71.73,71.01,71.53,79952.0,62.4783,62.6354,62.0067,62.4608,79952.0
2021-05-04 09:40:00,71.48,71.68,71.37,71.63,48393.0,62.4171,62.5918,62.3211,62.5481,48393.0
2021-05-04 09:50:00,71.64,71.92,71.5,71.91,35675.0,62.5569,62.8014,62.4346,62.7926,35675.0
2021-05-04 10:00:00,71.91,72.03,71.87,72.01,25609.0,62.7926,62.8974,62.7577,62.8799,25609.0
2021-05-04 10:10:00,72.01,72.15,71.84,71.87,41034.0,62.8799,63.0022,62.7315,62.7577,41034.0
2021-05-04 10:20:00,71.79,71.8,71.36,71.37,43167.0,62.6878,62.6966,62.3124,62.3211,43167.0
2021-05-04 10:30:00,71.37,71.38,71.17,71.25,36204.0,62.3211,62.3298,62.1464,62.2163,36204.0
2021-05-04 10:40:00,71.24,71.27,71.07,71.23,34935.0,62.2076,62.2338,62.0591,62.1988,34935.0
2021-05-04 10:50:00,71.21,71.41,71.21,71.35,21235.0,62.1814,62.356,62.1814,62.3036,21235.0
2021-05-04 11:00:00,71.39,71.46,71.31,71.44,22530.0,62.3386,62.3997,62.2687,62.3822,22530.0
2021-05-04 11:10:00,71.44,71.44,71.2,71.33,25292.0,62.3822,62.3822,62.1726,62.2862,25292.0
2021-05-04 11:20:00,71.32,71.34,71.22,71.29,22011.0,62.2774,62.2949,62.1901,62.2512,22011.0
2021-05-04 11:30:00,71.28,71.38,71.26,71.32,22811.0,62.2425,62.3298,62.225,62.2774,22811.0
2021-05-04 11:40:00,71.33,71.44,71.27,71.31,41249.0,62.2862,62.3822,62.2338,62.2687,41249.0
2021-05-04 11:50:00,71.32,71.46,71.3,71.46,180293.0,62.2774,62.3997,62.26,62.3997,180293.0
2021-05-04 12:00:00,71.47,71.55,71.43,71.53,66065.0,62.4084,62.4783,62.3735,62.4608,66065.0
2021-05-04 12:10:00,71.53,71.55,71.47,71.52,56562.0,62.4608,62.4783,62.4084,62.4521,56562.0
2021-05-04 12:20:00,71.53,71.63,71.5,71.57,41601.0,62.4608,62.5481,62.4346,62.4957,41601.0
2021-05-04 12:30:00,71.56,71.56,71.48,71.5,69835.0,62.487,62.487,62.4171,62.4346,69835.0
2021-05-04 12:40:00,71.5,71.61,71.49,71.6,63766.0,62.4346,62.5307,62.4259,62.5219,63766.0
2021-05-04 12:50:00,71.59,71.6,71.46,71.5,60854.0,62.5132,62.5219,62.3997,62.4346,60854.0
2021-05-04 13:00:00,71.49,71.52,71.39,71.5,88918.0,62.4259,62.4521,62.3386,62.4346,88918.0
2021-05-04 13:10:00,71.5,71.53,71.46,71.51,59473.0,62.4346,62.4608,62.3997,62.4433,59473.0
2021-05-04 13:20:00,71.51,71.59,71.47,71.56,65193.0,62.4433,62.5132,62.4084,62.487,65193.0
2021-05-04 13:30:00,71.55,71.61,71.54,71.57,45740.0,62.4783,62.5307,62.4695,62.4957,45740.0
2021-05-04 13:40:00,71.58,71.64,71.56,71.59,53994.0,62.5045,62.5569,62.487,62.5132,53994.0
2021-05-04 13:50:00,71.59,71.62,71.53,71.6,35982.0,62.5132,62.5394,62.4608,62.5219,35982.0
2021-05-04 14:00:00,71.61,71.78,71.61,71.71,55439.0,62.5307,62.6791,62.5307,62.618,55439.0
2021-05-04 14:10:00,71.71,71.81,71.67,71.68,103848.0,62.618,62.7053,62.5831,62.5918,103848.0
2021-05-04 14:20:00,71.69,71.76,71.67,71.72,51137.0,62.6005,62.6616,62.5831,62.6267,51137.0
2021-05-04 14:30:00,71.72,71.76,71.69,71.75,50248.0,62.6267,62.6616,62.6005,62.6529,50248.0
2021-05-04 14:40:00,71.75,71.79,71.7,71.73,21170.0,62.6529,62.6878,62.6092,62.6354,21170.0
2021-05-04 14:50:00,71.75,71.79,71.71,71.75,27433.0,62.6529,62.6878,62.618,62.6529,27433.0
2021-05-04 15:00:00,71.75,71.82,71.72,71.75,39854.0,62.6529,62.714,62.6267,62.6529,39854.0
2021-05-04 15:10:00,71.76,71.82,71.73,71.78,41375.0,62.6616,62.714,62.6354,62.6791,41375.0
2021-05-04 15:20:00,71.78,71.83,71.77,71.81,46345.0,62.6791,62.7228,62.6704,62.7053,46345.0
2021-05-04 15:30:00,71.81,71.91,71.8,71.9,68662.0,62.7053,62.7926,62.6966,62.7839,68662.0
2021-05-04 15:40:00,71.9,71.92,71.79,71.83,123095.0,62.7839,62.8014,62.6878,62.7228,123095.0
2021-05-04 15:50:00,71.83,71.94,71.74,71.86,276854.0,62.7228,62.8188,62.6442,62.749,276854.0
2021-05-05 09:30:00,71.73,71.75,71.33,71.38,61313.0,62.6354,62.6529,62.2862,62.3298,61313.0
2021-05-05 09:40:00,71.37,71.43,70.92,70.97,49913.0,62.3211,62.3735,61.9281,61.9718,49913.0
2021-05-05 09:50:00,71.0,71.01,70.71,70.77,26390.0,61.998,62.0067,61.7448,61.7972,26390.0
2021-05-05 10:00:00,70.77,70.96,70.7,70.91,42448.0,61.7972,61.9631,61.736,61.9194,42448.0
2021-05-05 10:10:00,70.9,71.04,70.76,70.76,34002.0,61.9107,62.0329,61.7884,61.7884,34002.0
2021-05-05 10:20:00,70.74,70.89,70.64,70.85,49346.0,61.771,61.9019,61.6836,61.867,49346.0
2021-05-05 10:30:00,70.86,70.96,70.57,70.59,39554.0,61.8757,61.9631,61.6225,61.64,39554.0
2021-05-05 10:40:00,70.6,70.66,70.51,70.59,56269.0,61.6487,61.7011,61.5701,61.64,56269.0
2021-05-05 10:50:00,70.55,70.58,70.47,70.48,63381.0,61.6051,61.6313,61.5352,61.5439,63381.0
2021-05-05 11:00:00,70.48,70.59,70.35,70.38,39381.0,61.5439,61.64,61.4304,61.4566,39381.0
2021-05-05 11:10:00,70.34,70.54,70.3,70.41,52283.0,61.4217,61.5963,61.3868,61.4828,52283.0
2021-05-05 11:20:00,70.42,70.44,70.35,70.41,42789.0,61.4915,61.509,61.4304,61.4828,42789.0
2021-05-05 11:30:00,70.4,70.48,70.21,70.21,41777.0,61.4741,61.5439,61.3082,61.3082,41777.0
2021-05-05 11:40:00,70.21,70.29,70.14,70.28,49100.0,61.3082,61.378,61.247,61.3693,49100.0
2021-05-05 11:50:00,70.28,70.37,70.26,70.28,27444.0,61.3693,61.4479,61.3518,61.3693,27444.0
2021-05-05 12:00:00,70.28,70.3,70.2,70.24,17082.0,61.3693,61.3868,61.2994,61.3344,17082.0
2021-05-05 12:10:00,70.24,70.36,70.22,70.32,26273.0,61.3344,61.4391,61.3169,61.4042,26273.0
2021-05-05 12:20:00,70.32,70.47,70.32,70.44,51836.0,61.4042,61.5352,61.4042,61.509,51836.0
2021-05-05 12:30:00,70.44,70.54,70.44,70.53,38655.0,61.509,61.5963,61.509,61.5876,38655.0
2021-05-05 12:40:00,70.53,70.58,70.44,70.48,43202.0,61.5876,61.6313,61.509,61.5439,43202.0
2021-05-05 12:50:00,70.49,70.62,70.49,70.58,24816.0,61.5527,61.6662,61.5527,61.6313,24816.0
2021-05-05 13:00:00,70.57,70.6,70.52,70.54,16464.0,61.6225,61.6487,61.5789,61.5963,16464.0
2021-05-05 13:10:00,70.53,70.57,70.49,70.52,25183.0,61.5876,61.6225,61.5527,61.5789,25183.0
2021-05-05 13:20:00,70.5,70.52,70.44,70.44,22428.0,61.5614,61.5789,61.509,61.509,22428.0
2021-05-05 13:30:00,70.45,70.53,70.43,70.45,43890.0,61.5177,61.5876,61.5003,61.5177,43890.0
2021-05-05 13:40:00,70.45,70.47,70.42,70.44,25052.0,61.5177,61.5352,61.4915,61.509,25052.0
2021-05-05 13:50:00,70.45,70.46,70.33,70.36,20877.0,61.5177,61.5265,61.4129,61.4391,20877.0
2021-05-05 14:00:00,70.36,70.41,70.35,70.39,16231.0,61.4391,61.4828,61.4304,61.4653,16231.0
2021-05-05 14:10:00,70.38,70.44,70.35,70.41,21824.0,61.4566,61.509,61.4304,61.4828,21824.0
2021-05-05 14:20:00,70.4,70.42,70.34,70.36,23172.0,61.4741,61.4915,61.4217,61.4391,23172.0
2021-05-05 14:30:00,70.38,70.47,70.37,70.4,27218.0,61.4566,61.5352,61.4479,61.4741,27218.0
2021-05-05 14:40:00,70.41,70.43,70.37,70.43,15431.0,61.4828,61.5003,61.4479,61.5003,15431.0
2021-05-05 14:50:00,70.42,70.48,70.41,70.45,24281.0,61.4915,61.5439,61.4828,61.5177,24281.0
2021-05-05 15:00:00,70.45,70.67,70.42,70.66,42278.0,61.5177,61.7098,61.4915,61.7011,42278.0
2021-05-05 15:10:00,70.66,70.68,70.59,70.65,28865.0,61.7011,61.7186,61.64,61.6924,28865.0
2021-05-05 15:20:00,70.65,70.71,70.57,70.7,40930.0,61.6924,61.7448,61.6225,61.736,40930.0
2021-05-05 15:30:00,70.7,70.72,70.56,70.57,50978.0,61.736,61.7535,61.6138,61.6225,50978.0
2021-05-05 15:40:00,70.57,70.73,70.55,70.69,68707.0,61.6225,61.7622,61.6051,61.7273,68707.0
2021-05-05 15:50:00,70.69,70.86,70.69,70.76,198865.0,61.7273,61.8757,61.7273,61.7884,198865.0
2021-05-06 09:30:00,70.97,71.2,70.77,70.89,69535.0,61.9718,62.1726,61.7972,61.9019,69535.0
2021-05-06 09:40:00,70.89,71.0,70.82,70.86,55732.0,61.9019,61.998,61.8408,61.8757,55732.0
2021-05-06 09:50:00,70.86,71.04,70.8,71.04,37071.0,61.8757,62.0329,61.8234,62.0329,37071.0
2021-05-06 10:00:00,71.0,71.19,70.99,71.06,48665.0,61.998,62.1639,61.9893,62.0504,48665.0
2021-05-06 10:10:00,71.04,71.2,70.99,71.19,35277.0,62.0329,62.1726,61.9893,62.1639,35277.0
2021-05-06 10:20:00,71.17,71.29,71.09,71.1,31100.0,62.1464,62.2512,62.0766,62.0853,31100.0
2021-05-06 10:30:00,71.09,71.25,71.04,71.04,40194.0,62.0766,62.2163,62.0329,62.0329,40194.0
2021-05-06 10:40:00,71.03,71.05,70.79,70.89,38592.0,62.0242,62.0417,61.8146,61.9019,38592.0
2021-05-06 10:50:00,70.89,70.9,70.77,70.89,24925.0,61.9019,61.9107,61.7972,61.9019,24925.0
2021-05-06 11:00:00,70.9,70.99,70.89,70.95,16003.0,61.9107,61.9893,61.9019,61.9543,16003.0
2021-05-06 11:10:00,70.95,71.14,70.94,71.07,21994.0,61.9543,62.1202,61.9456,62.0591,21994.0
2021-05-06 11:20:00,71.06,71.18,71.01,71.15,21808.0,62.0504,62.1552,62.0067,62.129,21808.0
2021-05-06 11:30:00,71.14,71.2,71.09,71.17,16779.0,62.1202,62.1726,62.0766,62.1464,16779.0
2021-05-06 11:40:00,71.17,71.31,71.16,71.22,23601.0,62.1464,62.2687,62.1377,62.1901,23601.0
2021-05-06 11:50:00,71.22,71.28,71.1,71.1,27995.0,62.1901,62.2425,62.0853,62.0853,27995.0
2021-05-06 12:00:00,71.1,71.22,71.1,71.2,20003.0,62.0853,62.1901,62.0853,62.1726,20003.0
2021-05-06 12:10:00,71.19,71.27,71.16,71.17,20856.0,62.1639,62.2338,62.1377,62.1464,20856.0
2021-05-06 12:20:00,71.18,71.26,71.13,71.25,17472.0,62.1552,62.225,62.1115,62.2163,17472.0
2021-05-06 12:30:00,71.26,71.27,71.13,71.15,27827.0,62.225,62.2338,62.1115,62.129,27827.0
2021-05-06 12:40:00,71.17,71.29,71.17,71.26,19855.0,62.1464,62.2512,62.1464,62.225,19855.0
2021-05-06 12:50:00,71.26,71.31,71.22,71.23,12023.0,62.225,62.2687,62.1901,62.1988,12023.0
2021-05-06 13:00:00,71.22,71.26,71.21,71.25,15092.0,62.1901,62.225,62.1814,62.2163,15092.0
2021-05-06 13:10:00,71.26,71.35,71.24,71.33,28113.0,62.225,62.3036,62.2076,62.2862,28113.0
2021-05-06 13:20:00,71.34,71.37,71.31,71.34,20813.0,62.2949,62.3211,62.2687,62.2949,20813.0
2021-05-06 13:30:00,71.34,71.38,71.32,71.35,18259.0,62.2949,62.3298,62.2774,62.3036,18259.0
2021-05-06 13:40:00,71.34,71.58,71.34,71.57,27669.0,62.2949,62.5045,62.2949,62.4957,27669.0
2021-05-06 13:50:00,71.56,71.72,71.54,71.67,33620.0,62.487,62.6267,62.4695,62.5831,33620.0
2021-05-06 14:00:00,71.68,71.69,71.6,71.64,19978.0,62.5918,62.6005,62.5219,62.5569,19978.0
2021-05-06 14:10:00,71.64,71.8,71.64,71.72,40024.0,62.5569,62.6966,62.5569,62.6267,40024.0
2021-05-06 14:20:00,71.73,71.91,71.73,71.89,57020.0,62.6354,62.7926,62.6354,62.7752,57020.0
2021-05-06 14:30:00,71.88,71.95,71.85,71.88,16505.0,62.7664,62.8276,62.7402,62.7664,16505.0
2021-05-06 14:40:00,71.88,71.89,71.77,71.77,45446.0,62.7664,62.7752,62.6704,62.6704,45446.0
2021-05-06 14:50:00,71.79,71.81,71.75,71.76,27062.0,62.6878,62.7053,62.6529,62.6616,27062.0
2021-05-06 15:00:00,71.75,71.76,71.54,71.54,34573.0,62.6529,62.6616,62.4695,62.4695,34573.0
2021-05-06 15:10:00,71.56,71.56,71.44,71.44,26631.0,62.487,62.487,62.3822,62.3822,26631.0
2021-05-06 15:20:00,71.43,71.48,71.37,71.47,30052.0,62.3735,62.4171,62.3211,62.4084,30052.0
2021-05-06 15:30:00,71.46,71.72,71.46,71.72,54918.0,62.3997,62.6267,62.3997,62.6267,54918.0
2021-05-06 15:40:00,71.72,71.75,71.54,71.56,118309.0,62.6267,62.6529,62.4695,62.487,118309.0
2021-05-06 15:50:00,71.56,71.7,71.42,71.55,264505.0,62.487,62.6092,62.3647,62.4783,264505.0
2021-05-07 09:30:00,71.8,71.8,71.39,71.43,63213.0,62.6966,62.6966,62.3386,62.3735,63213.0
2021-05-07 09:40:00,71.45,71.65,71.45,71.59,44295.0,62.3909,62.5656,62.3909,62.5132,44295.0
2021-05-07 09:50:00,71.61,71.9,71.6,71.78,27273.0,62.5307,62.7839,62.5219,62.6791,27273.0
2021-05-07 10:00:00,71.76,72.14,71.74,72.11,46934.0,62.6616,62.9935,62.6442,62.9673,46934.0
2021-05-07 10:10:00,72.12,72.19,71.96,71.98,44954.0,62.976,63.0371,62.8363,62.8537,44954.0
2021-05-07 10:20:00,71.97,72.06,71.92,71.95,34078.0,62.845,62.9236,62.8014,62.8276,34078.0
2021-05-07 10:30:00,71.96,72.02,71.81,71.81,31080.0,62.8363,62.8887,62.7053,62.7053,31080.0
2021-05-07 10:40:00,71.78,71.8,71.62,71.74,35093.0,62.6791,62.6966,62.5394,62.6442,35093.0
2021-05-07 10:50:00,71.74,71.88,71.73,71.8,15245.0,62.6442,62.7664,62.6354,62.6966,15245.0
2021-05-07 11:00:00,71.81,71.85,71.72,71.85,17103.0,62.7053,62.7402,62.6267,62.7402,17103.0
2021-05-07 11:10:00,71.85,71.94,71.81,71.82,22544.0,62.7402,62.8188,62.7053,62.714,22544.0
2021-05-07 11:20:00,71.83,71.87,71.77,71.82,12826.0,62.7228,62.7577,62.6704,62.714,12826.0
2021-05-07 11:30:00,71.82,71.9,71.82,71.83,10985.0,62.714,62.7839,62.714,62.7228,10985.0
2021-05-07 11:40:00,71.84,71.93,71.77,71.77,19791.0,62.7315,62.8101,62.6704,62.6704,19791.0
2021-05-07 11:50:00,71.77,71.84,71.75,71.84,13647.0,62.6704,62.7315,62.6529,62.7315,13647.0
2021-05-07 12:00:00,71.84,71.87,71.78,71.84,23359.0,62.7315,62.7577,62.6791,62.7315,23359.0
2021-05-07 12:10:00,71.84,71.84,71.71,71.71,13327.0,62.7315,62.7315,62.618,62.618,13327.0
2021-05-07 12:20:00,71.72,71.72,71.58,71.59,13217.0,62.6267,62.6267,62.5045,62.5132,13217.0
2021-05-07 12:30:00,71.6,71.61,71.53,71.57,13330.0,62.5219,62.5307,62.4608,62.4957,13330.0
2021-05-07 12:40:00,71.57,71.61,71.54,71.55,17335.0,62.4957,62.5307,62.4695,62.4783,17335.0
2021-05-07 12:50:00,71.55,71.58,71.53,71.53,11352.0,62.4783,62.5045,62.4608,62.4608,11352.0
2021-05-07 13:00:00,71.53,71.59,71.51,71.56,15001.0,62.4608,62.5132,62.4433,62.487,15001.0
2021-05-07 13:10:00,71.57,71.62,71.54,71.62,17237.0,62.4957,62.5394,62.4695,62.5394,17237.0
2021-05-07 13:20:00,71.61,71.61,71.49,71.53,18756.0,62.5307,62.5307,62.4259,62.4608,18756.0
2021-05-07 13:30:00,71.53,71.62,71.52,71.59,53177.0,62.4608,62.5394,62.4521,62.5132,53177.0
2021-05-07 13:40:00,71.59,71.6,71.54,71.58,15818.0,62.5132,62.5219,62.4695,62.5045,15818.0
2021-05-07 13:50:00,71.58,71.63,71.57,71.63,15922.0,62.5045,62.5481,62.4957,62.5481,15922.0
2021-05-07 14:00:00,71.63,71.76,71.61,71.67,32076.0,62.5481,62.6616,62.5307,62.5831,32076.0
2021-05-07 14:10:00,71.66,71.71,71.64,71.69,22741.0,62.5743,62.618,62.5569,62.6005,22741.0
2021-05-07 14:20:00,71.69,71.72,71.66,71.69,15764.0,62.6005,62.6267,62.5743,62.6005,15764.0
2021-05-07 14:30:00,71.69,71.7,71.63,71.66,26699.0,62.6005,62.6092,62.5481,62.5743,26699.0
2021-05-07 14:40:00,71.65,71.74,71.64,71.74,33813.0,62.5656,62.6442,62.5569,62.6442,33813.0
2021-05-07 14:50:00,71.73,71.74,71.64,71.65,23492.0,62.6354,62.6442,62.5569,62.5656,23492.0
2021-05-07 15:00:00,71.66,71.67,71.55,71.57,22350.0,62.5743,62.5831,62.4783,62.4957,22350.0
2021-05-07 15:10:00,71.55,71.66,71.55,71.61,24512.0,62.4783,62.5743,62.4783,62.5307,24512.0
2021-05-07 15:20:00,71.61,71.63,71.52,71.53,27407.0,62.5307,62.5481,62.4521,62.4608,27407.0
2021-05-07 15:30:00,71.53,71.61,71.49,71.6,45404.0,62.4608,62.5307,62.4259,62.5219,45404.0
2021-05-07 15:40:00,71.59,71.62,71.46,71.53,68253.0,62.5132,62.5394,62.3997,62.4608,68253.0
2021-05-07 15:50:00,71.52,71.52,71.32,71.33,161643.0,62.4521,62.4521,62.2774,62.2862,161643.0
2021-05-10 09:30:00,71.61,72.2,71.61,72.18,70852.0,62.5307,63.0459,62.5307,63.0284,70852.0
2021-05-10 09:40:00,72.14,72.3,72.11,72.3,36546.0,62.9935,63.1332,62.9673,63.1332,36546.0
2021-05-10 09:50:00,72.33,72.56,72.28,72.44,34564.0,63.1594,63.3602,63.1157,63.2554,34564.0
2021-05-10 10:00:00,72.43,72.52,72.34,72.51,63700.0,63.2467,63.3253,63.1681,63.3165,63700.0
2021-05-10 10:10:00,72.52,72.55,72.21,72.21,71560.0,63.3253,63.3515,63.0546,63.0546,71560.0
2021-05-10 10:20:00,72.2,72.34,72.15,72.31,50267.0,63.0459,63.1681,63.0022,63.1419,50267.0
2021-05-10 10:30:00,72.32,72.38,72.25,72.33,25052.0,63.1506,63.203,63.0895,63.1594,25052.0
2021-05-10 10:40:00,72.33,72.56,72.32,72.5,38883.0,63.1594,63.3602,63.1506,63.3078,38883.0
2021-05-10 10:50:00,72.5,72.5,72.35,72.44,30829.0,63.3078,63.3078,63.1768,63.2554,30829.0
2021-05-10 11:00:00,72.45,72.55,72.37,72.53,37807.0,63.2642,63.3515,63.1943,63.334,37807.0
2021-05-10 11:10:00,72.53,72.66,72.47,72.65,20526.0,63.334,63.4475,63.2816,63.4388,20526.0
2021-05-10 11:20:00,72.66,72.67,72.56,72.64,21018.0,63.4475,63.4563,63.3602,63.4301,21018.0
2021-05-10 11:30:00,72.65,72.65,72.58,72.61,20851.0,63.4388,63.4388,63.3777,63.4039,20851.0
2021-05-10 11:40:00,72.61,72.61,72.5,72.53,16337.0,63.4039,63.4039,63.3078,63.334,16337.0
2021-05-10 11:50:00,72.55,72.57,72.43,72.44,17539.0,63.3515,63.3689,63.2467,63.2554,17539.0
2021-05-10 12:00:00,72.44,72.44,72.32,72.34,16979.0,63.2554,63.2554,63.1506,63.1681,16979.0
2021-05-10 12:10:00,72.34,72.36,72.22,72.25,14932.0,63.1681,63.1856,63.0633,63.0895,14932.0
2021-05-10 12:20:00,72.24,72.27,72.18,72.23,20300.0,63.0808,63.107,63.0284,63.072,20300.0
2021-05-10 12:30:00,72.24,72.3,72.16,72.17,26733.0,63.0808,63.1332,63.0109,63.0197,26733.0
2021-05-10 12:40:00,72.17,72.18,72.03,72.05,12585.0,63.0197,63.0284,62.8974,62.9149,12585.0
2021-05-10 12:50:00,72.05,72.11,72.04,72.07,17433.0,62.9149,62.9673,62.9061,62.9323,17433.0
2021-05-10 13:00:00,72.08,72.58,72.07,72.54,72109.0,62.9411,63.3777,62.9323,63.3427,72109.0
2021-05-10 13:10:00,72.52,72.77,72.49,72.63,47879.0,63.3253,63.5436,63.2991,63.4213,47879.0
2021-05-10 13:20:00,72.63,72.85,72.62,72.85,75587.0,63.4213,63.6134,63.4126,63.6134,75587.0
2021-05-10 13:30:00,72.85,72.86,72.75,72.78,28172.0,63.6134,63.6222,63.5261,63.5523,28172.0
2021-05-10 13:40:00,72.8,72.86,72.79,72.81,23237.0,63.5698,63.6222,63.561,63.5785,23237.0
2021-05-10 13:50:00,72.8,72.85,72.71,72.73,13647.0,63.5698,63.6134,63.4912,63.5087,13647.0
2021-05-10 14:00:00,72.74,72.74,72.61,72.66,32064.0,63.5174,63.5174,63.4039,63.4475,32064.0
2021-05-10 14:10:00,72.65,72.65,72.42,72.44,33694.0,63.4388,63.4388,63.238,63.2554,33694.0
2021-05-10 14:20:00,72.45,72.52,72.41,72.49,23591.0,63.2642,63.3253,63.2292,63.2991,23591.0
2021-05-10 14:30:00,72.48,72.5,72.39,72.45,23668.0,63.2904,63.3078,63.2118,63.2642,23668.0
2021-05-10 14:40:00,72.46,72.51,72.43,72.47,20417.0,63.2729,63.3165,63.2467,63.2816,20417.0
2021-05-10 14:50:00,72.48,72.77,72.4,72.73,78138.0,63.2904,63.5436,63.2205,63.5087,78138.0
2021-05-10 15:00:00,72.71,72.76,72.55,72.55,43151.0,63.4912,63.5349,63.3515,63.3515,43151.0
2021-05-10 15:10:00,72.55,72.72,72.53,72.71,31945.0,63.3515,63.4999,63.334,63.4912,31945.0
2021-05-10 15:20:00,72.7,72.8,72.7,72.78,44550.0,63.4825,63.5698,63.4825,63.5523,44550.0
2021-05-10 15:30:00,72.78,72.83,72.73,72.82,41541.0,63.5523,63.596,63.5087,63.5872,41541.0
2021-05-10 15:40:00,72.81,72.86,72.72,72.74,74974.0,63.5785,63.6222,63.4999,63.5174,74974.0
2021-05-10 15:50:00,72.73,72.73,72.53,72.6,256486.0,63.5087,63.5087,63.334,63.3951,256486.0
2021-05-11 09:30:00,72.53,72.94,72.0,72.16,109840.0,63.334,63.692,62.8712,63.0109,109840.0
2021-05-11 09:40:00,72.12,72.16,71.77,71.81,68977.0,62.976,63.0109,62.6704,62.7053,68977.0
2021-05-11 09:50:00,71.81,71.81,71.23,71.35,76573.0,62.7053,62.7053,62.1988,62.3036,76573.0
2021-05-11 10:00:00,71.36,72.1,71.36,72.09,59722.0,62.3124,62.9585,62.3124,62.9498,59722.0
2021-05-11 10:10:00,72.09,72.28,72.03,72.21,40557.0,62.9498,63.1157,62.8974,63.0546,40557.0
2021-05-11 10:20:00,72.18,72.26,71.99,72.13,52719.0,63.0284,63.0982,62.8625,62.9847,52719.0
2021-05-11 10:30:00,72.14,72.2,71.87,71.87,35287.0,62.9935,63.0459,62.7577,62.7577,35287.0
2021-05-11 10:40:00,71.83,71.9,71.72,71.72,62845.0,62.7228,62.7839,62.6267,62.6267,62845.0
2021-05-11 10:50:00,71.71,71.72,71.56,71.67,39048.0,62.618,62.6267,62.487,62.5831,39048.0
2021-05-11 11:00:00,71.68,71.79,71.62,71.68,31171.0,62.5918,62.6878,62.5394,62.5918,31171.0
2021-05-11 11:10:00,71.65,71.65,71.25,71.39,41468.0,62.5656,62.5656,62.2163,62.3386,41468.0
2021-05-11 11:20:00,71.38,71.59,71.3,71.58,39276.0,62.3298,62.5132,62.26,62.5045,39276.0
2021-05-11 11:30:00,71.58,71.82,71.55,71.68,23615.0,62.5045,62.714,62.4783,62.5918,23615.0
2021-05-11 11:40:00,71.66,71.7,71.5,71.54,35700.0,62.5743,62.6092,62.4346,62.4695,35700.0
2021-05-11 11:50:00,71.55,71.62,71.5,71.51,43584.0,62.4783,62.5394,62.4346,62.4433,43584.0
2021-05-11 12:00:00,71.51,71.51,71.24,71.24,19187.0,62.4433,62.4433,62.2076,62.2076,19187.0
2021-05-11 12:10:00,71.24,71.26,71.13,71.17,23824.0,62.2076,62.225,62.1115,62.1464,23824.0
2021-05-11 12:20:00,71.16,71.16,71.02,71.09,29459.0,62.1377,62.1377,62.0155,62.0766,29459.0
2021-05-11 12:30:00,71.07,71.1,70.99,71.06,17403.0,62.0591,62.0853,61.9893,62.0504,17403.0
2021-05-11 12:40:00,71.05,71.05,70.92,70.98,21249.0,62.0417,62.0417,61.9281,61.9805,21249.0
2021-05-11 12:50:00,70.98,71.06,70.97,71.05,16041.0,61.9805,62.0504,61.9718,62.0417,16041.0
2021-05-11 13:00:00,71.04,71.06,70.98,71.0,15760.0,62.0329,62.0504,61.9805,61.998,15760.0
2021-05-11 13:10:00,71.0,71.06,70.98,71.05,53249.0,61.998,62.0504,61.9805,62.0417,53249.0
2021-05-11 13:20:00,71.07,71.1,71.0,71.06,22273.0,62.0591,62.0853,61.998,62.0504,22273.0
2021-05-11 13:30:00,71.07,71.11,71.03,71.07,32764.0,62.0591,62.0941,62.0242,62.0591,32764.0
2021-05-11 13:40:00,71.08,71.12,71.02,71.07,19971.0,62.0679,62.1028,62.0155,62.0591,19971.0
2021-05-11 13:50:00,71.05,71.07,70.98,71.07,22373.0,62.0417,62.0591,61.9805,62.0591,22373.0
2021-05-11 14:00:00,71.06,71.12,71.02,71.08,28265.0,62.0504,62.1028,62.0155,62.0679,28265.0
2021-05-11 14:10:00,71.08,71.11,70.82,70.86,27058.0,62.0679,62.0941,61.8408,61.8757,27058.0
2021-05-11 14:20:00,70.86,70.94,70.83,70.85,33094.0,61.8757,61.9456,61.8496,61.867,33094.0
2021-05-11 14:30:00,70.83,70.84,70.71,70.74,39741.0,61.8496,61.8583,61.7448,61.771,39741.0
2021-05-11 14:40:00,70.73,70.77,70.68,70.74,45669.0,61.7622,61.7972,61.7186,61.771,45669.0
2021-05-11 14:50:00,70.74,70.76,70.61,70.66,63796.0,61.771,61.7884,61.6574,61.7011,63796.0
2021-05-11 15:00:00,70.67,70.75,70.59,70.73,44748.0,61.7098,61.7797,61.64,61.7622,44748.0
2021-05-11 15:10:00,70.74,70.86,70.68,70.83,33487.0,61.771,61.8757,61.7186,61.8496,33487.0
2021-05-11 15:20:00,70.83,70.89,70.74,70.74,42768.0,61.8496,61.9019,61.771,61.771,42768.0
2021-05-11 15:30:00,70.74,70.74,70.48,70.52,61951.0,61.771,61.771,61.5439,61.5789,61951.0
2021-05-11 15:40:00,70.51,70.86,70.5,70.86,72454.0,61.5701,61.8757,61.5614,61.8757,72454.0
2021-05-11 15:50:00,70.89,71.1,70.88,71.04,293182.0,61.9019,62.0853,61.8932,62.0329,293182.0
2021-05-12 09:30:00,70.91,71.38,70.47,71.15,102468.0,61.9194,62.3298,61.5352,62.129,102468.0
2021-05-12 09:40:00,71.17,71.39,70.91,70.94,63320.0,62.1464,62.3386,61.9194,61.9456,63320.0
2021-05-12 09:50:00,70.94,71.02,70.66,70.74,126277.0,61.9456,62.0155,61.7011,61.771,126277.0
2021-05-12 10:00:00,70.73,70.83,70.51,70.8,63570.0,61.7622,61.8496,61.5701,61.8234,63570.0
2021-05-12 10:10:00,70.8,71.19,70.77,71.18,27714.0,61.8234,62.1639,61.7972,62.1552,27714.0
2021-05-12 10:20:00,71.16,71.34,71.08,71.15,50127.0,62.1377,62.2949,62.0679,62.129,50127.0
2021-05-12 10:30:00,71.17,71.17,70.82,70.88,41511.0,62.1464,62.1464,61.8408,61.8932,41511.0
2021-05-12 10:40:00,70.89,70.89,70.64,70.72,62087.0,61.9019,61.9019,61.6836,61.7535,62087.0
2021-05-12 10:50:00,70.71,70.86,70.64,70.82,28530.0,61.7448,61.8757,61.6836,61.8408,28530.0
2021-05-12 11:00:00,70.82,70.95,70.81,70.89,21915.0,61.8408,61.9543,61.8321,61.9019,21915.0
2021-05-12 11:10:00,70.89,70.89,70.56,70.62,35006.0,61.9019,61.9019,61.6138,61.6662,35006.0
2021-05-12 11:20:00,70.61,70.86,70.6,70.85,34698.0,61.6574,61.8757,61.6487,61.867,34698.0
2021-05-12 11:30:00,70.85,70.89,70.73,70.87,42236.0,61.867,61.9019,61.7622,61.8845,42236.0
2021-05-12 11:40:00,70.86,70.99,70.81,70.92,27546.0,61.8757,61.9893,61.8321,61.9281,27546.0
2021-05-12 11:50:00,70.91,70.96,70.81,70.85,32607.0,61.9194,61.9631,61.8321,61.867,32607.0
2021-05-12 12:00:00,70.84,71.02,70.84,70.94,25332.0,61.8583,62.0155,61.8583,61.9456,25332.0
2021-05-12 12:10:00,70.92,71.02,70.9,71.01,32752.0,61.9281,62.0155,61.9107,62.0067,32752.0
2021-05-12 12:20:00,71.0,71.06,70.97,71.01,26168.0,61.998,62.0504,61.9718,62.0067,26168.0
2021-05-12 12:30:00,71.0,71.0,70.85,70.86,22946.0,61.998,61.998,61.867,61.8757,22946.0
2021-05-12 12:40:00,70.87,70.88,70.69,70.69,28577.0,61.8845,61.8932,61.7273,61.7273,28577.0
2021-05-12 12:50:00,70.69,70.82,70.68,70.79,20233.0,61.7273,61.8408,61.7186,61.8146,20233.0
2021-05-12 13:00:00,70.77,70.78,70.58,70.59,26446.0,61.7972,61.8059,61.6313,61.64,26446.0
2021-05-12 13:10:00,70.56,70.65,70.54,70.61,17562.0,61.6138,61.6924,61.5963,61.6574,17562.0
2021-05-12 13:20:00,70.6,70.61,70.5,70.55,14969.0,61.6487,61.6574,61.5614,61.6051,14969.0
2021-05-12 13:30:00,70.56,70.59,70.52,70.56,18444.0,61.6138,61.64,61.5789,61.6138,18444.0
2021-05-12 13:40:00,70.56,70.63,70.52,70.59,22626.0,61.6138,61.6749,61.5789,61.64,22626.0
2021-05-12 13:50:00,70.59,70.61,70.55,70.58,20734.0,61.64,61.6574,61.6051,61.6313,20734.0
2021-05-12 14:00:00,70.58,70.67,70.53,70.53,32950.0,61.6313,61.7098,61.5876,61.5876,32950.0
2021-05-12 14:10:00,70.54,70.56,70.45,70.51,23018.0,61.5963,61.6138,61.5177,61.5701,23018.0
2021-05-12 14:20:00,70.51,70.56,70.45,70.46,17626.0,61.5701,61.6138,61.5177,61.5265,17626.0
2021-05-12 14:30:00,70.44,70.62,70.43,70.55,54535.0,61.509,61.6662,61.5003,61.6051,54535.0
2021-05-12 14:40:00,70.55,70.71,70.53,70.71,20251.0,61.6051,61.7448,61.5876,61.7448,20251.0
2021-05-12 14:50:00,70.71,70.81,70.67,70.8,22824.0,61.7448,61.8321,61.7098,61.8234,22824.0
2021-05-12 15:00:00,70.79,70.82,70.73,70.8,33875.0,61.8146,61.8408,61.7622,61.8234,33875.0
2021-05-12 15:10:00,70.79,70.8,70.61,70.67,28201.0,61.8146,61.8234,61.6574,61.7098,28201.0
2021-05-12 15:20:00,70.66,70.69,70.37,70.4,39958.0,61.7011,61.7273,61.4479,61.4741,39958.0
2021-05-12 15:30:00,70.38,70.48,70.28,70.3,59987.0,61.4566,61.5439,61.3693,61.3868,59987.0
2021-05-12 15:40:00,70.31,70.46,70.3,70.43,78133.0,61.3955,61.5265,61.3868,61.5003,78133.0
2021-05-12 15:50:00,70.43,70.43,69.98,70.17,398887.0,61.5003,61.5003,61.1073,61.2732,398887.0
2021-05-13 09:30:00,69.57,70.2,69.5,69.96,98118.0,60.7493,61.2994,60.6882,61.0899,98118.0
2021-05-13 09:40:00,69.97,70.25,69.9,70.14,58118.0,61.0986,61.3431,61.0375,61.247,58118.0
2021-05-13 09:50:00,70.16,70.28,69.99,70.06,46871.0,61.2645,61.3693,61.1161,61.1772,46871.0
2021-05-13 10:00:00,70.08,70.27,70.05,70.11,35268.0,61.1946,61.3606,61.1684,61.2208,35268.0
2021-05-13 10:10:00,70.14,70.58,70.09,70.55,48188.0,61.247,61.6313,61.2034,61.6051,48188.0
2021-05-13 10:20:00,70.55,70.71,70.53,70.66,30671.0,61.6051,61.7448,61.5876,61.7011,30671.0
2021-05-13 10:30:00,70.64,70.77,70.6,70.61,29021.0,61.6836,61.7972,61.6487,61.6574,29021.0
2021-05-13 10:40:00,70.62,70.78,70.61,70.65,60311.0,61.6662,61.8059,61.6574,61.6924,60311.0
2021-05-13 10:50:00,70.67,70.84,70.55,70.76,55506.0,61.7098,61.8583,61.6051,61.7884,55506.0
2021-05-13 11:00:00,70.77,70.86,70.71,70.76,49570.0,61.7972,61.8757,61.7448,61.7884,49570.0
2021-05-13 11:10:00,70.77,70.87,70.71,70.72,52112.0,61.7972,61.8845,61.7448,61.7535,52112.0
2021-05-13 11:20:00,70.69,70.92,70.67,70.9,84396.0,61.7273,61.9281,61.7098,61.9107,84396.0
2021-05-13 11:30:00,70.92,70.93,70.76,70.89,46478.0,61.9281,61.9369,61.7884,61.9019,46478.0
2021-05-13 11:40:00,70.88,71.0,70.84,71.0,37076.0,61.8932,61.998,61.8583,61.998,37076.0
2021-05-13 11:50:00,71.01,71.21,71.0,71.19,57949.0,62.0067,62.1814,61.998,62.1639,57949.0
2021-05-13 12:00:00,71.19,71.22,71.1,71.13,40394.0,62.1639,62.1901,62.0853,62.1115,40394.0
2021-05-13 12:10:00,71.14,71.16,70.99,71.07,38814.0,62.1202,62.1377,61.9893,62.0591,38814.0
2021-05-13 12:20:00,71.06,71.2,71.04,71.14,45303.0,62.0504,62.1726,62.0329,62.1202,45303.0
2021-05-13 12:30:00,71.14,71.19,71.09,71.19,27325.0,62.1202,62.1639,62.0766,62.1639,27325.0
2021-05-13 12:40:00,71.18,71.29,71.17,71.27,63817.0,62.1552,62.2512,62.1464,62.2338,63817.0
2021-05-13 12:50:00,71.27,71.28,71.11,71.17,43117.0,62.2338,62.2425,62.0941,62.1464,43117.0
2021-05-13 13:00:00,71.17,71.18,71.07,71.13,32288.0,62.1464,62.1552,62.0591,62.1115,32288.0
2021-05-13 13:10:00,71.14,71.17,71.04,71.06,38883.0,62.1202,62.1464,62.0329,62.0504,38883.0
2021-05-13 13:20:00,71.08,71.13,70.99,71.06,46899.0,62.0679,62.1115,61.9893,62.0504,46899.0
2021-05-13 13:30:00,71.05,71.08,70.94,71.05,38909.0,62.0417,62.0679,61.9456,62.0417,38909.0
2021-05-13 13:40:00,71.06,71.16,71.02,71.13,47549.0,62.0504,62.1377,62.0155,62.1115,47549.0
2021-05-13 13:50:00,71.14,71.15,70.94,71.07,42342.0,62.1202,62.129,61.9456,62.0591,42342.0
2021-05-13 14:00:00,71.06,71.18,71.05,71.18,37568.0,62.0504,62.1552,62.0417,62.1552,37568.0
2021-05-13 14:10:00,71.18,71.42,71.17,71.41,51233.0,62.1552,62.3647,62.1464,62.356,51233.0
2021-05-13 14:20:00,71.42,71.52,71.35,71.5,38398.0,62.3647,62.4521,62.3036,62.4346,38398.0
2021-05-13 14:30:00,71.49,71.55,71.28,71.28,41107.0,62.4259,62.4783,62.2425,62.2425,41107.0
2021-05-13 14:40:00,71.29,71.32,71.23,71.28,26323.0,62.2512,62.2774,62.1988,62.2425,26323.0
2021-05-13 14:50:00,71.28,71.43,71.26,71.42,25193.0,62.2425,62.3735,62.225,62.3647,25193.0
2021-05-13 15:00:00,71.43,71.48,71.38,71.44,47029.0,62.3735,62.4171,62.3298,62.3822,47029.0
2021-05-13 15:10:00,71.45,71.53,71.4,71.49,25298.0,62.3909,62.4608,62.3473,62.4259,25298.0
2021-05-13 15:20:00,71.5,71.55,71.46,71.51,35157.0,62.4346,62.4783,62.3997,62.4433,35157.0
2021-05-13 15:30:00,71.51,71.53,71.39,71.42,60869.0,62.4433,62.4608,62.3386,62.3647,60869.0
2021-05-13 15:40:00,71.41,71.43,71.34,71.38,67809.0,62.356,62.3735,62.2949,62.3298,67809.0
2021-05-13 15:50:00,71.38,71.39,71.07,71.08,221642.0,62.3298,62.3386,62.0591,62.0679,221642.0
2021-05-14 09:30:00,71.25,71.67,71.15,71.53,81415.0,62.2163,62.5831,62.129,62.4608,81415.0
2021-05-14 09:40:00,71.54,71.85,71.52,71.78,65508.0,62.4695,62.7402,62.4521,62.6791,65508.0
2021-05-14 09:50:00,71.78,71.82,71.43,71.5,91142.0,62.6791,62.714,62.3735,62.4346,91142.0
2021-05-14 10:00:00,71.52,71.53,71.24,71.24,53255.0,62.4521,62.4608,62.2076,62.2076,53255.0
2021-05-14 10:10:00,71.26,71.53,71.25,71.53,32124.0,62.225,62.4608,62.2163,62.4608,32124.0
2021-05-14 10:20:00,71.51,71.63,71.32,71.32,46758.0,62.4433,62.5481,62.2774,62.2774,46758.0
2021-05-14 10:30:00,71.33,71.35,71.23,71.25,36196.0,62.2862,62.3036,62.1988,62.2163,36196.0
2021-05-14 10:40:00,71.25,71.33,71.16,71.29,26884.0,62.2163,62.2862,62.1377,62.2512,26884.0
2021-05-14 10:50:00,71.27,71.57,71.27,71.52,28756.0,62.2338,62.4957,62.2338,62.4521,28756.0
2021-05-14 11:00:00,71.51,71.65,71.51,71.62,22584.0,62.4433,62.5656,62.4433,62.5394,22584.0
2021-05-14 11:10:00,71.62,71.69,71.59,71.59,34192.0,62.5394,62.6005,62.5132,62.5132,34192.0
2021-05-14 11:20:00,71.59,71.73,71.59,71.7,30550.0,62.5132,62.6354,62.5132,62.6092,30550.0
2021-05-14 11:30:00,71.71,71.76,71.65,71.76,24140.0,62.618,62.6616,62.5656,62.6616,24140.0
2021-05-14 11:40:00,71.77,71.84,71.68,71.7,29284.0,62.6704,62.7315,62.5918,62.6092,29284.0
2021-05-14 11:50:00,71.69,71.7,71.58,71.67,24218.0,62.6005,62.6092,62.5045,62.5831,24218.0
2021-05-14 12:00:00,71.67,71.7,71.6,71.66,61632.0,62.5831,62.6092,62.5219,62.5743,61632.0
2021-05-14 12:10:00,71.65,71.83,71.62,71.77,35900.0,62.5656,62.7228,62.5394,62.6704,35900.0
2021-05-14 12:20:00,71.77,71.87,71.72,71.84,25508.0,62.6704,62.7577,62.6267,62.7315,25508.0
2021-05-14 12:30:00,71.84,71.87,71.79,71.8,33437.0,62.7315,62.7577,62.6878,62.6966,33437.0
2021-05-14 12:40:00,71.8,71.83,71.59,71.63,185123.0,62.6966,62.7228,62.5132,62.5481,185123.0
2021-05-14 12:50:00,71.63,71.72,71.61,71.65,37646.0,62.5481,62.6267,62.5307,62.5656,37646.0
2021-05-14 13:00:00,71.66,71.9,71.66,71.88,41439.0,62.5743,62.7839,62.5743,62.7664,41439.0
2021-05-14 13:10:00,71.89,71.91,71.77,71.83,27556.0,62.7752,62.7926,62.6704,62.7228,27556.0
2021-05-14 13:20:00,71.83,71.83,71.75,71.76,35569.0,62.7228,62.7228,62.6529,62.6616,35569.0
2021-05-14 13:30:00,71.76,71.87,71.75,71.81,31460.0,62.6616,62.7577,62.6529,62.7053,31460.0
2021-05-14 13:40:00,71.81,71.9,71.78,71.79,24399.0,62.7053,62.7839,62.6791,62.6878,24399.0
2021-05-14 13:50:00,71.79,71.79,71.66,71.69,22790.0,62.6878,62.6878,62.5743,62.6005,22790.0
2021-05-14 14:00:00,71.7,71.7,71.64,71.69,25536.0,62.6092,62.6092,62.5569,62.6005,25536.0
2021-05-14 14:10:00,71.7,71.72,71.65,71.7,20336.0,62.6092,62.6267,62.5656,62.6092,20336.0
2021-05-14 14:20:00,71.69,71.73,71.64,71.67,22094.0,62.6005,62.6354,62.5569,62.5831,22094.0
2021-05-14 14:30:00,71.67,71.76,71.67,71.74,23980.0,62.5831,62.6616,62.5831,62.6442,23980.0
2021-05-14 14:40:00,71.73,71.79,71.69,71.75,22118.0,62.6354,62.6878,62.6005,62.6529,22118.0
2021-05-14 14:50:00,71.77,71.87,71.74,71.79,31931.0,62.6704,62.7577,62.6442,62.6878,31931.0
2021-05-14 15:00:00,71.78,71.89,71.78,71.84,41763.0,62.6791,62.7752,62.6791,62.7315,41763.0
2021-05-14 15:10:00,71.84,71.88,71.81,71.82,38931.0,62.7315,62.7664,62.7053,62.714,38931.0
2021-05-14 15:20:00,71.82,71.87,71.78,71.79,90242.0,62.714,62.7577,62.6791,62.6878,90242.0
2021-05-14 15:30:00,71.78,71.79,71.64,71.67,78965.0,62.6791,62.6878,62.5569,62.5831,78965.0
2021-05-14 15:40:00,71.68,71.76,71.67,71.72,130092.0,62.5918,62.6616,62.5831,62.6267,130092.0
2021-05-14 15:50:00,71.71,71.81,71.64,71.73,378123.0,62.618,62.7053,62.5569,62.6354,378123.0
2021-05-17 09:30:00,71.76,71.98,70.78,71.61,61526.0,62.6616,62.8537,61.8059,62.5307,61526.0
2021-05-17 09:40:00,71.58,71.78,71.53,71.76,46567.0,62.5045,62.6791,62.4608,62.6616,46567.0
2021-05-17 09:50:00,71.79,72.09,71.76,72.05,34070.0,62.6878,62.9498,62.6616,62.9149,34070.0
2021-05-17 10:00:00,72.04,72.1,71.85,71.87,34081.0,62.9061,62.9585,62.7402,62.7577,34081.0
2021-05-17 10:10:00,71.87,71.9,71.67,71.73,25158.0,62.7577,62.7839,62.5831,62.6354,25158.0
2021-05-17 10:20:00,71.74,71.79,71.59,71.59,31742.0,62.6442,62.6878,62.5132,62.5132,31742.0
2021-05-17 10:30:00,71.61,71.67,71.33,71.36,23904.0,62.5307,62.5831,62.2862,62.3124,23904.0
2021-05-17 10:40:00,71.34,71.42,71.3,71.31,21203.0,62.2949,62.3647,62.26,62.2687,21203.0
2021-05-17 10:50:00,71.34,71.47,71.31,71.35,26414.0,62.2949,62.4084,62.2687,62.3036,26414.0
2021-05-17 11:00:00,71.37,71.42,71.28,71.28,29927.0,62.3211,62.3647,62.2425,62.2425,29927.0
2021-05-17 11:10:00,71.29,71.29,71.14,71.16,24007.0,62.2512,62.2512,62.1202,62.1377,24007.0
2021-05-17 11:20:00,71.16,71.23,71.12,71.13,16481.0,62.1377,62.1988,62.1028,62.1115,16481.0
2021-05-17 11:30:00,71.12,71.18,71.07,71.11,20460.0,62.1028,62.1552,62.0591,62.0941,20460.0
2021-05-17 11:40:00,71.12,71.25,71.04,71.15,110774.0,62.1028,62.2163,62.0329,62.129,110774.0
2021-05-17 11:50:00,71.16,71.31,71.16,71.31,16407.0,62.1377,62.2687,62.1377,62.2687,16407.0
2021-05-17 12:00:00,71.31,71.38,71.19,71.23,13520.0,62.2687,62.3298,62.1639,62.1988,13520.0
2021-05-17 12:10:00,71.23,71.34,71.23,71.26,32348.0,62.1988,62.2949,62.1988,62.225,32348.0
2021-05-17 12:20:00,71.26,71.35,71.23,71.34,22644.0,62.225,62.3036,62.1988,62.2949,22644.0
2021-05-17 12:30:00,71.34,71.37,71.27,71.31,33224.0,62.2949,62.3211,62.2338,62.2687,33224.0
2021-05-17 12:40:00,71.32,71.39,71.31,71.34,53210.0,62.2774,62.3386,62.2687,62.2949,53210.0
2021-05-17 12:50:00,71.34,71.38,71.33,71.36,94312.0,62.2949,62.3298,62.2862,62.3124,94312.0
2021-05-17 13:00:00,71.37,71.37,71.2,71.3,84358.0,62.3211,62.3211,62.1726,62.26,84358.0
2021-05-17 13:10:00,71.3,71.57,71.3,71.57,57583.0,62.26,62.4957,62.26,62.4957,57583.0
2021-05-17 13:20:00,71.56,71.63,71.5,71.5,37627.0,62.487,62.5481,62.4346,62.4346,37627.0
2021-05-17 13:30:00,71.49,71.55,71.46,71.52,53807.0,62.4259,62.4783,62.3997,62.4521,53807.0
2021-05-17 13:40:00,71.51,71.61,71.48,71.54,85362.0,62.4433,62.5307,62.4171,62.4695,85362.0
2021-05-17 13:50:00,71.55,71.58,71.43,71.46,52978.0,62.4783,62.5045,62.3735,62.3997,52978.0
2021-05-17 14:00:00,71.45,71.45,71.38,71.39,23478.0,62.3909,62.3909,62.3298,62.3386,23478.0
2021-05-17 14:10:00,71.39,71.41,71.35,71.38,16788.0,62.3386,62.356,62.3036,62.3298,16788.0
2021-05-17 14:20:00,71.39,71.48,71.36,71.46,37123.0,62.3386,62.4171,62.3124,62.3997,37123.0
2021-05-17 14:30:00,71.47,71.5,71.44,71.48,33360.0,62.4084,62.4346,62.3822,62.4171,33360.0
2021-05-17 14:40:00,71.48,71.52,71.45,71.5,17184.0,62.4171,62.4521,62.3909,62.4346,17184.0
2021-05-17 14:50:00,71.49,71.52,71.45,71.46,27144.0,62.4259,62.4521,62.3909,62.3997,27144.0
2021-05-17 15:00:00,71.46,71.46,71.37,71.37,33370.0,62.3997,62.3997,62.3211,62.3211,33370.0
2021-05-17 15:10:00,71.38,71.43,71.27,71.3,80546.0,62.3298,62.3735,62.2338,62.26,80546.0
2021-05-17 15:20:00,71.3,71.33,71.2,71.26,56800.0,62.26,62.2862,62.1726,62.225,56800.0
2021-05-17 15:30:00,71.25,71.25,71.01,71.01,59721.0,62.2163,62.2163,62.0067,62.0067,59721.0
2021-05-17 15:40:00,71.02,71.12,70.94,70.94,123873.0,62.0155,62.1028,61.9456,61.9456,123873.0
2021-05-17 15:50:00,70.94,70.94,70.59,70.79,570689.0,61.9456,61.9456,61.64,61.8146,570689.0
2021-05-18 09:30:00,70.76,71.17,70.5,70.83,79335.0,61.7884,62.1464,61.5614,61.8496,79335.0
2021-05-18 09:40:00,70.82,70.85,70.62,70.64,39870.0,61.8408,61.867,61.6662,61.6836,39870.0
2021-05-18 09:50:00,70.61,70.73,70.45,70.53,61146.0,61.6574,61.7622,61.5177,61.5876,61146.0
2021-05-18 10:00:00,70.51,70.73,70.48,70.67,56865.0,61.5701,61.7622,61.5439,61.7098,56865.0
2021-05-18 10:10:00,70.65,70.82,70.53,70.8,39353.0,61.6924,61.8408,61.5876,61.8234,39353.0
2021-05-18 10:20:00,70.76,70.78,70.61,70.66,27124.0,61.7884,61.8059,61.6574,61.7011,27124.0
2021-05-18 10:30:00,70.66,70.66,70.49,70.6,42778.0,61.7011,61.7011,61.5527,61.6487,42778.0
2021-05-18 10:40:00,70.6,70.76,70.56,70.7,23007.0,61.6487,61.7884,61.6138,61.736,23007.0
2021-05-18 10:50:00,70.71,70.88,70.69,70.82,37989.0,61.7448,61.8932,61.7273,61.8408,37989.0
2021-05-18 11:00:00,70.81,70.9,70.78,70.82,23978.0,61.8321,61.9107,61.8059,61.8408,23978.0
2021-05-18 11:10:00,70.81,70.84,70.67,70.71,38156.0,61.8321,61.8583,61.7098,61.7448,38156.0
2021-05-18 11:20:00,70.72,70.81,70.69,70.78,13264.0,61.7535,61.8321,61.7273,61.8059,13264.0
2021-05-18 11:30:00,70.78,70.86,70.76,70.8,22395.0,61.8059,61.8757,61.7884,61.8234,22395.0
2021-05-18 11:40:00,70.78,70.79,70.67,70.69,24125.0,61.8059,61.8146,61.7098,61.7273,24125.0
2021-05-18 11:50:00,70.68,70.72,70.64,70.67,11421.0,61.7186,61.7535,61.6836,61.7098,11421.0
2021-05-18 12:00:00,70.68,70.9,70.67,70.83,17523.0,61.7186,61.9107,61.7098,61.8496,17523.0
2021-05-18 12:10:00,70.83,70.86,70.76,70.81,27395.0,61.8496,61.8757,61.7884,61.8321,27395.0
2021-05-18 12:20:00,70.81,70.87,70.75,70.77,20404.0,61.8321,61.8845,61.7797,61.7972,20404.0
2021-05-18 12:30:00,70.78,70.79,70.71,70.76,20391.0,61.8059,61.8146,61.7448,61.7884,20391.0
2021-05-18 12:40:00,70.75,70.78,70.73,70.78,13553.0,61.7797,61.8059,61.7622,61.8059,13553.0
2021-05-18 12:50:00,70.79,70.79,70.7,70.73,26745.0,61.8146,61.8146,61.736,61.7622,26745.0
2021-05-18 13:00:00,70.74,70.79,70.72,70.76,15518.0,61.771,61.8146,61.7535,61.7884,15518.0
2021-05-18 13:10:00,70.76,70.78,70.73,70.77,14384.0,61.7884,61.8059,61.7622,61.7972,14384.0
2021-05-18 13:20:00,70.75,70.85,70.75,70.79,37163.0,61.7797,61.867,61.7797,61.8146,37163.0
2021-05-18 13:30:00,70.81,70.81,70.7,70.78,17692.0,61.8321,61.8321,61.736,61.8059,17692.0
2021-05-18 13:40:00,70.76,70.89,70.75,70.85,15776.0,61.7884,61.9019,61.7797,61.867,15776.0
2021-05-18 13:50:00,70.87,70.94,70.85,70.89,16708.0,61.8845,61.9456,61.867,61.9019,16708.0
2021-05-18 14:00:00,70.87,70.93,70.84,70.85,11681.0,61.8845,61.9369,61.8583,61.867,11681.0
2021-05-18 14:10:00,70.84,70.87,70.74,70.78,32451.0,61.8583,61.8845,61.771,61.8059,32451.0
2021-05-18 14:20:00,70.78,70.87,70.76,70.86,15677.0,61.8059,61.8845,61.7884,61.8757,15677.0
2021-05-18 14:30:00,70.87,70.98,70.86,70.95,25503.0,61.8845,61.9805,61.8757,61.9543,25503.0
2021-05-18 14:40:00,70.96,71.07,70.96,71.06,21899.0,61.9631,62.0591,61.9631,62.0504,21899.0
2021-05-18 14:50:00,71.06,71.08,70.98,71.06,24748.0,62.0504,62.0679,61.9805,62.0504,24748.0
2021-05-18 15:00:00,71.05,71.06,70.89,70.91,35892.0,62.0417,62.0504,61.9019,61.9194,35892.0
2021-05-18 15:10:00,70.91,70.93,70.85,70.92,14305.0,61.9194,61.9369,61.867,61.9281,14305.0
2021-05-18 15:20:00,70.92,70.92,70.85,70.85,26323.0,61.9281,61.9281,61.867,61.867,26323.0
2021-05-18 15:30:00,70.84,70.96,70.81,70.94,53673.0,61.8583,61.9631,61.8321,61.9456,53673.0
2021-05-18 15:40:00,70.94,70.97,70.87,70.91,45526.0,61.9456,61.9718,61.8845,61.9194,45526.0
2021-05-18 15:50:00,70.91,70.91,70.74,70.81,252084.0,61.9194,61.9194,61.771,61.8321,252084.0
2021-05-19 09:30:00,70.62,70.81,70.11,70.32,81778.0,61.6662,61.8321,61.2208,61.4042,81778.0
2021-05-19 09:40:00,70.33,70.63,70.27,70.35,56030.0,61.4129,61.6749,61.3606,61.4304,56030.0
2021-05-19 09:50:00,70.33,70.54,70.28,70.43,59456.0,61.4129,61.5963,61.3693,61.5003,59456.0
2021-05-19 10:00:00,70.43,70.43,70.14,70.17,59317.0,61.5003,61.5003,61.247,61.2732,59317.0
2021-05-19 10:10:00,70.17,70.17,69.88,69.9,59706.0,61.2732,61.2732,61.02,61.0375,59706.0
2021-05-19 10:20:00,69.9,70.12,69.89,70.06,64037.0,61.0375,61.2296,61.0287,61.1772,64037.0
2021-05-19 10:30:00,70.05,70.27,70.03,70.03,48277.0,61.1684,61.3606,61.151,61.151,48277.0
2021-05-19 10:40:00,70.02,70.03,69.78,69.93,37833.0,61.1423,61.151,60.9327,61.0637,37833.0
2021-05-19 10:50:00,69.9,70.06,69.89,69.9,32770.0,61.0375,61.1772,61.0287,61.0375,32770.0
2021-05-19 11:00:00,69.89,70.19,69.87,70.11,26950.0,61.0287,61.2907,61.0113,61.2208,26950.0
2021-05-19 11:10:00,70.11,70.13,70.0,70.07,17831.0,61.2208,61.2383,61.1248,61.1859,17831.0
2021-05-19 11:20:00,70.09,70.19,70.01,70.15,16584.0,61.2034,61.2907,61.1335,61.2558,16584.0
2021-05-19 11:30:00,70.14,70.19,70.01,70.01,18320.0,61.247,61.2907,61.1335,61.1335,18320.0
2021-05-19 11:40:00,70.02,70.06,69.98,70.02,18649.0,61.1423,61.1772,61.1073,61.1423,18649.0
2021-05-19 11:50:00,70.03,70.12,70.03,70.12,22609.0,61.151,61.2296,61.151,61.2296,22609.0
2021-05-19 12:00:00,70.13,70.19,70.12,70.16,21020.0,61.2383,61.2907,61.2296,61.2645,21020.0
2021-05-19 12:10:00,70.16,70.2,70.03,70.11,26593.0,61.2645,61.2994,61.151,61.2208,26593.0
2021-05-19 12:20:00,70.11,70.16,70.1,70.11,25490.0,61.2208,61.2645,61.2121,61.2208,25490.0
2021-05-19 12:30:00,70.11,70.17,70.05,70.12,20101.0,61.2208,61.2732,61.1684,61.2296,20101.0
2021-05-19 12:40:00,70.12,70.22,70.09,70.22,18181.0,61.2296,61.3169,61.2034,61.3169,18181.0
2021-05-19 12:50:00,70.22,70.3,70.2,70.29,15983.0,61.3169,61.3868,61.2994,61.378,15983.0
2021-05-19 13:00:00,70.3,70.4,70.3,70.36,32699.0,61.3868,61.4741,61.3868,61.4391,32699.0
2021-05-19 13:10:00,70.37,70.42,70.37,70.39,23287.0,61.4479,61.4915,61.4479,61.4653,23287.0
2021-05-19 13:20:00,70.39,70.41,70.36,70.39,16255.0,61.4653,61.4828,61.4391,61.4653,16255.0
2021-05-19 13:30:00,70.38,70.41,70.3,70.36,21423.0,61.4566,61.4828,61.3868,61.4391,21423.0
2021-05-19 13:40:00,70.37,70.43,70.35,70.41,21336.0,61.4479,61.5003,61.4304,61.4828,21336.0
2021-05-19 13:50:00,70.42,70.44,70.39,70.4,22916.0,61.4915,61.509,61.4653,61.4741,22916.0
2021-05-19 14:00:00,70.39,70.46,70.23,70.3,75779.0,61.4653,61.5265,61.3256,61.3868,75779.0
2021-05-19 14:10:00,70.32,70.42,70.23,70.37,60141.0,61.4042,61.4915,61.3256,61.4479,60141.0
2021-05-19 14:20:00,70.39,70.56,70.38,70.41,43204.0,61.4653,61.6138,61.4566,61.4828,43204.0
2021-05-19 14:30:00,70.42,70.49,70.31,70.32,56987.0,61.4915,61.5527,61.3955,61.4042,56987.0
2021-05-19 14:40:00,70.31,70.36,70.27,70.33,20720.0,61.3955,61.4391,61.3606,61.4129,20720.0
2021-05-19 14:50:00,70.32,70.33,70.24,70.25,20020.0,61.4042,61.4129,61.3344,61.3431,20020.0
2021-05-19 15:00:00,70.25,70.25,70.14,70.22,19637.0,61.3431,61.3431,61.247,61.3169,19637.0
2021-05-19 15:10:00,70.22,70.47,70.2,70.44,55496.0,61.3169,61.5352,61.2994,61.509,55496.0
2021-05-19 15:20:00,70.44,70.55,70.38,70.49,66794.0,61.509,61.6051,61.4566,61.5527,66794.0
2021-05-19 15:30:00,70.5,70.5,70.37,70.43,59377.0,61.5614,61.5614,61.4479,61.5003,59377.0
2021-05-19 15:40:00,70.44,70.51,70.39,70.5,75890.0,61.509,61.5701,61.4653,61.5614,75890.0
2021-05-19 15:50:00,70.5,70.66,70.48,70.57,380927.0,61.5614,61.7011,61.5439,61.6225,380927.0
2021-05-20 09:30:00,70.56,71.16,70.5,71.05,64223.0,61.6138,62.1377,61.5614,62.0417,64223.0
2021-05-20 09:40:00,71.11,71.3,70.98,71.26,49889.0,62.0941,62.26,61.9805,62.225,49889.0
2021-05-20 09:50:00,71.24,71.37,71.12,71.23,21114.0,62.2076,62.3211,62.1028,62.1988,21114.0
2021-05-20 10:00:00,71.21,71.31,71.11,71.27,24468.0,62.1814,62.2687,62.0941,62.2338,24468.0
2021-05-20 10:10:00,71.24,71.38,71.19,71.31,24440.0,62.2076,62.3298,62.1639,62.2687,24440.0
2021-05-20 10:20:00,71.3,71.37,71.28,71.31,23934.0,62.26,62.3211,62.2425,62.2687,23934.0
2021-05-20 10:30:00,71.33,71.44,71.25,71.44,28752.0,62.2862,62.3822,62.2163,62.3822,28752.0
2021-05-20 10:40:00,71.46,71.5,71.37,71.47,23803.0,62.3997,62.4346,62.3211,62.4084,23803.0
2021-05-20 10:50:00,71.47,71.56,71.44,71.55,15762.0,62.4084,62.487,62.3822,62.4783,15762.0
2021-05-20 11:00:00,71.56,71.57,71.36,71.45,21858.0,62.487,62.4957,62.3124,62.3909,21858.0
2021-05-20 11:10:00,71.44,71.46,71.29,71.36,24349.0,62.3822,62.3997,62.2512,62.3124,24349.0
2021-05-20 11:20:00,71.36,71.47,71.35,71.47,47121.0,62.3124,62.4084,62.3036,62.4084,47121.0
2021-05-20 11:30:00,71.47,71.51,71.41,71.47,60660.0,62.4084,62.4433,62.356,62.4084,60660.0
2021-05-20 11:40:00,71.47,71.67,71.46,71.66,81198.0,62.4084,62.5831,62.3997,62.5743,81198.0
2021-05-20 11:50:00,71.65,71.69,71.61,71.62,83804.0,62.5656,62.6005,62.5307,62.5394,83804.0
2021-05-20 12:00:00,71.64,71.69,71.6,71.65,99033.0,62.5569,62.6005,62.5219,62.5656,99033.0
2021-05-20 12:10:00,71.65,71.7,71.59,71.61,68866.0,62.5656,62.6092,62.5132,62.5307,68866.0
2021-05-20 12:20:00,71.61,71.73,71.6,71.65,138685.0,62.5307,62.6354,62.5219,62.5656,138685.0
2021-05-20 12:30:00,71.66,71.84,71.65,71.79,90346.0,62.5743,62.7315,62.5656,62.6878,90346.0
2021-05-20 12:40:00,71.8,71.84,71.73,71.8,73872.0,62.6966,62.7315,62.6354,62.6966,73872.0
2021-05-20 12:50:00,71.8,71.82,71.74,71.81,42470.0,62.6966,62.714,62.6442,62.7053,42470.0
2021-05-20 13:00:00,71.81,71.83,71.77,71.82,25720.0,62.7053,62.7228,62.6704,62.714,25720.0
2021-05-20 13:10:00,71.82,71.88,71.79,71.87,32874.0,62.714,62.7664,62.6878,62.7577,32874.0
2021-05-20 13:20:00,71.87,71.87,71.77,71.81,33934.0,62.7577,62.7577,62.6704,62.7053,33934.0
2021-05-20 13:30:00,71.81,71.89,71.78,71.88,36316.0,62.7053,62.7752,62.6791,62.7664,36316.0
2021-05-20 13:40:00,71.88,71.91,71.8,71.85,39263.0,62.7664,62.7926,62.6966,62.7402,39263.0
2021-05-20 13:50:00,71.88,71.88,71.78,71.81,36935.0,62.7664,62.7664,62.6791,62.7053,36935.0
2021-05-20 14:00:00,71.81,71.84,71.79,71.81,27625.0,62.7053,62.7315,62.6878,62.7053,27625.0
2021-05-20 14:10:00,71.81,71.84,71.73,71.75,35139.0,62.7053,62.7315,62.6354,62.6529,35139.0
2021-05-20 14:20:00,71.76,71.76,71.7,71.76,21152.0,62.6616,62.6616,62.6092,62.6616,21152.0
2021-05-20 14:30:00,71.77,71.78,71.72,71.76,25275.0,62.6704,62.6791,62.6267,62.6616,25275.0
2021-05-20 14:40:00,71.77,71.8,71.73,71.76,23606.0,62.6704,62.6966,62.6354,62.6616,23606.0
2021-05-20 14:50:00,71.76,71.76,71.65,71.66,26267.0,62.6616,62.6616,62.5656,62.5743,26267.0
2021-05-20 15:00:00,71.66,71.68,71.56,71.6,28621.0,62.5743,62.5918,62.487,62.5219,28621.0
2021-05-20 15:10:00,71.6,71.75,71.59,71.75,38344.0,62.5219,62.6529,62.5132,62.6529,38344.0
2021-05-20 15:20:00,71.76,71.8,71.75,71.78,87443.0,62.6616,62.6966,62.6529,62.6791,87443.0
2021-05-20 15:30:00,71.77,71.81,71.72,71.8,76250.0,62.6704,62.7053,62.6267,62.6966,76250.0
2021-05-20 15:40:00,71.81,71.82,71.55,71.55,88567.0,62.7053,62.714,62.4783,62.4783,88567.0
2021-05-20 15:50:00,71.54,71.7,71.5,71.58,344549.0,62.4695,62.6092,62.4346,62.5045,344549.0
2021-05-21 09:30:00,71.84,72.25,71.68,72.13,180144.0,62.7315,63.0895,62.5918,62.9847,180144.0
2021-05-21 09:40:00,72.16,72.18,71.78,71.84,52589.0,63.0109,63.0284,62.6791,62.7315,52589.0
2021-05-21 09:50:00,71.85,72.0,71.74,71.98,98593.0,62.7402,62.8712,62.6442,62.8537,98593.0
2021-05-21 10:00:00,71.98,71.98,71.77,71.78,50806.0,62.8537,62.8537,62.6704,62.6791,50806.0
2021-05-21 10:10:00,71.78,72.01,71.77,71.96,20300.0,62.6791,62.8799,62.6704,62.8363,20300.0
2021-05-21 10:20:00,71.96,72.01,71.81,71.9,21028.0,62.8363,62.8799,62.7053,62.7839,21028.0
2021-05-21 10:30:00,71.88,71.91,71.66,71.72,32863.0,62.7664,62.7926,62.5743,62.6267,32863.0
2021-05-21 10:40:00,71.75,71.8,71.7,71.8,14254.0,62.6529,62.6966,62.6092,62.6966,14254.0
2021-05-21 10:50:00,71.8,71.82,71.61,71.62,13519.0,62.6966,62.714,62.5307,62.5394,13519.0
2021-05-21 11:00:00,71.64,71.72,71.62,71.66,14928.0,62.5569,62.6267,62.5394,62.5743,14928.0
2021-05-21 11:10:00,71.65,71.72,71.64,71.71,23700.0,62.5656,62.6267,62.5569,62.618,23700.0
2021-05-21 11:20:00,71.71,71.76,71.56,71.56,18860.0,62.618,62.6616,62.487,62.487,18860.0
2021-05-21 11:30:00,71.54,71.66,71.51,71.56,17148.0,62.4695,62.5743,62.4433,62.487,17148.0
2021-05-21 11:40:00,71.56,71.58,71.52,71.56,38004.0,62.487,62.5045,62.4521,62.487,38004.0
2021-05-21 11:50:00,71.56,71.65,71.55,71.57,45597.0,62.487,62.5656,62.4783,62.4957,45597.0
2021-05-21 12:00:00,71.55,71.61,71.4,71.41,36355.0,62.4783,62.5307,62.3473,62.356,36355.0
2021-05-21 12:10:00,71.41,71.57,71.4,71.56,20046.0,62.356,62.4957,62.3473,62.487,20046.0
2021-05-21 12:20:00,71.56,71.6,71.48,71.52,20010.0,62.487,62.5219,62.4171,62.4521,20010.0
2021-05-21 12:30:00,71.52,71.55,71.47,71.48,17301.0,62.4521,62.4783,62.4084,62.4171,17301.0
2021-05-21 12:40:00,71.48,71.51,71.44,71.44,17273.0,62.4171,62.4433,62.3822,62.3822,17273.0
2021-05-21 12:50:00,71.44,71.48,71.4,71.45,19264.0,62.3822,62.4171,62.3473,62.3909,19264.0
2021-05-21 13:00:00,71.46,71.53,71.46,71.53,16478.0,62.3997,62.4608,62.3997,62.4608,16478.0
2021-05-21 13:10:00,71.52,71.53,71.48,71.5,15736.0,62.4521,62.4608,62.4171,62.4346,15736.0
2021-05-21 13:20:00,71.5,71.59,71.47,71.57,15790.0,62.4346,62.5132,62.4084,62.4957,15790.0
2021-05-21 13:30:00,71.58,71.6,71.55,71.59,13059.0,62.5045,62.5219,62.4783,62.5132,13059.0
2021-05-21 13:40:00,71.59,71.64,71.55,71.64,15311.0,62.5132,62.5569,62.4783,62.5569,15311.0
2021-05-21 13:50:00,71.64,71.65,71.59,71.63,20631.0,62.5569,62.5656,62.5132,62.5481,20631.0
2021-05-21 14:00:00,71.63,71.68,71.59,71.66,20427.0,62.5481,62.5918,62.5132,62.5743,20427.0
2021-05-21 14:10:00,71.66,71.66,71.63,71.65,30691.0,62.5743,62.5743,62.5481,62.5656,30691.0
2021-05-21 14:20:00,71.64,71.66,71.59,71.6,22009.0,62.5569,62.5743,62.5132,62.5219,22009.0
2021-05-21 14:30:00,71.61,71.64,71.54,71.54,26848.0,62.5307,62.5569,62.4695,62.4695,26848.0
2021-05-21 14:40:00,71.54,71.64,71.54,71.64,17476.0,62.4695,62.5569,62.4695,62.5569,17476.0
2021-05-21 14:50:00,71.63,71.74,71.63,71.7,17875.0,62.5481,62.6442,62.5481,62.6092,17875.0
2021-05-21 15:00:00,71.7,71.75,71.67,71.74,26781.0,62.6092,62.6529,62.5831,62.6442,26781.0
2021-05-21 15:10:00,71.74,71.84,71.72,71.82,24060.0,62.6442,62.7315,62.6267,62.714,24060.0
2021-05-21 15:20:00,71.82,71.89,71.8,71.87,34808.0,62.714,62.7752,62.6966,62.7577,34808.0
2021-05-21 15:30:00,71.87,71.92,71.83,71.84,37776.0,62.7577,62.8014,62.7228,62.7315,37776.0
2021-05-21 15:40:00,71.84,71.94,71.82,71.94,51604.0,62.7315,62.8188,62.714,62.8188,51604.0
2021-05-21 15:50:00,71.94,72.07,71.91,72.06,255845.0,62.8188,62.9323,62.7926,62.9236,255845.0
2021-05-24 09:30:00,72.53,72.56,72.14,72.21,89122.0,63.334,63.3602,62.9935,63.0546,89122.0
2021-05-24 09:40:00,72.23,72.26,71.93,72.0,52823.0,63.072,63.0982,62.8101,62.8712,52823.0
2021-05-24 09:50:00,72.0,72.0,71.73,71.83,30917.0,62.8712,62.8712,62.6354,62.7228,30917.0
2021-05-24 10:00:00,71.84,71.98,71.74,71.84,35050.0,62.7315,62.8537,62.6442,62.7315,35050.0
2021-05-24 10:10:00,71.83,72.0,71.75,71.93,35905.0,62.7228,62.8712,62.6529,62.8101,35905.0
2021-05-24 10:20:00,71.94,72.0,71.87,71.88,42247.0,62.8188,62.8712,62.7577,62.7664,42247.0
2021-05-24 10:30:00,71.88,71.97,71.82,71.84,23293.0,62.7664,62.845,62.714,62.7315,23293.0
2021-05-24 10:40:00,71.85,72.1,71.85,72.1,23484.0,62.7402,62.9585,62.7402,62.9585,23484.0
2021-05-24 10:50:00,72.12,72.12,72.0,72.1,19498.0,62.976,62.976,62.8712,62.9585,19498.0
2021-05-24 11:00:00,72.07,72.11,71.92,71.92,13874.0,62.9323,62.9673,62.8014,62.8014,13874.0
2021-05-24 11:10:00,71.93,71.94,71.83,71.87,19885.0,62.8101,62.8188,62.7228,62.7577,19885.0
2021-05-24 11:20:00,71.87,71.9,71.85,71.87,11765.0,62.7577,62.7839,62.7402,62.7577,11765.0
2021-05-24 11:30:00,71.87,71.91,71.85,71.89,17360.0,62.7577,62.7926,62.7402,62.7752,17360.0
2021-05-24 11:40:00,71.9,71.92,71.79,71.79,16504.0,62.7839,62.8014,62.6878,62.6878,16504.0
2021-05-24 11:50:00,71.78,71.81,71.73,71.79,17936.0,62.6791,62.7053,62.6354,62.6878,17936.0
2021-05-24 12:00:00,71.77,71.89,71.77,71.88,15331.0,62.6704,62.7752,62.6704,62.7664,15331.0
2021-05-24 12:10:00,71.89,71.89,71.83,71.83,10284.0,62.7752,62.7752,62.7228,62.7228,10284.0
2021-05-24 12:20:00,71.81,71.85,71.79,71.83,22348.0,62.7053,62.7402,62.6878,62.7228,22348.0
2021-05-24 12:30:00,71.84,71.89,71.83,71.88,17656.0,62.7315,62.7752,62.7228,62.7664,17656.0
2021-05-24 12:40:00,71.88,71.99,71.87,71.96,29948.0,62.7664,62.8625,62.7577,62.8363,29948.0
2021-05-24 12:50:00,71.95,72.02,71.94,72.0,20445.0,62.8276,62.8887,62.8188,62.8712,20445.0
2021-05-24 13:00:00,72.01,72.01,71.9,71.91,16635.0,62.8799,62.8799,62.7839,62.7926,16635.0
2021-05-24 13:10:00,71.91,71.92,71.87,71.89,19775.0,62.7926,62.8014,62.7577,62.7752,19775.0
2021-05-24 13:20:00,71.89,71.91,71.86,71.89,15035.0,62.7752,62.7926,62.749,62.7752,15035.0
2021-05-24 13:30:00,71.89,71.93,71.87,71.89,17563.0,62.7752,62.8101,62.7577,62.7752,17563.0
2021-05-24 13:40:00,71.89,71.9,71.84,71.84,20197.0,62.7752,62.7839,62.7315,62.7315,20197.0
2021-05-24 13:50:00,71.84,71.9,71.82,71.89,14053.0,62.7315,62.7839,62.714,62.7752,14053.0
2021-05-24 14:00:00,71.89,71.92,71.88,71.92,17344.0,62.7752,62.8014,62.7664,62.8014,17344.0
2021-05-24 14:10:00,71.92,72.01,71.91,72.0,35168.0,62.8014,62.8799,62.7926,62.8712,35168.0
2021-05-24 14:20:00,72.0,72.01,71.91,71.93,31636.0,62.8712,62.8799,62.7926,62.8101,31636.0
2021-05-24 14:30:00,71.93,71.99,71.92,71.94,22816.0,62.8101,62.8625,62.8014,62.8188,22816.0
2021-05-24 14:40:00,71.93,71.96,71.92,71.93,19726.0,62.8101,62.8363,62.8014,62.8101,19726.0
2021-05-24 14:50:00,71.92,71.93,71.77,71.78,28687.0,62.8014,62.8101,62.6704,62.6791,28687.0
2021-05-24 15:00:00,71.78,71.78,71.7,71.78,34562.0,62.6791,62.6791,62.6092,62.6791,34562.0
2021-05-24 15:10:00,71.78,71.86,71.76,71.86,26414.0,62.6791,62.749,62.6616,62.749,26414.0
2021-05-24 15:20:00,71.85,71.86,71.79,71.81,27179.0,62.7402,62.749,62.6878,62.7053,27179.0
2021-05-24 15:30:00,71.81,71.84,71.75,71.75,61387.0,62.7053,62.7315,62.6529,62.6529,61387.0
2021-05-24 15:40:00,71.75,71.87,71.71,71.86,84858.0,62.6529,62.7577,62.618,62.749,84858.0
2021-05-24 15:50:00,71.87,71.92,71.61,71.68,260606.0,62.7577,62.8014,62.5307,62.5918,260606.0
2021-05-25 09:30:00,71.71,71.94,71.24,71.26,53655.0,62.618,62.8188,62.2076,62.225,53655.0
2021-05-25 09:40:00,71.28,71.3,71.12,71.22,35663.0,62.2425,62.26,62.1028,62.1901,35663.0
2021-05-25 09:50:00,71.23,71.56,71.14,71.54,50115.0,62.1988,62.487,62.1202,62.4695,50115.0
2021-05-25 10:00:00,71.55,71.55,71.32,71.38,39117.0,62.4783,62.4783,62.2774,62.3298,39117.0
2021-05-25 10:10:00,71.37,71.38,71.24,71.24,29054.0,62.3211,62.3298,62.2076,62.2076,29054.0
2021-05-25 10:20:00,71.22,71.28,71.12,71.21,36919.0,62.1901,62.2425,62.1028,62.1814,36919.0
2021-05-25 10:30:00,71.2,71.22,71.02,71.05,45012.0,62.1726,62.1901,62.0155,62.0417,45012.0
2021-05-25 10:40:00,71.05,71.18,71.02,71.11,35746.0,62.0417,62.1552,62.0155,62.0941,35746.0
2021-05-25 10:50:00,71.11,71.23,71.1,71.21,18509.0,62.0941,62.1988,62.0853,62.1814,18509.0
2021-05-25 11:00:00,71.21,71.44,71.18,71.4,36563.0,62.1814,62.3822,62.1552,62.3473,36563.0
2021-05-25 11:10:00,71.39,71.57,71.39,71.57,50782.0,62.3386,62.4957,62.3386,62.4957,50782.0
2021-05-25 11:20:00,71.56,71.56,71.36,71.38,35365.0,62.487,62.487,62.3124,62.3298,35365.0
2021-05-25 11:30:00,71.36,71.4,71.24,71.3,30871.0,62.3124,62.3473,62.2076,62.26,30871.0
2021-05-25 11:40:00,71.3,71.35,71.28,71.3,17125.0,62.26,62.3036,62.2425,62.26,17125.0
2021-05-25 11:50:00,71.31,71.32,71.27,71.29,17387.0,62.2687,62.2774,62.2338,62.2512,17387.0
2021-05-25 12:00:00,71.3,71.36,71.26,71.32,21241.0,62.26,62.3124,62.225,62.2774,21241.0
2021-05-25 12:10:00,71.33,71.41,71.31,71.39,24231.0,62.2862,62.356,62.2687,62.3386,24231.0
2021-05-25 12:20:00,71.4,71.4,71.32,71.33,29764.0,62.3473,62.3473,62.2774,62.2862,29764.0
2021-05-25 12:30:00,71.33,71.39,71.33,71.36,10102.0,62.2862,62.3386,62.2862,62.3124,10102.0
2021-05-25 12:40:00,71.36,71.45,71.35,71.42,12404.0,62.3124,62.3909,62.3036,62.3647,12404.0
2021-05-25 12:50:00,71.42,71.45,71.4,71.41,11272.0,62.3647,62.3909,62.3473,62.356,11272.0
2021-05-25 13:00:00,71.41,71.41,71.28,71.28,14660.0,62.356,62.356,62.2425,62.2425,14660.0
2021-05-25 13:10:00,71.28,71.32,71.26,71.3,17676.0,62.2425,62.2774,62.225,62.26,17676.0
2021-05-25 13:20:00,71.3,71.33,71.28,71.32,10179.0,62.26,62.2862,62.2425,62.2774,10179.0
2021-05-25 13:30:00,71.33,71.33,71.25,71.25,8737.0,62.2862,62.2862,62.2163,62.2163,8737.0
2021-05-25 13:40:00,71.26,71.3,71.2,71.21,13135.0,62.225,62.26,62.1726,62.1814,13135.0
2021-05-25 13:50:00,71.22,71.24,71.16,71.17,12075.0,62.1901,62.2076,62.1377,62.1464,12075.0
2021-05-25 14:00:00,71.17,71.24,71.16,71.19,11004.0,62.1464,62.2076,62.1377,62.1639,11004.0
2021-05-25 14:10:00,71.19,71.19,71.1,71.1,11115.0,62.1639,62.1639,62.0853,62.0853,11115.0
2021-05-25 14:20:00,71.1,71.1,71.04,71.06,10930.0,62.0853,62.0853,62.0329,62.0504,10930.0
2021-05-25 14:30:00,71.05,71.11,71.01,71.09,23740.0,62.0417,62.0941,62.0067,62.0766,23740.0
2021-05-25 14:40:00,71.09,71.13,71.08,71.12,16893.0,62.0766,62.1115,62.0679,62.1028,16893.0
2021-05-25 14:50:00,71.12,71.2,71.12,71.19,13976.0,62.1028,62.1726,62.1028,62.1639,13976.0
2021-05-25 15:00:00,71.19,71.21,71.14,71.16,20163.0,62.1639,62.1814,62.1202,62.1377,20163.0
2021-05-25 15:10:00,71.17,71.21,71.16,71.2,19259.0,62.1464,62.1814,62.1377,62.1726,19259.0
2021-05-25 15:20:00,71.2,71.32,71.19,71.3,18167.0,62.1726,62.2774,62.1639,62.26,18167.0
2021-05-25 15:30:00,71.3,71.35,71.27,71.32,34540.0,62.26,62.3036,62.2338,62.2774,34540.0
2021-05-25 15:40:00,71.32,71.33,71.27,71.28,52683.0,62.2774,62.2862,62.2338,62.2425,52683.0
2021-05-25 15:50:00,71.28,71.31,71.16,71.24,345256.0,62.2425,62.2687,62.1377,62.2076,345256.0
2021-05-26 09:30:00,71.2,71.28,71.0,71.06,61566.0,62.1726,62.2425,61.998,62.0504,61566.0
2021-05-26 09:40:00,71.15,71.27,71.0,71.06,31569.0,62.129,62.2338,61.998,62.0504,31569.0
2021-05-26 09:50:00,71.08,71.16,71.0,71.09,65266.0,62.0679,62.1377,61.998,62.0766,65266.0
2021-05-26 10:00:00,71.12,71.19,70.98,71.02,21807.0,62.1028,62.1639,61.9805,62.0155,21807.0
2021-05-26 10:10:00,71.01,71.03,70.92,71.02,15755.0,62.0067,62.0242,61.9281,62.0155,15755.0
2021-05-26 10:20:00,71.04,71.06,70.97,70.97,22940.0,62.0329,62.0504,61.9718,61.9718,22940.0
2021-05-26 10:30:00,70.98,71.11,70.95,71.11,33501.0,61.9805,62.0941,61.9543,62.0941,33501.0
2021-05-26 10:40:00,71.11,71.21,71.1,71.15,27042.0,62.0941,62.1814,62.0853,62.129,27042.0
2021-05-26 10:50:00,71.16,71.2,71.07,71.18,26058.0,62.1377,62.1726,62.0591,62.1552,26058.0
2021-05-26 11:00:00,71.18,71.34,71.18,71.33,12519.0,62.1552,62.2949,62.1552,62.2862,12519.0
2021-05-26 11:10:00,71.31,71.33,71.19,71.21,23518.0,62.2687,62.2862,62.1639,62.1814,23518.0
2021-05-26 11:20:00,71.19,71.26,71.15,71.24,16794.0,62.1639,62.225,62.129,62.2076,16794.0
2021-05-26 11:30:00,71.23,71.32,71.23,71.25,9052.0,62.1988,62.2774,62.1988,62.2163,9052.0
2021-05-26 11:40:00,71.25,71.32,71.24,71.28,13674.0,62.2163,62.2774,62.2076,62.2425,13674.0
2021-05-26 11:50:00,71.3,71.32,71.22,71.23,21866.0,62.26,62.2774,62.1901,62.1988,21866.0
2021-05-26 12:00:00,71.22,71.22,71.17,71.21,15206.0,62.1901,62.1901,62.1464,62.1814,15206.0
2021-05-26 12:10:00,71.21,71.24,71.2,71.23,14753.0,62.1814,62.2076,62.1726,62.1988,14753.0
2021-05-26 12:20:00,71.23,71.24,71.17,71.18,11332.0,62.1988,62.2076,62.1464,62.1552,11332.0
2021-05-26 12:30:00,71.18,71.26,71.17,71.23,11219.0,62.1552,62.225,62.1464,62.1988,11219.0
2021-05-26 12:40:00,71.23,71.34,71.23,71.27,29776.0,62.1988,62.2949,62.1988,62.2338,29776.0
2021-05-26 12:50:00,71.27,71.31,71.26,71.29,11801.0,62.2338,62.2687,62.225,62.2512,11801.0
2021-05-26 13:00:00,71.28,71.33,71.24,71.26,18782.0,62.2425,62.2862,62.2076,62.225,18782.0
2021-05-26 13:10:00,71.27,71.27,71.2,71.24,14354.0,62.2338,62.2338,62.1726,62.2076,14354.0
2021-05-26 13:20:00,71.24,71.26,71.2,71.22,7788.0,62.2076,62.225,62.1726,62.1901,7788.0
2021-05-26 13:30:00,71.22,71.25,71.2,71.23,9373.0,62.1901,62.2163,62.1726,62.1988,9373.0
2021-05-26 13:40:00,71.24,71.24,71.09,71.1,18492.0,62.2076,62.2076,62.0766,62.0853,18492.0
2021-05-26 13:50:00,71.11,71.18,71.09,71.14,18683.0,62.0941,62.1552,62.0766,62.1202,18683.0
2021-05-26 14:00:00,71.12,71.25,71.11,71.24,14359.0,62.1028,62.2163,62.0941,62.2076,14359.0
2021-05-26 14:10:00,71.23,71.24,71.17,71.17,11606.0,62.1988,62.2076,62.1464,62.1464,11606.0
2021-05-26 14:20:00,71.17,71.2,71.17,71.2,9470.0,62.1464,62.1726,62.1464,62.1726,9470.0
2021-05-26 14:30:00,71.19,71.19,71.14,71.15,8499.0,62.1639,62.1639,62.1202,62.129,8499.0
2021-05-26 14:40:00,71.13,71.18,71.13,71.15,5664.0,62.1115,62.1552,62.1115,62.129,5664.0
2021-05-26 14:50:00,71.15,71.15,71.07,71.08,14408.0,62.129,62.129,62.0591,62.0679,14408.0
2021-05-26 15:00:00,71.08,71.09,71.05,71.06,24047.0,62.0679,62.0766,62.0417,62.0504,24047.0
2021-05-26 15:10:00,71.06,71.06,71.0,71.04,17487.0,62.0504,62.0504,61.998,62.0329,17487.0
2021-05-26 15:20:00,71.04,71.04,70.92,70.92,23503.0,62.0329,62.0329,61.9281,61.9281,23503.0
2021-05-26 15:30:00,70.92,70.94,70.86,70.94,77696.0,61.9281,61.9456,61.8757,61.9456,77696.0
2021-05-26 15:40:00,70.94,71.06,70.92,71.06,50320.0,61.9456,62.0504,61.9281,62.0504,50320.0
2021-05-26 15:50:00,71.05,71.05,70.93,71.0,202568.0,62.0417,62.0417,61.9369,61.998,202568.0
2021-05-27 09:30:00,71.08,71.13,70.75,70.89,48946.0,62.0679,62.1115,61.7797,61.9019,48946.0
2021-05-27 09:40:00,70.84,71.06,70.83,71.04,47436.0,61.8583,62.0504,61.8496,62.0329,47436.0
2021-05-27 09:50:00,71.04,71.07,70.87,70.89,23505.0,62.0329,62.0591,61.8845,61.9019,23505.0
2021-05-27 10:00:00,70.91,70.95,70.82,70.87,20647.0,61.9194,61.9543,61.8408,61.8845,20647.0
2021-05-27 10:10:00,70.88,70.96,70.8,70.83,21767.0,61.8932,61.9631,61.8234,61.8496,21767.0
2021-05-27 10:20:00,70.83,70.85,70.76,70.82,18137.0,61.8496,61.867,61.7884,61.8408,18137.0
2021-05-27 10:30:00,70.82,70.84,70.7,70.76,17475.0,61.8408,61.8583,61.736,61.7884,17475.0
2021-05-27 10:40:00,70.77,70.9,70.76,70.84,21425.0,61.7972,61.9107,61.7884,61.8583,21425.0
2021-05-27 10:50:00,70.85,70.96,70.84,70.88,25374.0,61.867,61.9631,61.8583,61.8932,25374.0
2021-05-27 11:00:00,70.88,70.89,70.77,70.78,11081.0,61.8932,61.9019,61.7972,61.8059,11081.0
2021-05-27 11:10:00,70.78,70.86,70.75,70.83,13758.0,61.8059,61.8757,61.7797,61.8496,13758.0
2021-05-27 11:20:00,70.84,70.87,70.8,70.84,8496.0,61.8583,61.8845,61.8234,61.8583,8496.0
2021-05-27 11:30:00,70.85,70.97,70.85,70.92,15569.0,61.867,61.9718,61.867,61.9281,15569.0
2021-05-27 11:40:00,70.92,70.97,70.92,70.95,20395.0,61.9281,61.9718,61.9281,61.9543,20395.0
2021-05-27 11:50:00,70.95,71.01,70.9,71.01,14039.0,61.9543,62.0067,61.9107,62.0067,14039.0
2021-05-27 12:00:00,71.01,71.02,70.98,71.02,17699.0,62.0067,62.0155,61.9805,62.0155,17699.0
2021-05-27 12:10:00,71.01,71.05,70.97,70.97,31340.0,62.0067,62.0417,61.9718,61.9718,31340.0
2021-05-27 12:20:00,70.98,70.98,70.92,70.96,15351.0,61.9805,61.9805,61.9281,61.9631,15351.0
2021-05-27 12:30:00,70.97,71.01,70.96,70.96,23698.0,61.9718,62.0067,61.9631,61.9631,23698.0
2021-05-27 12:40:00,70.97,70.98,70.94,70.95,6991.0,61.9718,61.9805,61.9456,61.9543,6991.0
2021-05-27 12:50:00,70.96,70.98,70.91,70.92,20779.0,61.9631,61.9805,61.9194,61.9281,20779.0
2021-05-27 13:00:00,70.93,70.95,70.9,70.92,6759.0,61.9369,61.9543,61.9107,61.9281,6759.0
2021-05-27 13:10:00,70.92,71.0,70.91,70.98,8863.0,61.9281,61.998,61.9194,61.9805,8863.0
2021-05-27 13:20:00,70.98,71.04,70.96,71.02,12960.0,61.9805,62.0329,61.9631,62.0155,12960.0
2021-05-27 13:30:00,71.03,71.05,70.98,71.03,24525.0,62.0242,62.0417,61.9805,62.0242,24525.0
2021-05-27 13:40:00,71.03,71.04,70.96,71.01,18073.0,62.0242,62.0329,61.9631,62.0067,18073.0
2021-05-27 13:50:00,71.01,71.01,70.96,71.0,14356.0,62.0067,62.0067,61.9631,61.998,14356.0
2021-05-27 14:00:00,70.99,71.04,70.97,71.02,18377.0,61.9893,62.0329,61.9718,62.0155,18377.0
2021-05-27 14:10:00,71.02,71.04,70.94,70.96,22622.0,62.0155,62.0329,61.9456,61.9631,22622.0
2021-05-27 14:20:00,70.95,70.95,70.9,70.92,27583.0,61.9543,61.9543,61.9107,61.9281,27583.0
2021-05-27 14:30:00,70.92,70.93,70.85,70.87,18115.0,61.9281,61.9369,61.867,61.8845,18115.0
2021-05-27 14:40:00,70.86,70.93,70.85,70.9,22794.0,61.8757,61.9369,61.867,61.9107,22794.0
2021-05-27 14:50:00,70.91,70.91,70.83,70.84,26352.0,61.9194,61.9194,61.8496,61.8583,26352.0
2021-05-27 15:00:00,70.83,70.86,70.76,70.81,29314.0,61.8496,61.8757,61.7884,61.8321,29314.0
2021-05-27 15:10:00,70.81,70.82,70.77,70.81,23019.0,61.8321,61.8408,61.7972,61.8321,23019.0
2021-05-27 15:20:00,70.81,70.82,70.75,70.75,18788.0,61.8321,61.8408,61.7797,61.7797,18788.0
2021-05-27 15:30:00,70.76,70.76,70.65,70.66,29061.0,61.7884,61.7884,61.6924,61.7011,29061.0
2021-05-27 15:40:00,70.66,70.68,70.57,70.64,48868.0,61.7011,61.7186,61.6225,61.6836,48868.0
2021-05-27 15:50:00,70.63,70.64,70.25,70.27,775885.0,61.6749,61.6836,61.3431,61.3606,775885.0
2021-05-28 09:30:00,71.25,71.38,70.96,71.09,136917.0,62.2163,62.3298,61.9631,62.0766,136917.0
2021-05-28 09:40:00,71.09,71.2,70.99,71.06,36456.0,62.0766,62.1726,61.9893,62.0504,36456.0
2021-05-28 09:50:00,71.05,71.14,70.93,70.97,71040.0,62.0417,62.1202,61.9369,61.9718,71040.0
2021-05-28 10:00:00,70.97,71.11,70.96,70.97,51325.0,61.9718,62.0941,61.9631,61.9718,51325.0
2021-05-28 10:10:00,70.98,71.05,70.93,71.03,56591.0,61.9805,62.0417,61.9369,62.0242,56591.0
2021-05-28 10:20:00,71.03,71.07,70.92,71.05,26811.0,62.0242,62.0591,61.9281,62.0417,26811.0
2021-05-28 10:30:00,71.05,71.06,70.95,70.96,27268.0,62.0417,62.0504,61.9543,61.9631,27268.0
2021-05-28 10:40:00,70.96,71.1,70.93,71.07,28026.0,61.9631,62.0853,61.9369,62.0591,28026.0
2021-05-28 10:50:00,71.08,71.1,70.96,71.07,19433.0,62.0679,62.0853,61.9631,62.0591,19433.0
2021-05-28 11:00:00,71.07,71.08,70.91,70.96,29183.0,62.0591,62.0679,61.9194,61.9631,29183.0
2021-05-28 11:10:00,70.96,70.97,70.89,70.95,23940.0,61.9631,61.9718,61.9019,61.9543,23940.0
2021-05-28 11:20:00,70.95,71.08,70.93,71.08,25140.0,61.9543,62.0679,61.9369,62.0679,25140.0
2021-05-28 11:30:00,71.07,71.13,71.06,71.11,28248.0,62.0591,62.1115,62.0504,62.0941,28248.0
2021-05-28 11:40:00,71.12,71.14,71.03,71.03,28892.0,62.1028,62.1202,62.0242,62.0242,28892.0
2021-05-28 11:50:00,71.03,71.12,71.02,71.1,55451.0,62.0242,62.1028,62.0155,62.0853,55451.0
2021-05-28 12:00:00,71.1,71.13,71.04,71.04,48663.0,62.0853,62.1115,62.0329,62.0329,48663.0
2021-05-28 12:10:00,71.05,71.07,71.01,71.03,18649.0,62.0417,62.0591,62.0067,62.0242,18649.0
2021-05-28 12:20:00,71.03,71.04,71.0,71.04,20640.0,62.0242,62.0329,61.998,62.0329,20640.0
2021-05-28 12:30:00,71.03,71.04,70.97,70.98,20124.0,62.0242,62.0329,61.9718,61.9805,20124.0
2021-05-28 12:40:00,70.98,70.99,70.89,70.91,20857.0,61.9805,61.9893,61.9019,61.9194,20857.0
2021-05-28 12:50:00,70.91,70.91,70.81,70.84,16600.0,61.9194,61.9194,61.8321,61.8583,16600.0
2021-05-28 13:00:00,70.84,70.84,70.76,70.78,14847.0,61.8583,61.8583,61.7884,61.8059,14847.0
2021-05-28 13:10:00,70.77,70.89,70.74,70.88,20022.0,61.7972,61.9019,61.771,61.8932,20022.0
2021-05-28 13:20:00,70.88,70.89,70.83,70.88,16265.0,61.8932,61.9019,61.8496,61.8932,16265.0
2021-05-28 13:30:00,70.88,70.88,70.83,70.84,16373.0,61.8932,61.8932,61.8496,61.8583,16373.0
2021-05-28 13:40:00,70.83,70.84,70.78,70.78,25092.0,61.8496,61.8583,61.8059,61.8059,25092.0
2021-05-28 13:50:00,70.74,70.76,70.68,70.74,25206.0,61.771,61.7884,61.7186,61.771,25206.0
2021-05-28 14:00:00,70.74,70.79,70.71,70.78,15353.0,61.771,61.8146,61.7448,61.8059,15353.0
2021-05-28 14:10:00,70.78,70.9,70.77,70.88,22004.0,61.8059,61.9107,61.7972,61.8932,22004.0
2021-05-28 14:20:00,70.87,70.93,70.85,70.92,19023.0,61.8845,61.9369,61.867,61.9281,19023.0
2021-05-28 14:30:00,70.91,70.93,70.88,70.9,17176.0,61.9194,61.9369,61.8932,61.9107,17176.0
2021-05-28 14:40:00,70.88,70.96,70.86,70.95,16427.0,61.8932,61.9631,61.8757,61.9543,16427.0
2021-05-28 14:50:00,70.95,70.96,70.9,70.91,21318.0,61.9543,61.9631,61.9107,61.9194,21318.0
2021-05-28 15:00:00,70.9,70.96,70.88,70.95,23804.0,61.9107,61.9631,61.8932,61.9543,23804.0
2021-05-28 15:10:00,70.95,70.95,70.88,70.94,25937.0,61.9543,61.9543,61.8932,61.9456,25937.0
2021-05-28 15:20:00,70.94,70.98,70.92,70.97,25220.0,61.9456,61.9805,61.9281,61.9718,25220.0
2021-05-28 15:30:00,70.96,70.99,70.93,70.96,41912.0,61.9631,61.9893,61.9369,61.9631,41912.0
2021-05-28 15:40:00,70.96,71.1,70.94,71.05,79432.0,61.9631,62.0853,61.9456,62.0417,79432.0
2021-05-28 15:50:00,71.05,71.08,70.81,70.88,423343.0,62.0417,62.0679,61.8321,61.8932,423343.0
2021-06-01 09:30:00,70.86,71.2,70.45,70.68,76472.0,61.8757,62.1726,61.5177,61.7186,76472.0
2021-06-01 09:40:00,70.69,70.71,70.43,70.43,39289.0,61.7273,61.7448,61.5003,61.5003,39289.0
2021-06-01 09:50:00,70.43,70.53,70.43,70.48,30299.0,61.5003,61.5876,61.5003,61.5439,30299.0
2021-06-01 10:00:00,70.48,70.51,70.23,70.28,44169.0,61.5439,61.5701,61.3256,61.3693,44169.0
2021-06-01 10:10:00,70.28,70.39,70.22,70.26,56079.0,61.3693,61.4653,61.3169,61.3518,56079.0
2021-06-01 10:20:00,70.26,70.3,70.13,70.23,37896.0,61.3518,61.3868,61.2383,61.3256,37896.0
2021-06-01 10:30:00,70.24,70.25,70.07,70.2,35422.0,61.3344,61.3431,61.1859,61.2994,35422.0
2021-06-01 10:40:00,70.24,70.35,70.21,70.3,74448.0,61.3344,61.4304,61.3082,61.3868,74448.0
2021-06-01 10:50:00,70.3,70.3,70.14,70.23,40547.0,61.3868,61.3868,61.247,61.3256,40547.0
2021-06-01 11:00:00,70.2,70.24,70.18,70.22,28150.0,61.2994,61.3344,61.282,61.3169,28150.0
2021-06-01 11:10:00,70.24,70.3,70.24,70.28,24896.0,61.3344,61.3868,61.3344,61.3693,24896.0
2021-06-01 11:20:00,70.27,70.34,70.26,70.32,19835.0,61.3606,61.4217,61.3518,61.4042,19835.0
2021-06-01 11:30:00,70.31,70.5,70.31,70.5,19305.0,61.3955,61.5614,61.3955,61.5614,19305.0
2021-06-01 11:40:00,70.49,70.49,70.41,70.46,21163.0,61.5527,61.5527,61.4828,61.5265,21163.0
2021-06-01 11:50:00,70.44,70.44,70.35,70.35,20896.0,61.509,61.509,61.4304,61.4304,20896.0
2021-06-01 12:00:00,70.34,70.36,70.26,70.26,23131.0,61.4217,61.4391,61.3518,61.3518,23131.0
2021-06-01 12:10:00,70.26,70.27,70.22,70.25,21293.0,61.3518,61.3606,61.3169,61.3431,21293.0
2021-06-01 12:20:00,70.25,70.27,70.21,70.22,21459.0,61.3431,61.3606,61.3082,61.3169,21459.0
2021-06-01 12:30:00,70.21,70.23,70.13,70.14,25414.0,61.3082,61.3256,61.2383,61.247,25414.0
2021-06-01 12:40:00,70.14,70.21,70.13,70.15,20896.0,61.247,61.3082,61.2383,61.2558,20896.0
2021-06-01 12:50:00,70.16,70.17,70.11,70.11,14887.0,61.2645,61.2732,61.2208,61.2208,14887.0
2021-06-01 13:00:00,70.11,70.11,70.06,70.09,13410.0,61.2208,61.2208,61.1772,61.2034,13410.0
2021-06-01 13:10:00,70.1,70.1,69.98,69.98,18783.0,61.2121,61.2121,61.1073,61.1073,18783.0
2021-06-01 13:20:00,69.97,70.01,69.95,69.98,20754.0,61.0986,61.1335,61.0811,61.1073,20754.0
2021-06-01 13:30:00,69.98,69.98,69.92,69.92,19453.0,61.1073,61.1073,61.0549,61.0549,19453.0
2021-06-01 13:40:00,69.91,69.93,69.87,69.89,18488.0,61.0462,61.0637,61.0113,61.0287,18488.0
2021-06-01 13:50:00,69.87,69.99,69.85,69.98,12219.0,61.0113,61.1161,60.9938,61.1073,12219.0
2021-06-01 14:00:00,69.98,70.02,69.97,69.99,22669.0,61.1073,61.1423,61.0986,61.1161,22669.0
2021-06-01 14:10:00,69.98,70.01,69.96,69.98,14008.0,61.1073,61.1335,61.0899,61.1073,14008.0
2021-06-01 14:20:00,69.97,70.08,69.96,70.06,14740.0,61.0986,61.1946,61.0899,61.1772,14740.0
2021-06-01 14:30:00,70.06,70.1,70.05,70.08,18536.0,61.1772,61.2121,61.1684,61.1946,18536.0
2021-06-01 14:40:00,70.08,70.1,70.04,70.07,24198.0,61.1946,61.2121,61.1597,61.1859,24198.0
2021-06-01 14:50:00,70.08,70.11,70.07,70.09,17985.0,61.1946,61.2208,61.1859,61.2034,17985.0
2021-06-01 15:00:00,70.09,70.1,70.0,70.02,24785.0,61.2034,61.2121,61.1248,61.1423,24785.0
2021-06-01 15:10:00,70.02,70.04,70.0,70.0,14135.0,61.1423,61.1597,61.1248,61.1248,14135.0
2021-06-01 15:20:00,70.01,70.05,70.01,70.04,29324.0,61.1335,61.1684,61.1335,61.1597,29324.0
2021-06-01 15:30:00,70.03,70.07,69.95,69.97,66686.0,61.151,61.1859,61.0811,61.0986,66686.0
2021-06-01 15:40:00,69.97,70.1,69.96,70.1,40172.0,61.0986,61.2121,61.0899,61.2121,40172.0
2021-06-01 15:50:00,70.09,70.16,69.99,70.0,251742.0,61.2034,61.2645,61.1161,61.1248,251742.0
2021-06-02 09:30:00,70.18,70.36,70.03,70.07,125049.0,61.282,61.4391,61.151,61.1859,125049.0
2021-06-02 09:40:00,70.07,70.12,69.91,70.1,40351.0,61.1859,61.2296,61.0462,61.2121,40351.0
2021-06-02 09:50:00,70.09,70.18,70.01,70.08,29637.0,61.2034,61.282,61.1335,61.1946,29637.0
2021-06-02 10:00:00,70.08,70.15,69.99,70.03,27870.0,61.1946,61.2558,61.1161,61.151,27870.0
2021-06-02 10:10:00,70.07,70.23,70.06,70.16,28518.0,61.1859,61.3256,61.1772,61.2645,28518.0
2021-06-02 10:20:00,70.16,70.24,70.11,70.2,28941.0,61.2645,61.3344,61.2208,61.2994,28941.0
2021-06-02 10:30:00,70.2,70.26,70.14,70.15,20122.0,61.2994,61.3518,61.247,61.2558,20122.0
2021-06-02 10:40:00,70.15,70.17,70.0,70.08,26851.0,61.2558,61.2732,61.1248,61.1946,26851.0
2021-06-02 10:50:00,70.06,70.18,70.06,70.16,71266.0,61.1772,61.282,61.1772,61.2645,71266.0
2021-06-02 11:00:00,70.16,70.24,70.15,70.2,31533.0,61.2645,61.3344,61.2558,61.2994,31533.0
2021-06-02 11:10:00,70.19,70.33,70.18,70.32,27040.0,61.2907,61.4129,61.282,61.4042,27040.0
2021-06-02 11:20:00,70.33,70.38,70.32,70.36,13720.0,61.4129,61.4566,61.4042,61.4391,13720.0
2021-06-02 11:30:00,70.36,70.38,70.32,70.34,14595.0,61.4391,61.4566,61.4042,61.4217,14595.0
2021-06-02 11:40:00,70.34,70.47,70.33,70.45,35622.0,61.4217,61.5352,61.4129,61.5177,35622.0
2021-06-02 11:50:00,70.46,70.51,70.43,70.46,25405.0,61.5265,61.5701,61.5003,61.5265,25405.0
2021-06-02 12:00:00,70.47,70.53,70.46,70.49,25160.0,61.5352,61.5876,61.5265,61.5527,25160.0
2021-06-02 12:10:00,70.5,70.63,70.5,70.63,22566.0,61.5614,61.6749,61.5614,61.6749,22566.0
2021-06-02 12:20:00,70.64,70.74,70.61,70.72,21380.0,61.6836,61.771,61.6574,61.7535,21380.0
2021-06-02 12:30:00,70.73,70.77,70.68,70.77,19641.0,61.7622,61.7972,61.7186,61.7972,19641.0
2021-06-02 12:40:00,70.77,70.79,70.75,70.78,13517.0,61.7972,61.8146,61.7797,61.8059,13517.0
2021-06-02 12:50:00,70.78,70.8,70.75,70.79,21539.0,61.8059,61.8234,61.7797,61.8146,21539.0
2021-06-02 13:00:00,70.79,70.83,70.72,70.73,20952.0,61.8146,61.8496,61.7535,61.7622,20952.0
2021-06-02 13:10:00,70.73,70.8,70.73,70.79,23884.0,61.7622,61.8234,61.7622,61.8146,23884.0
2021-06-02 13:20:00,70.78,70.88,70.75,70.88,42756.0,61.8059,61.8932,61.7797,61.8932,42756.0
2021-06-02 13:30:00,70.88,70.88,70.68,70.73,60425.0,61.8932,61.8932,61.7186,61.7622,60425.0
2021-06-02 13:40:00,70.73,70.77,70.68,70.68,51243.0,61.7622,61.7972,61.7186,61.7186,51243.0
2021-06-02 13:50:00,70.69,70.72,70.57,70.6,54151.0,61.7273,61.7535,61.6225,61.6487,54151.0
2021-06-02 14:00:00,70.59,70.62,70.55,70.56,38493.0,61.64,61.6662,61.6051,61.6138,38493.0
2021-06-02 14:10:00,70.56,70.67,70.55,70.67,31976.0,61.6138,61.7098,61.6051,61.7098,31976.0
2021-06-02 14:20:00,70.67,70.68,70.62,70.63,22775.0,61.7098,61.7186,61.6662,61.6749,22775.0
2021-06-02 14:30:00,70.62,70.62,70.55,70.56,17120.0,61.6662,61.6662,61.6051,61.6138,17120.0
2021-06-02 14:40:00,70.54,70.56,70.39,70.39,26035.0,61.5963,61.6138,61.4653,61.4653,26035.0
2021-06-02 14:50:00,70.38,70.38,70.23,70.27,27028.0,61.4566,61.4566,61.3256,61.3606,27028.0
2021-06-02 15:00:00,70.27,70.31,70.22,70.23,23249.0,61.3606,61.3955,61.3169,61.3256,23249.0
2021-06-02 15:10:00,70.22,70.23,70.16,70.19,14983.0,61.3169,61.3256,61.2645,61.2907,14983.0
2021-06-02 15:20:00,70.19,70.3,70.18,70.3,24784.0,61.2907,61.3868,61.282,61.3868,24784.0
2021-06-02 15:30:00,70.3,70.41,70.26,70.28,60998.0,61.3868,61.4828,61.3518,61.3693,60998.0
2021-06-02 15:40:00,70.28,70.28,70.16,70.18,94685.0,61.3693,61.3693,61.2645,61.282,94685.0
2021-06-02 15:50:00,70.18,70.31,70.18,70.24,267700.0,61.282,61.3955,61.282,61.3344,267700.0
2021-06-03 09:30:00,69.61,70.19,69.5,70.14,101700.0,60.7842,61.2907,60.6882,61.247,101700.0
2021-06-03 09:40:00,70.13,70.2,70.02,70.08,80642.0,61.2383,61.2994,61.1423,61.1946,80642.0
2021-06-03 09:50:00,70.09,70.24,70.06,70.21,67814.0,61.2034,61.3344,61.1772,61.3082,67814.0
2021-06-03 10:00:00,70.2,70.22,70.04,70.09,62107.0,61.2994,61.3169,61.1597,61.2034,62107.0
2021-06-03 10:10:00,70.09,70.33,70.06,70.3,48203.0,61.2034,61.4129,61.1772,61.3868,48203.0
2021-06-03 10:20:00,70.31,70.31,70.17,70.2,47705.0,61.3955,61.3955,61.2732,61.2994,47705.0
2021-06-03 10:30:00,70.2,70.24,70.12,70.14,47857.0,61.2994,61.3344,61.2296,61.247,47857.0
2021-06-03 10:40:00,70.14,70.18,70.08,70.12,49426.0,61.247,61.282,61.1946,61.2296,49426.0
2021-06-03 10:50:00,70.13,70.34,70.13,70.33,46421.0,61.2383,61.4217,61.2383,61.4129,46421.0
2021-06-03 11:00:00,70.33,70.59,70.32,70.59,42733.0,61.4129,61.64,61.4042,61.64,42733.0
2021-06-03 11:10:00,70.58,70.59,70.46,70.49,62448.0,61.6313,61.64,61.5265,61.5527,62448.0
2021-06-03 11:20:00,70.48,70.54,70.44,70.45,70866.0,61.5439,61.5963,61.509,61.5177,70866.0
2021-06-03 11:30:00,70.45,70.52,70.4,70.41,60036.0,61.5177,61.5789,61.4741,61.4828,60036.0
2021-06-03 11:40:00,70.42,70.51,70.39,70.45,134811.0,61.4915,61.5701,61.4653,61.5177,134811.0
2021-06-03 11:50:00,70.45,70.49,70.42,70.45,28269.0,61.5177,61.5527,61.4915,61.5177,28269.0
2021-06-03 12:00:00,70.47,70.53,70.44,70.51,24041.0,61.5352,61.5876,61.509,61.5701,24041.0
2021-06-03 12:10:00,70.52,70.52,70.45,70.47,69783.0,61.5789,61.5789,61.5177,61.5352,69783.0
2021-06-03 12:20:00,70.47,70.48,70.41,70.48,18310.0,61.5352,61.5439,61.4828,61.5439,18310.0
2021-06-03 12:30:00,70.48,70.56,70.48,70.55,27553.0,61.5439,61.6138,61.5439,61.6051,27553.0
2021-06-03 12:40:00,70.54,70.63,70.54,70.63,140876.0,61.5963,61.6749,61.5963,61.6749,140876.0
2021-06-03 12:50:00,70.62,70.65,70.59,70.63,28677.0,61.6662,61.6924,61.64,61.6749,28677.0
2021-06-03 13:00:00,70.64,70.66,70.57,70.6,159637.0,61.6836,61.7011,61.6225,61.6487,159637.0
2021-06-03 13:10:00,70.6,70.67,70.56,70.66,58260.0,61.6487,61.7098,61.6138,61.7011,58260.0
2021-06-03 13:20:00,70.67,70.69,70.61,70.62,38266.0,61.7098,61.7273,61.6574,61.6662,38266.0
2021-06-03 13:30:00,70.61,70.67,70.55,70.61,116961.0,61.6574,61.7098,61.6051,61.6574,116961.0
2021-06-03 13:40:00,70.6,70.63,70.55,70.63,74019.0,61.6487,61.6749,61.6051,61.6749,74019.0
2021-06-03 13:50:00,70.63,70.75,70.61,70.68,106566.0,61.6749,61.7797,61.6574,61.7186,106566.0
2021-06-03 14:00:00,70.68,70.73,70.61,70.63,17399.0,61.7186,61.7622,61.6574,61.6749,17399.0
2021-06-03 14:10:00,70.64,70.7,70.6,70.65,49733.0,61.6836,61.736,61.6487,61.6924,49733.0
2021-06-03 14:20:00,70.66,70.73,70.65,70.7,59012.0,61.7011,61.7622,61.6924,61.736,59012.0
2021-06-03 14:30:00,70.7,70.75,70.67,70.75,39867.0,61.736,61.7797,61.7098,61.7797,39867.0
2021-06-03 14:40:00,70.76,70.77,70.73,70.76,16617.0,61.7884,61.7972,61.7622,61.7884,16617.0
2021-06-03 14:50:00,70.76,70.79,70.72,70.79,30703.0,61.7884,61.8146,61.7535,61.8146,30703.0
2021-06-03 15:00:00,70.78,70.79,70.7,70.72,25314.0,61.8059,61.8146,61.736,61.7535,25314.0
2021-06-03 15:10:00,70.72,70.74,70.7,70.74,30719.0,61.7535,61.771,61.736,61.771,30719.0
2021-06-03 15:20:00,70.73,70.74,70.64,70.67,28095.0,61.7622,61.771,61.6836,61.7098,28095.0
2021-06-03 15:30:00,70.66,70.7,70.6,70.7,134268.0,61.7011,61.736,61.6487,61.736,134268.0
2021-06-03 15:40:00,70.7,70.74,70.61,70.62,113185.0,61.736,61.771,61.6574,61.6662,113185.0
2021-06-03 15:50:00,70.62,70.73,70.46,70.48,359776.0,61.6662,61.7622,61.5265,61.5439,359776.0
2021-06-04 09:30:00,70.78,70.9,70.57,70.57,69146.0,61.8059,61.9107,61.6225,61.6225,69146.0
2021-06-04 09:40:00,70.59,70.75,70.52,70.66,43088.0,61.64,61.7797,61.5789,61.7011,43088.0
2021-06-04 09:50:00,70.64,70.67,70.51,70.54,21392.0,61.6836,61.7098,61.5701,61.5963,21392.0
2021-06-04 10:00:00,70.54,70.71,70.54,70.67,37368.0,61.5963,61.7448,61.5963,61.7098,37368.0
2021-06-04 10:10:00,70.69,70.83,70.67,70.77,51110.0,61.7273,61.8496,61.7098,61.7972,51110.0
2021-06-04 10:20:00,70.78,70.88,70.59,70.6,22371.0,61.8059,61.8932,61.64,61.6487,22371.0
2021-06-04 10:30:00,70.59,70.74,70.58,70.69,17459.0,61.64,61.771,61.6313,61.7273,17459.0
2021-06-04 10:40:00,70.69,70.81,70.69,70.7,51333.0,61.7273,61.8321,61.7273,61.736,51333.0
2021-06-04 10:50:00,70.69,70.82,70.68,70.79,51679.0,61.7273,61.8408,61.7186,61.8146,51679.0
2021-06-04 11:00:00,70.79,70.87,70.77,70.77,41970.0,61.8146,61.8845,61.7972,61.7972,41970.0
2021-06-04 11:10:00,70.77,70.85,70.72,70.82,56079.0,61.7972,61.867,61.7535,61.8408,56079.0
2021-06-04 11:20:00,70.82,70.82,70.62,70.7,71139.0,61.8408,61.8408,61.6662,61.736,71139.0
2021-06-04 11:30:00,70.7,70.71,70.64,70.67,28072.0,61.736,61.7448,61.6836,61.7098,28072.0
2021-06-04 11:40:00,70.67,70.67,70.59,70.61,17017.0,61.7098,61.7098,61.64,61.6574,17017.0
2021-06-04 11:50:00,70.61,70.61,70.49,70.5,40167.0,61.6574,61.6574,61.5527,61.5614,40167.0
2021-06-04 12:00:00,70.49,70.51,70.38,70.39,21063.0,61.5527,61.5701,61.4566,61.4653,21063.0
2021-06-04 12:10:00,70.4,70.41,70.34,70.34,15045.0,61.4741,61.4828,61.4217,61.4217,15045.0
2021-06-04 12:20:00,70.34,70.34,70.27,70.27,11490.0,61.4217,61.4217,61.3606,61.3606,11490.0
2021-06-04 12:30:00,70.27,70.35,70.27,70.31,17232.0,61.3606,61.4304,61.3606,61.3955,17232.0
2021-06-04 12:40:00,70.31,70.35,70.29,70.31,14004.0,61.3955,61.4304,61.378,61.3955,14004.0
2021-06-04 12:50:00,70.32,70.33,70.16,70.17,14845.0,61.4042,61.4129,61.2645,61.2732,14845.0
2021-06-04 13:00:00,70.17,70.22,70.11,70.16,16442.0,61.2732,61.3169,61.2208,61.2645,16442.0
2021-06-04 13:10:00,70.15,70.18,70.13,70.15,18427.0,61.2558,61.282,61.2383,61.2558,18427.0
2021-06-04 13:20:00,70.16,70.17,70.11,70.14,19278.0,61.2645,61.2732,61.2208,61.247,19278.0
2021-06-04 13:30:00,70.13,70.17,70.11,70.17,15240.0,61.2383,61.2732,61.2208,61.2732,15240.0
2021-06-04 13:40:00,70.17,70.18,70.14,70.15,19615.0,61.2732,61.282,61.247,61.2558,19615.0
2021-06-04 13:50:00,70.16,70.19,70.12,70.18,20356.0,61.2645,61.2907,61.2296,61.282,20356.0
2021-06-04 14:00:00,70.18,70.23,70.17,70.19,11442.0,61.282,61.3256,61.2732,61.2907,11442.0
2021-06-04 14:10:00,70.19,70.3,70.18,70.3,14137.0,61.2907,61.3868,61.282,61.3868,14137.0
2021-06-04 14:20:00,70.29,70.35,70.27,70.35,14875.0,61.378,61.4304,61.3606,61.4304,14875.0
2021-06-04 14:30:00,70.36,70.36,70.3,70.32,28281.0,61.4391,61.4391,61.3868,61.4042,28281.0
2021-06-04 14:40:00,70.31,70.32,70.2,70.2,28171.0,61.3955,61.4042,61.2994,61.2994,28171.0
2021-06-04 14:50:00,70.18,70.2,70.1,70.11,30046.0,61.282,61.2994,61.2121,61.2208,30046.0
2021-06-04 15:00:00,70.11,70.14,70.07,70.08,42274.0,61.2208,61.247,61.1859,61.1946,42274.0
2021-06-04 15:10:00,70.08,70.16,70.07,70.12,34390.0,61.1946,61.2645,61.1859,61.2296,34390.0
2021-06-04 15:20:00,70.12,70.14,70.07,70.11,30788.0,61.2296,61.247,61.1859,61.2208,30788.0
2021-06-04 15:30:00,70.11,70.12,69.95,70.01,64641.0,61.2208,61.2296,61.0811,61.1335,64641.0
2021-06-04 15:40:00,70.01,70.13,69.98,70.13,71009.0,61.1335,61.2383,61.1073,61.2383,71009.0
2021-06-04 15:50:00,70.13,70.15,70.06,70.09,172611.0,61.2383,61.2558,61.1772,61.2034,172611.0
2021-06-07 09:30:00,70.1,70.33,70.05,70.17,56046.0,61.2121,61.4129,61.1684,61.2732,56046.0
2021-06-07 09:40:00,70.2,70.24,70.09,70.15,38541.0,61.2994,61.3344,61.2034,61.2558,38541.0
2021-06-07 09:50:00,70.16,70.31,70.14,70.22,18081.0,61.2645,61.3955,61.247,61.3169,18081.0
2021-06-07 10:00:00,70.24,70.26,70.1,70.12,28538.0,61.3344,61.3518,61.2121,61.2296,28538.0
2021-06-07 10:10:00,70.11,70.18,70.07,70.15,27987.0,61.2208,61.282,61.1859,61.2558,27987.0
2021-06-07 10:20:00,70.15,70.15,70.09,70.11,16256.0,61.2558,61.2558,61.2034,61.2208,16256.0
2021-06-07 10:30:00,70.13,70.13,70.02,70.08,31451.0,61.2383,61.2383,61.1423,61.1946,31451.0
2021-06-07 10:40:00,70.08,70.08,70.03,70.04,35109.0,61.1946,61.1946,61.151,61.1597,35109.0
2021-06-07 10:50:00,70.03,70.11,69.98,70.11,64560.0,61.151,61.2208,61.1073,61.2208,64560.0
2021-06-07 11:00:00,70.11,70.24,70.1,70.1,146603.0,61.2208,61.3344,61.2121,61.2121,146603.0
2021-06-07 11:10:00,70.09,70.18,70.07,70.17,42155.0,61.2034,61.282,61.1859,61.2732,42155.0
2021-06-07 11:20:00,70.17,70.2,70.09,70.12,151976.0,61.2732,61.2994,61.2034,61.2296,151976.0
2021-06-07 11:30:00,70.14,70.14,70.0,70.03,58889.0,61.247,61.247,61.1248,61.151,58889.0
2021-06-07 11:40:00,70.03,70.15,70.03,70.13,25114.0,61.151,61.2558,61.151,61.2383,25114.0
2021-06-07 11:50:00,70.14,70.14,70.07,70.11,26062.0,61.247,61.247,61.1859,61.2208,26062.0
2021-06-07 12:00:00,70.11,70.17,70.02,70.03,34520.0,61.2208,61.2732,61.1423,61.151,34520.0
2021-06-07 12:10:00,70.02,70.05,70.01,70.05,18780.0,61.1423,61.1684,61.1335,61.1684,18780.0
2021-06-07 12:20:00,70.05,70.05,70.0,70.04,14609.0,61.1684,61.1684,61.1248,61.1597,14609.0
2021-06-07 12:30:00,70.03,70.1,70.03,70.09,17630.0,61.151,61.2121,61.151,61.2034,17630.0
2021-06-07 12:40:00,70.1,70.15,70.07,70.14,38874.0,61.2121,61.2558,61.1859,61.247,38874.0
2021-06-07 12:50:00,70.14,70.17,70.12,70.14,56910.0,61.247,61.2732,61.2296,61.247,56910.0
2021-06-07 13:00:00,70.14,70.14,70.08,70.11,116354.0,61.247,61.247,61.1946,61.2208,116354.0
2021-06-07 13:10:00,70.11,70.19,70.11,70.11,35647.0,61.2208,61.2907,61.2208,61.2208,35647.0
2021-06-07 13:20:00,70.11,70.14,70.07,70.1,26488.0,61.2208,61.247,61.1859,61.2121,26488.0
2021-06-07 13:30:00,70.1,70.11,70.03,70.04,17333.0,61.2121,61.2208,61.151,61.1597,17333.0
2021-06-07 13:40:00,70.03,70.03,69.96,69.96,17483.0,61.151,61.151,61.0899,61.0899,17483.0
2021-06-07 13:50:00,69.95,70.0,69.95,70.0,12676.0,61.0811,61.1248,61.0811,61.1248,12676.0
2021-06-07 14:00:00,70.0,70.03,69.97,70.01,23789.0,61.1248,61.151,61.0986,61.1335,23789.0
2021-06-07 14:10:00,70.0,70.03,69.98,69.98,14941.0,61.1248,61.151,61.1073,61.1073,14941.0
2021-06-07 14:20:00,69.98,70.0,69.96,69.99,20761.0,61.1073,61.1248,61.0899,61.1161,20761.0
2021-06-07 14:30:00,69.99,70.03,69.98,70.03,16140.0,61.1161,61.151,61.1073,61.151,16140.0
2021-06-07 14:40:00,70.04,70.07,70.01,70.06,30812.0,61.1597,61.1859,61.1335,61.1772,30812.0
2021-06-07 14:50:00,70.06,70.08,69.98,70.0,57624.0,61.1772,61.1946,61.1073,61.1248,57624.0
2021-06-07 15:00:00,70.01,70.05,70.0,70.03,20316.0,61.1335,61.1684,61.1248,61.151,20316.0
2021-06-07 15:10:00,70.03,70.03,69.99,70.0,26661.0,61.151,61.151,61.1161,61.1248,26661.0
2021-06-07 15:20:00,70.0,70.04,69.97,70.02,28991.0,61.1248,61.1597,61.0986,61.1423,28991.0
2021-06-07 15:30:00,70.03,70.03,69.97,70.02,36156.0,61.151,61.151,61.0986,61.1423,36156.0
2021-06-07 15:40:00,70.02,70.06,70.0,70.05,56728.0,61.1423,61.1772,61.1248,61.1684,56728.0
2021-06-07 15:50:00,70.05,70.14,70.03,70.13,249910.0,61.1684,61.247,61.151,61.2383,249910.0
2021-06-08 09:30:00,69.97,70.2,69.69,69.87,64476.0,61.0986,61.2994,60.8541,61.0113,64476.0
2021-06-08 09:40:00,69.88,69.92,69.62,69.66,41997.0,61.02,61.0549,60.793,60.8279,41997.0
2021-06-08 09:50:00,69.62,69.62,69.32,69.32,26314.0,60.793,60.793,60.531,60.531,26314.0
2021-06-08 10:00:00,69.31,69.37,69.19,69.2,49046.0,60.5223,60.5747,60.4175,60.4262,49046.0
2021-06-08 10:10:00,69.2,69.2,68.89,68.9,52509.0,60.4262,60.4262,60.1555,60.1643,52509.0
2021-06-08 10:20:00,68.92,69.06,68.9,68.92,28357.0,60.1817,60.304,60.1643,60.1817,28357.0
2021-06-08 10:30:00,68.92,68.92,68.78,68.83,35093.0,60.1817,60.1817,60.0595,60.1031,35093.0
2021-06-08 10:40:00,68.84,69.0,68.81,68.95,43523.0,60.1119,60.2516,60.0857,60.2079,43523.0
2021-06-08 10:50:00,68.97,69.01,68.85,68.86,33506.0,60.2254,60.2603,60.1206,60.1293,33506.0
2021-06-08 11:00:00,68.87,68.95,68.85,68.87,35130.0,60.1381,60.2079,60.1206,60.1381,35130.0
2021-06-08 11:10:00,68.88,69.0,68.85,68.97,24863.0,60.1468,60.2516,60.1206,60.2254,24863.0
2021-06-08 11:20:00,68.96,68.98,68.78,68.83,32762.0,60.2166,60.2341,60.0595,60.1031,32762.0
2021-06-08 11:30:00,68.83,68.92,68.8,68.84,21391.0,60.1031,60.1817,60.0769,60.1119,21391.0
2021-06-08 11:40:00,68.84,68.88,68.8,68.82,23525.0,60.1119,60.1468,60.0769,60.0944,23525.0
2021-06-08 11:50:00,68.81,68.84,68.7,68.71,33003.0,60.0857,60.1119,59.9896,59.9983,33003.0
2021-06-08 12:00:00,68.72,68.79,68.71,68.77,22762.0,60.0071,60.0682,59.9983,60.0507,22762.0
2021-06-08 12:10:00,68.78,68.78,68.68,68.72,18405.0,60.0595,60.0595,59.9721,60.0071,18405.0
2021-06-08 12:20:00,68.72,68.8,68.68,68.73,108233.0,60.0071,60.0769,59.9721,60.0158,108233.0
2021-06-08 12:30:00,68.72,68.76,68.7,68.7,35508.0,60.0071,60.042,59.9896,59.9896,35508.0
2021-06-08 12:40:00,68.7,68.83,68.7,68.76,26712.0,59.9896,60.1031,59.9896,60.042,26712.0
2021-06-08 12:50:00,68.75,68.75,68.65,68.69,35986.0,60.0333,60.0333,59.946,59.9809,35986.0
2021-06-08 13:00:00,68.7,68.7,68.47,68.5,39769.0,59.9896,59.9896,59.7888,59.815,39769.0
2021-06-08 13:10:00,68.5,68.63,68.49,68.57,47171.0,59.815,59.9285,59.8062,59.8761,47171.0
2021-06-08 13:20:00,68.6,68.66,68.57,68.64,16182.0,59.9023,59.9547,59.8761,59.9372,16182.0
2021-06-08 13:30:00,68.65,68.71,68.63,68.7,11866.0,59.946,59.9983,59.9285,59.9896,11866.0
2021-06-08 13:40:00,68.69,68.77,68.67,68.75,23748.0,59.9809,60.0507,59.9634,60.0333,23748.0
2021-06-08 13:50:00,68.75,68.77,68.72,68.74,16826.0,60.0333,60.0507,60.0071,60.0245,16826.0
2021-06-08 14:00:00,68.75,68.84,68.74,68.84,11112.0,60.0333,60.1119,60.0245,60.1119,11112.0
2021-06-08 14:10:00,68.82,68.85,68.75,68.77,10522.0,60.0944,60.1206,60.0333,60.0507,10522.0
2021-06-08 14:20:00,68.77,68.82,68.76,68.78,15473.0,60.0507,60.0944,60.042,60.0595,15473.0
2021-06-08 14:30:00,68.8,68.81,68.74,68.75,13433.0,60.0769,60.0857,60.0245,60.0333,13433.0
2021-06-08 14:40:00,68.76,68.78,68.68,68.7,14851.0,60.042,60.0595,59.9721,59.9896,14851.0
2021-06-08 14:50:00,68.68,68.71,68.65,68.67,17231.0,59.9721,59.9983,59.946,59.9634,17231.0
2021-06-08 15:00:00,68.67,68.79,68.67,68.78,26137.0,59.9634,60.0682,59.9634,60.0595,26137.0
2021-06-08 15:10:00,68.78,68.8,68.73,68.8,25458.0,60.0595,60.0769,60.0158,60.0769,25458.0
2021-06-08 15:20:00,68.81,68.86,68.76,68.76,39402.0,60.0857,60.1293,60.042,60.042,39402.0
2021-06-08 15:30:00,68.76,68.77,68.66,68.68,37177.0,60.042,60.0507,59.9547,59.9721,37177.0
2021-06-08 15:40:00,68.67,68.87,68.63,68.87,78966.0,59.9634,60.1381,59.9285,60.1381,78966.0
2021-06-08 15:50:00,68.87,68.95,68.78,68.79,177464.0,60.1381,60.2079,60.0595,60.0682,177464.0
2021-06-09 09:30:00,68.66,68.93,68.62,68.93,53036.0,59.9547,60.1905,59.9198,60.1905,53036.0
2021-06-09 09:40:00,68.95,69.03,68.86,68.96,32608.0,60.2079,60.2778,60.1293,60.2166,32608.0
2021-06-09 09:50:00,68.99,69.18,68.99,69.1,34288.0,60.2428,60.4088,60.2428,60.3389,34288.0
2021-06-09 10:00:00,69.09,69.14,69.0,69.03,23346.0,60.3302,60.3738,60.2516,60.2778,23346.0
2021-06-09 10:10:00,69.01,69.09,68.97,69.06,16348.0,60.2603,60.3302,60.2254,60.304,16348.0
2021-06-09 10:20:00,69.05,69.05,68.9,69.0,34237.0,60.2952,60.2952,60.1643,60.2516,34237.0
2021-06-09 10:30:00,69.01,69.14,69.01,69.09,19370.0,60.2603,60.3738,60.2603,60.3302,19370.0
2021-06-09 10:40:00,69.09,69.15,69.0,69.11,33826.0,60.3302,60.3826,60.2516,60.3476,33826.0
2021-06-09 10:50:00,69.12,69.21,69.07,69.21,63724.0,60.3564,60.435,60.3127,60.435,63724.0
2021-06-09 11:00:00,69.2,69.29,69.14,69.27,40758.0,60.4262,60.5048,60.3738,60.4873,40758.0
2021-06-09 11:10:00,69.29,69.34,69.22,69.28,14269.0,60.5048,60.5485,60.4437,60.4961,14269.0
2021-06-09 11:20:00,69.27,69.31,69.12,69.14,34376.0,60.4873,60.5223,60.3564,60.3738,34376.0
2021-06-09 11:30:00,69.14,69.2,69.05,69.2,25898.0,60.3738,60.4262,60.2952,60.4262,25898.0
2021-06-09 11:40:00,69.17,69.19,69.08,69.16,16394.0,60.4,60.4175,60.3214,60.3913,16394.0
2021-06-09 11:50:00,69.16,69.24,69.14,69.21,13134.0,60.3913,60.4611,60.3738,60.435,13134.0
2021-06-09 12:00:00,69.21,69.25,69.19,69.24,9960.0,60.435,60.4699,60.4175,60.4611,9960.0
2021-06-09 12:10:00,69.24,69.26,69.19,69.23,13327.0,60.4611,60.4786,60.4175,60.4524,13327.0
2021-06-09 12:20:00,69.23,69.23,69.19,69.19,9750.0,60.4524,60.4524,60.4175,60.4175,9750.0
2021-06-09 12:30:00,69.19,69.23,69.18,69.22,9482.0,60.4175,60.4524,60.4088,60.4437,9482.0
2021-06-09 12:40:00,69.22,69.24,69.19,69.21,15773.0,60.4437,60.4611,60.4175,60.435,15773.0
2021-06-09 12:50:00,69.2,69.22,69.15,69.16,20154.0,60.4262,60.4437,60.3826,60.3913,20154.0
2021-06-09 13:00:00,69.16,69.22,69.15,69.22,21555.0,60.3913,60.4437,60.3826,60.4437,21555.0
2021-06-09 13:10:00,69.21,69.27,69.19,69.25,15222.0,60.435,60.4873,60.4175,60.4699,15222.0
2021-06-09 13:20:00,69.27,69.37,69.25,69.37,17072.0,60.4873,60.5747,60.4699,60.5747,17072.0
2021-06-09 13:30:00,69.37,69.38,69.34,69.34,21398.0,60.5747,60.5834,60.5485,60.5485,21398.0
2021-06-09 13:40:00,69.34,69.44,69.34,69.43,21133.0,60.5485,60.6358,60.5485,60.6271,21133.0
2021-06-09 13:50:00,69.42,69.48,69.42,69.45,15215.0,60.6183,60.6707,60.6183,60.6445,15215.0
2021-06-09 14:00:00,69.45,69.46,69.4,69.41,15965.0,60.6445,60.6533,60.6009,60.6096,15965.0
2021-06-09 14:10:00,69.41,69.46,69.4,69.46,9894.0,60.6096,60.6533,60.6009,60.6533,9894.0
2021-06-09 14:20:00,69.45,69.49,69.44,69.46,17547.0,60.6445,60.6795,60.6358,60.6533,17547.0
2021-06-09 14:30:00,69.47,69.5,69.44,69.5,20022.0,60.662,60.6882,60.6358,60.6882,20022.0
2021-06-09 14:40:00,69.5,69.52,69.44,69.5,20753.0,60.6882,60.7056,60.6358,60.6882,20753.0
2021-06-09 14:50:00,69.5,69.5,69.4,69.43,24676.0,60.6882,60.6882,60.6009,60.6271,24676.0
2021-06-09 15:00:00,69.43,69.45,69.38,69.41,26086.0,60.6271,60.6445,60.5834,60.6096,26086.0
2021-06-09 15:10:00,69.41,69.43,69.37,69.42,32182.0,60.6096,60.6271,60.5747,60.6183,32182.0
2021-06-09 15:20:00,69.43,69.48,69.41,69.46,24936.0,60.6271,60.6707,60.6096,60.6533,24936.0
2021-06-09 15:30:00,69.45,69.49,69.42,69.42,43549.0,60.6445,60.6795,60.6183,60.6183,43549.0
2021-06-09 15:40:00,69.42,69.47,69.35,69.45,114984.0,60.6183,60.662,60.5572,60.6445,114984.0
2021-06-09 15:50:00,69.44,69.58,69.3,69.35,274866.0,60.6358,60.758,60.5135,60.5572,274866.0
2021-06-10 09:30:00,69.45,69.55,69.14,69.53,39497.0,60.6445,60.7318,60.3738,60.7144,39497.0
2021-06-10 09:40:00,69.53,69.74,69.49,69.73,25367.0,60.7144,60.8978,60.6795,60.889,25367.0
2021-06-10 09:50:00,69.73,69.82,69.66,69.81,25790.0,60.889,60.9676,60.8279,60.9589,25790.0
2021-06-10 10:00:00,69.83,69.86,69.68,69.72,18771.0,60.9763,61.0025,60.8454,60.8803,18771.0
2021-06-10 10:10:00,69.71,69.81,69.68,69.73,52549.0,60.8716,60.9589,60.8454,60.889,52549.0
2021-06-10 10:20:00,69.72,69.75,69.61,69.65,23559.0,60.8803,60.9065,60.7842,60.8192,23559.0
2021-06-10 10:30:00,69.64,69.73,69.62,69.62,12411.0,60.8104,60.889,60.793,60.793,12411.0
2021-06-10 10:40:00,69.63,69.63,69.46,69.47,15984.0,60.8017,60.8017,60.6533,60.662,15984.0
2021-06-10 10:50:00,69.46,69.48,69.24,69.31,49450.0,60.6533,60.6707,60.4611,60.5223,49450.0
2021-06-10 11:00:00,69.31,69.44,69.3,69.42,12530.0,60.5223,60.6358,60.5135,60.6183,12530.0
2021-06-10 11:10:00,69.44,69.48,69.39,69.48,15855.0,60.6358,60.6707,60.5921,60.6707,15855.0
2021-06-10 11:20:00,69.5,69.51,69.46,69.48,8937.0,60.6882,60.6969,60.6533,60.6707,8937.0
2021-06-10 11:30:00,69.48,69.59,69.48,69.56,12442.0,60.6707,60.7668,60.6707,60.7406,12442.0
2021-06-10 11:40:00,69.55,69.62,69.55,69.6,11828.0,60.7318,60.793,60.7318,60.7755,11828.0
2021-06-10 11:50:00,69.61,69.63,69.53,69.56,13045.0,60.7842,60.8017,60.7144,60.7406,13045.0
2021-06-10 12:00:00,69.57,69.57,69.51,69.55,10015.0,60.7493,60.7493,60.6969,60.7318,10015.0
2021-06-10 12:10:00,69.53,69.56,69.5,69.55,20373.0,60.7144,60.7406,60.6882,60.7318,20373.0
2021-06-10 12:20:00,69.55,69.57,69.48,69.51,14882.0,60.7318,60.7493,60.6707,60.6969,14882.0
2021-06-10 12:30:00,69.51,69.52,69.45,69.45,14037.0,60.6969,60.7056,60.6445,60.6445,14037.0
2021-06-10 12:40:00,69.46,69.47,69.41,69.43,10306.0,60.6533,60.662,60.6096,60.6271,10306.0
2021-06-10 12:50:00,69.44,69.49,69.44,69.47,9029.0,60.6358,60.6795,60.6358,60.662,9029.0
2021-06-10 13:00:00,69.48,69.49,69.42,69.44,16639.0,60.6707,60.6795,60.6183,60.6358,16639.0
2021-06-10 13:10:00,69.45,69.5,69.43,69.47,16954.0,60.6445,60.6882,60.6271,60.662,16954.0
2021-06-10 13:20:00,69.47,69.51,69.46,69.51,7303.0,60.662,60.6969,60.6533,60.6969,7303.0
2021-06-10 13:30:00,69.51,69.51,69.46,69.51,15174.0,60.6969,60.6969,60.6533,60.6969,15174.0
2021-06-10 13:40:00,69.5,69.6,69.46,69.58,27051.0,60.6882,60.7755,60.6533,60.758,27051.0
2021-06-10 13:50:00,69.57,69.64,69.57,69.63,12946.0,60.7493,60.8104,60.7493,60.8017,12946.0
2021-06-10 14:00:00,69.63,69.68,69.6,69.65,21561.0,60.8017,60.8454,60.7755,60.8192,21561.0
2021-06-10 14:10:00,69.65,69.68,69.64,69.65,13131.0,60.8192,60.8454,60.8104,60.8192,13131.0
2021-06-10 14:20:00,69.66,69.66,69.59,69.6,11917.0,60.8279,60.8279,60.7668,60.7755,11917.0
2021-06-10 14:30:00,69.59,69.59,69.53,69.54,15901.0,60.7668,60.7668,60.7144,60.7231,15901.0
2021-06-10 14:40:00,69.55,69.58,69.52,69.53,14556.0,60.7318,60.758,60.7056,60.7144,14556.0
2021-06-10 14:50:00,69.53,69.58,69.52,69.54,24241.0,60.7144,60.758,60.7056,60.7231,24241.0
2021-06-10 15:00:00,69.53,69.58,69.51,69.52,31353.0,60.7144,60.758,60.6969,60.7056,31353.0
2021-06-10 15:10:00,69.52,69.6,69.5,69.6,23694.0,60.7056,60.7755,60.6882,60.7755,23694.0
2021-06-10 15:20:00,69.6,69.75,69.6,69.75,29180.0,60.7755,60.9065,60.7755,60.9065,29180.0
2021-06-10 15:30:00,69.75,69.77,69.69,69.71,60855.0,60.9065,60.9239,60.8541,60.8716,60855.0
2021-06-10 15:40:00,69.7,69.72,69.67,69.72,40475.0,60.8628,60.8803,60.8366,60.8803,40475.0
2021-06-10 15:50:00,69.72,69.76,69.62,69.64,261382.0,60.8803,60.9152,60.793,60.8104,261382.0
2021-06-11 09:30:00,69.55,69.75,69.3,69.48,51989.0,60.7318,60.9065,60.5135,60.6707,51989.0
2021-06-11 09:40:00,69.46,69.57,69.41,69.55,18666.0,60.6533,60.7493,60.6096,60.7318,18666.0
2021-06-11 09:50:00,69.58,69.58,69.43,69.46,15483.0,60.758,60.758,60.6271,60.6533,15483.0
2021-06-11 10:00:00,69.47,69.51,69.42,69.48,23757.0,60.662,60.6969,60.6183,60.6707,23757.0
2021-06-11 10:10:00,69.48,69.51,69.33,69.33,14898.0,60.6707,60.6969,60.5397,60.5397,14898.0
2021-06-11 10:20:00,69.32,69.4,69.31,69.33,21087.0,60.531,60.6009,60.5223,60.5397,21087.0
2021-06-11 10:30:00,69.33,69.35,69.27,69.29,34035.0,60.5397,60.5572,60.4873,60.5048,34035.0
2021-06-11 10:40:00,69.29,69.36,69.27,69.35,29716.0,60.5048,60.5659,60.4873,60.5572,29716.0
2021-06-11 10:50:00,69.37,69.54,69.35,69.51,34534.0,60.5747,60.7231,60.5572,60.6969,34534.0
2021-06-11 11:00:00,69.51,69.63,69.5,69.62,22205.0,60.6969,60.8017,60.6882,60.793,22205.0
2021-06-11 11:10:00,69.62,69.63,69.55,69.55,17366.0,60.793,60.8017,60.7318,60.7318,17366.0
2021-06-11 11:20:00,69.54,69.54,69.46,69.48,22755.0,60.7231,60.7231,60.6533,60.6707,22755.0
2021-06-11 11:30:00,69.48,69.52,69.43,69.46,31656.0,60.6707,60.7056,60.6271,60.6533,31656.0
2021-06-11 11:40:00,69.47,69.49,69.39,69.39,13684.0,60.662,60.6795,60.5921,60.5921,13684.0
2021-06-11 11:50:00,69.39,69.39,69.31,69.34,16013.0,60.5921,60.5921,60.5223,60.5485,16013.0
2021-06-11 12:00:00,69.34,69.34,69.22,69.23,16873.0,60.5485,60.5485,60.4437,60.4524,16873.0
2021-06-11 12:10:00,69.23,69.24,69.06,69.12,80318.0,60.4524,60.4611,60.304,60.3564,80318.0
2021-06-11 12:20:00,69.12,69.17,69.1,69.15,17262.0,60.3564,60.4,60.3389,60.3826,17262.0
2021-06-11 12:30:00,69.14,69.15,69.09,69.09,19879.0,60.3738,60.3826,60.3302,60.3302,19879.0
2021-06-11 12:40:00,69.09,69.13,69.06,69.12,19974.0,60.3302,60.3651,60.304,60.3564,19974.0
2021-06-11 12:50:00,69.12,69.12,69.08,69.09,22265.0,60.3564,60.3564,60.3214,60.3302,22265.0
2021-06-11 13:00:00,69.08,69.12,69.05,69.08,28658.0,60.3214,60.3564,60.2952,60.3214,28658.0
2021-06-11 13:10:00,69.07,69.11,69.04,69.1,28456.0,60.3127,60.3476,60.2865,60.3389,28456.0
2021-06-11 13:20:00,69.09,69.15,69.06,69.13,22831.0,60.3302,60.3826,60.304,60.3651,22831.0
2021-06-11 13:30:00,69.14,69.16,69.11,69.14,19426.0,60.3738,60.3913,60.3476,60.3738,19426.0
2021-06-11 13:40:00,69.15,69.23,69.14,69.22,20044.0,60.3826,60.4524,60.3738,60.4437,20044.0
2021-06-11 13:50:00,69.23,69.29,69.22,69.28,20381.0,60.4524,60.5048,60.4437,60.4961,20381.0
2021-06-11 14:00:00,69.29,69.33,69.28,69.31,20318.0,60.5048,60.5397,60.4961,60.5223,20318.0
2021-06-11 14:10:00,69.32,69.33,69.29,69.31,19630.0,60.531,60.5397,60.5048,60.5223,19630.0
2021-06-11 14:20:00,69.3,69.4,69.29,69.39,17068.0,60.5135,60.6009,60.5048,60.5921,17068.0
2021-06-11 14:30:00,69.39,69.4,69.37,69.39,10918.0,60.5921,60.6009,60.5747,60.5921,10918.0
2021-06-11 14:40:00,69.39,69.42,69.38,69.4,20893.0,60.5921,60.6183,60.5834,60.6009,20893.0
2021-06-11 14:50:00,69.4,69.44,69.38,69.42,22038.0,60.6009,60.6358,60.5834,60.6183,22038.0
2021-06-11 15:00:00,69.42,69.49,69.42,69.48,16761.0,60.6183,60.6795,60.6183,60.6707,16761.0
2021-06-11 15:10:00,69.49,69.54,69.47,69.48,27304.0,60.6795,60.7231,60.662,60.6707,27304.0
2021-06-11 15:20:00,69.48,69.49,69.38,69.38,79189.0,60.6707,60.6795,60.5834,60.5834,79189.0
2021-06-11 15:30:00,69.38,69.42,69.34,69.41,42447.0,60.5834,60.6183,60.5485,60.6096,42447.0
2021-06-11 15:40:00,69.41,69.5,69.38,69.48,104440.0,60.6096,60.6882,60.5834,60.6707,104440.0
2021-06-11 15:50:00,69.47,69.55,69.4,69.55,330599.0,60.662,60.7318,60.6009,60.7318,330599.0
2021-06-14 09:30:00,69.0,69.27,68.92,69.23,52958.0,60.6506,60.8879,60.5803,60.8528,52958.0
2021-06-14 09:40:00,69.24,69.28,68.89,68.93,29834.0,60.8616,60.8967,60.5539,60.5891,29834.0
2021-06-14 09:50:00,68.98,68.99,68.81,68.86,29153.0,60.633,60.6418,60.4836,60.5275,29153.0
2021-06-14 10:00:00,68.84,68.85,68.68,68.71,56980.0,60.51,60.5188,60.3693,60.3957,56980.0
2021-06-14 10:10:00,68.71,68.76,68.56,68.61,32967.0,60.3957,60.4396,60.2639,60.3078,32967.0
2021-06-14 10:20:00,68.62,68.72,68.6,68.7,32906.0,60.3166,60.4045,60.299,60.3869,32906.0
2021-06-14 10:30:00,68.7,68.82,68.68,68.75,34082.0,60.3869,60.4924,60.3693,60.4309,34082.0
2021-06-14 10:40:00,68.74,68.74,68.58,68.68,25901.0,60.4221,60.4221,60.2814,60.3693,25901.0
2021-06-14 10:50:00,68.69,68.74,68.67,68.69,21404.0,60.3781,60.4221,60.3605,60.3781,21404.0
2021-06-14 11:00:00,68.69,68.74,68.63,68.72,18377.0,60.3781,60.4221,60.3254,60.4045,18377.0
2021-06-14 11:10:00,68.72,68.75,68.66,68.7,67842.0,60.4045,60.4309,60.3518,60.3869,67842.0
2021-06-14 11:20:00,68.7,68.72,68.56,68.59,25449.0,60.3869,60.4045,60.2639,60.2902,25449.0
2021-06-14 11:30:00,68.57,68.66,68.57,68.66,26206.0,60.2726,60.3518,60.2726,60.3518,26206.0
2021-06-14 11:40:00,68.66,68.69,68.63,68.65,17854.0,60.3518,60.3781,60.3254,60.343,17854.0
2021-06-14 11:50:00,68.65,68.76,68.64,68.7,67546.0,60.343,60.4396,60.3342,60.3869,67546.0
2021-06-14 12:00:00,68.71,68.74,68.66,68.68,18226.0,60.3957,60.4221,60.3518,60.3693,18226.0
2021-06-14 12:10:00,68.68,68.71,68.58,68.58,19497.0,60.3693,60.3957,60.2814,60.2814,19497.0
2021-06-14 12:20:00,68.56,68.62,68.56,68.61,9541.0,60.2639,60.3166,60.2639,60.3078,9541.0
2021-06-14 12:30:00,68.62,68.65,68.61,68.63,7772.0,60.3166,60.343,60.3078,60.3254,7772.0
2021-06-14 12:40:00,68.64,68.67,68.63,68.64,10730.0,60.3342,60.3605,60.3254,60.3342,10730.0
2021-06-14 12:50:00,68.64,68.65,68.58,68.6,10680.0,60.3342,60.343,60.2814,60.299,10680.0
2021-06-14 13:00:00,68.6,68.61,68.56,68.6,9102.0,60.299,60.3078,60.2639,60.299,9102.0
2021-06-14 13:10:00,68.59,68.67,68.59,68.67,13348.0,60.2902,60.3605,60.2902,60.3605,13348.0
2021-06-14 13:20:00,68.66,68.7,68.65,68.69,6415.0,60.3518,60.3869,60.343,60.3781,6415.0
2021-06-14 13:30:00,68.69,68.71,68.65,68.65,7936.0,60.3781,60.3957,60.343,60.343,7936.0
2021-06-14 13:40:00,68.65,68.66,68.59,68.61,16281.0,60.343,60.3518,60.2902,60.3078,16281.0
2021-06-14 13:50:00,68.6,68.62,68.58,68.61,10963.0,60.299,60.3166,60.2814,60.3078,10963.0
2021-06-14 14:00:00,68.62,68.66,68.57,68.59,15102.0,60.3166,60.3518,60.2726,60.2902,15102.0
2021-06-14 14:10:00,68.6,68.65,68.59,68.64,13264.0,60.299,60.343,60.2902,60.3342,13264.0
2021-06-14 14:20:00,68.65,68.76,68.65,68.7,22761.0,60.343,60.4396,60.343,60.3869,22761.0
2021-06-14 14:30:00,68.71,68.77,68.71,68.74,9567.0,60.3957,60.4484,60.3957,60.4221,9567.0
2021-06-14 14:40:00,68.75,68.82,68.75,68.81,14108.0,60.4309,60.4924,60.4309,60.4836,14108.0
2021-06-14 14:50:00,68.81,68.86,68.8,68.8,21325.0,60.4836,60.5275,60.4748,60.4748,21325.0
2021-06-14 15:00:00,68.8,68.86,68.79,68.86,15989.0,60.4748,60.5275,60.466,60.5275,15989.0
2021-06-14 15:10:00,68.87,68.92,68.87,68.91,18457.0,60.5363,60.5803,60.5363,60.5715,18457.0
2021-06-14 15:20:00,68.91,68.99,68.88,68.98,32742.0,60.5715,60.6418,60.5451,60.633,32742.0
2021-06-14 15:30:00,68.97,68.99,68.92,68.95,40634.0,60.6242,60.6418,60.5803,60.6067,40634.0
2021-06-14 15:40:00,68.95,68.97,68.85,68.95,71154.0,60.6067,60.6242,60.5188,60.6067,71154.0
2021-06-14 15:50:00,68.95,69.08,68.93,69.08,142720.0,60.6067,60.7209,60.5891,60.7209,142720.0
2021-06-15 09:30:00,69.2,69.42,69.2,69.23,92328.0,60.8264,61.0198,60.8264,60.8528,92328.0
2021-06-15 09:40:00,69.23,69.26,69.08,69.1,48910.0,60.8528,60.8791,60.7209,60.7385,48910.0
2021-06-15 09:50:00,69.11,69.15,69.06,69.06,23499.0,60.7473,60.7825,60.7033,60.7033,23499.0
2021-06-15 10:00:00,69.07,69.09,69.0,69.04,42682.0,60.7121,60.7297,60.6506,60.6858,42682.0
2021-06-15 10:10:00,69.03,69.11,69.0,69.04,30221.0,60.677,60.7473,60.6506,60.6858,30221.0
2021-06-15 10:20:00,69.04,69.25,69.04,69.25,18774.0,60.6858,60.8704,60.6858,60.8704,18774.0
2021-06-15 10:30:00,69.26,69.3,69.14,69.14,41976.0,60.8791,60.9143,60.7737,60.7737,41976.0
2021-06-15 10:40:00,69.14,69.22,69.12,69.13,21393.0,60.7737,60.844,60.7561,60.7649,21393.0
2021-06-15 10:50:00,69.13,69.18,69.12,69.16,26849.0,60.7649,60.8088,60.7561,60.7912,26849.0
2021-06-15 11:00:00,69.16,69.2,69.09,69.14,24493.0,60.7912,60.8264,60.7297,60.7737,24493.0
2021-06-15 11:10:00,69.15,69.19,69.1,69.14,12980.0,60.7825,60.8176,60.7385,60.7737,12980.0
2021-06-15 11:20:00,69.14,69.17,69.07,69.13,18189.0,60.7737,60.8,60.7121,60.7649,18189.0
2021-06-15 11:30:00,69.13,69.19,69.08,69.16,17797.0,60.7649,60.8176,60.7209,60.7912,17797.0
2021-06-15 11:40:00,69.16,69.21,69.08,69.09,14333.0,60.7912,60.8352,60.7209,60.7297,14333.0
2021-06-15 11:50:00,69.08,69.2,69.05,69.2,10549.0,60.7209,60.8264,60.6946,60.8264,10549.0
2021-06-15 12:00:00,69.18,69.21,69.13,69.15,11116.0,60.8088,60.8352,60.7649,60.7825,11116.0
2021-06-15 12:10:00,69.15,69.18,69.13,69.16,14993.0,60.7825,60.8088,60.7649,60.7912,14993.0
2021-06-15 12:20:00,69.17,69.21,69.15,69.19,9519.0,60.8,60.8352,60.7825,60.8176,9519.0
2021-06-15 12:30:00,69.18,69.21,69.14,69.14,14578.0,60.8088,60.8352,60.7737,60.7737,14578.0
2021-06-15 12:40:00,69.15,69.19,69.13,69.13,11086.0,60.7825,60.8176,60.7649,60.7649,11086.0
2021-06-15 12:50:00,69.13,69.13,69.05,69.11,11696.0,60.7649,60.7649,60.6946,60.7473,11696.0
2021-06-15 13:00:00,69.12,69.16,69.11,69.14,15899.0,60.7561,60.7912,60.7473,60.7737,15899.0
2021-06-15 13:10:00,69.13,69.16,69.1,69.1,20306.0,60.7649,60.7912,60.7385,60.7385,20306.0
2021-06-15 13:20:00,69.11,69.15,69.08,69.12,11812.0,60.7473,60.7825,60.7209,60.7561,11812.0
2021-06-15 13:30:00,69.12,69.16,69.09,69.14,21008.0,60.7561,60.7912,60.7297,60.7737,21008.0
2021-06-15 13:40:00,69.15,69.22,69.12,69.22,17076.0,60.7825,60.844,60.7561,60.844,17076.0
2021-06-15 13:50:00,69.23,69.31,69.23,69.31,50890.0,60.8528,60.9231,60.8528,60.9231,50890.0
2021-06-15 14:00:00,69.3,69.37,69.28,69.35,60620.0,60.9143,60.9758,60.8967,60.9583,60620.0
2021-06-15 14:10:00,69.35,69.38,69.27,69.28,37422.0,60.9583,60.9846,60.8879,60.8967,37422.0
2021-06-15 14:20:00,69.28,69.35,69.28,69.33,40211.0,60.8967,60.9583,60.8967,60.9407,40211.0
2021-06-15 14:30:00,69.34,69.47,69.31,69.47,29513.0,60.9495,61.0637,60.9231,61.0637,29513.0
2021-06-15 14:40:00,69.47,69.5,69.44,69.48,23527.0,61.0637,61.0901,61.0374,61.0725,23527.0
2021-06-15 14:50:00,69.48,69.48,69.33,69.33,57955.0,61.0725,61.0725,60.9407,60.9407,57955.0
2021-06-15 15:00:00,69.33,69.35,69.28,69.28,21098.0,60.9407,60.9583,60.8967,60.8967,21098.0
2021-06-15 15:10:00,69.28,69.36,69.26,69.3,25049.0,60.8967,60.967,60.8791,60.9143,25049.0
2021-06-15 15:20:00,69.3,69.32,69.21,69.22,17956.0,60.9143,60.9319,60.8352,60.844,17956.0
2021-06-15 15:30:00,69.22,69.22,69.1,69.17,30737.0,60.844,60.844,60.7385,60.8,30737.0
2021-06-15 15:40:00,69.17,69.27,69.13,69.26,43779.0,60.8,60.8879,60.7649,60.8791,43779.0
2021-06-15 15:50:00,69.25,69.25,69.14,69.2,180145.0,60.8704,60.8704,60.7737,60.8264,180145.0
2021-06-16 09:30:00,69.39,69.52,69.25,69.43,42111.0,60.9934,61.1077,60.8704,61.0286,42111.0
2021-06-16 09:40:00,69.42,69.49,69.26,69.32,30866.0,61.0198,61.0813,60.8791,60.9319,30866.0
2021-06-16 09:50:00,69.33,69.35,69.17,69.17,24648.0,60.9407,60.9583,60.8,60.8,24648.0
2021-06-16 10:00:00,69.18,69.21,69.07,69.08,30892.0,60.8088,60.8352,60.7121,60.7209,30892.0
2021-06-16 10:10:00,69.07,69.08,68.97,69.05,31421.0,60.7121,60.7209,60.6242,60.6946,31421.0
2021-06-16 10:20:00,69.04,69.2,69.03,69.2,24761.0,60.6858,60.8264,60.677,60.8264,24761.0
2021-06-16 10:30:00,69.2,69.21,69.08,69.08,24226.0,60.8264,60.8352,60.7209,60.7209,24226.0
2021-06-16 10:40:00,69.09,69.1,69.03,69.05,19780.0,60.7297,60.7385,60.677,60.6946,19780.0
2021-06-16 10:50:00,69.05,69.12,69.04,69.12,27474.0,60.6946,60.7561,60.6858,60.7561,27474.0
2021-06-16 11:00:00,69.11,69.18,69.08,69.16,18611.0,60.7473,60.8088,60.7209,60.7912,18611.0
2021-06-16 11:10:00,69.15,69.18,69.09,69.13,14648.0,60.7825,60.8088,60.7297,60.7649,14648.0
2021-06-16 11:20:00,69.13,69.14,69.03,69.05,15649.0,60.7649,60.7737,60.677,60.6946,15649.0
2021-06-16 11:30:00,69.04,69.04,68.91,68.97,14794.0,60.6858,60.6858,60.5715,60.6242,14794.0
2021-06-16 11:40:00,68.97,68.97,68.85,68.88,20993.0,60.6242,60.6242,60.5188,60.5451,20993.0
2021-06-16 11:50:00,68.89,68.89,68.81,68.84,14413.0,60.5539,60.5539,60.4836,60.51,14413.0
2021-06-16 12:00:00,68.84,68.84,68.7,68.75,33137.0,60.51,60.51,60.3869,60.4309,33137.0
2021-06-16 12:10:00,68.75,68.93,68.75,68.91,17647.0,60.4309,60.5891,60.4309,60.5715,17647.0
2021-06-16 12:20:00,68.9,68.91,68.78,68.78,22252.0,60.5627,60.5715,60.4572,60.4572,22252.0
2021-06-16 12:30:00,68.79,68.83,68.75,68.76,20850.0,60.466,60.5012,60.4309,60.4396,20850.0
2021-06-16 12:40:00,68.76,68.76,68.59,68.59,20937.0,60.4396,60.4396,60.2902,60.2902,20937.0
2021-06-16 12:50:00,68.59,68.62,68.54,68.58,23551.0,60.2902,60.3166,60.2463,60.2814,23551.0
2021-06-16 13:00:00,68.57,68.62,68.52,68.6,32490.0,60.2726,60.3166,60.2287,60.299,32490.0
2021-06-16 13:10:00,68.59,68.66,68.57,68.57,20973.0,60.2902,60.3518,60.2726,60.2726,20973.0
2021-06-16 13:20:00,68.56,68.66,68.54,68.65,24953.0,60.2639,60.3518,60.2463,60.343,24953.0
2021-06-16 13:30:00,68.64,68.65,68.58,68.6,9450.0,60.3342,60.343,60.2814,60.299,9450.0
2021-06-16 13:40:00,68.61,68.61,68.43,68.44,17547.0,60.3078,60.3078,60.1496,60.1584,17547.0
2021-06-16 13:50:00,68.44,68.45,68.39,68.41,19353.0,60.1584,60.1672,60.1144,60.132,19353.0
2021-06-16 14:00:00,68.4,68.4,67.85,67.95,54071.0,60.1232,60.1232,59.6398,59.7277,54071.0
2021-06-16 14:10:00,67.95,68.13,67.95,68.1,34721.0,59.7277,59.8859,59.7277,59.8595,34721.0
2021-06-16 14:20:00,68.09,68.12,67.93,67.93,33868.0,59.8507,59.8771,59.7101,59.7101,33868.0
2021-06-16 14:30:00,67.93,67.97,67.77,67.87,81336.0,59.7101,59.7452,59.5694,59.6573,81336.0
2021-06-16 14:40:00,67.88,67.89,67.77,67.82,102760.0,59.6661,59.6749,59.5694,59.6134,102760.0
2021-06-16 14:50:00,67.82,67.99,67.82,67.92,49475.0,59.6134,59.7628,59.6134,59.7013,49475.0
2021-06-16 15:00:00,67.92,67.93,67.78,67.88,43628.0,59.7013,59.7101,59.5782,59.6661,43628.0
2021-06-16 15:10:00,67.89,67.92,67.72,67.84,72395.0,59.6749,59.7013,59.5255,59.631,72395.0
2021-06-16 15:20:00,67.84,67.95,67.73,67.93,49993.0,59.631,59.7277,59.5343,59.7101,49993.0
2021-06-16 15:30:00,67.93,67.93,67.79,67.88,47349.0,59.7101,59.7101,59.587,59.6661,47349.0
2021-06-16 15:40:00,67.88,67.96,67.83,67.91,78400.0,59.6661,59.7365,59.6222,59.6925,78400.0
2021-06-16 15:50:00,67.91,67.92,67.74,67.77,201092.0,59.6925,59.7013,59.5431,59.5694,201092.0
2021-06-17 09:30:00,67.7,67.84,67.42,67.74,68350.0,59.5079,59.631,59.2618,59.5431,68350.0
2021-06-17 09:40:00,67.76,67.76,67.35,67.4,39455.0,59.5607,59.5607,59.2003,59.2442,39455.0
2021-06-17 09:50:00,67.38,67.56,67.36,67.51,33581.0,59.2266,59.3849,59.2091,59.3409,33581.0
2021-06-17 10:00:00,67.51,67.76,67.49,67.73,92006.0,59.3409,59.5607,59.3233,59.5343,92006.0
2021-06-17 10:10:00,67.72,67.72,67.61,67.7,45035.0,59.5255,59.5255,59.4288,59.5079,45035.0
2021-06-17 10:20:00,67.73,67.84,67.71,67.8,40953.0,59.5343,59.631,59.5167,59.5958,40953.0
2021-06-17 10:30:00,67.8,68.04,67.79,68.01,30152.0,59.5958,59.8068,59.587,59.7804,30152.0
2021-06-17 10:40:00,68.01,68.07,67.89,68.03,62942.0,59.7804,59.8331,59.6749,59.798,62942.0
2021-06-17 10:50:00,68.04,68.16,68.01,68.11,27370.0,59.8068,59.9123,59.7804,59.8683,27370.0
2021-06-17 11:00:00,68.11,68.24,68.04,68.22,30661.0,59.8683,59.9826,59.8068,59.965,30661.0
2021-06-17 11:10:00,68.21,68.34,68.13,68.33,46447.0,59.9562,60.0705,59.8859,60.0617,46447.0
2021-06-17 11:20:00,68.33,68.42,68.28,68.41,34319.0,60.0617,60.1408,60.0177,60.132,34319.0
2021-06-17 11:30:00,68.39,68.53,68.38,68.45,31628.0,60.1144,60.2375,60.1056,60.1672,31628.0
2021-06-17 11:40:00,68.45,68.59,68.44,68.59,22675.0,60.1672,60.2902,60.1584,60.2902,22675.0
2021-06-17 11:50:00,68.59,68.61,68.5,68.53,25913.0,60.2902,60.3078,60.2111,60.2375,25913.0
2021-06-17 12:00:00,68.54,68.54,68.45,68.51,11786.0,60.2463,60.2463,60.1672,60.2199,11786.0
2021-06-17 12:10:00,68.51,68.59,68.49,68.58,23118.0,60.2199,60.2902,60.2023,60.2814,23118.0
2021-06-17 12:20:00,68.56,68.68,68.49,68.64,87378.0,60.2639,60.3693,60.2023,60.3342,87378.0
2021-06-17 12:30:00,68.65,68.68,68.43,68.45,26467.0,60.343,60.3693,60.1496,60.1672,26467.0
2021-06-17 12:40:00,68.45,68.57,68.43,68.43,26754.0,60.1672,60.2726,60.1496,60.1496,26754.0
2021-06-17 12:50:00,68.43,68.44,68.37,68.39,28241.0,60.1496,60.1584,60.0968,60.1144,28241.0
2021-06-17 13:00:00,68.37,68.53,68.37,68.5,21385.0,60.0968,60.2375,60.0968,60.2111,21385.0
2021-06-17 13:10:00,68.5,68.55,68.49,68.5,22190.0,60.2111,60.2551,60.2023,60.2111,22190.0
2021-06-17 13:20:00,68.5,68.62,68.46,68.62,71297.0,60.2111,60.3166,60.176,60.3166,71297.0
2021-06-17 13:30:00,68.62,68.62,68.5,68.51,42080.0,60.3166,60.3166,60.2111,60.2199,42080.0
2021-06-17 13:40:00,68.51,68.52,68.31,68.31,24439.0,60.2199,60.2287,60.0441,60.0441,24439.0
2021-06-17 13:50:00,68.32,68.34,68.25,68.34,23662.0,60.0529,60.0705,59.9914,60.0705,23662.0
2021-06-17 14:00:00,68.34,68.37,68.28,68.28,21600.0,60.0705,60.0968,60.0177,60.0177,21600.0
2021-06-17 14:10:00,68.28,68.34,68.27,68.31,13139.0,60.0177,60.0705,60.0089,60.0441,13139.0
2021-06-17 14:20:00,68.31,68.34,68.28,68.28,27479.0,60.0441,60.0705,60.0177,60.0177,27479.0
2021-06-17 14:30:00,68.28,68.32,68.26,68.31,32838.0,60.0177,60.0529,60.0002,60.0441,32838.0
2021-06-17 14:40:00,68.31,68.4,68.31,68.32,19746.0,60.0441,60.1232,60.0441,60.0529,19746.0
2021-06-17 14:50:00,68.31,68.31,68.21,68.24,20002.0,60.0441,60.0441,59.9562,59.9826,20002.0
2021-06-17 15:00:00,68.23,68.28,68.17,68.2,34135.0,59.9738,60.0177,59.921,59.9474,34135.0
2021-06-17 15:10:00,68.2,68.34,68.2,68.33,17974.0,59.9474,60.0705,59.9474,60.0617,17974.0
2021-06-17 15:20:00,68.33,68.37,68.29,68.3,20889.0,60.0617,60.0968,60.0265,60.0353,20889.0
2021-06-17 15:30:00,68.3,68.41,68.28,68.39,50253.0,60.0353,60.132,60.0177,60.1144,50253.0
2021-06-17 15:40:00,68.39,68.51,68.38,68.51,84882.0,60.1144,60.2199,60.1056,60.2199,84882.0
2021-06-17 15:50:00,68.5,68.51,68.33,68.34,214008.0,60.2111,60.2199,60.0617,60.0705,214008.0
2021-06-18 09:30:00,68.12,68.13,67.43,67.55,621394.0,59.8771,59.8859,59.2706,59.3761,621394.0
2021-06-18 09:40:00,67.53,67.81,67.38,67.79,78201.0,59.3585,59.6046,59.2266,59.587,78201.0
2021-06-18 09:50:00,67.78,67.95,67.67,67.91,47394.0,59.5782,59.7277,59.4815,59.6925,47394.0
2021-06-18 10:00:00,67.88,67.91,67.71,67.9,50393.0,59.6661,59.6925,59.5167,59.6837,50393.0
2021-06-18 10:10:00,67.89,67.9,67.78,67.83,34085.0,59.6749,59.6837,59.5782,59.6222,34085.0
2021-06-18 10:20:00,67.81,67.82,67.7,67.72,82156.0,59.6046,59.6134,59.5079,59.5255,82156.0
2021-06-18 10:30:00,67.67,67.69,67.6,67.63,26291.0,59.4815,59.4991,59.42,59.4464,26291.0
2021-06-18 10:40:00,67.62,67.67,67.37,67.37,33566.0,59.4376,59.4815,59.2178,59.2178,33566.0
2021-06-18 10:50:00,67.33,67.41,67.27,67.38,26558.0,59.1827,59.253,59.1299,59.2266,26558.0
2021-06-18 11:00:00,67.37,67.42,67.22,67.24,26134.0,59.2178,59.2618,59.086,59.1036,26134.0
2021-06-18 11:10:00,67.23,67.3,67.11,67.26,43698.0,59.0948,59.1563,58.9893,59.1212,43698.0
2021-06-18 11:20:00,67.26,67.37,67.25,67.35,32996.0,59.1212,59.2178,59.1124,59.2003,32996.0
2021-06-18 11:30:00,67.34,67.44,67.3,67.39,31013.0,59.1915,59.2794,59.1563,59.2354,31013.0
2021-06-18 11:40:00,67.39,67.4,67.34,67.37,12772.0,59.2354,59.2442,59.1915,59.2178,12772.0
2021-06-18 11:50:00,67.37,67.45,67.35,67.45,21181.0,59.2178,59.2882,59.2003,59.2882,21181.0
2021-06-18 12:00:00,67.45,67.59,67.43,67.59,23318.0,59.2882,59.4112,59.2706,59.4112,23318.0
2021-06-18 12:10:00,67.58,67.6,67.5,67.54,17849.0,59.4024,59.42,59.3321,59.3673,17849.0
2021-06-18 12:20:00,67.53,67.6,67.49,67.59,21188.0,59.3585,59.42,59.3233,59.4112,21188.0
2021-06-18 12:30:00,67.6,67.62,67.56,67.57,17212.0,59.42,59.4376,59.3849,59.3936,17212.0
2021-06-18 12:40:00,67.56,67.59,67.46,67.48,17790.0,59.3849,59.4112,59.297,59.3145,17790.0
2021-06-18 12:50:00,67.48,67.57,67.48,67.56,13530.0,59.3145,59.3936,59.3145,59.3849,13530.0
2021-06-18 13:00:00,67.56,67.57,67.49,67.53,13959.0,59.3849,59.3936,59.3233,59.3585,13959.0
2021-06-18 13:10:00,67.52,67.55,67.46,67.48,19232.0,59.3497,59.3761,59.297,59.3145,19232.0
2021-06-18 13:20:00,67.47,67.51,67.41,67.42,14260.0,59.3057,59.3409,59.253,59.2618,14260.0
2021-06-18 13:30:00,67.42,67.43,67.29,67.3,16158.0,59.2618,59.2706,59.1475,59.1563,16158.0
2021-06-18 13:40:00,67.29,67.29,67.22,67.22,12131.0,59.1475,59.1475,59.086,59.086,12131.0
2021-06-18 13:50:00,67.22,67.34,67.19,67.33,21351.0,59.086,59.1915,59.0596,59.1827,21351.0
2021-06-18 14:00:00,67.32,67.47,67.3,67.45,25512.0,59.1739,59.3057,59.1563,59.2882,25512.0
2021-06-18 14:10:00,67.44,67.45,67.4,67.42,32830.0,59.2794,59.2882,59.2442,59.2618,32830.0
2021-06-18 14:20:00,67.43,67.5,67.42,67.5,15530.0,59.2706,59.3321,59.2618,59.3321,15530.0
2021-06-18 14:30:00,67.5,67.52,67.39,67.42,22216.0,59.3321,59.3497,59.2354,59.2618,22216.0
2021-06-18 14:40:00,67.43,67.47,67.39,67.41,22458.0,59.2706,59.3057,59.2354,59.253,22458.0
2021-06-18 14:50:00,67.41,67.45,67.33,67.41,29160.0,59.253,59.2882,59.1827,59.253,29160.0
2021-06-18 15:00:00,67.41,67.44,67.33,67.35,29694.0,59.253,59.2794,59.1827,59.2003,29694.0
2021-06-18 15:10:00,67.35,67.42,67.35,67.35,29919.0,59.2003,59.2618,59.2003,59.2003,29919.0
2021-06-18 15:20:00,67.34,67.44,67.33,67.37,21998.0,59.1915,59.2794,59.1827,59.2178,21998.0
2021-06-18 15:30:00,67.38,67.38,67.22,67.25,70059.0,59.2266,59.2266,59.086,59.1124,70059.0
2021-06-18 15:40:00,67.25,67.28,67.1,67.12,90282.0,59.1124,59.1387,58.9805,58.9981,90282.0
2021-06-18 15:50:00,67.11,67.11,66.46,66.54,472917.0,58.9893,58.9893,58.418,58.4883,472917.0
2021-06-21 09:30:00,66.76,67.26,66.45,66.48,79829.0,58.6817,59.1212,58.4092,58.4355,79829.0
2021-06-21 09:40:00,66.45,66.63,66.3,66.33,47289.0,58.4092,58.5674,58.2773,58.3037,47289.0
2021-06-21 09:50:00,66.32,66.66,66.28,66.6,39937.0,58.2949,58.5938,58.2597,58.541,39937.0
2021-06-21 10:00:00,66.57,66.75,66.53,66.72,50274.0,58.5147,58.6729,58.4795,58.6465,50274.0
2021-06-21 10:10:00,66.72,66.72,66.52,66.7,34737.0,58.6465,58.6465,58.4707,58.6289,34737.0
2021-06-21 10:20:00,66.68,66.83,66.65,66.8,31348.0,58.6113,58.7432,58.585,58.7168,31348.0
2021-06-21 10:30:00,66.84,66.92,66.82,66.85,16932.0,58.752,58.8223,58.7344,58.7608,16932.0
2021-06-21 10:40:00,66.85,66.87,66.77,66.78,23810.0,58.7608,58.7784,58.6905,58.6992,23810.0
2021-06-21 10:50:00,66.78,66.93,66.78,66.84,20622.0,58.6992,58.8311,58.6992,58.752,20622.0
2021-06-21 11:00:00,66.81,66.96,66.78,66.82,22352.0,58.7256,58.8575,58.6992,58.7344,22352.0
2021-06-21 11:10:00,66.81,66.93,66.77,66.91,27187.0,58.7256,58.8311,58.6905,58.8135,27187.0
2021-06-21 11:20:00,66.91,66.99,66.89,66.93,17260.0,58.8135,58.8838,58.7959,58.8311,17260.0
2021-06-21 11:30:00,66.91,67.04,66.9,67.02,19069.0,58.8135,58.9278,58.8047,58.9102,19069.0
2021-06-21 11:40:00,67.01,67.08,66.96,67.08,18866.0,58.9014,58.9629,58.8575,58.9629,18866.0
2021-06-21 11:50:00,67.08,67.16,67.03,67.08,33450.0,58.9629,59.0333,58.919,58.9629,33450.0
2021-06-21 12:00:00,67.07,67.1,67.02,67.1,18414.0,58.9541,58.9805,58.9102,58.9805,18414.0
2021-06-21 12:10:00,67.1,67.11,67.07,67.1,16610.0,58.9805,58.9893,58.9541,58.9805,16610.0
2021-06-21 12:20:00,67.09,67.19,67.08,67.15,26268.0,58.9717,59.0596,58.9629,59.0245,26268.0
2021-06-21 12:30:00,67.16,67.21,67.15,67.19,32703.0,59.0333,59.0772,59.0245,59.0596,32703.0
2021-06-21 12:40:00,67.18,67.21,67.09,67.1,49832.0,59.0508,59.0772,58.9717,58.9805,49832.0
2021-06-21 12:50:00,67.1,67.23,67.1,67.2,47592.0,58.9805,59.0948,58.9805,59.0684,47592.0
2021-06-21 13:00:00,67.2,67.22,67.16,67.17,17130.0,59.0684,59.086,59.0333,59.042,17130.0
2021-06-21 13:10:00,67.17,67.25,67.09,67.13,16813.0,59.042,59.1124,58.9717,59.0069,16813.0
2021-06-21 13:20:00,67.12,67.13,67.07,67.09,9825.0,58.9981,59.0069,58.9541,58.9717,9825.0
2021-06-21 13:30:00,67.1,67.17,67.1,67.11,14525.0,58.9805,59.042,58.9805,58.9893,14525.0
2021-06-21 13:40:00,67.12,67.25,67.12,67.25,22388.0,58.9981,59.1124,58.9981,59.1124,22388.0
2021-06-21 13:50:00,67.2,67.23,67.12,67.15,14327.0,59.0684,59.0948,58.9981,59.0245,14327.0
2021-06-21 14:00:00,67.16,67.19,67.07,67.13,15981.0,59.0333,59.0596,58.9541,59.0069,15981.0
2021-06-21 14:10:00,67.12,67.14,67.07,67.11,8864.0,58.9981,59.0157,58.9541,58.9893,8864.0
2021-06-21 14:20:00,67.09,67.09,66.99,67.0,11587.0,58.9717,58.9717,58.8838,58.8926,11587.0
2021-06-21 14:30:00,67.0,67.07,66.98,67.06,23912.0,58.8926,58.9541,58.875,58.9454,23912.0
2021-06-21 14:40:00,67.06,67.12,67.06,67.1,10045.0,58.9454,58.9981,58.9454,58.9805,10045.0
2021-06-21 14:50:00,67.1,67.15,67.05,67.12,17315.0,58.9805,59.0245,58.9366,58.9981,17315.0
2021-06-21 15:00:00,67.13,67.21,67.11,67.2,36460.0,59.0069,59.0772,58.9893,59.0684,36460.0
2021-06-21 15:10:00,67.19,67.28,67.15,67.25,19501.0,59.0596,59.1387,59.0245,59.1124,19501.0
2021-06-21 15:20:00,67.23,67.25,67.19,67.24,14724.0,59.0948,59.1124,59.0596,59.1036,14724.0
2021-06-21 15:30:00,67.24,67.31,67.22,67.28,35436.0,59.1036,59.1651,59.086,59.1387,35436.0
2021-06-21 15:40:00,67.29,67.29,67.08,67.11,51402.0,59.1475,59.1475,58.9629,58.9893,51402.0
2021-06-21 15:50:00,67.11,67.16,67.05,67.14,175115.0,58.9893,59.0333,58.9366,59.0157,175115.0
2021-06-22 09:30:00,67.21,67.4,67.07,67.24,58500.0,59.0772,59.2442,58.9541,59.1036,58500.0
2021-06-22 09:40:00,67.25,67.31,67.14,67.19,34443.0,59.1124,59.1651,59.0157,59.0596,34443.0
2021-06-22 09:50:00,67.19,67.25,67.13,67.13,15121.0,59.0596,59.1124,59.0069,59.0069,15121.0
2021-06-22 10:00:00,67.12,67.28,67.03,67.19,24307.0,58.9981,59.1387,58.919,59.0596,24307.0
2021-06-22 10:10:00,67.19,67.22,67.1,67.1,16137.0,59.0596,59.086,58.9805,58.9805,16137.0
2021-06-22 10:20:00,67.11,67.15,67.05,67.14,19932.0,58.9893,59.0245,58.9366,59.0157,19932.0
2021-06-22 10:30:00,67.13,67.25,67.1,67.23,18929.0,59.0069,59.1124,58.9805,59.0948,18929.0
2021-06-22 10:40:00,67.23,67.33,67.17,67.2,18067.0,59.0948,59.1827,59.042,59.0684,18067.0
2021-06-22 10:50:00,67.24,67.25,67.13,67.19,21224.0,59.1036,59.1124,59.0069,59.0596,21224.0
2021-06-22 11:00:00,67.18,67.2,67.03,67.05,17472.0,59.0508,59.0684,58.919,58.9366,17472.0
2021-06-22 11:10:00,67.05,67.32,67.05,67.28,18468.0,58.9366,59.1739,58.9366,59.1387,18468.0
2021-06-22 11:20:00,67.27,67.28,67.15,67.18,17192.0,59.1299,59.1387,59.0245,59.0508,17192.0
2021-06-22 11:30:00,67.2,67.23,67.12,67.14,33011.0,59.0684,59.0948,58.9981,59.0157,33011.0
2021-06-22 11:40:00,67.14,67.22,67.13,67.17,23141.0,59.0157,59.086,59.0069,59.042,23141.0
2021-06-22 11:50:00,67.18,67.18,67.05,67.09,10469.0,59.0508,59.0508,58.9366,58.9717,10469.0
2021-06-22 12:00:00,67.09,67.09,66.98,67.01,27292.0,58.9717,58.9717,58.875,58.9014,27292.0
2021-06-22 12:10:00,67.01,67.05,66.95,66.97,13917.0,58.9014,58.9366,58.8487,58.8663,13917.0
2021-06-22 12:20:00,66.97,66.99,66.92,66.95,13456.0,58.8663,58.8838,58.8223,58.8487,13456.0
2021-06-22 12:30:00,66.94,66.95,66.85,66.86,14650.0,58.8399,58.8487,58.7608,58.7696,14650.0
2021-06-22 12:40:00,66.86,66.89,66.83,66.85,16276.0,58.7696,58.7959,58.7432,58.7608,16276.0
2021-06-22 12:50:00,66.86,66.89,66.84,66.88,12849.0,58.7696,58.7959,58.752,58.7871,12849.0
2021-06-22 13:00:00,66.9,66.95,66.86,66.94,18489.0,58.8047,58.8487,58.7696,58.8399,18489.0
2021-06-22 13:10:00,66.92,67.09,66.91,67.08,12270.0,58.8223,58.9717,58.8135,58.9629,12270.0
2021-06-22 13:20:00,67.09,67.13,67.07,67.11,12578.0,58.9717,59.0069,58.9541,58.9893,12578.0
2021-06-22 13:30:00,67.11,67.12,66.98,66.98,13694.0,58.9893,58.9981,58.875,58.875,13694.0
2021-06-22 13:40:00,66.98,67.04,66.98,67.04,10043.0,58.875,58.9278,58.875,58.9278,10043.0
2021-06-22 13:50:00,67.05,67.08,66.98,67.01,11520.0,58.9366,58.9629,58.875,58.9014,11520.0
2021-06-22 14:00:00,67.02,67.02,66.92,66.94,16449.0,58.9102,58.9102,58.8223,58.8399,16449.0
2021-06-22 14:10:00,66.93,66.94,66.83,66.86,16288.0,58.8311,58.8399,58.7432,58.7696,16288.0
2021-06-22 14:20:00,66.86,66.88,66.84,66.87,11404.0,58.7696,58.7871,58.752,58.7784,11404.0
2021-06-22 14:30:00,66.87,66.94,66.86,66.94,16727.0,58.7784,58.8399,58.7696,58.8399,16727.0
2021-06-22 14:40:00,66.95,66.97,66.9,66.9,16947.0,58.8487,58.8663,58.8047,58.8047,16947.0
2021-06-22 14:50:00,66.9,66.94,66.88,66.92,14585.0,58.8047,58.8399,58.7871,58.8223,14585.0
2021-06-22 15:00:00,66.92,66.97,66.9,66.96,26836.0,58.8223,58.8663,58.8047,58.8575,26836.0
2021-06-22 15:10:00,66.95,66.99,66.87,66.88,29261.0,58.8487,58.8838,58.7784,58.7871,29261.0
2021-06-22 15:20:00,66.89,67.04,66.88,67.01,21601.0,58.7959,58.9278,58.7871,58.9014,21601.0
2021-06-22 15:30:00,67.01,67.08,67.0,67.01,35289.0,58.9014,58.9629,58.8926,58.9014,35289.0
2021-06-22 15:40:00,67.01,67.06,66.84,66.87,60067.0,58.9014,58.9454,58.752,58.7784,60067.0
2021-06-22 15:50:00,66.87,66.87,66.65,66.75,172959.0,58.7784,58.7784,58.585,58.6729,172959.0
2021-06-23 09:30:00,66.59,66.73,66.31,66.31,130859.0,58.5322,58.6553,58.2861,58.2861,130859.0
2021-06-23 09:40:00,66.31,66.32,66.15,66.27,37223.0,58.2861,58.2949,58.1455,58.251,37223.0
2021-06-23 09:50:00,66.29,66.32,66.21,66.3,27244.0,58.2685,58.2949,58.1982,58.2773,27244.0
2021-06-23 10:00:00,66.3,66.37,66.17,66.23,43868.0,58.2773,58.3389,58.1631,58.2158,43868.0
2021-06-23 10:10:00,66.23,66.3,66.18,66.23,36718.0,58.2158,58.2773,58.1718,58.2158,36718.0
2021-06-23 10:20:00,66.21,66.29,66.17,66.2,41371.0,58.1982,58.2685,58.1631,58.1894,41371.0
2021-06-23 10:30:00,66.19,66.3,66.11,66.29,67779.0,58.1806,58.2773,58.1103,58.2685,67779.0
2021-06-23 10:40:00,66.29,66.49,66.27,66.48,38832.0,58.2685,58.4443,58.251,58.4355,38832.0
2021-06-23 10:50:00,66.51,66.57,66.42,66.44,37443.0,58.4619,58.5147,58.3828,58.4004,37443.0
2021-06-23 11:00:00,66.43,66.48,66.36,66.38,39565.0,58.3916,58.4355,58.3301,58.3476,39565.0
2021-06-23 11:10:00,66.4,66.43,66.25,66.26,20414.0,58.3652,58.3916,58.2334,58.2422,20414.0
2021-06-23 11:20:00,66.25,66.28,66.17,66.26,31121.0,58.2334,58.2597,58.1631,58.2422,31121.0
2021-06-23 11:30:00,66.26,66.33,66.22,66.28,22877.0,58.2422,58.3037,58.207,58.2597,22877.0
2021-06-23 11:40:00,66.27,66.27,66.15,66.17,15809.0,58.251,58.251,58.1455,58.1631,15809.0
2021-06-23 11:50:00,66.17,66.19,66.12,66.17,15834.0,58.1631,58.1806,58.1191,58.1631,15834.0
2021-06-23 12:00:00,66.16,66.21,66.12,66.16,23190.0,58.1543,58.1982,58.1191,58.1543,23190.0
2021-06-23 12:10:00,66.16,66.23,66.12,66.23,22132.0,58.1543,58.2158,58.1191,58.2158,22132.0
2021-06-23 12:20:00,66.23,66.35,66.22,66.35,29800.0,58.2158,58.3213,58.207,58.3213,29800.0
2021-06-23 12:30:00,66.36,66.42,66.32,66.4,34985.0,58.3301,58.3828,58.2949,58.3652,34985.0
2021-06-23 12:40:00,66.39,66.42,66.33,66.35,20897.0,58.3564,58.3828,58.3037,58.3213,20897.0
2021-06-23 12:50:00,66.35,66.35,66.27,66.31,25052.0,58.3213,58.3213,58.251,58.2861,25052.0
2021-06-23 13:00:00,66.32,66.36,66.24,66.32,22776.0,58.2949,58.3301,58.2246,58.2949,22776.0
2021-06-23 13:10:00,66.31,66.37,66.3,66.35,11833.0,58.2861,58.3389,58.2773,58.3213,11833.0
2021-06-23 13:20:00,66.35,66.4,66.32,66.4,15405.0,58.3213,58.3652,58.2949,58.3652,15405.0
2021-06-23 13:30:00,66.4,66.43,66.32,66.4,130283.0,58.3652,58.3916,58.2949,58.3652,130283.0
2021-06-23 13:40:00,66.4,66.48,66.4,66.45,19257.0,58.3652,58.4355,58.3652,58.4092,19257.0
2021-06-23 13:50:00,66.46,66.5,66.45,66.49,12456.0,58.418,58.4531,58.4092,58.4443,12456.0
2021-06-23 14:00:00,66.5,66.51,66.37,66.38,26653.0,58.4531,58.4619,58.3389,58.3476,26653.0
2021-06-23 14:10:00,66.38,66.47,66.36,66.46,30050.0,58.3476,58.4268,58.3301,58.418,30050.0
2021-06-23 14:20:00,66.47,66.48,66.37,66.37,14424.0,58.4268,58.4355,58.3389,58.3389,14424.0
2021-06-23 14:30:00,66.37,66.38,66.18,66.18,102616.0,58.3389,58.3476,58.1718,58.1718,102616.0
2021-06-23 14:40:00,66.19,66.3,66.18,66.28,35308.0,58.1806,58.2773,58.1718,58.2597,35308.0
2021-06-23 14:50:00,66.28,66.37,66.26,66.37,18254.0,58.2597,58.3389,58.2422,58.3389,18254.0
2021-06-23 15:00:00,66.37,66.38,66.33,66.34,26074.0,58.3389,58.3476,58.3037,58.3125,26074.0
2021-06-23 15:10:00,66.34,66.48,66.33,66.42,28387.0,58.3125,58.4355,58.3037,58.3828,28387.0
2021-06-23 15:20:00,66.42,66.52,66.4,66.5,30008.0,58.3828,58.4707,58.3652,58.4531,30008.0
2021-06-23 15:30:00,66.49,66.54,66.43,66.45,50917.0,58.4443,58.4883,58.3916,58.4092,50917.0
2021-06-23 15:40:00,66.45,66.48,66.38,66.43,73333.0,58.4092,58.4355,58.3476,58.3916,73333.0
2021-06-23 15:50:00,66.43,66.43,66.19,66.22,196973.0,58.3916,58.3916,58.1806,58.207,196973.0
2021-06-24 09:30:00,66.28,66.28,65.9,66.05,101942.0,58.2597,58.2597,57.9257,58.0576,101942.0
2021-06-24 09:40:00,66.06,66.24,66.06,66.13,26489.0,58.0664,58.2246,58.0664,58.1279,26489.0
2021-06-24 09:50:00,66.13,66.28,66.13,66.2,26764.0,58.1279,58.2597,58.1279,58.1894,26764.0
2021-06-24 10:00:00,66.21,66.29,66.19,66.26,22590.0,58.1982,58.2685,58.1806,58.2422,22590.0
2021-06-24 10:10:00,66.25,66.31,66.2,66.28,26397.0,58.2334,58.2861,58.1894,58.2597,26397.0
2021-06-24 10:20:00,66.26,66.39,66.26,66.38,9289.0,58.2422,58.3564,58.2422,58.3476,9289.0
2021-06-24 10:30:00,66.39,66.41,66.3,66.33,11932.0,58.3564,58.374,58.2773,58.3037,11932.0
2021-06-24 10:40:00,66.33,66.43,66.31,66.31,27357.0,58.3037,58.3916,58.2861,58.2861,27357.0
2021-06-24 10:50:00,66.31,66.33,66.18,66.19,21078.0,58.2861,58.3037,58.1718,58.1806,21078.0
2021-06-24 11:00:00,66.19,66.25,66.18,66.22,13785.0,58.1806,58.2334,58.1718,58.207,13785.0
2021-06-24 11:10:00,66.22,66.28,66.14,66.14,14246.0,58.207,58.2597,58.1367,58.1367,14246.0
2021-06-24 11:20:00,66.11,66.12,65.97,66.0,15526.0,58.1103,58.1191,57.9873,58.0136,15526.0
2021-06-24 11:30:00,65.98,66.08,65.96,66.03,14083.0,57.996,58.0839,57.9785,58.04,14083.0
2021-06-24 11:40:00,66.04,66.05,65.94,66.03,12263.0,58.0488,58.0576,57.9609,58.04,12263.0
2021-06-24 11:50:00,66.0,66.0,65.85,65.88,15022.0,58.0136,58.0136,57.8818,57.9081,15022.0
2021-06-24 12:00:00,65.89,65.94,65.88,65.91,13169.0,57.9169,57.9609,57.9081,57.9345,13169.0
2021-06-24 12:10:00,65.9,65.95,65.85,65.92,19434.0,57.9257,57.9697,57.8818,57.9433,19434.0
2021-06-24 12:20:00,65.92,66.01,65.92,65.95,12187.0,57.9433,58.0224,57.9433,57.9697,12187.0
2021-06-24 12:30:00,65.95,66.06,65.94,66.04,6377.0,57.9697,58.0664,57.9609,58.0488,6377.0
2021-06-24 12:40:00,66.03,66.03,65.96,65.99,16159.0,58.04,58.04,57.9785,58.0048,16159.0
2021-06-24 12:50:00,65.99,66.04,65.98,66.04,12209.0,58.0048,58.0488,57.996,58.0488,12209.0
2021-06-24 13:00:00,66.03,66.07,66.01,66.07,10823.0,58.04,58.0752,58.0224,58.0752,10823.0
2021-06-24 13:10:00,66.06,66.12,66.05,66.11,10830.0,58.0664,58.1191,58.0576,58.1103,10830.0
2021-06-24 13:20:00,66.11,66.11,66.05,66.06,12187.0,58.1103,58.1103,58.0576,58.0664,12187.0
2021-06-24 13:30:00,66.07,66.07,66.0,66.02,11483.0,58.0752,58.0752,58.0136,58.0312,11483.0
2021-06-24 13:40:00,66.02,66.06,66.02,66.06,11787.0,58.0312,58.0664,58.0312,58.0664,11787.0
2021-06-24 13:50:00,66.07,66.1,66.05,66.05,11977.0,58.0752,58.1015,58.0576,58.0576,11977.0
2021-06-24 14:00:00,66.05,66.1,66.01,66.09,14195.0,58.0576,58.1015,58.0224,58.0927,14195.0
2021-06-24 14:10:00,66.07,66.1,66.04,66.09,13127.0,58.0752,58.1015,58.0488,58.0927,13127.0
2021-06-24 14:20:00,66.09,66.15,66.07,66.08,18798.0,58.0927,58.1455,58.0752,58.0839,18798.0
2021-06-24 14:30:00,66.08,66.14,66.08,66.13,11929.0,58.0839,58.1367,58.0839,58.1279,11929.0
2021-06-24 14:40:00,66.12,66.13,66.09,66.11,15659.0,58.1191,58.1279,58.0927,58.1103,15659.0
2021-06-24 14:50:00,66.11,66.16,66.1,66.16,17377.0,58.1103,58.1543,58.1015,58.1543,17377.0
2021-06-24 15:00:00,66.16,66.2,66.14,66.16,18413.0,58.1543,58.1894,58.1367,58.1543,18413.0
2021-06-24 15:10:00,66.16,66.21,66.15,66.18,15888.0,58.1543,58.1982,58.1455,58.1718,15888.0
2021-06-24 15:20:00,66.19,66.25,66.18,66.21,17045.0,58.1806,58.2334,58.1718,58.1982,17045.0
2021-06-24 15:30:00,66.2,66.29,66.18,66.18,27913.0,58.1894,58.2685,58.1718,58.1718,27913.0
2021-06-24 15:40:00,66.18,66.31,66.16,66.28,49348.0,58.1718,58.2861,58.1543,58.2597,49348.0
2021-06-24 15:50:00,66.28,66.29,66.19,66.26,204554.0,58.2597,58.2685,58.1806,58.2422,204554.0
2021-06-25 09:30:00,66.3,66.36,66.18,66.27,56532.0,58.2773,58.3301,58.1718,58.251,56532.0
2021-06-25 09:40:00,66.29,66.29,66.12,66.15,22323.0,58.2685,58.2685,58.1191,58.1455,22323.0
2021-06-25 09:50:00,66.16,66.41,66.15,66.4,25892.0,58.1543,58.374,58.1455,58.3652,25892.0
2021-06-25 10:00:00,66.41,66.48,66.36,66.45,26442.0,58.374,58.4355,58.3301,58.4092,26442.0
2021-06-25 10:10:00,66.46,66.46,66.34,66.34,15613.0,58.418,58.418,58.3125,58.3125,15613.0
2021-06-25 10:20:00,66.37,66.47,66.37,66.45,10794.0,58.3389,58.4268,58.3389,58.4092,10794.0
2021-06-25 10:30:00,66.45,66.52,66.41,66.47,17609.0,58.4092,58.4707,58.374,58.4268,17609.0
2021-06-25 10:40:00,66.48,66.51,66.39,66.4,12498.0,58.4355,58.4619,58.3564,58.3652,12498.0
2021-06-25 10:50:00,66.41,66.44,66.33,66.44,10746.0,58.374,58.4004,58.3037,58.4004,10746.0
2021-06-25 11:00:00,66.44,66.45,66.39,66.45,14625.0,58.4004,58.4092,58.3564,58.4092,14625.0
2021-06-25 11:10:00,66.44,66.46,66.41,66.45,11531.0,58.4004,58.418,58.374,58.4092,11531.0
2021-06-25 11:20:00,66.45,66.5,66.44,66.48,8786.0,58.4092,58.4531,58.4004,58.4355,8786.0
2021-06-25 11:30:00,66.48,66.52,66.46,66.49,7932.0,58.4355,58.4707,58.418,58.4443,7932.0
2021-06-25 11:40:00,66.49,66.52,66.45,66.52,13731.0,58.4443,58.4707,58.4092,58.4707,13731.0
2021-06-25 11:50:00,66.52,66.56,66.51,66.56,6160.0,58.4707,58.5059,58.4619,58.5059,6160.0
2021-06-25 12:00:00,66.56,66.56,66.43,66.45,13561.0,58.5059,58.5059,58.3916,58.4092,13561.0
2021-06-25 12:10:00,66.45,66.55,66.45,66.55,17469.0,58.4092,58.4971,58.4092,58.4971,17469.0
2021-06-25 12:20:00,66.54,66.66,66.54,66.66,17843.0,58.4883,58.5938,58.4883,58.5938,17843.0
2021-06-25 12:30:00,66.66,66.69,66.6,66.65,13315.0,58.5938,58.6201,58.541,58.585,13315.0
2021-06-25 12:40:00,66.65,66.67,66.61,66.65,21120.0,58.585,58.6026,58.5498,58.585,21120.0
2021-06-25 12:50:00,66.65,66.69,66.64,66.69,8393.0,58.585,58.6201,58.5762,58.6201,8393.0
2021-06-25 13:00:00,66.68,66.73,66.68,66.7,13511.0,58.6113,58.6553,58.6113,58.6289,13511.0
2021-06-25 13:10:00,66.7,66.74,66.65,66.66,11497.0,58.6289,58.6641,58.585,58.5938,11497.0
2021-06-25 13:20:00,66.65,66.69,66.63,66.69,12672.0,58.585,58.6201,58.5674,58.6201,12672.0
2021-06-25 13:30:00,66.69,66.73,66.66,66.73,18131.0,58.6201,58.6553,58.5938,58.6553,18131.0
2021-06-25 13:40:00,66.73,66.82,66.72,66.77,40449.0,58.6553,58.7344,58.6465,58.6905,40449.0
2021-06-25 13:50:00,66.78,66.8,66.76,66.76,17406.0,58.6992,58.7168,58.6817,58.6817,17406.0
2021-06-25 14:00:00,66.73,66.75,66.68,66.73,25545.0,58.6553,58.6729,58.6113,58.6553,25545.0
2021-06-25 14:10:00,66.73,66.76,66.71,66.75,8146.0,58.6553,58.6817,58.6377,58.6729,8146.0
2021-06-25 14:20:00,66.75,66.79,66.73,66.79,14545.0,58.6729,58.708,58.6553,58.708,14545.0
2021-06-25 14:30:00,66.78,66.79,66.71,66.72,37040.0,58.6992,58.708,58.6377,58.6465,37040.0
2021-06-25 14:40:00,66.73,66.78,66.73,66.76,18466.0,58.6553,58.6992,58.6553,58.6817,18466.0
2021-06-25 14:50:00,66.76,66.79,66.73,66.78,26383.0,58.6817,58.708,58.6553,58.6992,26383.0
2021-06-25 15:00:00,66.79,66.9,66.78,66.85,23452.0,58.708,58.8047,58.6992,58.7608,23452.0
2021-06-25 15:10:00,66.85,66.9,66.82,66.87,25232.0,58.7608,58.8047,58.7344,58.7784,25232.0
2021-06-25 15:20:00,66.87,66.87,66.81,66.83,18838.0,58.7784,58.7784,58.7256,58.7432,18838.0
2021-06-25 15:30:00,66.82,66.9,66.82,66.89,37305.0,58.7344,58.8047,58.7344,58.7959,37305.0
2021-06-25 15:40:00,66.9,66.97,66.9,66.97,32036.0,58.8047,58.8663,58.8047,58.8663,32036.0
2021-06-25 15:50:00,66.96,67.15,66.84,67.11,173977.0,58.8575,59.0245,58.752,58.9893,173977.0
2021-06-28 09:30:00,67.23,67.49,67.15,67.26,62194.0,59.0948,59.3233,59.0245,59.1212,62194.0
2021-06-28 09:40:00,67.27,67.51,67.23,67.39,41378.0,59.1299,59.3409,59.0948,59.2354,41378.0
2021-06-28 09:50:00,67.37,67.63,67.35,67.49,26372.0,59.2178,59.4464,59.2003,59.3233,26372.0
2021-06-28 10:00:00,67.51,67.56,67.47,67.5,24930.0,59.3409,59.3849,59.3057,59.3321,24930.0
2021-06-28 10:10:00,67.49,67.62,67.48,67.51,48456.0,59.3233,59.4376,59.3145,59.3409,48456.0
2021-06-28 10:20:00,67.52,67.57,67.44,67.56,25572.0,59.3497,59.3936,59.2794,59.3849,25572.0
2021-06-28 10:30:00,67.56,67.64,67.5,67.63,30124.0,59.3849,59.4552,59.3321,59.4464,30124.0
2021-06-28 10:40:00,67.65,67.69,67.59,67.67,20822.0,59.464,59.4991,59.4112,59.4815,20822.0
2021-06-28 10:50:00,67.67,67.68,67.52,67.53,24817.0,59.4815,59.4903,59.3497,59.3585,24817.0
2021-06-28 11:00:00,67.52,67.62,67.46,67.49,23939.0,59.3497,59.4376,59.297,59.3233,23939.0
2021-06-28 11:10:00,67.49,67.49,67.38,67.41,16285.0,59.3233,59.3233,59.2266,59.253,16285.0
2021-06-28 11:20:00,67.37,67.38,67.25,67.33,41808.0,59.2178,59.2266,59.1124,59.1827,41808.0
2021-06-28 11:30:00,67.33,67.4,67.31,67.36,11715.0,59.1827,59.2442,59.1651,59.2091,11715.0
2021-06-28 11:40:00,67.35,67.48,67.3,67.47,26315.0,59.2003,59.3145,59.1563,59.3057,26315.0
2021-06-28 11:50:00,67.47,67.5,67.44,67.45,16969.0,59.3057,59.3321,59.2794,59.2882,16969.0
2021-06-28 12:00:00,67.48,67.49,67.39,67.4,12057.0,59.3145,59.3233,59.2354,59.2442,12057.0
2021-06-28 12:10:00,67.41,67.45,67.33,67.36,11558.0,59.253,59.2882,59.1827,59.2091,11558.0
2021-06-28 12:20:00,67.35,67.37,67.25,67.26,25152.0,59.2003,59.2178,59.1124,59.1212,25152.0
2021-06-28 12:30:00,67.26,67.28,67.14,67.15,18774.0,59.1212,59.1387,59.0157,59.0245,18774.0
2021-06-28 12:40:00,67.15,67.17,67.09,67.15,25891.0,59.0245,59.042,58.9717,59.0245,25891.0
2021-06-28 12:50:00,67.16,67.16,67.09,67.12,7671.0,59.0333,59.0333,58.9717,58.9981,7671.0
2021-06-28 13:00:00,67.11,67.18,67.11,67.16,17388.0,58.9893,59.0508,58.9893,59.0333,17388.0
2021-06-28 13:10:00,67.17,67.19,67.08,67.13,12668.0,59.042,59.0596,58.9629,59.0069,12668.0
2021-06-28 13:20:00,67.13,67.15,67.09,67.14,15016.0,59.0069,59.0245,58.9717,59.0157,15016.0
2021-06-28 13:30:00,67.14,67.16,67.11,67.16,15440.0,59.0157,59.0333,58.9893,59.0333,15440.0
2021-06-28 13:40:00,67.16,67.2,67.14,67.19,14296.0,59.0333,59.0684,59.0157,59.0596,14296.0
2021-06-28 13:50:00,67.19,67.22,67.17,67.22,12756.0,59.0596,59.086,59.042,59.086,12756.0
2021-06-28 14:00:00,67.22,67.28,67.17,67.2,15458.0,59.086,59.1387,59.042,59.0684,15458.0
2021-06-28 14:10:00,67.2,67.22,67.14,67.15,18203.0,59.0684,59.086,59.0157,59.0245,18203.0
2021-06-28 14:20:00,67.15,67.16,67.03,67.06,25813.0,59.0245,59.0333,58.919,58.9454,25813.0
2021-06-28 14:30:00,67.06,67.06,66.99,67.0,11956.0,58.9454,58.9454,58.8838,58.8926,11956.0
2021-06-28 14:40:00,67.0,67.03,66.95,67.01,17718.0,58.8926,58.919,58.8487,58.9014,17718.0
2021-06-28 14:50:00,67.01,67.01,66.9,66.91,22953.0,58.9014,58.9014,58.8047,58.8135,22953.0
2021-06-28 15:00:00,66.88,66.93,66.84,66.9,25108.0,58.7871,58.8311,58.752,58.8047,25108.0
2021-06-28 15:10:00,66.89,66.94,66.85,66.92,15361.0,58.7959,58.8399,58.7608,58.8223,15361.0
2021-06-28 15:20:00,66.91,66.99,66.91,66.96,20678.0,58.8135,58.8838,58.8135,58.8575,20678.0
2021-06-28 15:30:00,66.98,67.01,66.91,66.95,25699.0,58.875,58.9014,58.8135,58.8487,25699.0
2021-06-28 15:40:00,66.95,67.01,66.95,66.98,30804.0,58.8487,58.9014,58.8487,58.875,30804.0
2021-06-28 15:50:00,66.99,67.11,66.99,67.04,167075.0,58.8838,58.9893,58.8838,58.9278,167075.0
2021-06-29 09:30:00,66.79,67.01,66.58,66.84,46174.0,58.708,58.9014,58.5234,58.752,46174.0
2021-06-29 09:40:00,66.86,67.07,66.84,67.06,36811.0,58.7696,58.9541,58.752,58.9454,36811.0
2021-06-29 09:50:00,67.08,67.1,66.99,67.01,14702.0,58.9629,58.9805,58.8838,58.9014,14702.0
2021-06-29 10:00:00,66.98,67.08,66.89,67.08,14979.0,58.875,58.9629,58.7959,58.9629,14979.0
2021-06-29 10:10:00,67.09,67.2,67.08,67.11,18270.0,58.9717,59.0684,58.9629,58.9893,18270.0
2021-06-29 10:20:00,67.11,67.12,66.96,66.98,18753.0,58.9893,58.9981,58.8575,58.875,18753.0
2021-06-29 10:30:00,66.97,66.99,66.9,66.92,26106.0,58.8663,58.8838,58.8047,58.8223,26106.0
2021-06-29 10:40:00,66.92,66.95,66.65,66.67,35860.0,58.8223,58.8487,58.585,58.6026,35860.0
2021-06-29 10:50:00,66.65,66.82,66.62,66.72,24169.0,58.585,58.7344,58.5586,58.6465,24169.0
2021-06-29 11:00:00,66.71,66.73,66.58,66.65,39714.0,58.6377,58.6553,58.5234,58.585,39714.0
2021-06-29 11:10:00,66.65,66.69,66.59,66.6,31733.0,58.585,58.6201,58.5322,58.541,31733.0
2021-06-29 11:20:00,66.6,66.61,66.51,66.53,31019.0,58.541,58.5498,58.4619,58.4795,31019.0
2021-06-29 11:30:00,66.53,66.65,66.52,66.64,29382.0,58.4795,58.585,58.4707,58.5762,29382.0
2021-06-29 11:40:00,66.63,66.63,66.52,66.53,23471.0,58.5674,58.5674,58.4707,58.4795,23471.0
2021-06-29 11:50:00,66.53,66.63,66.52,66.52,40605.0,58.4795,58.5674,58.4707,58.4707,40605.0
2021-06-29 12:00:00,66.53,66.54,66.47,66.53,22879.0,58.4795,58.4883,58.4268,58.4795,22879.0
2021-06-29 12:10:00,66.53,66.54,66.4,66.42,29718.0,58.4795,58.4883,58.3652,58.3828,29718.0
2021-06-29 12:20:00,66.42,66.46,66.38,66.45,21122.0,58.3828,58.418,58.3476,58.4092,21122.0
2021-06-29 12:30:00,66.45,66.53,66.44,66.45,30552.0,58.4092,58.4795,58.4004,58.4092,30552.0
2021-06-29 12:40:00,66.44,66.5,66.43,66.44,18573.0,58.4004,58.4531,58.3916,58.4004,18573.0
2021-06-29 12:50:00,66.44,66.54,66.42,66.53,37128.0,58.4004,58.4883,58.3828,58.4795,37128.0
2021-06-29 13:00:00,66.54,66.57,66.48,66.49,18546.0,58.4883,58.5147,58.4355,58.4443,18546.0
2021-06-29 13:10:00,66.48,66.52,66.46,66.47,31706.0,58.4355,58.4707,58.418,58.4268,31706.0
2021-06-29 13:20:00,66.47,66.5,66.35,66.36,41327.0,58.4268,58.4531,58.3213,58.3301,41327.0
2021-06-29 13:30:00,66.36,66.36,66.21,66.22,13278.0,58.3301,58.3301,58.1982,58.207,13278.0
2021-06-29 13:40:00,66.22,66.25,66.1,66.17,14041.0,58.207,58.2334,58.1015,58.1631,14041.0
2021-06-29 13:50:00,66.16,66.23,66.13,66.13,15279.0,58.1543,58.2158,58.1279,58.1279,15279.0
2021-06-29 14:00:00,66.13,66.3,66.11,66.27,14795.0,58.1279,58.2773,58.1103,58.251,14795.0
2021-06-29 14:10:00,66.28,66.28,66.08,66.09,18997.0,58.2597,58.2597,58.0839,58.0927,18997.0
2021-06-29 14:20:00,66.1,66.12,66.06,66.09,27263.0,58.1015,58.1191,58.0664,58.0927,27263.0
2021-06-29 14:30:00,66.09,66.09,65.89,65.89,39507.0,58.0927,58.0927,57.9169,57.9169,39507.0
2021-06-29 14:40:00,65.89,65.98,65.87,65.94,31443.0,57.9169,57.996,57.8994,57.9609,31443.0
2021-06-29 14:50:00,65.94,65.96,65.9,65.94,31206.0,57.9609,57.9785,57.9257,57.9609,31206.0
2021-06-29 15:00:00,65.94,65.94,65.86,65.86,31714.0,57.9609,57.9609,57.8906,57.8906,31714.0
2021-06-29 15:10:00,65.86,65.87,65.78,65.85,32343.0,57.8906,57.8994,57.8202,57.8818,32343.0
2021-06-29 15:20:00,65.85,65.86,65.75,65.8,42306.0,57.8818,57.8906,57.7939,57.8378,42306.0
2021-06-29 15:30:00,65.79,65.8,65.56,65.64,74376.0,57.829,57.8378,57.6269,57.6972,74376.0
2021-06-29 15:40:00,65.64,65.75,65.61,65.71,102471.0,57.6972,57.7939,57.6708,57.7587,102471.0
2021-06-29 15:50:00,65.7,65.76,65.61,65.72,304383.0,57.7499,57.8027,57.6708,57.7675,304383.0
2021-06-30 09:30:00,65.71,66.1,65.71,65.93,43171.0,57.7587,58.1015,57.7587,57.9521,43171.0
2021-06-30 09:40:00,65.94,65.94,65.68,65.7,14559.0,57.9609,57.9609,57.7323,57.7499,14559.0
2021-06-30 09:50:00,65.73,65.77,65.6,65.64,12511.0,57.7763,57.8115,57.662,57.6972,12511.0
2021-06-30 10:00:00,65.65,65.73,65.58,65.72,20239.0,57.706,57.7763,57.6444,57.7675,20239.0
2021-06-30 10:10:00,65.74,65.74,65.56,65.58,16459.0,57.7851,57.7851,57.6269,57.6444,16459.0
2021-06-30 10:20:00,65.58,65.63,65.52,65.59,12031.0,57.6444,57.6884,57.5917,57.6532,12031.0
2021-06-30 10:30:00,65.62,65.8,65.6,65.75,22121.0,57.6796,57.8378,57.662,57.7939,22121.0
2021-06-30 10:40:00,65.75,65.78,65.7,65.73,27402.0,57.7939,57.8202,57.7499,57.7763,27402.0
2021-06-30 10:50:00,65.73,65.75,65.64,65.75,16495.0,57.7763,57.7939,57.6972,57.7939,16495.0
2021-06-30 11:00:00,65.76,65.82,65.76,65.79,14383.0,57.8027,57.8554,57.8027,57.829,14383.0
2021-06-30 11:10:00,65.79,65.8,65.72,65.8,11236.0,57.829,57.8378,57.7675,57.8378,11236.0
2021-06-30 11:20:00,65.8,65.9,65.79,65.89,12988.0,57.8378,57.9257,57.829,57.9169,12988.0
2021-06-30 11:30:00,65.9,65.96,65.88,65.94,17629.0,57.9257,57.9785,57.9081,57.9609,17629.0
2021-06-30 11:40:00,65.94,66.07,65.89,66.06,18073.0,57.9609,58.0752,57.9169,58.0664,18073.0
2021-06-30 11:50:00,66.05,66.05,65.84,65.84,25315.0,58.0576,58.0576,57.873,57.873,25315.0
2021-06-30 12:00:00,65.83,65.88,65.77,65.79,19726.0,57.8642,57.9081,57.8115,57.829,19726.0
2021-06-30 12:10:00,65.78,65.8,65.76,65.76,9761.0,57.8202,57.8378,57.8027,57.8027,9761.0
2021-06-30 12:20:00,65.76,65.8,65.72,65.75,12143.0,57.8027,57.8378,57.7675,57.7939,12143.0
2021-06-30 12:30:00,65.75,65.86,65.75,65.85,12238.0,57.7939,57.8906,57.7939,57.8818,12238.0
2021-06-30 12:40:00,65.84,65.84,65.77,65.82,10857.0,57.873,57.873,57.8115,57.8554,10857.0
2021-06-30 12:50:00,65.82,65.86,65.8,65.81,9232.0,57.8554,57.8906,57.8378,57.8466,9232.0
2021-06-30 13:00:00,65.81,65.82,65.74,65.74,8045.0,57.8466,57.8554,57.7851,57.7851,8045.0
2021-06-30 13:10:00,65.72,65.73,65.62,65.63,9101.0,57.7675,57.7763,57.6796,57.6884,9101.0
2021-06-30 13:20:00,65.63,65.66,65.57,65.59,8037.0,57.6884,57.7148,57.6357,57.6532,8037.0
2021-06-30 13:30:00,65.6,65.6,65.57,65.59,8684.0,57.662,57.662,57.6357,57.6532,8684.0
2021-06-30 13:40:00,65.59,65.61,65.55,65.56,8959.0,57.6532,57.6708,57.6181,57.6269,8959.0
2021-06-30 13:50:00,65.55,65.67,65.54,65.66,13626.0,57.6181,57.7236,57.6093,57.7148,13626.0
2021-06-30 14:00:00,65.66,65.66,65.61,65.64,19591.0,57.7148,57.7148,57.6708,57.6972,19591.0
2021-06-30 14:10:00,65.64,65.65,65.55,65.56,17220.0,57.6972,57.706,57.6181,57.6269,17220.0
2021-06-30 14:20:00,65.56,65.56,65.48,65.55,26483.0,57.6269,57.6269,57.5565,57.6181,26483.0
2021-06-30 14:30:00,65.55,65.64,65.53,65.64,17820.0,57.6181,57.6972,57.6005,57.6972,17820.0
2021-06-30 14:40:00,65.64,65.72,65.64,65.67,20397.0,57.6972,57.7675,57.6972,57.7236,20397.0
2021-06-30 14:50:00,65.68,65.69,65.57,65.57,40252.0,57.7323,57.7411,57.6357,57.6357,40252.0
2021-06-30 15:00:00,65.58,65.62,65.51,65.61,29090.0,57.6444,57.6796,57.5829,57.6708,29090.0
2021-06-30 15:10:00,65.61,65.64,65.51,65.56,37231.0,57.6708,57.6972,57.5829,57.6269,37231.0
2021-06-30 15:20:00,65.56,65.57,65.5,65.53,52525.0,57.6269,57.6357,57.5741,57.6005,52525.0
2021-06-30 15:30:00,65.53,65.69,65.5,65.66,169033.0,57.6005,57.7411,57.5741,57.7148,169033.0
2021-06-30 15:40:00,65.66,65.81,65.62,65.8,59731.0,57.7148,57.8466,57.6796,57.8378,59731.0
2021-06-30 15:50:00,65.79,66.13,65.77,65.87,357330.0,57.829,58.1279,57.8115,57.8994,357330.0
2021-07-01 09:30:00,65.97,66.2,65.62,65.81,71269.0,57.9873,58.1894,57.6796,57.8466,71269.0
2021-07-01 09:40:00,65.84,66.08,65.81,66.01,36442.0,57.873,58.0839,57.8466,58.0224,36442.0
2021-07-01 09:50:00,66.02,66.22,66.01,66.07,28417.0,58.0312,58.207,58.0224,58.0752,28417.0
2021-07-01 10:00:00,66.05,66.2,66.03,66.09,38833.0,58.0576,58.1894,58.04,58.0927,38833.0
2021-07-01 10:10:00,66.09,66.2,66.06,66.16,76671.0,58.0927,58.1894,58.0664,58.1543,76671.0
2021-07-01 10:20:00,66.17,66.19,66.05,66.14,32065.0,58.1631,58.1806,58.0576,58.1367,32065.0
2021-07-01 10:30:00,66.14,66.26,66.13,66.22,27531.0,58.1367,58.2422,58.1279,58.207,27531.0
2021-07-01 10:40:00,66.23,66.35,66.22,66.35,20753.0,58.2158,58.3213,58.207,58.3213,20753.0
2021-07-01 10:50:00,66.36,66.39,66.28,66.36,21081.0,58.3301,58.3564,58.2597,58.3301,21081.0
2021-07-01 11:00:00,66.35,66.42,66.32,66.37,26646.0,58.3213,58.3828,58.2949,58.3389,26646.0
2021-07-01 11:10:00,66.36,66.57,66.36,66.55,23453.0,58.3301,58.5147,58.3301,58.4971,23453.0
2021-07-01 11:20:00,66.56,66.69,66.56,66.67,25166.0,58.5059,58.6201,58.5059,58.6026,25166.0
2021-07-01 11:30:00,66.67,66.7,66.58,66.7,24041.0,58.6026,58.6289,58.5234,58.6289,24041.0
2021-07-01 11:40:00,66.66,66.72,66.63,66.7,27792.0,58.5938,58.6465,58.5674,58.6289,27792.0
2021-07-01 11:50:00,66.7,66.87,66.69,66.87,37152.0,58.6289,58.7784,58.6201,58.7784,37152.0
2021-07-01 12:00:00,66.88,66.95,66.85,66.9,41689.0,58.7871,58.8487,58.7608,58.8047,41689.0
2021-07-01 12:10:00,66.9,66.91,66.75,66.77,83689.0,58.8047,58.8135,58.6729,58.6905,83689.0
2021-07-01 12:20:00,66.78,66.8,66.69,66.7,18054.0,58.6992,58.7168,58.6201,58.6289,18054.0
2021-07-01 12:30:00,66.71,66.74,66.69,66.69,19902.0,58.6377,58.6641,58.6201,58.6201,19902.0
2021-07-01 12:40:00,66.7,66.8,66.67,66.8,31747.0,58.6289,58.7168,58.6026,58.7168,31747.0
2021-07-01 12:50:00,66.81,66.87,66.79,66.8,32728.0,58.7256,58.7784,58.708,58.7168,32728.0
2021-07-01 13:00:00,66.81,66.81,66.7,66.73,15970.0,58.7256,58.7256,58.6289,58.6553,15970.0
2021-07-01 13:10:00,66.73,66.84,66.72,66.83,26131.0,58.6553,58.752,58.6465,58.7432,26131.0
2021-07-01 13:20:00,66.82,66.83,66.75,66.81,29131.0,58.7344,58.7432,58.6729,58.7256,29131.0
2021-07-01 13:30:00,66.82,66.82,66.73,66.8,25061.0,58.7344,58.7344,58.6553,58.7168,25061.0
2021-07-01 13:40:00,66.81,66.85,66.79,66.84,37342.0,58.7256,58.7608,58.708,58.752,37342.0
2021-07-01 13:50:00,66.84,66.89,66.81,66.82,79821.0,58.752,58.7959,58.7256,58.7344,79821.0
2021-07-01 14:00:00,66.81,66.82,66.68,66.72,45514.0,58.7256,58.7344,58.6113,58.6465,45514.0
2021-07-01 14:10:00,66.73,66.88,66.72,66.88,58007.0,58.6553,58.7871,58.6465,58.7871,58007.0
2021-07-01 14:20:00,66.87,66.93,66.85,66.88,67759.0,58.7784,58.8311,58.7608,58.7871,67759.0
2021-07-01 14:30:00,66.88,67.01,66.8,66.98,73258.0,58.7871,58.9014,58.7168,58.875,73258.0
2021-07-01 14:40:00,66.98,67.04,66.97,66.98,69368.0,58.875,58.9278,58.8663,58.875,69368.0
2021-07-01 14:50:00,66.98,67.07,66.98,67.06,77755.0,58.875,58.9541,58.875,58.9454,77755.0
2021-07-01 15:00:00,67.03,67.08,67.0,67.07,64802.0,58.919,58.9629,58.8926,58.9541,64802.0
2021-07-01 15:10:00,67.06,67.14,67.06,67.11,68238.0,58.9454,59.0157,58.9454,58.9893,68238.0
2021-07-01 15:20:00,67.11,67.18,67.06,67.11,211486.0,58.9893,59.0508,58.9454,58.9893,211486.0
2021-07-01 15:30:00,67.12,67.16,67.0,67.0,201658.0,58.9981,59.0333,58.8926,58.8926,201658.0
2021-07-01 15:40:00,67.01,67.06,66.94,67.05,116495.0,58.9014,58.9454,58.8399,58.9366,116495.0
2021-07-01 15:50:00,67.05,67.15,66.95,67.03,396306.0,58.9366,59.0245,58.8487,58.919,396306.0
2021-07-02 09:30:00,67.26,67.4,66.74,66.93,72038.0,59.1212,59.2442,58.6641,58.8311,72038.0
2021-07-02 09:40:00,66.92,66.97,66.83,66.95,47451.0,58.8223,58.8663,58.7432,58.8487,47451.0
2021-07-02 09:50:00,66.93,66.93,66.78,66.82,25711.0,58.8311,58.8311,58.6992,58.7344,25711.0
2021-07-02 10:00:00,66.82,66.9,66.71,66.8,30369.0,58.7344,58.8047,58.6377,58.7168,30369.0
2021-07-02 10:10:00,66.81,66.82,66.69,66.74,21394.0,58.7256,58.7344,58.6201,58.6641,21394.0
2021-07-02 10:20:00,66.74,66.76,66.62,66.66,29587.0,58.6641,58.6817,58.5586,58.5938,29587.0
2021-07-02 10:30:00,66.66,66.79,66.66,66.77,14012.0,58.5938,58.708,58.5938,58.6905,14012.0
2021-07-02 10:40:00,66.76,66.81,66.74,66.77,11832.0,58.6817,58.7256,58.6641,58.6905,11832.0
2021-07-02 10:50:00,66.77,66.88,66.77,66.85,10522.0,58.6905,58.7871,58.6905,58.7608,10522.0
2021-07-02 11:00:00,66.85,66.87,66.72,66.75,14822.0,58.7608,58.7784,58.6465,58.6729,14822.0
2021-07-02 11:10:00,66.76,66.85,66.74,66.79,17841.0,58.6817,58.7608,58.6641,58.708,17841.0
2021-07-02 11:20:00,66.76,66.89,66.74,66.88,16039.0,58.6817,58.7959,58.6641,58.7871,16039.0
2021-07-02 11:30:00,66.88,66.88,66.81,66.85,15049.0,58.7871,58.7871,58.7256,58.7608,15049.0
2021-07-02 11:40:00,66.85,66.86,66.81,66.84,13355.0,58.7608,58.7696,58.7256,58.752,13355.0
2021-07-02 11:50:00,66.84,66.89,66.82,66.86,19123.0,58.752,58.7959,58.7344,58.7696,19123.0
2021-07-02 12:00:00,66.87,66.89,66.82,66.89,13521.0,58.7784,58.7959,58.7344,58.7959,13521.0
2021-07-02 12:10:00,66.89,66.92,66.83,66.84,13633.0,58.7959,58.8223,58.7432,58.752,13633.0
2021-07-02 12:20:00,66.83,66.85,66.79,66.8,12169.0,58.7432,58.7608,58.708,58.7168,12169.0
2021-07-02 12:30:00,66.8,66.8,66.75,66.78,13561.0,58.7168,58.7168,58.6729,58.6992,13561.0
2021-07-02 12:40:00,66.78,66.86,66.78,66.86,13843.0,58.6992,58.7696,58.6992,58.7696,13843.0
2021-07-02 12:50:00,66.86,66.9,66.84,66.85,15048.0,58.7696,58.8047,58.752,58.7608,15048.0
2021-07-02 13:00:00,66.85,66.91,66.81,66.81,9552.0,58.7608,58.8135,58.7256,58.7256,9552.0
2021-07-02 13:10:00,66.81,66.82,66.75,66.76,9517.0,58.7256,58.7344,58.6729,58.6817,9517.0
2021-07-02 13:20:00,66.75,66.79,66.74,66.76,16700.0,58.6729,58.708,58.6641,58.6817,16700.0
2021-07-02 13:30:00,66.75,66.79,66.73,66.78,14689.0,58.6729,58.708,58.6553,58.6992,14689.0
2021-07-02 13:40:00,66.77,66.8,66.75,66.76,8281.0,58.6905,58.7168,58.6729,58.6817,8281.0
2021-07-02 13:50:00,66.76,66.77,66.72,66.73,16092.0,58.6817,58.6905,58.6465,58.6553,16092.0
2021-07-02 14:00:00,66.74,66.74,66.7,66.71,18284.0,58.6641,58.6641,58.6289,58.6377,18284.0
2021-07-02 14:10:00,66.72,66.72,66.63,66.64,33672.0,58.6465,58.6465,58.5674,58.5762,33672.0
2021-07-02 14:20:00,66.65,66.65,66.6,66.64,14242.0,58.585,58.585,58.541,58.5762,14242.0
2021-07-02 14:30:00,66.65,66.72,66.63,66.72,13764.0,58.585,58.6465,58.5674,58.6465,13764.0
2021-07-02 14:40:00,66.71,66.73,66.66,66.67,20555.0,58.6377,58.6553,58.5938,58.6026,20555.0
2021-07-02 14:50:00,66.67,66.71,66.64,66.68,23973.0,58.6026,58.6377,58.5762,58.6113,23973.0
2021-07-02 15:00:00,66.68,66.8,66.66,66.78,24939.0,58.6113,58.7168,58.5938,58.6992,24939.0
2021-07-02 15:10:00,66.78,66.79,66.66,66.66,17839.0,58.6992,58.708,58.5938,58.5938,17839.0
2021-07-02 15:20:00,66.66,66.67,66.61,66.64,37786.0,58.5938,58.6026,58.5498,58.5762,37786.0
2021-07-02 15:30:00,66.64,66.71,66.6,66.7,44314.0,58.5762,58.6377,58.541,58.6289,44314.0
2021-07-02 15:40:00,66.69,66.78,66.67,66.78,54233.0,58.6201,58.6992,58.6026,58.6992,54233.0
2021-07-02 15:50:00,66.78,66.91,66.77,66.81,166146.0,58.6992,58.8135,58.6905,58.7256,166146.0
2021-07-06 09:30:00,66.7,66.93,66.45,66.5,66805.0,58.6289,58.8311,58.4092,58.4531,66805.0
2021-07-06 09:40:00,66.52,66.56,66.41,66.41,48583.0,58.4707,58.5059,58.374,58.374,48583.0
2021-07-06 09:50:00,66.43,66.43,66.36,66.4,42615.0,58.3916,58.3916,58.3301,58.3652,42615.0
2021-07-06 10:00:00,66.4,66.52,66.37,66.48,53267.0,58.3652,58.4707,58.3389,58.4355,53267.0
2021-07-06 10:10:00,66.46,66.59,66.41,66.59,73223.0,58.418,58.5322,58.374,58.5322,73223.0
2021-07-06 10:20:00,66.58,66.58,66.34,66.47,40003.0,58.5234,58.5234,58.3125,58.4268,40003.0
2021-07-06 10:30:00,66.47,66.54,66.37,66.53,58001.0,58.4268,58.4883,58.3389,58.4795,58001.0
2021-07-06 10:40:00,66.53,66.58,66.46,66.48,47932.0,58.4795,58.5234,58.418,58.4355,47932.0
2021-07-06 10:50:00,66.48,66.52,66.28,66.29,30432.0,58.4355,58.4707,58.2597,58.2685,30432.0
2021-07-06 11:00:00,66.29,66.32,66.17,66.25,27587.0,58.2685,58.2949,58.1631,58.2334,27587.0
2021-07-06 11:10:00,66.25,66.27,66.04,66.05,25452.0,58.2334,58.251,58.0488,58.0576,25452.0
2021-07-06 11:20:00,66.05,66.08,65.95,66.07,27167.0,58.0576,58.0839,57.9697,58.0752,27167.0
2021-07-06 11:30:00,66.07,66.2,66.07,66.13,17059.0,58.0752,58.1894,58.0752,58.1279,17059.0
2021-07-06 11:40:00,66.13,66.25,66.13,66.2,20638.0,58.1279,58.2334,58.1279,58.1894,20638.0
2021-07-06 11:50:00,66.2,66.32,66.18,66.28,17180.0,58.1894,58.2949,58.1718,58.2597,17180.0
2021-07-06 12:00:00,66.27,66.34,66.24,66.29,14985.0,58.251,58.3125,58.2246,58.2685,14985.0
2021-07-06 12:10:00,66.3,66.52,66.3,66.52,22530.0,58.2773,58.4707,58.2773,58.4707,22530.0
2021-07-06 12:20:00,66.52,66.61,66.52,66.59,27948.0,58.4707,58.5498,58.4707,58.5322,27948.0
2021-07-06 12:30:00,66.58,66.63,66.49,66.57,25694.0,58.5234,58.5674,58.4443,58.5147,25694.0
2021-07-06 12:40:00,66.56,66.59,66.45,66.49,20521.0,58.5059,58.5322,58.4092,58.4443,20521.0
2021-07-06 12:50:00,66.49,66.52,66.46,66.52,19734.0,58.4443,58.4707,58.418,58.4707,19734.0
2021-07-06 13:00:00,66.52,66.59,66.51,66.58,15433.0,58.4707,58.5322,58.4619,58.5234,15433.0
2021-07-06 13:10:00,66.59,66.63,66.56,66.56,18344.0,58.5322,58.5674,58.5059,58.5059,18344.0
2021-07-06 13:20:00,66.56,66.6,66.49,66.5,18413.0,58.5059,58.541,58.4443,58.4531,18413.0
2021-07-06 13:30:00,66.5,66.53,66.45,66.49,21339.0,58.4531,58.4795,58.4092,58.4443,21339.0
2021-07-06 13:40:00,66.5,66.56,66.46,66.55,18383.0,58.4531,58.5059,58.418,58.4971,18383.0
2021-07-06 13:50:00,66.56,66.58,66.54,66.55,24345.0,58.5059,58.5234,58.4883,58.4971,24345.0
2021-07-06 14:00:00,66.55,66.67,66.54,66.67,15089.0,58.4971,58.6026,58.4883,58.6026,15089.0
2021-07-06 14:10:00,66.67,66.69,66.63,66.65,12254.0,58.6026,58.6201,58.5674,58.585,12254.0
2021-07-06 14:20:00,66.64,66.74,66.64,66.72,15244.0,58.5762,58.6641,58.5762,58.6465,15244.0
2021-07-06 14:30:00,66.73,66.78,66.72,66.78,21469.0,58.6553,58.6992,58.6465,58.6992,21469.0
2021-07-06 14:40:00,66.78,66.79,66.73,66.75,19395.0,58.6992,58.708,58.6553,58.6729,19395.0
2021-07-06 14:50:00,66.75,66.77,66.7,66.72,20223.0,58.6729,58.6905,58.6289,58.6465,20223.0
2021-07-06 15:00:00,66.73,66.82,66.72,66.81,26080.0,58.6553,58.7344,58.6465,58.7256,26080.0
2021-07-06 15:10:00,66.81,66.89,66.75,66.76,33935.0,58.7256,58.7959,58.6729,58.6817,33935.0
2021-07-06 15:20:00,66.76,66.82,66.74,66.78,25062.0,58.6817,58.7344,58.6641,58.6992,25062.0
2021-07-06 15:30:00,66.79,66.9,66.79,66.89,35517.0,58.708,58.8047,58.708,58.7959,35517.0
2021-07-06 15:40:00,66.9,66.96,66.84,66.95,43965.0,58.8047,58.8575,58.752,58.8487,43965.0
2021-07-06 15:50:00,66.95,67.15,66.95,67.07,334126.0,58.8487,59.0245,58.8487,58.9541,334126.0
2021-07-07 09:30:00,67.14,67.14,66.76,66.87,44902.0,59.0157,59.0157,58.6817,58.7784,44902.0
2021-07-07 09:40:00,66.86,67.06,66.8,67.01,43591.0,58.7696,58.9454,58.7168,58.9014,43591.0
2021-07-07 09:50:00,66.98,67.06,66.83,66.9,20577.0,58.875,58.9454,58.7432,58.8047,20577.0
2021-07-07 10:00:00,66.92,67.25,66.92,67.25,26158.0,58.8223,59.1124,58.8223,59.1124,26158.0
2021-07-07 10:10:00,67.28,67.47,67.21,67.44,26604.0,59.1387,59.3057,59.0772,59.2794,26604.0
2021-07-07 10:20:00,67.42,67.43,67.29,67.41,20821.0,59.2618,59.2706,59.1475,59.253,20821.0
2021-07-07 10:30:00,67.4,67.61,67.38,67.6,40189.0,59.2442,59.4288,59.2266,59.42,40189.0
2021-07-07 10:40:00,67.61,67.74,67.59,67.69,35682.0,59.4288,59.5431,59.4112,59.4991,35682.0
2021-07-07 10:50:00,67.71,67.71,67.49,67.52,21950.0,59.5167,59.5167,59.3233,59.3497,21950.0
2021-07-07 11:00:00,67.5,67.51,67.34,67.39,24817.0,59.3321,59.3409,59.1915,59.2354,24817.0
2021-07-07 11:10:00,67.4,67.5,67.39,67.45,18187.0,59.2442,59.3321,59.2354,59.2882,18187.0
2021-07-07 11:20:00,67.41,67.52,67.4,67.5,17932.0,59.253,59.3497,59.2442,59.3321,17932.0
2021-07-07 11:30:00,67.48,67.62,67.47,67.6,13171.0,59.3145,59.4376,59.3057,59.42,13171.0
2021-07-07 11:40:00,67.62,67.66,67.56,67.6,15397.0,59.4376,59.4728,59.3849,59.42,15397.0
2021-07-07 11:50:00,67.59,67.61,67.43,67.48,17419.0,59.4112,59.4288,59.2706,59.3145,17419.0
2021-07-07 12:00:00,67.49,67.53,67.45,67.52,13675.0,59.3233,59.3585,59.2882,59.3497,13675.0
2021-07-07 12:10:00,67.51,67.55,67.47,67.53,14848.0,59.3409,59.3761,59.3057,59.3585,14848.0
2021-07-07 12:20:00,67.53,67.59,67.49,67.53,21302.0,59.3585,59.4112,59.3233,59.3585,21302.0
2021-07-07 12:30:00,67.52,67.58,67.5,67.5,14967.0,59.3497,59.4024,59.3321,59.3321,14967.0
2021-07-07 12:40:00,67.49,67.57,67.46,67.57,19297.0,59.3233,59.3936,59.297,59.3936,19297.0
2021-07-07 12:50:00,67.57,67.6,67.53,67.58,12431.0,59.3936,59.42,59.3585,59.4024,12431.0
2021-07-07 13:00:00,67.58,67.6,67.52,67.59,15903.0,59.4024,59.42,59.3497,59.4112,15903.0
2021-07-07 13:10:00,67.58,67.61,67.45,67.46,58351.0,59.4024,59.4288,59.2882,59.297,58351.0
2021-07-07 13:20:00,67.45,67.49,67.42,67.45,26244.0,59.2882,59.3233,59.2618,59.2882,26244.0
2021-07-07 13:30:00,67.45,67.5,67.45,67.5,13106.0,59.2882,59.3321,59.2882,59.3321,13106.0
2021-07-07 13:40:00,67.49,67.63,67.49,67.63,19599.0,59.3233,59.4464,59.3233,59.4464,19599.0
2021-07-07 13:50:00,67.63,67.7,67.53,67.6,46319.0,59.4464,59.5079,59.3585,59.42,46319.0
2021-07-07 14:00:00,67.6,67.63,67.52,67.54,27974.0,59.42,59.4464,59.3497,59.3673,27974.0
2021-07-07 14:10:00,67.54,67.58,67.51,67.54,17029.0,59.3673,59.4024,59.3409,59.3673,17029.0
2021-07-07 14:20:00,67.56,67.56,67.42,67.43,11224.0,59.3849,59.3849,59.2618,59.2706,11224.0
2021-07-07 14:30:00,67.42,67.5,67.41,67.42,17269.0,59.2618,59.3321,59.253,59.2618,17269.0
2021-07-07 14:40:00,67.42,67.47,67.4,67.45,16112.0,59.2618,59.3057,59.2442,59.2882,16112.0
2021-07-07 14:50:00,67.45,67.52,67.45,67.52,42764.0,59.2882,59.3497,59.2882,59.3497,42764.0
2021-07-07 15:00:00,67.51,67.52,67.47,67.52,37650.0,59.3409,59.3497,59.3057,59.3497,37650.0
2021-07-07 15:10:00,67.53,67.54,67.47,67.49,22546.0,59.3585,59.3673,59.3057,59.3233,22546.0
2021-07-07 15:20:00,67.49,67.57,67.48,67.53,15739.0,59.3233,59.3936,59.3145,59.3585,15739.0
2021-07-07 15:30:00,67.54,67.65,67.53,67.53,30118.0,59.3673,59.464,59.3585,59.3585,30118.0
2021-07-07 15:40:00,67.53,67.68,67.52,67.65,47125.0,59.3585,59.4903,59.3497,59.464,47125.0
2021-07-07 15:50:00,67.65,67.74,67.65,67.68,156038.0,59.464,59.5431,59.464,59.4903,156038.0
2021-07-08 09:30:00,67.42,67.8,67.35,67.76,106801.0,59.2618,59.5958,59.2003,59.5607,106801.0
2021-07-08 09:40:00,67.77,68.0,67.66,67.99,102780.0,59.5694,59.7716,59.4728,59.7628,102780.0
2021-07-08 09:50:00,67.99,68.21,67.94,68.2,54724.0,59.7628,59.9562,59.7189,59.9474,54724.0
2021-07-08 10:00:00,68.19,68.21,67.84,67.86,35555.0,59.9386,59.9562,59.631,59.6486,35555.0
2021-07-08 10:10:00,67.85,67.91,67.56,67.59,28755.0,59.6398,59.6925,59.3849,59.4112,28755.0
2021-07-08 10:20:00,67.58,67.72,67.52,67.72,33702.0,59.4024,59.5255,59.3497,59.5255,33702.0
2021-07-08 10:30:00,67.73,67.82,67.67,67.75,23817.0,59.5343,59.6134,59.4815,59.5519,23817.0
2021-07-08 10:40:00,67.75,67.85,67.66,67.82,33111.0,59.5519,59.6398,59.4728,59.6134,33111.0
2021-07-08 10:50:00,67.82,67.92,67.8,67.91,22078.0,59.6134,59.7013,59.5958,59.6925,22078.0
2021-07-08 11:00:00,67.91,67.94,67.65,67.76,29346.0,59.6925,59.7189,59.464,59.5607,29346.0
2021-07-08 11:10:00,67.76,67.78,67.62,67.71,20575.0,59.5607,59.5782,59.4376,59.5167,20575.0
2021-07-08 11:20:00,67.71,67.73,67.58,67.6,22414.0,59.5167,59.5343,59.4024,59.42,22414.0
2021-07-08 11:30:00,67.59,67.62,67.55,67.58,15227.0,59.4112,59.4376,59.3761,59.4024,15227.0
2021-07-08 11:40:00,67.58,67.66,67.57,67.62,11545.0,59.4024,59.4728,59.3936,59.4376,11545.0
2021-07-08 11:50:00,67.61,67.65,67.52,67.53,15256.0,59.4288,59.464,59.3497,59.3585,15256.0
2021-07-08 12:00:00,67.52,67.56,67.44,67.44,13826.0,59.3497,59.3849,59.2794,59.2794,13826.0
2021-07-08 12:10:00,67.45,67.49,67.36,67.45,13554.0,59.2882,59.3233,59.2091,59.2882,13554.0
2021-07-08 12:20:00,67.45,67.5,67.42,67.45,13708.0,59.2882,59.3321,59.2618,59.2882,13708.0
2021-07-08 12:30:00,67.45,67.51,67.39,67.43,12310.0,59.2882,59.3409,59.2354,59.2706,12310.0
2021-07-08 12:40:00,67.43,67.48,67.42,67.48,8601.0,59.2706,59.3145,59.2618,59.3145,8601.0
2021-07-08 12:50:00,67.47,67.52,67.45,67.5,14604.0,59.3057,59.3497,59.2882,59.3321,14604.0
2021-07-08 13:00:00,67.5,67.5,67.37,67.39,15280.0,59.3321,59.3321,59.2178,59.2354,15280.0
2021-07-08 13:10:00,67.39,67.4,67.32,67.4,26698.0,59.2354,59.2442,59.1739,59.2442,26698.0
2021-07-08 13:20:00,67.39,67.43,67.32,67.39,58389.0,59.2354,59.2706,59.1739,59.2354,58389.0
2021-07-08 13:30:00,67.4,67.4,67.3,67.3,21303.0,59.2442,59.2442,59.1563,59.1563,21303.0
2021-07-08 13:40:00,67.3,67.35,67.27,67.28,19260.0,59.1563,59.2003,59.1299,59.1387,19260.0
2021-07-08 13:50:00,67.27,67.34,67.26,67.32,18596.0,59.1299,59.1915,59.1212,59.1739,18596.0
2021-07-08 14:00:00,67.32,67.36,67.28,67.33,23480.0,59.1739,59.2091,59.1387,59.1827,23480.0
2021-07-08 14:10:00,67.33,67.42,67.32,67.41,22367.0,59.1827,59.2618,59.1739,59.253,22367.0
2021-07-08 14:20:00,67.4,67.51,67.38,67.51,43143.0,59.2442,59.3409,59.2266,59.3409,43143.0
2021-07-08 14:30:00,67.51,67.54,67.47,67.48,63063.0,59.3409,59.3673,59.3057,59.3145,63063.0
2021-07-08 14:40:00,67.48,67.5,67.37,67.48,50741.0,59.3145,59.3321,59.2178,59.3145,50741.0
2021-07-08 14:50:00,67.49,67.57,67.49,67.53,31025.0,59.3233,59.3936,59.3233,59.3585,31025.0
2021-07-08 15:00:00,67.53,67.59,67.48,67.48,25765.0,59.3585,59.4112,59.3145,59.3145,25765.0
2021-07-08 15:10:00,67.48,67.49,67.36,67.39,20552.0,59.3145,59.3233,59.2091,59.2354,20552.0
2021-07-08 15:20:00,67.38,67.45,67.35,67.41,35735.0,59.2266,59.2882,59.2003,59.253,35735.0
2021-07-08 15:30:00,67.42,67.49,67.4,67.41,38536.0,59.2618,59.3233,59.2442,59.253,38536.0
2021-07-08 15:40:00,67.39,67.39,67.31,67.32,61843.0,59.2354,59.2354,59.1651,59.1739,61843.0
2021-07-08 15:50:00,67.3,67.51,67.28,67.51,166688.0,59.1563,59.3409,59.1387,59.3409,166688.0
2021-07-09 09:30:00,67.49,67.78,67.28,67.73,96727.0,59.3233,59.5782,59.1387,59.5343,96727.0
2021-07-09 09:40:00,67.72,67.79,67.41,67.48,84886.0,59.5255,59.587,59.253,59.3145,84886.0
2021-07-09 09:50:00,67.46,67.49,67.29,67.31,59702.0,59.297,59.3233,59.1475,59.1651,59702.0
2021-07-09 10:00:00,67.31,67.44,67.3,67.44,24175.0,59.1651,59.2794,59.1563,59.2794,24175.0
2021-07-09 10:10:00,67.45,67.45,67.36,67.43,16033.0,59.2882,59.2882,59.2091,59.2706,16033.0
2021-07-09 10:20:00,67.42,67.44,67.28,67.34,17172.0,59.2618,59.2794,59.1387,59.1915,17172.0
2021-07-09 10:30:00,67.32,67.36,67.05,67.05,11747.0,59.1739,59.2091,58.9366,58.9366,11747.0
2021-07-09 10:40:00,67.05,67.14,67.02,67.09,16676.0,58.9366,59.0157,58.9102,58.9717,16676.0
2021-07-09 10:50:00,67.12,67.19,66.98,66.99,29889.0,58.9981,59.0596,58.875,58.8838,29889.0
2021-07-09 11:00:00,67.0,67.0,66.92,66.94,11086.0,58.8926,58.8926,58.8223,58.8399,11086.0
2021-07-09 11:10:00,66.93,66.99,66.9,66.98,11759.0,58.8311,58.8838,58.8047,58.875,11759.0
2021-07-09 11:20:00,66.99,67.06,66.95,67.04,22203.0,58.8838,58.9454,58.8487,58.9278,22203.0
2021-07-09 11:30:00,67.07,67.16,67.05,67.13,20573.0,58.9541,59.0333,58.9366,59.0069,20573.0
2021-07-09 11:40:00,67.14,67.26,67.14,67.19,19529.0,59.0157,59.1212,59.0157,59.0596,19529.0
2021-07-09 11:50:00,67.19,67.3,67.18,67.28,24687.0,59.0596,59.1563,59.0508,59.1387,24687.0
2021-07-09 12:00:00,67.27,67.33,67.27,67.31,14942.0,59.1299,59.1827,59.1299,59.1651,14942.0
2021-07-09 12:10:00,67.31,67.33,67.26,67.28,11639.0,59.1651,59.1827,59.1212,59.1387,11639.0
2021-07-09 12:20:00,67.27,67.27,67.14,67.16,20415.0,59.1299,59.1299,59.0157,59.0333,20415.0
2021-07-09 12:30:00,67.16,67.21,67.15,67.19,30073.0,59.0333,59.0772,59.0245,59.0596,30073.0
2021-07-09 12:40:00,67.17,67.26,67.17,67.22,12125.0,59.042,59.1212,59.042,59.086,12125.0
2021-07-09 12:50:00,67.22,67.27,67.18,67.2,19767.0,59.086,59.1299,59.0508,59.0684,19767.0
2021-07-09 13:00:00,67.21,67.35,67.21,67.34,10978.0,59.0772,59.2003,59.0772,59.1915,10978.0
2021-07-09 13:10:00,67.33,67.35,67.2,67.2,16753.0,59.1827,59.2003,59.0684,59.0684,16753.0
2021-07-09 13:20:00,67.19,67.23,67.18,67.22,12826.0,59.0596,59.0948,59.0508,59.086,12826.0
2021-07-09 13:30:00,67.22,67.26,67.19,67.22,6592.0,59.086,59.1212,59.0596,59.086,6592.0
2021-07-09 13:40:00,67.22,67.24,67.18,67.2,9784.0,59.086,59.1036,59.0508,59.0684,9784.0
2021-07-09 13:50:00,67.2,67.32,67.2,67.29,7102.0,59.0684,59.1739,59.0684,59.1475,7102.0
2021-07-09 14:00:00,67.29,67.37,67.27,67.36,14197.0,59.1475,59.2178,59.1299,59.2091,14197.0
2021-07-09 14:10:00,67.36,67.36,67.28,67.34,19826.0,59.2091,59.2091,59.1387,59.1915,19826.0
2021-07-09 14:20:00,67.34,67.37,67.29,67.33,11080.0,59.1915,59.2178,59.1475,59.1827,11080.0
2021-07-09 14:30:00,67.33,67.42,67.33,67.42,21678.0,59.1827,59.2618,59.1827,59.2618,21678.0
2021-07-09 14:40:00,67.43,67.53,67.43,67.53,34891.0,59.2706,59.3585,59.2706,59.3585,34891.0
2021-07-09 14:50:00,67.53,67.58,67.51,67.58,34841.0,59.3585,59.4024,59.3409,59.4024,34841.0
2021-07-09 15:00:00,67.59,67.7,67.58,67.7,43403.0,59.4112,59.5079,59.4024,59.5079,43403.0
2021-07-09 15:10:00,67.7,67.73,67.65,67.66,39890.0,59.5079,59.5343,59.464,59.4728,39890.0
2021-07-09 15:20:00,67.65,67.65,67.53,67.64,45867.0,59.464,59.464,59.3585,59.4552,45867.0
2021-07-09 15:30:00,67.65,67.7,67.53,67.56,55254.0,59.464,59.5079,59.3585,59.3849,55254.0
2021-07-09 15:40:00,67.57,67.7,67.54,67.67,54656.0,59.3936,59.5079,59.3673,59.4815,54656.0
2021-07-09 15:50:00,67.68,67.82,67.62,67.7,313750.0,59.4903,59.6134,59.4376,59.5079,313750.0
2021-07-12 09:30:00,67.56,67.58,67.17,67.26,44546.0,59.3849,59.4024,59.042,59.1212,44546.0
2021-07-12 09:40:00,67.24,67.54,67.24,67.36,47465.0,59.1036,59.3673,59.1036,59.2091,47465.0
2021-07-12 09:50:00,67.37,67.44,67.3,67.33,27077.0,59.2178,59.2794,59.1563,59.1827,27077.0
2021-07-12 10:00:00,67.34,67.42,67.2,67.39,35595.0,59.1915,59.2618,59.0684,59.2354,35595.0
2021-07-12 10:10:00,67.41,67.53,67.41,67.53,19883.0,59.253,59.3585,59.253,59.3585,19883.0
2021-07-12 10:20:00,67.54,67.71,67.54,67.67,26266.0,59.3673,59.5167,59.3673,59.4815,26266.0
2021-07-12 10:30:00,67.67,67.78,67.61,67.73,28591.0,59.4815,59.5782,59.4288,59.5343,28591.0
2021-07-12 10:40:00,67.73,67.77,67.64,67.77,22086.0,59.5343,59.5694,59.4552,59.5694,22086.0
2021-07-12 10:50:00,67.77,67.77,67.59,67.61,15797.0,59.5694,59.5694,59.4112,59.4288,15797.0
2021-07-12 11:00:00,67.62,67.63,67.55,67.59,19191.0,59.4376,59.4464,59.3761,59.4112,19191.0
2021-07-12 11:10:00,67.6,67.69,67.57,67.68,18988.0,59.42,59.4991,59.3936,59.4903,18988.0
2021-07-12 11:20:00,67.69,67.72,67.65,67.72,33218.0,59.4991,59.5255,59.464,59.5255,33218.0
2021-07-12 11:30:00,67.71,67.73,67.58,67.6,23834.0,59.5167,59.5343,59.4024,59.42,23834.0
2021-07-12 11:40:00,67.59,67.59,67.51,67.51,10594.0,59.4112,59.4112,59.3409,59.3409,10594.0
2021-07-12 11:50:00,67.51,67.57,67.49,67.57,10961.0,59.3409,59.3936,59.3233,59.3936,10961.0
2021-07-12 12:00:00,67.57,67.72,67.56,67.68,21827.0,59.3936,59.5255,59.3849,59.4903,21827.0
2021-07-12 12:10:00,67.7,67.8,67.66,67.74,10764.0,59.5079,59.5958,59.4728,59.5431,10764.0
2021-07-12 12:20:00,67.73,67.74,67.64,67.69,11266.0,59.5343,59.5431,59.4552,59.4991,11266.0
2021-07-12 12:30:00,67.69,67.73,67.67,67.7,13151.0,59.4991,59.5343,59.4815,59.5079,13151.0
2021-07-12 12:40:00,67.73,67.79,67.72,67.75,10281.0,59.5343,59.587,59.5255,59.5519,10281.0
2021-07-12 12:50:00,67.75,67.8,67.73,67.8,14820.0,59.5519,59.5958,59.5343,59.5958,14820.0
2021-07-12 13:00:00,67.8,67.87,67.77,67.87,11714.0,59.5958,59.6573,59.5694,59.6573,11714.0
2021-07-12 13:10:00,67.87,67.9,67.79,67.84,14410.0,59.6573,59.6837,59.587,59.631,14410.0
2021-07-12 13:20:00,67.83,67.88,67.81,67.88,6217.0,59.6222,59.6661,59.6046,59.6661,6217.0
2021-07-12 13:30:00,67.88,67.9,67.82,67.82,13461.0,59.6661,59.6837,59.6134,59.6134,13461.0
2021-07-12 13:40:00,67.82,67.83,67.77,67.81,16849.0,59.6134,59.6222,59.5694,59.6046,16849.0
2021-07-12 13:50:00,67.79,67.86,67.78,67.82,13695.0,59.587,59.6486,59.5782,59.6134,13695.0
2021-07-12 14:00:00,67.82,67.85,67.75,67.8,31929.0,59.6134,59.6398,59.5519,59.5958,31929.0
2021-07-12 14:10:00,67.81,67.81,67.71,67.71,9095.0,59.6046,59.6046,59.5167,59.5167,9095.0
2021-07-12 14:20:00,67.71,67.72,67.65,67.69,10006.0,59.5167,59.5255,59.464,59.4991,10006.0
2021-07-12 14:30:00,67.7,67.77,67.69,67.75,12516.0,59.5079,59.5694,59.4991,59.5519,12516.0
2021-07-12 14:40:00,67.75,67.77,67.7,67.72,13531.0,59.5519,59.5694,59.5079,59.5255,13531.0
2021-07-12 14:50:00,67.72,67.75,67.67,67.68,11915.0,59.5255,59.5519,59.4815,59.4903,11915.0
2021-07-12 15:00:00,67.68,67.68,67.6,67.66,18840.0,59.4903,59.4903,59.42,59.4728,18840.0
2021-07-12 15:10:00,67.65,67.67,67.6,67.66,16681.0,59.464,59.4815,59.42,59.4728,16681.0
2021-07-12 15:20:00,67.65,67.7,67.63,67.7,20677.0,59.464,59.5079,59.4464,59.5079,20677.0
2021-07-12 15:30:00,67.7,67.74,67.62,67.62,31849.0,59.5079,59.5431,59.4376,59.4376,31849.0
2021-07-12 15:40:00,67.64,67.74,67.63,67.69,40759.0,59.4552,59.5431,59.4464,59.4991,40759.0
2021-07-12 15:50:00,67.69,67.86,67.65,67.85,195382.0,59.4991,59.6486,59.464,59.6398,195382.0
2021-07-13 09:30:00,67.8,67.91,67.66,67.67,46085.0,59.5958,59.6925,59.4728,59.4815,46085.0
2021-07-13 09:40:00,67.67,67.88,67.66,67.68,30578.0,59.4815,59.6661,59.4728,59.4903,30578.0
2021-07-13 09:50:00,67.7,67.85,67.7,67.81,23712.0,59.5079,59.6398,59.5079,59.6046,23712.0
2021-07-13 10:00:00,67.82,67.86,67.71,67.84,45006.0,59.6134,59.6486,59.5167,59.631,45006.0
2021-07-13 10:10:00,67.84,68.08,67.84,68.0,22250.0,59.631,59.8419,59.631,59.7716,22250.0
2021-07-13 10:20:00,67.99,68.06,67.92,67.92,18228.0,59.7628,59.8244,59.7013,59.7013,18228.0
2021-07-13 10:30:00,67.91,68.02,67.88,68.0,19827.0,59.6925,59.7892,59.6661,59.7716,19827.0
2021-07-13 10:40:00,67.99,68.0,67.94,67.98,11163.0,59.7628,59.7716,59.7189,59.754,11163.0
2021-07-13 10:50:00,67.98,67.99,67.78,67.87,30222.0,59.754,59.7628,59.5782,59.6573,30222.0
2021-07-13 11:00:00,67.88,67.91,67.81,67.88,17203.0,59.6661,59.6925,59.6046,59.6661,17203.0
2021-07-13 11:10:00,67.88,67.97,67.87,67.93,13683.0,59.6661,59.7452,59.6573,59.7101,13683.0
2021-07-13 11:20:00,67.93,68.03,67.86,67.86,19998.0,59.7101,59.798,59.6486,59.6486,19998.0
2021-07-13 11:30:00,67.86,68.01,67.84,67.91,25029.0,59.6486,59.7804,59.631,59.6925,25029.0
2021-07-13 11:40:00,67.9,67.9,67.83,67.84,14311.0,59.6837,59.6837,59.6222,59.631,14311.0
2021-07-13 11:50:00,67.84,67.89,67.83,67.85,11809.0,59.631,59.6749,59.6222,59.6398,11809.0
2021-07-13 12:00:00,67.84,67.86,67.8,67.85,13108.0,59.631,59.6486,59.5958,59.6398,13108.0
2021-07-13 12:10:00,67.86,67.9,67.85,67.88,14580.0,59.6486,59.6837,59.6398,59.6661,14580.0
2021-07-13 12:20:00,67.89,67.92,67.86,67.9,10555.0,59.6749,59.7013,59.6486,59.6837,10555.0
2021-07-13 12:30:00,67.9,67.94,67.89,67.89,7334.0,59.6837,59.7189,59.6749,59.6749,7334.0
2021-07-13 12:40:00,67.89,67.93,67.86,67.92,11867.0,59.6749,59.7101,59.6486,59.7013,11867.0
2021-07-13 12:50:00,67.92,68.07,67.91,68.06,12308.0,59.7013,59.8331,59.6925,59.8244,12308.0
2021-07-13 13:00:00,68.06,68.06,67.97,68.01,18725.0,59.8244,59.8244,59.7452,59.7804,18725.0
2021-07-13 13:10:00,68.01,68.01,67.92,68.0,91570.0,59.7804,59.7804,59.7013,59.7716,91570.0
2021-07-13 13:20:00,67.99,68.11,67.99,68.05,34520.0,59.7628,59.8683,59.7628,59.8156,34520.0
2021-07-13 13:30:00,68.04,68.15,68.04,68.11,32123.0,59.8068,59.9035,59.8068,59.8683,32123.0
2021-07-13 13:40:00,68.12,68.12,68.05,68.07,21539.0,59.8771,59.8771,59.8156,59.8331,21539.0
2021-07-13 13:50:00,68.08,68.1,68.04,68.08,15273.0,59.8419,59.8595,59.8068,59.8419,15273.0
2021-07-13 14:00:00,68.07,68.07,67.99,68.02,18300.0,59.8331,59.8331,59.7628,59.7892,18300.0
2021-07-13 14:10:00,68.02,68.04,67.93,67.96,17034.0,59.7892,59.8068,59.7101,59.7365,17034.0
2021-07-13 14:20:00,67.97,67.99,67.87,67.88,19424.0,59.7452,59.7628,59.6573,59.6661,19424.0
2021-07-13 14:30:00,67.87,67.87,67.77,67.83,20503.0,59.6573,59.6573,59.5694,59.6222,20503.0
2021-07-13 14:40:00,67.82,67.85,67.82,67.85,19659.0,59.6134,59.6398,59.6134,59.6398,19659.0
2021-07-13 14:50:00,67.85,67.86,67.79,67.8,22485.0,59.6398,59.6486,59.587,59.5958,22485.0
2021-07-13 15:00:00,67.8,67.81,67.67,67.68,50392.0,59.5958,59.6046,59.4815,59.4903,50392.0
2021-07-13 15:10:00,67.68,67.7,67.44,67.44,100088.0,59.4903,59.5079,59.2794,59.2794,100088.0
2021-07-13 15:20:00,67.43,67.48,67.35,67.48,32556.0,59.2706,59.3145,59.2003,59.3145,32556.0
2021-07-13 15:30:00,67.48,67.57,67.42,67.53,45664.0,59.3145,59.3936,59.2618,59.3585,45664.0
2021-07-13 15:40:00,67.52,67.57,67.47,67.48,37953.0,59.3497,59.3936,59.3057,59.3145,37953.0
2021-07-13 15:50:00,67.48,67.61,67.43,67.57,210801.0,59.3145,59.4288,59.2706,59.3936,210801.0
2021-07-14 09:30:00,67.66,67.66,67.33,67.41,36807.0,59.4728,59.4728,59.1827,59.253,36807.0
2021-07-14 09:40:00,67.41,67.58,67.41,67.56,23304.0,59.253,59.4024,59.253,59.3849,23304.0
2021-07-14 09:50:00,67.57,67.59,67.26,67.36,18951.0,59.3936,59.4112,59.1212,59.2091,18951.0
2021-07-14 10:00:00,67.37,67.4,67.26,67.3,32727.0,59.2178,59.2442,59.1212,59.1563,32727.0
2021-07-14 10:10:00,67.27,67.48,67.18,67.46,32076.0,59.1299,59.3145,59.0508,59.297,32076.0
2021-07-14 10:20:00,67.47,67.66,67.44,67.66,43186.0,59.3057,59.4728,59.2794,59.4728,43186.0
2021-07-14 10:30:00,67.65,67.76,67.6,67.74,54711.0,59.464,59.5607,59.42,59.5431,54711.0
2021-07-14 10:40:00,67.74,67.82,67.73,67.77,25730.0,59.5431,59.6134,59.5343,59.5694,25730.0
2021-07-14 10:50:00,67.78,67.89,67.78,67.85,26782.0,59.5782,59.6749,59.5782,59.6398,26782.0
2021-07-14 11:00:00,67.79,67.8,67.66,67.69,25729.0,59.587,59.5958,59.4728,59.4991,25729.0
2021-07-14 11:10:00,67.7,67.92,67.7,67.86,26765.0,59.5079,59.7013,59.5079,59.6486,26765.0
2021-07-14 11:20:00,67.88,68.0,67.87,67.96,28178.0,59.6661,59.7716,59.6573,59.7365,28178.0
2021-07-14 11:30:00,67.92,68.04,67.88,67.99,19689.0,59.7013,59.8068,59.6661,59.7628,19689.0
2021-07-14 11:40:00,68.0,68.07,67.96,68.0,13051.0,59.7716,59.8331,59.7365,59.7716,13051.0
2021-07-14 11:50:00,68.01,68.19,68.01,68.19,28014.0,59.7804,59.9386,59.7804,59.9386,28014.0
2021-07-14 12:00:00,68.2,68.26,68.13,68.19,19518.0,59.9474,60.0002,59.8859,59.9386,19518.0
2021-07-14 12:10:00,68.2,68.25,68.18,68.22,8774.0,59.9474,59.9914,59.9298,59.965,8774.0
2021-07-14 12:20:00,68.21,68.31,68.2,68.27,14013.0,59.9562,60.0441,59.9474,60.0089,14013.0
2021-07-14 12:30:00,68.27,68.27,68.13,68.2,24628.0,60.0089,60.0089,59.8859,59.9474,24628.0
2021-07-14 12:40:00,68.19,68.19,68.14,68.18,8258.0,59.9386,59.9386,59.8947,59.9298,8258.0
2021-07-14 12:50:00,68.19,68.19,68.13,68.16,6820.0,59.9386,59.9386,59.8859,59.9123,6820.0
2021-07-14 13:00:00,68.15,68.18,68.1,68.16,9894.0,59.9035,59.9298,59.8595,59.9123,9894.0
2021-07-14 13:10:00,68.16,68.27,68.16,68.27,10497.0,59.9123,60.0089,59.9123,60.0089,10497.0
2021-07-14 13:20:00,68.27,68.34,68.23,68.3,8880.0,60.0089,60.0705,59.9738,60.0353,8880.0
2021-07-14 13:30:00,68.29,68.36,68.29,68.33,9880.0,60.0265,60.0881,60.0265,60.0617,9880.0
2021-07-14 13:40:00,68.33,68.35,68.29,68.32,18791.0,60.0617,60.0793,60.0265,60.0529,18791.0
2021-07-14 13:50:00,68.33,68.39,68.31,68.39,48587.0,60.0617,60.1144,60.0441,60.1144,48587.0
2021-07-14 14:00:00,68.39,68.45,68.35,68.38,68856.0,60.1144,60.1672,60.0793,60.1056,68856.0
2021-07-14 14:10:00,68.37,68.39,68.3,68.31,37802.0,60.0968,60.1144,60.0353,60.0441,37802.0
2021-07-14 14:20:00,68.3,68.3,68.18,68.26,61176.0,60.0353,60.0353,59.9298,60.0002,61176.0
2021-07-14 14:30:00,68.26,68.29,68.1,68.1,216111.0,60.0002,60.0265,59.8595,59.8595,216111.0
2021-07-14 14:40:00,68.09,68.22,68.06,68.18,79923.0,59.8507,59.965,59.8244,59.9298,79923.0
2021-07-14 14:50:00,68.19,68.2,68.11,68.14,14465.0,59.9386,59.9474,59.8683,59.8947,14465.0
2021-07-14 15:00:00,68.14,68.18,68.12,68.12,13934.0,59.8947,59.9298,59.8771,59.8771,13934.0
2021-07-14 15:10:00,68.11,68.13,68.03,68.06,47740.0,59.8683,59.8859,59.798,59.8244,47740.0
2021-07-14 15:20:00,68.05,68.08,68.0,68.01,191226.0,59.8156,59.8419,59.7716,59.7804,191226.0
2021-07-14 15:30:00,68.01,68.18,68.0,68.15,153472.0,59.7804,59.9298,59.7716,59.9035,153472.0
2021-07-14 15:40:00,68.15,68.24,68.06,68.19,104257.0,59.9035,59.9826,59.8244,59.9386,104257.0
2021-07-14 15:50:00,68.18,68.19,67.94,68.1,212466.0,59.9298,59.9386,59.7189,59.8595,212466.0
2021-07-15 09:30:00,67.98,68.34,67.89,68.05,57008.0,59.754,60.0705,59.6749,59.8156,57008.0
2021-07-15 09:40:00,68.05,68.19,68.02,68.05,60007.0,59.8156,59.9386,59.7892,59.8156,60007.0
2021-07-15 09:50:00,68.03,68.09,67.89,67.93,54246.0,59.798,59.8507,59.6749,59.7101,54246.0
2021-07-15 10:00:00,67.98,68.1,67.98,68.05,21791.0,59.754,59.8595,59.754,59.8156,21791.0
2021-07-15 10:10:00,68.05,68.18,68.05,68.15,34234.0,59.8156,59.9298,59.8156,59.9035,34234.0
2021-07-15 10:20:00,68.15,68.23,68.02,68.02,36159.0,59.9035,59.9738,59.7892,59.7892,36159.0
2021-07-15 10:30:00,68.02,68.21,68.02,68.11,19581.0,59.7892,59.9562,59.7892,59.8683,19581.0
2021-07-15 10:40:00,68.11,68.13,68.04,68.12,34065.0,59.8683,59.8859,59.8068,59.8771,34065.0
2021-07-15 10:50:00,68.13,68.18,67.99,68.02,21432.0,59.8859,59.9298,59.7628,59.7892,21432.0
2021-07-15 11:00:00,68.01,68.12,67.98,68.12,32270.0,59.7804,59.8771,59.754,59.8771,32270.0
2021-07-15 11:10:00,68.11,68.14,67.98,68.0,36443.0,59.8683,59.8947,59.754,59.7716,36443.0
2021-07-15 11:20:00,68.0,68.03,67.95,68.0,31650.0,59.7716,59.798,59.7277,59.7716,31650.0
2021-07-15 11:30:00,68.01,68.07,67.98,68.05,21727.0,59.7804,59.8331,59.754,59.8156,21727.0
2021-07-15 11:40:00,68.01,68.16,68.0,68.13,72072.0,59.7804,59.9123,59.7716,59.8859,72072.0
2021-07-15 11:50:00,68.13,68.16,68.06,68.09,37472.0,59.8859,59.9123,59.8244,59.8507,37472.0
2021-07-15 12:00:00,68.09,68.2,68.03,68.18,148360.0,59.8507,59.9474,59.798,59.9298,148360.0
2021-07-15 12:10:00,68.17,68.26,68.16,68.2,79582.0,59.921,60.0002,59.9123,59.9474,79582.0
2021-07-15 12:20:00,68.2,68.24,68.19,68.23,17184.0,59.9474,59.9826,59.9386,59.9738,17184.0
2021-07-15 12:30:00,68.22,68.37,68.22,68.34,78082.0,59.965,60.0968,59.965,60.0705,78082.0
2021-07-15 12:40:00,68.34,68.42,68.33,68.38,10344.0,60.0705,60.1408,60.0617,60.1056,10344.0
2021-07-15 12:50:00,68.37,68.45,68.35,68.36,23235.0,60.0968,60.1672,60.0793,60.0881,23235.0
2021-07-15 13:00:00,68.35,68.46,68.35,68.41,27974.0,60.0793,60.176,60.0793,60.132,27974.0
2021-07-15 13:10:00,68.4,68.46,68.36,68.45,28673.0,60.1232,60.176,60.0881,60.1672,28673.0
2021-07-15 13:20:00,68.45,68.46,68.32,68.44,33988.0,60.1672,60.176,60.0529,60.1584,33988.0
2021-07-15 13:30:00,68.44,68.45,68.34,68.42,56112.0,60.1584,60.1672,60.0705,60.1408,56112.0
2021-07-15 13:40:00,68.42,68.48,68.36,68.48,33895.0,60.1408,60.1935,60.0881,60.1935,33895.0
2021-07-15 13:50:00,68.48,68.48,68.42,68.45,68616.0,60.1935,60.1935,60.1408,60.1672,68616.0
2021-07-15 14:00:00,68.45,68.46,68.33,68.36,25733.0,60.1672,60.176,60.0617,60.0881,25733.0
2021-07-15 14:10:00,68.37,68.43,68.35,68.39,20214.0,60.0968,60.1496,60.0793,60.1144,20214.0
2021-07-15 14:20:00,68.4,68.43,68.38,68.41,36674.0,60.1232,60.1496,60.1056,60.132,36674.0
2021-07-15 14:30:00,68.41,68.44,68.33,68.35,45795.0,60.132,60.1584,60.0617,60.0793,45795.0
2021-07-15 14:40:00,68.35,68.47,68.34,68.45,55053.0,60.0793,60.1847,60.0705,60.1672,55053.0
2021-07-15 14:50:00,68.45,68.47,68.41,68.45,26905.0,60.1672,60.1847,60.132,60.1672,26905.0
2021-07-15 15:00:00,68.45,68.52,68.41,68.5,36763.0,60.1672,60.2287,60.132,60.2111,36763.0
2021-07-15 15:10:00,68.5,68.62,68.48,68.6,43659.0,60.2111,60.3166,60.1935,60.299,43659.0
2021-07-15 15:20:00,68.59,68.64,68.58,68.62,32659.0,60.2902,60.3342,60.2814,60.3166,32659.0
2021-07-15 15:30:00,68.62,68.63,68.55,68.62,80434.0,60.3166,60.3254,60.2551,60.3166,80434.0
2021-07-15 15:40:00,68.61,68.75,68.59,68.68,86536.0,60.3078,60.4309,60.2902,60.3693,86536.0
2021-07-15 15:50:00,68.68,68.75,68.62,68.71,355102.0,60.3693,60.4309,60.3166,60.3957,355102.0
2021-07-16 09:30:00,68.64,69.01,68.64,69.01,116448.0,60.3342,60.6594,60.3342,60.6594,116448.0
2021-07-16 09:40:00,69.01,69.12,68.85,69.11,29413.0,60.6594,60.7561,60.5188,60.7473,29413.0
2021-07-16 09:50:00,69.13,69.21,69.07,69.13,38526.0,60.7649,60.8352,60.7121,60.7649,38526.0
2021-07-16 10:00:00,69.14,69.37,69.14,69.37,29200.0,60.7737,60.9758,60.7737,60.9758,29200.0
2021-07-16 10:10:00,69.35,69.39,69.12,69.18,32724.0,60.9583,60.9934,60.7561,60.8088,32724.0
2021-07-16 10:20:00,69.17,69.18,69.01,69.13,39000.0,60.8,60.8088,60.6594,60.7649,39000.0
2021-07-16 10:30:00,69.14,69.16,68.93,68.98,43158.0,60.7737,60.7912,60.5891,60.633,43158.0
2021-07-16 10:40:00,68.98,69.14,68.92,69.14,32453.0,60.633,60.7737,60.5803,60.7737,32453.0
2021-07-16 10:50:00,69.15,69.22,69.0,69.03,18844.0,60.7825,60.844,60.6506,60.677,18844.0
2021-07-16 11:00:00,69.04,69.12,68.98,69.11,20563.0,60.6858,60.7561,60.633,60.7473,20563.0
2021-07-16 11:10:00,69.11,69.19,69.07,69.16,19448.0,60.7473,60.8176,60.7121,60.7912,19448.0
2021-07-16 11:20:00,69.16,69.25,69.14,69.15,18717.0,60.7912,60.8704,60.7737,60.7825,18717.0
2021-07-16 11:30:00,69.15,69.25,69.15,69.24,15282.0,60.7825,60.8704,60.7825,60.8616,15282.0
2021-07-16 11:40:00,69.25,69.27,69.14,69.17,18160.0,60.8704,60.8879,60.7737,60.8,18160.0
2021-07-16 11:50:00,69.17,69.26,69.14,69.17,21291.0,60.8,60.8791,60.7737,60.8,21291.0
2021-07-16 12:00:00,69.17,69.32,69.17,69.32,55590.0,60.8,60.9319,60.8,60.9319,55590.0
2021-07-16 12:10:00,69.32,69.4,69.3,69.36,13777.0,60.9319,61.0022,60.9143,60.967,13777.0
2021-07-16 12:20:00,69.36,69.5,69.35,69.45,31736.0,60.967,61.0901,60.9583,61.0462,31736.0
2021-07-16 12:30:00,69.44,69.5,69.4,69.47,41714.0,61.0374,61.0901,61.0022,61.0637,41714.0
2021-07-16 12:40:00,69.46,69.48,69.4,69.44,33358.0,61.0549,61.0725,61.0022,61.0374,33358.0
2021-07-16 12:50:00,69.44,69.45,69.35,69.35,27791.0,61.0374,61.0462,60.9583,60.9583,27791.0
2021-07-16 13:00:00,69.35,69.44,69.33,69.43,19091.0,60.9583,61.0374,60.9407,61.0286,19091.0
2021-07-16 13:10:00,69.44,69.51,69.4,69.51,26104.0,61.0374,61.0989,61.0022,61.0989,26104.0
2021-07-16 13:20:00,69.51,69.55,69.46,69.49,49376.0,61.0989,61.1341,61.0549,61.0813,49376.0
2021-07-16 13:30:00,69.47,69.49,69.4,69.43,21150.0,61.0637,61.0813,61.0022,61.0286,21150.0
2021-07-16 13:40:00,69.45,69.45,69.25,69.27,29544.0,61.0462,61.0462,60.8704,60.8879,29544.0
2021-07-16 13:50:00,69.28,69.49,69.27,69.42,36780.0,60.8967,61.0813,60.8879,61.0198,36780.0
2021-07-16 14:00:00,69.42,69.57,69.41,69.51,91331.0,61.0198,61.1516,61.011,61.0989,91331.0
2021-07-16 14:10:00,69.52,69.6,69.51,69.59,30611.0,61.1077,61.178,61.0989,61.1692,30611.0
2021-07-16 14:20:00,69.59,69.59,69.43,69.48,28988.0,61.1692,61.1692,61.0286,61.0725,28988.0
2021-07-16 14:30:00,69.48,69.53,69.45,69.47,34315.0,61.0725,61.1165,61.0462,61.0637,34315.0
2021-07-16 14:40:00,69.46,69.54,69.43,69.52,33237.0,61.0549,61.1253,61.0286,61.1077,33237.0
2021-07-16 14:50:00,69.53,69.63,69.52,69.63,27571.0,61.1165,61.2044,61.1077,61.2044,27571.0
2021-07-16 15:00:00,69.63,69.63,69.46,69.5,48790.0,61.2044,61.2044,61.0549,61.0901,48790.0
2021-07-16 15:10:00,69.49,69.56,69.38,69.43,71086.0,61.0813,61.1428,60.9846,61.0286,71086.0
2021-07-16 15:20:00,69.42,69.51,69.42,69.46,25504.0,61.0198,61.0989,61.0198,61.0549,25504.0
2021-07-16 15:30:00,69.46,69.5,69.39,69.48,37694.0,61.0549,61.0901,60.9934,61.0725,37694.0
2021-07-16 15:40:00,69.49,69.5,69.17,69.17,59537.0,61.0813,61.0901,60.8,60.8,59537.0
2021-07-16 15:50:00,69.16,69.26,69.09,69.13,244821.0,60.7912,60.8791,60.7297,60.7649,244821.0
2021-07-19 09:30:00,69.37,70.16,69.06,70.16,278888.0,60.9758,61.6702,60.7033,61.6702,278888.0
2021-07-19 09:40:00,70.22,70.32,69.73,69.84,130963.0,61.723,61.8109,61.2923,61.389,130963.0
2021-07-19 09:50:00,69.85,69.92,69.68,69.77,99384.0,61.3978,61.4593,61.2483,61.3274,99384.0
2021-07-19 10:00:00,69.76,69.82,69.54,69.63,87175.0,61.3186,61.3714,61.1253,61.2044,87175.0
2021-07-19 10:10:00,69.61,70.0,69.35,69.35,362632.0,61.1868,61.5296,60.9583,60.9583,362632.0
2021-07-19 10:20:00,69.34,69.37,69.07,69.27,69089.0,60.9495,60.9758,60.7121,60.8879,69089.0
2021-07-19 10:30:00,69.28,69.32,69.03,69.04,66645.0,60.8967,60.9319,60.677,60.6858,66645.0
2021-07-19 10:40:00,69.03,69.05,68.8,68.85,43451.0,60.677,60.6946,60.4748,60.5188,43451.0
2021-07-19 10:50:00,68.88,69.01,68.76,68.97,73480.0,60.5451,60.6594,60.4396,60.6242,73480.0
2021-07-19 11:00:00,68.97,69.15,68.85,69.03,33715.0,60.6242,60.7825,60.5188,60.677,33715.0
2021-07-19 11:10:00,69.01,69.02,68.85,68.85,24560.0,60.6594,60.6682,60.5188,60.5188,24560.0
2021-07-19 11:20:00,68.84,68.89,68.75,68.81,24645.0,60.51,60.5539,60.4309,60.4836,24645.0
2021-07-19 11:30:00,68.83,68.83,68.55,68.66,45017.0,60.5012,60.5012,60.2551,60.3518,45017.0
2021-07-19 11:40:00,68.67,68.7,68.48,68.48,24095.0,60.3605,60.3869,60.1935,60.1935,24095.0
2021-07-19 11:50:00,68.46,68.5,68.35,68.42,23108.0,60.176,60.2111,60.0793,60.1408,23108.0
2021-07-19 12:00:00,68.4,68.4,68.08,68.09,31954.0,60.1232,60.1232,59.8419,59.8507,31954.0
2021-07-19 12:10:00,68.1,68.11,67.83,67.84,31305.0,59.8595,59.8683,59.6222,59.631,31305.0
2021-07-19 12:20:00,67.84,68.04,67.83,67.99,33746.0,59.631,59.8068,59.6222,59.7628,33746.0
2021-07-19 12:30:00,67.98,68.04,67.87,68.03,45063.0,59.754,59.8068,59.6573,59.798,45063.0
2021-07-19 12:40:00,68.04,68.07,67.92,68.0,26352.0,59.8068,59.8331,59.7013,59.7716,26352.0
2021-07-19 12:50:00,67.99,68.04,67.95,67.97,19245.0,59.7628,59.8068,59.7277,59.7452,19245.0
2021-07-19 13:00:00,67.96,67.99,67.84,67.97,20263.0,59.7365,59.7628,59.631,59.7452,20263.0
2021-07-19 13:10:00,67.97,68.08,67.87,68.05,16097.0,59.7452,59.8419,59.6573,59.8156,16097.0
2021-07-19 13:20:00,68.05,68.07,67.83,67.85,21354.0,59.8156,59.8331,59.6222,59.6398,21354.0
2021-07-19 13:30:00,67.84,67.86,67.7,67.84,65297.0,59.631,59.6486,59.5079,59.631,65297.0
2021-07-19 13:40:00,67.82,67.88,67.76,67.86,24447.0,59.6134,59.6661,59.5607,59.6486,24447.0
2021-07-19 13:50:00,67.87,68.07,67.87,67.98,32467.0,59.6573,59.8331,59.6573,59.754,32467.0
2021-07-19 14:00:00,67.99,68.06,67.94,68.01,29797.0,59.7628,59.8244,59.7189,59.7804,29797.0
2021-07-19 14:10:00,68.01,68.11,68.0,68.11,45975.0,59.7804,59.8683,59.7716,59.8683,45975.0
2021-07-19 14:20:00,68.11,68.13,68.02,68.05,36054.0,59.8683,59.8859,59.7892,59.8156,36054.0
2021-07-19 14:30:00,68.04,68.04,67.82,67.82,35179.0,59.8068,59.8068,59.6134,59.6134,35179.0
2021-07-19 14:40:00,67.81,67.85,67.69,67.72,28780.0,59.6046,59.6398,59.4991,59.5255,28780.0
2021-07-19 14:50:00,67.71,67.74,67.56,67.68,37074.0,59.5167,59.5431,59.3849,59.4903,37074.0
2021-07-19 15:00:00,67.67,67.78,67.6,67.78,64510.0,59.4815,59.5782,59.42,59.5782,64510.0
2021-07-19 15:10:00,67.78,67.86,67.67,67.68,37353.0,59.5782,59.6486,59.4815,59.4903,37353.0
2021-07-19 15:20:00,67.68,67.71,67.55,67.66,42017.0,59.4903,59.5167,59.3761,59.4728,42017.0
2021-07-19 15:30:00,67.65,67.85,67.64,67.85,63481.0,59.464,59.6398,59.4552,59.6398,63481.0
2021-07-19 15:40:00,67.84,68.06,67.83,68.01,71844.0,59.631,59.8244,59.6222,59.7804,71844.0
2021-07-19 15:50:00,68.0,68.27,67.94,68.27,282212.0,59.7716,60.0089,59.7189,60.0089,282212.0
2021-07-20 09:30:00,68.49,68.82,68.43,68.79,115962.0,60.2023,60.4924,60.1496,60.466,115962.0
2021-07-20 09:40:00,68.81,69.02,68.73,69.02,92252.0,60.4836,60.6682,60.4133,60.6682,92252.0
2021-07-20 09:50:00,69.0,69.13,68.99,69.01,60344.0,60.6506,60.7649,60.6418,60.6594,60344.0
2021-07-20 10:00:00,69.02,69.3,69.01,69.07,106700.0,60.6682,60.9143,60.6594,60.7121,106700.0
2021-07-20 10:10:00,69.09,69.13,68.75,68.92,95744.0,60.7297,60.7649,60.4309,60.5803,95744.0
2021-07-20 10:20:00,68.91,68.95,68.65,68.74,62383.0,60.5715,60.6067,60.343,60.4221,62383.0
2021-07-20 10:30:00,68.73,68.83,68.65,68.75,56908.0,60.4133,60.5012,60.343,60.4309,56908.0
2021-07-20 10:40:00,68.76,68.81,68.65,68.81,33833.0,60.4396,60.4836,60.343,60.4836,33833.0
2021-07-20 10:50:00,68.8,68.81,68.53,68.7,26721.0,60.4748,60.4836,60.2375,60.3869,26721.0
2021-07-20 11:00:00,68.71,68.91,68.69,68.91,84802.0,60.3957,60.5715,60.3781,60.5715,84802.0
2021-07-20 11:10:00,68.89,69.02,68.82,68.84,37878.0,60.5539,60.6682,60.4924,60.51,37878.0
2021-07-20 11:20:00,68.85,68.88,68.53,68.55,35391.0,60.5188,60.5451,60.2375,60.2551,35391.0
2021-07-20 11:30:00,68.56,68.62,68.51,68.54,53464.0,60.2639,60.3166,60.2199,60.2463,53464.0
2021-07-20 11:40:00,68.52,68.67,68.52,68.63,61477.0,60.2287,60.3605,60.2287,60.3254,61477.0
2021-07-20 11:50:00,68.62,68.75,68.62,68.74,45432.0,60.3166,60.4309,60.3166,60.4221,45432.0
2021-07-20 12:00:00,68.77,68.79,68.66,68.71,27117.0,60.4484,60.466,60.3518,60.3957,27117.0
2021-07-20 12:10:00,68.71,68.83,68.71,68.81,24819.0,60.3957,60.5012,60.3957,60.4836,24819.0
2021-07-20 12:20:00,68.8,68.8,68.64,68.66,15784.0,60.4748,60.4748,60.3342,60.3518,15784.0
2021-07-20 12:30:00,68.66,68.73,68.61,68.61,16290.0,60.3518,60.4133,60.3078,60.3078,16290.0
2021-07-20 12:40:00,68.63,68.63,68.49,68.58,36757.0,60.3254,60.3254,60.2023,60.2814,36757.0
2021-07-20 12:50:00,68.57,68.69,68.56,68.6,22873.0,60.2726,60.3781,60.2639,60.299,22873.0
2021-07-20 13:00:00,68.6,68.69,68.58,68.65,29824.0,60.299,60.3781,60.2814,60.343,29824.0
2021-07-20 13:10:00,68.66,68.66,68.56,68.57,24917.0,60.3518,60.3518,60.2639,60.2726,24917.0
2021-07-20 13:20:00,68.57,68.62,68.55,68.62,26451.0,60.2726,60.3166,60.2551,60.3166,26451.0
2021-07-20 13:30:00,68.62,68.72,68.62,68.68,15812.0,60.3166,60.4045,60.3166,60.3693,15812.0
2021-07-20 13:40:00,68.69,68.79,68.63,68.77,14836.0,60.3781,60.466,60.3254,60.4484,14836.0
2021-07-20 13:50:00,68.78,68.83,68.75,68.81,31478.0,60.4572,60.5012,60.4309,60.4836,31478.0
2021-07-20 14:00:00,68.81,68.84,68.68,68.68,26677.0,60.4836,60.51,60.3693,60.3693,26677.0
2021-07-20 14:10:00,68.67,68.7,68.56,68.56,21917.0,60.3605,60.3869,60.2639,60.2639,21917.0
2021-07-20 14:20:00,68.54,68.57,68.47,68.52,38278.0,60.2463,60.2726,60.1847,60.2287,38278.0
2021-07-20 14:30:00,68.52,68.56,68.47,68.51,23606.0,60.2287,60.2639,60.1847,60.2199,23606.0
2021-07-20 14:40:00,68.51,68.62,68.41,68.41,31749.0,60.2199,60.3166,60.132,60.132,31749.0
2021-07-20 14:50:00,68.4,68.42,68.2,68.23,45142.0,60.1232,60.1408,59.9474,59.9738,45142.0
2021-07-20 15:00:00,68.23,68.35,68.18,68.19,53821.0,59.9738,60.0793,59.9298,59.9386,53821.0
2021-07-20 15:10:00,68.17,68.29,68.16,68.22,55849.0,59.921,60.0265,59.9123,59.965,55849.0
2021-07-20 15:20:00,68.23,68.24,68.06,68.08,75624.0,59.9738,59.9826,59.8244,59.8419,75624.0
2021-07-20 15:30:00,68.07,68.08,67.97,68.0,113690.0,59.8331,59.8419,59.7452,59.7716,113690.0
2021-07-20 15:40:00,67.99,68.15,67.98,68.15,52521.0,59.7628,59.9035,59.754,59.9035,52521.0
2021-07-20 15:50:00,68.15,68.21,68.01,68.17,274270.0,59.9035,59.9562,59.7804,59.921,274270.0
2021-07-21 09:30:00,68.02,68.02,67.72,67.94,85976.0,59.7892,59.7892,59.5255,59.7189,85976.0
2021-07-21 09:40:00,67.94,68.22,67.93,68.21,41557.0,59.7189,59.965,59.7101,59.9562,41557.0
2021-07-21 09:50:00,68.21,68.24,67.91,67.91,31179.0,59.9562,59.9826,59.6925,59.6925,31179.0
2021-07-21 10:00:00,67.89,67.9,67.69,67.83,54422.0,59.6749,59.6837,59.4991,59.6222,54422.0
2021-07-21 10:10:00,67.84,67.96,67.71,67.74,27562.0,59.631,59.7365,59.5167,59.5431,27562.0
2021-07-21 10:20:00,67.72,67.8,67.63,67.8,28592.0,59.5255,59.5958,59.4464,59.5958,28592.0
2021-07-21 10:30:00,67.81,68.04,67.79,67.98,19949.0,59.6046,59.8068,59.587,59.754,19949.0
2021-07-21 10:40:00,67.99,68.14,67.97,68.1,20279.0,59.7628,59.8947,59.7452,59.8595,20279.0
2021-07-21 10:50:00,68.12,68.13,68.03,68.12,23829.0,59.8771,59.8859,59.798,59.8771,23829.0
2021-07-21 11:00:00,68.12,68.12,67.99,68.05,18250.0,59.8771,59.8771,59.7628,59.8156,18250.0
2021-07-21 11:10:00,68.02,68.04,67.78,67.82,23790.0,59.7892,59.8068,59.5782,59.6134,23790.0
2021-07-21 11:20:00,67.81,67.81,67.74,67.79,33154.0,59.6046,59.6046,59.5431,59.587,33154.0
2021-07-21 11:30:00,67.79,67.91,67.75,67.77,23011.0,59.587,59.6925,59.5519,59.5694,23011.0
2021-07-21 11:40:00,67.79,67.8,67.51,67.52,29813.0,59.587,59.5958,59.3409,59.3497,29813.0
2021-07-21 11:50:00,67.5,67.76,67.5,67.69,27015.0,59.3321,59.5607,59.3321,59.4991,27015.0
2021-07-21 12:00:00,67.68,67.68,67.57,67.63,11688.0,59.4903,59.4903,59.3936,59.4464,11688.0
2021-07-21 12:10:00,67.64,67.68,67.62,67.62,10297.0,59.4552,59.4903,59.4376,59.4376,10297.0
2021-07-21 12:20:00,67.62,67.62,67.47,67.5,24449.0,59.4376,59.4376,59.3057,59.3321,24449.0
2021-07-21 12:30:00,67.48,67.68,67.46,67.67,11383.0,59.3145,59.4903,59.297,59.4815,11383.0
2021-07-21 12:40:00,67.67,67.69,67.64,67.67,11013.0,59.4815,59.4991,59.4552,59.4815,11013.0
2021-07-21 12:50:00,67.67,67.72,67.66,67.71,7469.0,59.4815,59.5255,59.4728,59.5167,7469.0
2021-07-21 13:00:00,67.71,67.71,67.56,67.56,11126.0,59.5167,59.5167,59.3849,59.3849,11126.0
2021-07-21 13:10:00,67.57,67.59,67.41,67.42,34671.0,59.3936,59.4112,59.253,59.2618,34671.0
2021-07-21 13:20:00,67.43,67.55,67.42,67.48,14250.0,59.2706,59.3761,59.2618,59.3145,14250.0
2021-07-21 13:30:00,67.48,67.58,67.47,67.47,8542.0,59.3145,59.4024,59.3057,59.3057,8542.0
2021-07-21 13:40:00,67.47,67.52,67.37,67.37,22699.0,59.3057,59.3497,59.2178,59.2178,22699.0
2021-07-21 13:50:00,67.38,67.42,67.35,67.4,23729.0,59.2266,59.2618,59.2003,59.2442,23729.0
2021-07-21 14:00:00,67.4,67.5,67.35,67.5,15919.0,59.2442,59.3321,59.2003,59.3321,15919.0
2021-07-21 14:10:00,67.5,67.52,67.4,67.44,23906.0,59.3321,59.3497,59.2442,59.2794,23906.0
2021-07-21 14:20:00,67.44,67.45,67.35,67.41,109452.0,59.2794,59.2882,59.2003,59.253,109452.0
2021-07-21 14:30:00,67.41,67.5,67.39,67.49,127135.0,59.253,59.3321,59.2354,59.3233,127135.0
2021-07-21 14:40:00,67.49,67.51,67.36,67.36,46209.0,59.3233,59.3409,59.2091,59.2091,46209.0
2021-07-21 14:50:00,67.36,67.46,67.35,67.42,26315.0,59.2091,59.297,59.2003,59.2618,26315.0
2021-07-21 15:00:00,67.43,67.44,67.39,67.4,30694.0,59.2706,59.2794,59.2354,59.2442,30694.0
2021-07-21 15:10:00,67.4,67.4,67.15,67.23,47824.0,59.2442,59.2442,59.0245,59.0948,47824.0
2021-07-21 15:20:00,67.23,67.26,67.19,67.21,21848.0,59.0948,59.1212,59.0596,59.0772,21848.0
2021-07-21 15:30:00,67.2,67.23,67.02,67.02,54607.0,59.0684,59.0948,58.9102,58.9102,54607.0
2021-07-21 15:40:00,67.03,67.13,67.02,67.07,104029.0,58.919,59.0069,58.9102,58.9541,104029.0
2021-07-21 15:50:00,67.08,67.11,66.96,67.05,225911.0,58.9629,58.9893,58.8575,58.9366,225911.0
2021-07-22 09:30:00,66.98,67.35,66.92,67.28,104327.0,58.875,59.2003,58.8223,59.1387,104327.0
2021-07-22 09:40:00,67.28,67.42,67.17,67.32,63952.0,59.1387,59.2618,59.042,59.1739,63952.0
2021-07-22 09:50:00,67.27,67.42,67.16,67.39,87865.0,59.1299,59.2618,59.0333,59.2354,87865.0
2021-07-22 10:00:00,67.38,67.39,67.11,67.15,51616.0,59.2266,59.2354,58.9893,59.0245,51616.0
2021-07-22 10:10:00,67.14,67.18,66.98,66.99,24576.0,59.0157,59.0508,58.875,58.8838,24576.0
2021-07-22 10:20:00,66.99,66.99,66.85,66.87,25896.0,58.8838,58.8838,58.7608,58.7784,25896.0
2021-07-22 10:30:00,66.88,67.05,66.88,67.0,28949.0,58.7871,58.9366,58.7871,58.8926,28949.0
2021-07-22 10:40:00,66.99,67.0,66.91,66.98,24465.0,58.8838,58.8926,58.8135,58.875,24465.0
2021-07-22 10:50:00,66.97,67.22,66.97,67.21,40699.0,58.8663,59.086,58.8663,59.0772,40699.0
2021-07-22 11:00:00,67.21,67.33,67.21,67.29,39679.0,59.0772,59.1827,59.0772,59.1475,39679.0
2021-07-22 11:10:00,67.3,67.51,67.3,67.45,57003.0,59.1563,59.3409,59.1563,59.2882,57003.0
2021-07-22 11:20:00,67.44,67.49,67.39,67.45,27775.0,59.2794,59.3233,59.2354,59.2882,27775.0
2021-07-22 11:30:00,67.43,67.48,67.23,67.25,23829.0,59.2706,59.3145,59.0948,59.1124,23829.0
2021-07-22 11:40:00,67.25,67.25,67.12,67.12,9394.0,59.1124,59.1124,58.9981,58.9981,9394.0
2021-07-22 11:50:00,67.11,67.22,67.08,67.21,16007.0,58.9893,59.086,58.9629,59.0772,16007.0
2021-07-22 12:00:00,67.2,67.26,67.19,67.22,11249.0,59.0684,59.1212,59.0596,59.086,11249.0
2021-07-22 12:10:00,67.21,67.28,67.16,67.22,11251.0,59.0772,59.1387,59.0333,59.086,11251.0
2021-07-22 12:20:00,67.24,67.24,67.12,67.15,22243.0,59.1036,59.1036,58.9981,59.0245,22243.0
2021-07-22 12:30:00,67.1,67.18,67.04,67.18,38905.0,58.9805,59.0508,58.9278,59.0508,38905.0
2021-07-22 12:40:00,67.17,67.25,67.14,67.14,18960.0,59.042,59.1124,59.0157,59.0157,18960.0
2021-07-22 12:50:00,67.14,67.27,67.12,67.25,14027.0,59.0157,59.1299,58.9981,59.1124,14027.0
2021-07-22 13:00:00,67.24,67.24,67.11,67.15,37407.0,59.1036,59.1036,58.9893,59.0245,37407.0
2021-07-22 13:10:00,67.14,67.19,67.12,67.13,11085.0,59.0157,59.0596,58.9981,59.0069,11085.0
2021-07-22 13:20:00,67.13,67.26,67.12,67.25,12105.0,59.0069,59.1212,58.9981,59.1124,12105.0
2021-07-22 13:30:00,67.23,67.25,67.17,67.19,9265.0,59.0948,59.1124,59.042,59.0596,9265.0
2021-07-22 13:40:00,67.19,67.2,67.12,67.15,26204.0,59.0596,59.0684,58.9981,59.0245,26204.0
2021-07-22 13:50:00,67.15,67.16,67.11,67.15,34137.0,59.0245,59.0333,58.9893,59.0245,34137.0
2021-07-22 14:00:00,67.15,67.2,67.08,67.08,27533.0,59.0245,59.0684,58.9629,58.9629,27533.0
2021-07-22 14:10:00,67.09,67.12,67.0,67.0,8231.0,58.9717,58.9981,58.8926,58.8926,8231.0
2021-07-22 14:20:00,66.98,67.07,66.98,67.01,13510.0,58.875,58.9541,58.875,58.9014,13510.0
2021-07-22 14:30:00,67.02,67.1,66.98,67.09,12391.0,58.9102,58.9805,58.875,58.9717,12391.0
2021-07-22 14:40:00,67.09,67.19,67.09,67.15,16792.0,58.9717,59.0596,58.9717,59.0245,16792.0
2021-07-22 14:50:00,67.15,67.15,67.07,67.12,15700.0,59.0245,59.0245,58.9541,58.9981,15700.0
2021-07-22 15:00:00,67.11,67.12,67.03,67.12,13045.0,58.9893,58.9981,58.919,58.9981,13045.0
2021-07-22 15:10:00,67.12,67.15,67.05,67.05,10920.0,58.9981,59.0245,58.9366,58.9366,10920.0
2021-07-22 15:20:00,67.06,67.07,67.0,67.01,13205.0,58.9454,58.9541,58.8926,58.9014,13205.0
2021-07-22 15:30:00,67.0,67.09,66.98,67.02,58601.0,58.8926,58.9717,58.875,58.9102,58601.0
2021-07-22 15:40:00,67.03,67.18,67.02,67.17,59643.0,58.919,59.0508,58.9102,59.042,59643.0
2021-07-22 15:50:00,67.18,67.31,67.13,67.24,225717.0,59.0508,59.1651,59.0069,59.1036,225717.0
2021-07-23 09:30:00,67.49,67.58,67.32,67.51,53991.0,59.3233,59.4024,59.1739,59.3409,53991.0
2021-07-23 09:40:00,67.54,67.74,67.49,67.72,27239.0,59.3673,59.5431,59.3233,59.5255,27239.0
2021-07-23 09:50:00,67.73,67.76,67.56,67.6,15702.0,59.5343,59.5607,59.3849,59.42,15702.0
2021-07-23 10:00:00,67.59,67.8,67.55,67.77,31404.0,59.4112,59.5958,59.3761,59.5694,31404.0
2021-07-23 10:10:00,67.76,67.76,67.57,67.67,21486.0,59.5607,59.5607,59.3936,59.4815,21486.0
2021-07-23 10:20:00,67.66,67.66,67.46,67.47,65489.0,59.4728,59.4728,59.297,59.3057,65489.0
2021-07-23 10:30:00,67.48,67.49,67.3,67.34,30673.0,59.3145,59.3233,59.1563,59.1915,30673.0
2021-07-23 10:40:00,67.35,67.53,67.34,67.5,20146.0,59.2003,59.3585,59.1915,59.3321,20146.0
2021-07-23 10:50:00,67.5,67.55,67.47,67.49,24102.0,59.3321,59.3761,59.3057,59.3233,24102.0
2021-07-23 11:00:00,67.52,67.64,67.51,67.58,33667.0,59.3497,59.4552,59.3409,59.4024,33667.0
2021-07-23 11:10:00,67.58,67.67,67.56,67.66,31062.0,59.4024,59.4815,59.3849,59.4728,31062.0
2021-07-23 11:20:00,67.65,67.65,67.53,67.62,16744.0,59.464,59.464,59.3585,59.4376,16744.0
2021-07-23 11:30:00,67.61,67.67,67.53,67.54,25166.0,59.4288,59.4815,59.3585,59.3673,25166.0
2021-07-23 11:40:00,67.53,67.66,67.51,67.65,12791.0,59.3585,59.4728,59.3409,59.464,12791.0
2021-07-23 11:50:00,67.65,67.65,67.48,67.5,7217.0,59.464,59.464,59.3145,59.3321,7217.0
2021-07-23 12:00:00,67.51,67.67,67.51,67.66,18337.0,59.3409,59.4815,59.3409,59.4728,18337.0
2021-07-23 12:10:00,67.64,67.68,67.61,67.65,41957.0,59.4552,59.4903,59.4288,59.464,41957.0
2021-07-23 12:20:00,67.68,67.74,67.66,67.73,12015.0,59.4903,59.5431,59.4728,59.5343,12015.0
2021-07-23 12:30:00,67.74,67.86,67.74,67.8,22847.0,59.5431,59.6486,59.5431,59.5958,22847.0
2021-07-23 12:40:00,67.78,67.87,67.76,67.76,9549.0,59.5782,59.6573,59.5607,59.5607,9549.0
2021-07-23 12:50:00,67.8,67.87,67.79,67.84,11252.0,59.5958,59.6573,59.587,59.631,11252.0
2021-07-23 13:00:00,67.83,67.91,67.83,67.9,8717.0,59.6222,59.6925,59.6222,59.6837,8717.0
2021-07-23 13:10:00,67.9,67.96,67.89,67.95,8228.0,59.6837,59.7365,59.6749,59.7277,8228.0
2021-07-23 13:20:00,67.95,67.97,67.88,67.91,8852.0,59.7277,59.7452,59.6661,59.6925,8852.0
2021-07-23 13:30:00,67.92,67.98,67.9,67.98,8888.0,59.7013,59.754,59.6837,59.754,8888.0
2021-07-23 13:40:00,67.97,67.97,67.83,67.85,13854.0,59.7452,59.7452,59.6222,59.6398,13854.0
2021-07-23 13:50:00,67.85,67.93,67.84,67.86,13818.0,59.6398,59.7101,59.631,59.6486,13818.0
2021-07-23 14:00:00,67.87,67.9,67.83,67.89,14185.0,59.6573,59.6837,59.6222,59.6749,14185.0
2021-07-23 14:10:00,67.9,67.99,67.87,67.96,10228.0,59.6837,59.7628,59.6573,59.7365,10228.0
2021-07-23 14:20:00,67.97,68.0,67.94,67.96,23561.0,59.7452,59.7716,59.7189,59.7365,23561.0
2021-07-23 14:30:00,67.97,68.03,67.92,68.03,10833.0,59.7452,59.798,59.7013,59.798,10833.0
2021-07-23 14:40:00,68.02,68.08,68.02,68.04,15777.0,59.7892,59.8419,59.7892,59.8068,15777.0
2021-07-23 14:50:00,68.04,68.04,67.98,68.01,11889.0,59.8068,59.8068,59.754,59.7804,11889.0
2021-07-23 15:00:00,68.02,68.12,68.02,68.11,12610.0,59.7892,59.8771,59.7892,59.8683,12610.0
2021-07-23 15:10:00,68.12,68.14,68.08,68.13,21352.0,59.8771,59.8947,59.8419,59.8859,21352.0
2021-07-23 15:20:00,68.13,68.14,68.04,68.12,8575.0,59.8859,59.8947,59.8068,59.8771,8575.0
2021-07-23 15:30:00,68.12,68.23,68.12,68.23,20405.0,59.8771,59.9738,59.8771,59.9738,20405.0
2021-07-23 15:40:00,68.25,68.27,68.18,68.19,24004.0,59.9914,60.0089,59.9298,59.9386,24004.0
2021-07-23 15:50:00,68.2,68.3,68.18,68.27,110941.0,59.9474,60.0353,59.9298,60.0089,110941.0
2021-07-26 09:30:00,68.19,68.39,68.03,68.3,40388.0,59.9386,60.1144,59.798,60.0353,40388.0
2021-07-26 09:40:00,68.32,68.35,68.11,68.2,27946.0,60.0529,60.0793,59.8683,59.9474,27946.0
2021-07-26 09:50:00,68.2,68.2,67.85,67.85,17745.0,59.9474,59.9474,59.6398,59.6398,17745.0
2021-07-26 10:00:00,67.83,67.83,67.63,67.7,27682.0,59.6222,59.6222,59.4464,59.5079,27682.0
2021-07-26 10:10:00,67.74,67.84,67.68,67.81,30213.0,59.5431,59.631,59.4903,59.6046,30213.0
2021-07-26 10:20:00,67.81,67.87,67.67,67.84,13933.0,59.6046,59.6573,59.4815,59.631,13933.0
2021-07-26 10:30:00,67.82,67.84,67.74,67.78,16371.0,59.6134,59.631,59.5431,59.5782,16371.0
2021-07-26 10:40:00,67.8,68.06,67.74,68.02,29306.0,59.5958,59.8244,59.5431,59.7892,29306.0
2021-07-26 10:50:00,68.03,68.1,67.97,68.09,36686.0,59.798,59.8595,59.7452,59.8507,36686.0
2021-07-26 11:00:00,68.08,68.1,67.9,67.94,22742.0,59.8419,59.8595,59.6837,59.7189,22742.0
2021-07-26 11:10:00,68.01,68.11,68.0,68.07,9405.0,59.7804,59.8683,59.7716,59.8331,9405.0
2021-07-26 11:20:00,68.08,68.17,68.06,68.06,18946.0,59.8419,59.921,59.8244,59.8244,18946.0
2021-07-26 11:30:00,68.06,68.15,68.0,68.05,13720.0,59.8244,59.9035,59.7716,59.8156,13720.0
2021-07-26 11:40:00,68.04,68.12,68.03,68.05,16529.0,59.8068,59.8771,59.798,59.8156,16529.0
2021-07-26 11:50:00,68.08,68.24,68.06,68.2,10232.0,59.8419,59.9826,59.8244,59.9474,10232.0
2021-07-26 12:00:00,68.21,68.27,68.13,68.15,9414.0,59.9562,60.0089,59.8859,59.9035,9414.0
2021-07-26 12:10:00,68.15,68.2,68.13,68.2,7923.0,59.9035,59.9474,59.8859,59.9474,7923.0
2021-07-26 12:20:00,68.2,68.21,68.11,68.11,13903.0,59.9474,59.9562,59.8683,59.8683,13903.0
2021-07-26 12:30:00,68.12,68.25,68.12,68.18,9859.0,59.8771,59.9914,59.8771,59.9298,9859.0
2021-07-26 12:40:00,68.17,68.27,68.16,68.17,12412.0,59.921,60.0089,59.9123,59.921,12412.0
2021-07-26 12:50:00,68.18,68.27,68.17,68.25,14152.0,59.9298,60.0089,59.921,59.9914,14152.0
2021-07-26 13:00:00,68.25,68.31,68.24,68.24,12833.0,59.9914,60.0441,59.9826,59.9826,12833.0
2021-07-26 13:10:00,68.24,68.28,68.2,68.27,13103.0,59.9826,60.0177,59.9474,60.0089,13103.0
2021-07-26 13:20:00,68.27,68.28,68.19,68.21,16825.0,60.0089,60.0177,59.9386,59.9562,16825.0
2021-07-26 13:30:00,68.21,68.28,68.21,68.27,14881.0,59.9562,60.0177,59.9562,60.0089,14881.0
2021-07-26 13:40:00,68.27,68.36,68.27,68.35,11291.0,60.0089,60.0881,60.0089,60.0793,11291.0
2021-07-26 13:50:00,68.36,68.41,68.26,68.28,18093.0,60.0881,60.132,60.0002,60.0177,18093.0
2021-07-26 14:00:00,68.29,68.32,68.26,68.29,14688.0,60.0265,60.0529,60.0002,60.0265,14688.0
2021-07-26 14:10:00,68.29,68.29,68.22,68.27,6931.0,60.0265,60.0265,59.965,60.0089,6931.0
2021-07-26 14:20:00,68.27,68.28,68.17,68.19,25880.0,60.0089,60.0177,59.921,59.9386,25880.0
2021-07-26 14:30:00,68.19,68.22,68.16,68.18,21925.0,59.9386,59.965,59.9123,59.9298,21925.0
2021-07-26 14:40:00,68.16,68.16,68.04,68.08,39146.0,59.9123,59.9123,59.8068,59.8419,39146.0
2021-07-26 14:50:00,68.09,68.18,68.09,68.18,22944.0,59.8507,59.9298,59.8507,59.9298,22944.0
2021-07-26 15:00:00,68.18,68.19,68.14,68.18,18554.0,59.9298,59.9386,59.8947,59.9298,18554.0
2021-07-26 15:10:00,68.19,68.19,68.1,68.12,12669.0,59.9386,59.9386,59.8595,59.8771,12669.0
2021-07-26 15:20:00,68.12,68.14,68.02,68.04,18101.0,59.8771,59.8947,59.7892,59.8068,18101.0
2021-07-26 15:30:00,68.04,68.15,68.04,68.08,31328.0,59.8068,59.9035,59.8068,59.8419,31328.0
2021-07-26 15:40:00,68.1,68.24,68.08,68.21,22816.0,59.8595,59.9826,59.8419,59.9562,22816.0
2021-07-26 15:50:00,68.21,68.34,68.21,68.3,97763.0,59.9562,60.0705,59.9562,60.0353,97763.0
2021-07-27 09:30:00,68.28,68.4,67.96,68.02,58466.0,60.0177,60.1232,59.7365,59.7892,58466.0
2021-07-27 09:40:00,68.0,68.18,67.95,68.1,35586.0,59.7716,59.9298,59.7277,59.8595,35586.0
2021-07-27 09:50:00,68.15,68.5,68.15,68.49,21900.0,59.9035,60.2111,59.9035,60.2023,21900.0
2021-07-27 10:00:00,68.49,68.86,68.49,68.75,53956.0,60.2023,60.5275,60.2023,60.4309,53956.0
2021-07-27 10:10:00,68.78,68.91,68.73,68.78,41204.0,60.4572,60.5715,60.4133,60.4572,41204.0
2021-07-27 10:20:00,68.78,68.81,68.62,68.64,25124.0,60.4572,60.4836,60.3166,60.3342,25124.0
2021-07-27 10:30:00,68.66,68.93,68.63,68.89,34659.0,60.3518,60.5891,60.3254,60.5539,34659.0
2021-07-27 10:40:00,68.89,68.92,68.83,68.88,20922.0,60.5539,60.5803,60.5012,60.5451,20922.0
2021-07-27 10:50:00,68.88,68.93,68.75,68.78,30401.0,60.5451,60.5891,60.4309,60.4572,30401.0
2021-07-27 11:00:00,68.75,68.96,68.72,68.95,20568.0,60.4309,60.6154,60.4045,60.6067,20568.0
2021-07-27 11:10:00,68.94,69.27,68.94,69.23,38529.0,60.5979,60.8879,60.5979,60.8528,38529.0
2021-07-27 11:20:00,69.23,69.39,69.23,69.29,46565.0,60.8528,60.9934,60.8528,60.9055,46565.0
2021-07-27 11:30:00,69.28,69.48,69.18,69.47,41457.0,60.8967,61.0725,60.8088,61.0637,41457.0
2021-07-27 11:40:00,69.47,69.49,69.37,69.43,40958.0,61.0637,61.0813,60.9758,61.0286,40958.0
2021-07-27 11:50:00,69.44,69.44,69.21,69.27,39040.0,61.0374,61.0374,60.8352,60.8879,39040.0
2021-07-27 12:00:00,69.26,69.41,69.25,69.35,45124.0,60.8791,61.011,60.8704,60.9583,45124.0
2021-07-27 12:10:00,69.35,69.35,69.19,69.25,28886.0,60.9583,60.9583,60.8176,60.8704,28886.0
2021-07-27 12:20:00,69.28,69.3,69.12,69.24,21775.0,60.8967,60.9143,60.7561,60.8616,21775.0
2021-07-27 12:30:00,69.25,69.43,69.22,69.4,20280.0,60.8704,61.0286,60.844,61.0022,20280.0
2021-07-27 12:40:00,69.4,69.49,69.36,69.4,36142.0,61.0022,61.0813,60.967,61.0022,36142.0
2021-07-27 12:50:00,69.36,69.41,69.31,69.31,22634.0,60.967,61.011,60.9231,60.9231,22634.0
2021-07-27 13:00:00,69.32,69.38,69.25,69.37,31075.0,60.9319,60.9846,60.8704,60.9758,31075.0
2021-07-27 13:10:00,69.36,69.56,69.33,69.55,33737.0,60.967,61.1428,60.9407,61.1341,33737.0
2021-07-27 13:20:00,69.55,69.59,69.5,69.52,27560.0,61.1341,61.1692,61.0901,61.1077,27560.0
2021-07-27 13:30:00,69.52,69.53,69.44,69.52,19110.0,61.1077,61.1165,61.0374,61.1077,19110.0
2021-07-27 13:40:00,69.52,69.53,69.42,69.48,27495.0,61.1077,61.1165,61.0198,61.0725,27495.0
2021-07-27 13:50:00,69.47,69.6,69.44,69.59,40346.0,61.0637,61.178,61.0374,61.1692,40346.0
2021-07-27 14:00:00,69.58,69.66,69.5,69.55,47963.0,61.1604,61.2307,61.0901,61.1341,47963.0
2021-07-27 14:10:00,69.56,69.66,69.55,69.61,32148.0,61.1428,61.2307,61.1341,61.1868,32148.0
2021-07-27 14:20:00,69.61,69.67,69.56,69.67,43942.0,61.1868,61.2395,61.1428,61.2395,43942.0
2021-07-27 14:30:00,69.66,69.67,69.4,69.4,35489.0,61.2307,61.2395,61.0022,61.0022,35489.0
2021-07-27 14:40:00,69.4,69.45,69.34,69.38,13490.0,61.0022,61.0462,60.9495,60.9846,13490.0
2021-07-27 14:50:00,69.37,69.42,69.29,69.33,21002.0,60.9758,61.0198,60.9055,60.9407,21002.0
2021-07-27 15:00:00,69.33,69.37,69.27,69.31,28597.0,60.9407,60.9758,60.8879,60.9231,28597.0
2021-07-27 15:10:00,69.31,69.39,69.31,69.36,26816.0,60.9231,60.9934,60.9231,60.967,26816.0
2021-07-27 15:20:00,69.35,69.42,69.32,69.34,24341.0,60.9583,61.0198,60.9319,60.9495,24341.0
2021-07-27 15:30:00,69.34,69.37,69.26,69.35,50222.0,60.9495,60.9758,60.8791,60.9583,50222.0
2021-07-27 15:40:00,69.36,69.4,69.28,69.29,51342.0,60.967,61.0022,60.8967,60.9055,51342.0
2021-07-27 15:50:00,69.29,69.54,69.29,69.46,272593.0,60.9055,61.1253,60.9055,61.0549,272593.0
2021-07-28 09:30:00,69.34,69.5,68.91,69.33,78382.0,60.9495,61.0901,60.5715,60.9407,78382.0
2021-07-28 09:40:00,69.33,69.4,68.93,68.93,68315.0,60.9407,61.0022,60.5891,60.5891,68315.0
2021-07-28 09:50:00,68.93,68.95,68.79,68.84,65151.0,60.5891,60.6067,60.466,60.51,65151.0
2021-07-28 10:00:00,68.83,68.91,68.57,68.58,34450.0,60.5012,60.5715,60.2726,60.2814,34450.0
2021-07-28 10:10:00,68.58,68.67,68.5,68.57,30681.0,60.2814,60.3605,60.2111,60.2726,30681.0
2021-07-28 10:20:00,68.62,68.92,68.62,68.9,24503.0,60.3166,60.5803,60.3166,60.5627,24503.0
2021-07-28 10:30:00,68.91,69.03,68.75,68.85,24155.0,60.5715,60.677,60.4309,60.5188,24155.0
2021-07-28 10:40:00,68.86,68.93,68.68,68.71,21756.0,60.5275,60.5891,60.3693,60.3957,21756.0
2021-07-28 10:50:00,68.71,68.76,68.61,68.67,21729.0,60.3957,60.4396,60.3078,60.3605,21729.0
2021-07-28 11:00:00,68.65,68.65,68.44,68.51,22613.0,60.343,60.343,60.1584,60.2199,22613.0
2021-07-28 11:10:00,68.5,68.5,68.3,68.34,16228.0,60.2111,60.2111,60.0353,60.0705,16228.0
2021-07-28 11:20:00,68.34,68.52,68.33,68.51,13641.0,60.0705,60.2287,60.0617,60.2199,13641.0
2021-07-28 11:30:00,68.5,68.6,68.46,68.54,17056.0,60.2111,60.299,60.176,60.2463,17056.0
2021-07-28 11:40:00,68.54,68.64,68.51,68.54,34033.0,60.2463,60.3342,60.2199,60.2463,34033.0
2021-07-28 11:50:00,68.53,68.59,68.48,68.48,21826.0,60.2375,60.2902,60.1935,60.1935,21826.0
2021-07-28 12:00:00,68.48,68.51,68.37,68.44,31349.0,60.1935,60.2199,60.0968,60.1584,31349.0
2021-07-28 12:10:00,68.44,68.46,68.38,68.43,14468.0,60.1584,60.176,60.1056,60.1496,14468.0
2021-07-28 12:20:00,68.44,68.44,68.24,68.27,19780.0,60.1584,60.1584,59.9826,60.0089,19780.0
2021-07-28 12:30:00,68.28,68.45,68.25,68.4,41312.0,60.0177,60.1672,59.9914,60.1232,41312.0
2021-07-28 12:40:00,68.39,68.4,68.28,68.36,21079.0,60.1144,60.1232,60.0177,60.0881,21079.0
2021-07-28 12:50:00,68.36,68.41,68.29,68.41,13787.0,60.0881,60.132,60.0265,60.132,13787.0
2021-07-28 13:00:00,68.4,68.4,68.22,68.33,11695.0,60.1232,60.1232,59.965,60.0617,11695.0
2021-07-28 13:10:00,68.32,68.39,68.28,68.39,7737.0,60.0529,60.1144,60.0177,60.1144,7737.0
2021-07-28 13:20:00,68.38,68.4,68.3,68.32,10987.0,60.1056,60.1232,60.0353,60.0529,10987.0
2021-07-28 13:30:00,68.34,68.38,68.3,68.37,9764.0,60.0705,60.1056,60.0353,60.0968,9764.0
2021-07-28 13:40:00,68.38,68.48,68.38,68.47,11113.0,60.1056,60.1935,60.1056,60.1847,11113.0
2021-07-28 13:50:00,68.46,68.48,68.4,68.48,19807.0,60.176,60.1935,60.1232,60.1935,19807.0
2021-07-28 14:00:00,68.5,68.67,68.23,68.67,33227.0,60.2111,60.3605,59.9738,60.3605,33227.0
2021-07-28 14:10:00,68.67,68.75,68.64,68.65,23410.0,60.3605,60.4309,60.3342,60.343,23410.0
2021-07-28 14:20:00,68.66,68.72,68.65,68.67,11213.0,60.3518,60.4045,60.343,60.3605,11213.0
2021-07-28 14:30:00,68.66,68.68,68.58,68.62,29989.0,60.3518,60.3693,60.2814,60.3166,29989.0
2021-07-28 14:40:00,68.61,68.71,68.55,68.7,23551.0,60.3078,60.3957,60.2551,60.3869,23551.0
2021-07-28 14:50:00,68.71,68.79,68.64,68.7,26039.0,60.3957,60.466,60.3342,60.3869,26039.0
2021-07-28 15:00:00,68.71,68.73,68.56,68.59,27622.0,60.3957,60.4133,60.2639,60.2902,27622.0
2021-07-28 15:10:00,68.58,68.79,68.54,68.7,43798.0,60.2814,60.466,60.2463,60.3869,43798.0
2021-07-28 15:20:00,68.72,68.72,68.56,68.64,23460.0,60.4045,60.4045,60.2639,60.3342,23460.0
2021-07-28 15:30:00,68.63,68.76,68.59,68.61,41333.0,60.3254,60.4396,60.2902,60.3078,41333.0
2021-07-28 15:40:00,68.6,68.79,68.59,68.78,53566.0,60.299,60.466,60.2902,60.4572,53566.0
2021-07-28 15:50:00,68.79,68.83,68.7,68.71,172638.0,60.466,60.5012,60.3869,60.3957,172638.0
2021-07-29 09:30:00,68.5,69.77,68.5,69.16,52430.0,60.2111,61.3274,60.2111,60.7912,52430.0
2021-07-29 09:40:00,69.17,69.28,68.83,68.87,26295.0,60.8,60.8967,60.5012,60.5363,26295.0
2021-07-29 09:50:00,68.83,69.03,68.68,69.0,27846.0,60.5012,60.677,60.3693,60.6506,27846.0
2021-07-29 10:00:00,68.99,69.04,68.85,68.87,22188.0,60.6418,60.6858,60.5188,60.5363,22188.0
2021-07-29 10:10:00,68.85,68.91,68.42,68.45,19373.0,60.5188,60.5715,60.1408,60.1672,19373.0
2021-07-29 10:20:00,68.48,68.59,68.41,68.48,13348.0,60.1935,60.2902,60.132,60.1935,13348.0
2021-07-29 10:30:00,68.49,68.57,68.34,68.45,15215.0,60.2023,60.2726,60.0705,60.1672,15215.0
2021-07-29 10:40:00,68.46,68.51,68.33,68.44,16286.0,60.176,60.2199,60.0617,60.1584,16286.0
2021-07-29 10:50:00,68.46,68.63,68.45,68.46,17114.0,60.176,60.3254,60.1672,60.176,17114.0
2021-07-29 11:00:00,68.44,68.55,68.38,68.39,14521.0,60.1584,60.2551,60.1056,60.1144,14521.0
2021-07-29 11:10:00,68.38,68.64,68.37,68.56,15789.0,60.1056,60.3342,60.0968,60.2639,15789.0
2021-07-29 11:20:00,68.58,68.58,68.35,68.46,9881.0,60.2814,60.2814,60.0793,60.176,9881.0
2021-07-29 11:30:00,68.46,68.57,68.43,68.51,11173.0,60.176,60.2726,60.1496,60.2199,11173.0
2021-07-29 11:40:00,68.52,68.58,68.45,68.46,31435.0,60.2287,60.2814,60.1672,60.176,31435.0
2021-07-29 11:50:00,68.46,68.63,68.46,68.62,16916.0,60.176,60.3254,60.176,60.3166,16916.0
2021-07-29 12:00:00,68.62,68.83,68.6,68.79,25779.0,60.3166,60.5012,60.299,60.466,25779.0
2021-07-29 12:10:00,68.76,68.86,68.68,68.68,26840.0,60.4396,60.5275,60.3693,60.3693,26840.0
2021-07-29 12:20:00,68.65,68.82,68.64,68.73,17705.0,60.343,60.4924,60.3342,60.4133,17705.0
2021-07-29 12:30:00,68.73,68.83,68.7,68.83,15255.0,60.4133,60.5012,60.3869,60.5012,15255.0
2021-07-29 12:40:00,68.85,68.98,68.85,68.86,15147.0,60.5188,60.633,60.5188,60.5275,15147.0
2021-07-29 12:50:00,68.85,68.97,68.85,68.88,19805.0,60.5188,60.6242,60.5188,60.5451,19805.0
2021-07-29 13:00:00,68.88,68.94,68.82,68.94,10040.0,60.5451,60.5979,60.4924,60.5979,10040.0
2021-07-29 13:10:00,68.94,68.99,68.89,68.95,17179.0,60.5979,60.6418,60.5539,60.6067,17179.0
2021-07-29 13:20:00,68.95,68.95,68.84,68.85,19271.0,60.6067,60.6067,60.51,60.5188,19271.0
2021-07-29 13:30:00,68.85,68.93,68.75,68.8,18334.0,60.5188,60.5891,60.4309,60.4748,18334.0
2021-07-29 13:40:00,68.84,68.9,68.83,68.87,11189.0,60.51,60.5627,60.5012,60.5363,11189.0
2021-07-29 13:50:00,68.88,68.92,68.83,68.89,10957.0,60.5451,60.5803,60.5012,60.5539,10957.0
2021-07-29 14:00:00,68.88,68.91,68.84,68.85,9441.0,60.5451,60.5715,60.51,60.5188,9441.0
2021-07-29 14:10:00,68.86,68.9,68.84,68.89,21689.0,60.5275,60.5627,60.51,60.5539,21689.0
2021-07-29 14:20:00,68.89,68.92,68.81,68.81,14123.0,60.5539,60.5803,60.4836,60.4836,14123.0
2021-07-29 14:30:00,68.81,68.92,68.81,68.89,15001.0,60.4836,60.5803,60.4836,60.5539,15001.0
2021-07-29 14:40:00,68.88,69.01,68.88,69.01,22133.0,60.5451,60.6594,60.5451,60.6594,22133.0
2021-07-29 14:50:00,69.0,69.03,68.91,68.97,30044.0,60.6506,60.677,60.5715,60.6242,30044.0
2021-07-29 15:00:00,68.98,69.11,68.97,69.09,16502.0,60.633,60.7473,60.6242,60.7297,16502.0
2021-07-29 15:10:00,69.09,69.09,68.99,68.99,21343.0,60.7297,60.7297,60.6418,60.6418,21343.0
2021-07-29 15:20:00,69.0,69.05,68.95,69.05,16469.0,60.6506,60.6946,60.6067,60.6946,16469.0
2021-07-29 15:30:00,69.04,69.04,68.93,68.96,26651.0,60.6858,60.6858,60.5891,60.6154,26651.0
2021-07-29 15:40:00,68.98,69.01,68.84,68.93,34567.0,60.633,60.6594,60.51,60.5891,34567.0
2021-07-29 15:50:00,68.91,68.91,68.69,68.81,158401.0,60.5715,60.5715,60.3781,60.4836,158401.0
2021-07-30 09:30:00,68.84,69.55,68.81,69.45,97097.0,60.51,61.1341,60.4836,61.0462,97097.0
2021-07-30 09:40:00,69.45,69.45,68.86,68.88,123926.0,61.0462,61.0462,60.5275,60.5451,123926.0
2021-07-30 09:50:00,68.87,68.97,68.67,68.95,64607.0,60.5363,60.6242,60.3605,60.6067,64607.0
2021-07-30 10:00:00,68.94,68.94,68.71,68.71,47302.0,60.5979,60.5979,60.3957,60.3957,47302.0
2021-07-30 10:10:00,68.71,68.73,68.51,68.62,53927.0,60.3957,60.4133,60.2199,60.3166,53927.0
2021-07-30 10:20:00,68.61,68.72,68.5,68.66,41141.0,60.3078,60.4045,60.2111,60.3518,41141.0
2021-07-30 10:30:00,68.63,68.82,68.6,68.77,36526.0,60.3254,60.4924,60.299,60.4484,36526.0
2021-07-30 10:40:00,68.79,68.97,68.75,68.93,44965.0,60.466,60.6242,60.4309,60.5891,44965.0
2021-07-30 10:50:00,68.92,69.0,68.91,68.99,56072.0,60.5803,60.6506,60.5715,60.6418,56072.0
2021-07-30 11:00:00,68.95,69.01,68.9,69.0,49698.0,60.6067,60.6594,60.5627,60.6506,49698.0
2021-07-30 11:10:00,68.98,69.04,68.87,69.02,50903.0,60.633,60.6858,60.5363,60.6682,50903.0
2021-07-30 11:20:00,69.03,69.06,68.93,69.01,28823.0,60.677,60.7033,60.5891,60.6594,28823.0
2021-07-30 11:30:00,69.0,69.0,68.87,68.88,18166.0,60.6506,60.6506,60.5363,60.5451,18166.0
2021-07-30 11:40:00,68.87,68.92,68.82,68.85,19125.0,60.5363,60.5803,60.4924,60.5188,19125.0
2021-07-30 11:50:00,68.86,68.88,68.67,68.72,21514.0,60.5275,60.5451,60.3605,60.4045,21514.0
2021-07-30 12:00:00,68.7,68.79,68.67,68.74,14246.0,60.3869,60.466,60.3605,60.4221,14246.0
2021-07-30 12:10:00,68.75,68.76,68.67,68.69,19974.0,60.4309,60.4396,60.3605,60.3781,19974.0
2021-07-30 12:20:00,68.69,68.8,68.68,68.8,18068.0,60.3781,60.4748,60.3693,60.4748,18068.0
2021-07-30 12:30:00,68.8,68.81,68.76,68.78,22747.0,60.4748,60.4836,60.4396,60.4572,22747.0
2021-07-30 12:40:00,68.78,68.84,68.74,68.75,18466.0,60.4572,60.51,60.4221,60.4309,18466.0
2021-07-30 12:50:00,68.76,68.77,68.69,68.72,19302.0,60.4396,60.4484,60.3781,60.4045,19302.0
2021-07-30 13:00:00,68.73,68.75,68.64,68.65,15201.0,60.4133,60.4309,60.3342,60.343,15201.0
2021-07-30 13:10:00,68.64,68.66,68.52,68.6,18541.0,60.3342,60.3518,60.2287,60.299,18541.0
2021-07-30 13:20:00,68.59,68.62,68.56,68.56,14109.0,60.2902,60.3166,60.2639,60.2639,14109.0
2021-07-30 13:30:00,68.56,68.61,68.51,68.6,23468.0,60.2639,60.3078,60.2199,60.299,23468.0
2021-07-30 13:40:00,68.6,68.65,68.54,68.59,19729.0,60.299,60.343,60.2463,60.2902,19729.0
2021-07-30 13:50:00,68.61,68.64,68.46,68.46,25163.0,60.3078,60.3342,60.176,60.176,25163.0
2021-07-30 14:00:00,68.46,68.46,68.31,68.34,38945.0,60.176,60.176,60.0441,60.0705,38945.0
2021-07-30 14:10:00,68.33,68.33,68.22,68.25,32839.0,60.0617,60.0617,59.965,59.9914,32839.0
2021-07-30 14:20:00,68.26,68.32,68.25,68.28,15911.0,60.0002,60.0529,59.9914,60.0177,15911.0
2021-07-30 14:30:00,68.27,68.38,68.23,68.3,35083.0,60.0089,60.1056,59.9738,60.0353,35083.0
2021-07-30 14:40:00,68.3,68.36,68.15,68.17,33697.0,60.0353,60.0881,59.9035,59.921,33697.0
2021-07-30 14:50:00,68.16,68.23,68.14,68.21,27648.0,59.9123,59.9738,59.8947,59.9562,27648.0
2021-07-30 15:00:00,68.21,68.28,68.19,68.24,19543.0,59.9562,60.0177,59.9386,59.9826,19543.0
2021-07-30 15:10:00,68.24,68.44,68.23,68.43,41362.0,59.9826,60.1584,59.9738,60.1496,41362.0
2021-07-30 15:20:00,68.43,68.46,68.32,68.34,32134.0,60.1496,60.176,60.0529,60.0705,32134.0
2021-07-30 15:30:00,68.33,68.37,68.16,68.16,42876.0,60.0617,60.0968,59.9123,59.9123,42876.0
2021-07-30 15:40:00,68.17,68.25,68.15,68.18,59374.0,59.921,59.9914,59.9035,59.9298,59374.0
2021-07-30 15:50:00,68.19,68.28,68.11,68.25,173201.0,59.9386,60.0177,59.8683,59.9914,173201.0
2021-08-02 09:30:00,68.36,68.43,68.13,68.27,80477.0,60.0881,60.1496,59.8859,60.0089,80477.0
2021-08-02 09:40:00,68.27,68.43,68.25,68.25,73007.0,60.0089,60.1496,59.9914,59.9914,73007.0
2021-08-02 09:50:00,68.25,68.39,68.0,68.0,38854.0,59.9914,60.1144,59.7716,59.7716,38854.0
2021-08-02 10:00:00,68.01,68.17,67.92,68.17,28333.0,59.7804,59.921,59.7013,59.921,28333.0
2021-08-02 10:10:00,68.17,68.39,68.11,68.38,35923.0,59.921,60.1144,59.8683,60.1056,35923.0
2021-08-02 10:20:00,68.4,68.75,68.39,68.73,22866.0,60.1232,60.4309,60.1144,60.4133,22866.0
2021-08-02 10:30:00,68.76,68.77,68.57,68.66,49699.0,60.4396,60.4484,60.2726,60.3518,49699.0
2021-08-02 10:40:00,68.67,68.76,68.57,68.59,20059.0,60.3605,60.4396,60.2726,60.2902,20059.0
2021-08-02 10:50:00,68.6,68.6,68.48,68.56,19208.0,60.299,60.299,60.1935,60.2639,19208.0
2021-08-02 11:00:00,68.57,68.8,68.57,68.77,17831.0,60.2726,60.4748,60.2726,60.4484,17831.0
2021-08-02 11:10:00,68.84,68.84,68.7,68.77,14648.0,60.51,60.51,60.3869,60.4484,14648.0
2021-08-02 11:20:00,68.76,68.86,68.7,68.83,12019.0,60.4396,60.5275,60.3869,60.5012,12019.0
2021-08-02 11:30:00,68.84,68.86,68.78,68.82,11936.0,60.51,60.5275,60.4572,60.4924,11936.0
2021-08-02 11:40:00,68.84,68.93,68.78,68.78,14430.0,60.51,60.5891,60.4572,60.4572,14430.0
2021-08-02 11:50:00,68.78,68.81,68.72,68.81,13739.0,60.4572,60.4836,60.4045,60.4836,13739.0
2021-08-02 12:00:00,68.81,68.88,68.78,68.81,21398.0,60.4836,60.5451,60.4572,60.4836,21398.0
2021-08-02 12:10:00,68.79,68.87,68.67,68.69,13190.0,60.466,60.5363,60.3605,60.3781,13190.0
2021-08-02 12:20:00,68.69,68.7,68.62,68.69,20180.0,60.3781,60.3869,60.3166,60.3781,20180.0
2021-08-02 12:30:00,68.68,68.76,68.62,68.7,8918.0,60.3693,60.4396,60.3166,60.3869,8918.0
2021-08-02 12:40:00,68.71,68.71,68.59,68.64,10798.0,60.3957,60.3957,60.2902,60.3342,10798.0
2021-08-02 12:50:00,68.65,68.67,68.58,68.64,6062.0,60.343,60.3605,60.2814,60.3342,6062.0
2021-08-02 13:00:00,68.62,68.65,68.54,68.61,10867.0,60.3166,60.343,60.2463,60.3078,10867.0
2021-08-02 13:10:00,68.6,68.61,68.5,68.58,13585.0,60.299,60.3078,60.2111,60.2814,13585.0
2021-08-02 13:20:00,68.57,68.57,68.5,68.55,12659.0,60.2726,60.2726,60.2111,60.2551,12659.0
2021-08-02 13:30:00,68.54,68.56,68.36,68.39,10417.0,60.2463,60.2639,60.0881,60.1144,10417.0
2021-08-02 13:40:00,68.39,68.45,68.35,68.41,10742.0,60.1144,60.1672,60.0793,60.132,10742.0
2021-08-02 13:50:00,68.42,68.48,68.4,68.4,8617.0,60.1408,60.1935,60.1232,60.1232,8617.0
2021-08-02 14:00:00,68.41,68.44,68.35,68.42,9489.0,60.132,60.1584,60.0793,60.1408,9489.0
2021-08-02 14:10:00,68.4,68.49,68.39,68.47,11079.0,60.1232,60.2023,60.1144,60.1847,11079.0
2021-08-02 14:20:00,68.48,68.49,68.4,68.43,13241.0,60.1935,60.2023,60.1232,60.1496,13241.0
2021-08-02 14:30:00,68.42,68.53,68.42,68.49,18123.0,60.1408,60.2375,60.1408,60.2023,18123.0
2021-08-02 14:40:00,68.49,68.53,68.46,68.52,9073.0,60.2023,60.2375,60.176,60.2287,9073.0
2021-08-02 14:50:00,68.51,68.54,68.44,68.51,15755.0,60.2199,60.2463,60.1584,60.2199,15755.0
2021-08-02 15:00:00,68.49,68.49,68.39,68.42,10117.0,60.2023,60.2023,60.1144,60.1408,10117.0
2021-08-02 15:10:00,68.41,68.41,68.35,68.4,17422.0,60.132,60.132,60.0793,60.1232,17422.0
2021-08-02 15:20:00,68.41,68.57,68.38,68.55,23624.0,60.132,60.2726,60.1056,60.2551,23624.0
2021-08-02 15:30:00,68.56,68.58,68.44,68.57,25260.0,60.2639,60.2814,60.1584,60.2726,25260.0
2021-08-02 15:40:00,68.59,68.62,68.5,68.54,40339.0,60.2902,60.3166,60.2111,60.2463,40339.0
2021-08-02 15:50:00,68.54,68.71,68.51,68.57,271851.0,60.2463,60.3957,60.2199,60.2726,271851.0
2021-08-03 09:30:00,68.64,68.81,68.39,68.73,72500.0,60.3342,60.4836,60.1144,60.4133,72500.0
2021-08-03 09:40:00,68.71,68.83,68.65,68.79,57157.0,60.3957,60.5012,60.343,60.466,57157.0
2021-08-03 09:50:00,68.78,69.07,68.78,69.04,46483.0,60.4572,60.7121,60.4572,60.6858,46483.0
2021-08-03 10:00:00,69.04,69.35,69.02,69.32,40185.0,60.6858,60.9583,60.6682,60.9319,40185.0
2021-08-03 10:10:00,69.37,69.37,69.17,69.2,37652.0,60.9758,60.9758,60.8,60.8264,37652.0
2021-08-03 10:20:00,69.22,69.33,69.11,69.12,28002.0,60.844,60.9407,60.7473,60.7561,28002.0
2021-08-03 10:30:00,69.08,69.3,69.05,69.16,25563.0,60.7209,60.9143,60.6946,60.7912,25563.0
2021-08-03 10:40:00,69.17,69.18,69.02,69.07,17480.0,60.8,60.8088,60.6682,60.7121,17480.0
2021-08-03 10:50:00,69.08,69.27,69.06,69.11,19786.0,60.7209,60.8879,60.7033,60.7473,19786.0
2021-08-03 11:00:00,69.08,69.09,68.9,68.95,23468.0,60.7209,60.7297,60.5627,60.6067,23468.0
2021-08-03 11:10:00,68.95,69.06,68.92,68.96,19025.0,60.6067,60.7033,60.5803,60.6154,19025.0
2021-08-03 11:20:00,68.95,68.95,68.86,68.95,17231.0,60.6067,60.6067,60.5275,60.6067,17231.0
2021-08-03 11:30:00,68.94,68.96,68.89,68.89,14927.0,60.5979,60.6154,60.5539,60.5539,14927.0
2021-08-03 11:40:00,68.9,69.11,68.9,68.97,30148.0,60.5627,60.7473,60.5627,60.6242,30148.0
2021-08-03 11:50:00,68.98,68.99,68.82,68.84,14701.0,60.633,60.6418,60.4924,60.51,14701.0
2021-08-03 12:00:00,68.84,68.91,68.67,68.68,40119.0,60.51,60.5715,60.3605,60.3693,40119.0
2021-08-03 12:10:00,68.68,68.74,68.58,68.58,16518.0,60.3693,60.4221,60.2814,60.2814,16518.0
2021-08-03 12:20:00,68.59,68.69,68.59,68.64,10416.0,60.2902,60.3781,60.2902,60.3342,10416.0
2021-08-03 12:30:00,68.63,68.65,68.49,68.54,14017.0,60.3254,60.343,60.2023,60.2463,14017.0
2021-08-03 12:40:00,68.54,68.59,68.45,68.46,17066.0,60.2463,60.2902,60.1672,60.176,17066.0
2021-08-03 12:50:00,68.47,68.52,68.46,68.46,6960.0,60.1847,60.2287,60.176,60.176,6960.0
2021-08-03 13:00:00,68.45,68.61,68.4,68.61,12468.0,60.1672,60.3078,60.1232,60.3078,12468.0
2021-08-03 13:10:00,68.61,68.64,68.57,68.58,11052.0,60.3078,60.3342,60.2726,60.2814,11052.0
2021-08-03 13:20:00,68.58,68.66,68.57,68.57,5468.0,60.2814,60.3518,60.2726,60.2726,5468.0
2021-08-03 13:30:00,68.56,68.59,68.44,68.48,10682.0,60.2639,60.2902,60.1584,60.1935,10682.0
2021-08-03 13:40:00,68.48,68.51,68.44,68.5,8644.0,60.1935,60.2199,60.1584,60.2111,8644.0
2021-08-03 13:50:00,68.51,68.53,68.44,68.47,11293.0,60.2199,60.2375,60.1584,60.1847,11293.0
2021-08-03 14:00:00,68.48,68.58,68.47,68.56,10079.0,60.1935,60.2814,60.1847,60.2639,10079.0
2021-08-03 14:10:00,68.56,68.62,68.49,68.5,8358.0,60.2639,60.3166,60.2023,60.2111,8358.0
2021-08-03 14:20:00,68.5,68.56,68.48,68.49,9811.0,60.2111,60.2639,60.1935,60.2023,9811.0
2021-08-03 14:30:00,68.52,68.59,68.51,68.57,12619.0,60.2287,60.2902,60.2199,60.2726,12619.0
2021-08-03 14:40:00,68.59,68.61,68.52,68.58,14649.0,60.2902,60.3078,60.2287,60.2814,14649.0
2021-08-03 14:50:00,68.59,68.63,68.57,68.62,14947.0,60.2902,60.3254,60.2726,60.3166,14947.0
2021-08-03 15:00:00,68.62,68.71,68.62,68.7,15244.0,60.3166,60.3957,60.3166,60.3869,15244.0
2021-08-03 15:10:00,68.69,68.76,68.67,68.76,17955.0,60.3781,60.4396,60.3605,60.4396,17955.0
2021-08-03 15:20:00,68.76,68.79,68.51,68.51,27014.0,60.4396,60.466,60.2199,60.2199,27014.0
2021-08-03 15:30:00,68.51,68.73,68.49,68.69,26880.0,60.2199,60.4133,60.2023,60.3781,26880.0
2021-08-03 15:40:00,68.7,68.75,68.67,68.7,42837.0,60.3869,60.4309,60.3605,60.3869,42837.0
2021-08-03 15:50:00,68.7,68.79,68.64,68.7,205391.0,60.3869,60.466,60.3342,60.3869,205391.0
2021-08-04 09:30:00,68.52,68.55,68.16,68.31,49135.0,60.2287,60.2551,59.9123,60.0441,49135.0
2021-08-04 09:40:00,68.34,68.55,68.3,68.55,65084.0,60.0705,60.2551,60.0353,60.2551,65084.0
2021-08-04 09:50:00,68.52,68.62,68.34,68.34,34049.0,60.2287,60.3166,60.0705,60.0705,34049.0
2021-08-04 10:00:00,68.36,68.63,68.36,68.44,35595.0,60.0881,60.3254,60.0881,60.1584,35595.0
2021-08-04 10:10:00,68.42,68.63,68.31,68.33,32596.0,60.1408,60.3254,60.0441,60.0617,32596.0
2021-08-04 10:20:00,68.34,68.45,68.25,68.33,29209.0,60.0705,60.1672,59.9914,60.0617,29209.0
2021-08-04 10:30:00,68.33,68.37,68.27,68.33,19817.0,60.0617,60.0968,60.0089,60.0617,19817.0
2021-08-04 10:40:00,68.32,68.45,68.11,68.16,23775.0,60.0529,60.1672,59.8683,59.9123,23775.0
2021-08-04 10:50:00,68.16,68.18,68.07,68.14,17302.0,59.9123,59.9298,59.8331,59.8947,17302.0
2021-08-04 11:00:00,68.08,68.09,67.89,68.0,36435.0,59.8419,59.8507,59.6749,59.7716,36435.0
2021-08-04 11:10:00,68.0,68.22,67.98,68.19,21256.0,59.7716,59.965,59.754,59.9386,21256.0
2021-08-04 11:20:00,68.17,68.19,68.04,68.04,19575.0,59.921,59.9386,59.8068,59.8068,19575.0
2021-08-04 11:30:00,68.04,68.06,67.95,67.99,30814.0,59.8068,59.8244,59.7277,59.7628,30814.0
2021-08-04 11:40:00,68.0,68.14,67.96,68.12,22657.0,59.7716,59.8947,59.7365,59.8771,22657.0
2021-08-04 11:50:00,68.15,68.2,68.11,68.18,7735.0,59.9035,59.9474,59.8683,59.9298,7735.0
2021-08-04 12:00:00,68.17,68.23,68.14,68.14,10540.0,59.921,59.9738,59.8947,59.8947,10540.0
2021-08-04 12:10:00,68.15,68.22,68.15,68.2,10309.0,59.9035,59.965,59.9035,59.9474,10309.0
2021-08-04 12:20:00,68.19,68.19,68.02,68.04,19493.0,59.9386,59.9386,59.7892,59.8068,19493.0
2021-08-04 12:30:00,68.05,68.12,68.04,68.09,16906.0,59.8156,59.8771,59.8068,59.8507,16906.0
2021-08-04 12:40:00,68.11,68.19,68.1,68.15,13265.0,59.8683,59.9386,59.8595,59.9035,13265.0
2021-08-04 12:50:00,68.17,68.21,68.12,68.15,12401.0,59.921,59.9562,59.8771,59.9035,12401.0
2021-08-04 13:00:00,68.14,68.22,68.13,68.2,12661.0,59.8947,59.965,59.8859,59.9474,12661.0
2021-08-04 13:10:00,68.2,68.27,68.18,68.24,12948.0,59.9474,60.0089,59.9298,59.9826,12948.0
2021-08-04 13:20:00,68.24,68.26,68.19,68.26,10841.0,59.9826,60.0002,59.9386,60.0002,10841.0
2021-08-04 13:30:00,68.25,68.33,68.19,68.33,17031.0,59.9914,60.0617,59.9386,60.0617,17031.0
2021-08-04 13:40:00,68.32,68.36,68.26,68.31,13902.0,60.0529,60.0881,60.0002,60.0441,13902.0
2021-08-04 13:50:00,68.32,68.37,68.22,68.28,20125.0,60.0529,60.0968,59.965,60.0177,20125.0
2021-08-04 14:00:00,68.28,68.37,68.24,68.36,13643.0,60.0177,60.0968,59.9826,60.0881,13643.0
2021-08-04 14:10:00,68.37,68.41,68.35,68.4,16981.0,60.0968,60.132,60.0793,60.1232,16981.0
2021-08-04 14:20:00,68.39,68.57,68.35,68.56,23707.0,60.1144,60.2726,60.0793,60.2639,23707.0
2021-08-04 14:30:00,68.56,68.69,68.55,68.66,25863.0,60.2639,60.3781,60.2551,60.3518,25863.0
2021-08-04 14:40:00,68.66,68.73,68.63,68.72,22646.0,60.3518,60.4133,60.3254,60.4045,22646.0
2021-08-04 14:50:00,68.73,68.75,68.65,68.75,23893.0,60.4133,60.4309,60.343,60.4309,23893.0
2021-08-04 15:00:00,68.75,68.9,68.75,68.9,28094.0,60.4309,60.5627,60.4309,60.5627,28094.0
2021-08-04 15:10:00,68.89,68.97,68.82,68.96,31790.0,60.5539,60.6242,60.4924,60.6154,31790.0
2021-08-04 15:20:00,68.97,69.0,68.9,68.95,33584.0,60.6242,60.6506,60.5627,60.6067,33584.0
2021-08-04 15:30:00,68.94,69.01,68.9,68.99,51599.0,60.5979,60.6594,60.5627,60.6418,51599.0
2021-08-04 15:40:00,69.0,69.03,68.87,68.97,57496.0,60.6506,60.677,60.5363,60.6242,57496.0
2021-08-04 15:50:00,68.99,69.05,68.74,68.95,400451.0,60.6418,60.6946,60.4221,60.6067,400451.0
2021-08-05 09:30:00,69.08,69.1,68.76,68.95,60461.0,60.7209,60.7385,60.4396,60.6067,60461.0
2021-08-05 09:40:00,69.0,69.13,68.75,68.78,43134.0,60.6506,60.7649,60.4309,60.4572,43134.0
2021-08-05 09:50:00,68.83,68.91,68.6,68.65,36274.0,60.5012,60.5715,60.299,60.343,36274.0
2021-08-05 10:00:00,68.65,68.88,68.57,68.87,29274.0,60.343,60.5451,60.2726,60.5363,29274.0
2021-08-05 10:10:00,68.89,69.05,68.87,69.02,23455.0,60.5539,60.6946,60.5363,60.6682,23455.0
2021-08-05 10:20:00,69.07,69.12,68.79,68.79,16719.0,60.7121,60.7561,60.466,60.466,16719.0
2021-08-05 10:30:00,68.8,68.85,68.62,68.66,29988.0,60.4748,60.5188,60.3166,60.3518,29988.0
2021-08-05 10:40:00,68.68,68.85,68.67,68.83,19580.0,60.3693,60.5188,60.3605,60.5012,19580.0
2021-08-05 10:50:00,68.81,68.83,68.61,68.66,20500.0,60.4836,60.5012,60.3078,60.3518,20500.0
2021-08-05 11:00:00,68.66,68.66,68.52,68.6,31258.0,60.3518,60.3518,60.2287,60.299,31258.0
2021-08-05 11:10:00,68.62,68.66,68.55,68.65,18712.0,60.3166,60.3518,60.2551,60.343,18712.0
2021-08-05 11:20:00,68.66,68.67,68.54,68.62,12194.0,60.3518,60.3605,60.2463,60.3166,12194.0
2021-08-05 11:30:00,68.64,68.64,68.47,68.55,15619.0,60.3342,60.3342,60.1847,60.2551,15619.0
2021-08-05 11:40:00,68.6,68.79,68.59,68.79,13324.0,60.299,60.466,60.2902,60.466,13324.0
2021-08-05 11:50:00,68.79,68.86,68.77,68.84,12465.0,60.466,60.5275,60.4484,60.51,12465.0
2021-08-05 12:00:00,68.83,68.9,68.78,68.82,14107.0,60.5012,60.5627,60.4572,60.4924,14107.0
2021-08-05 12:10:00,68.81,68.82,68.63,68.65,14537.0,60.4836,60.4924,60.3254,60.343,14537.0
2021-08-05 12:20:00,68.66,68.75,68.64,68.75,11351.0,60.3518,60.4309,60.3342,60.4309,11351.0
2021-08-05 12:30:00,68.74,68.79,68.71,68.79,18287.0,60.4221,60.466,60.3957,60.466,18287.0
2021-08-05 12:40:00,68.8,68.81,68.72,68.73,9174.0,60.4748,60.4836,60.4045,60.4133,9174.0
2021-08-05 12:50:00,68.74,68.86,68.74,68.86,15991.0,60.4221,60.5275,60.4221,60.5275,15991.0
2021-08-05 13:00:00,68.85,68.88,68.69,68.69,10597.0,60.5188,60.5451,60.3781,60.3781,10597.0
2021-08-05 13:10:00,68.7,68.79,68.7,68.78,8832.0,60.3869,60.466,60.3869,60.4572,8832.0
2021-08-05 13:20:00,68.78,68.91,68.77,68.89,17042.0,60.4572,60.5715,60.4484,60.5539,17042.0
2021-08-05 13:30:00,68.89,68.94,68.83,68.87,19302.0,60.5539,60.5979,60.5012,60.5363,19302.0
2021-08-05 13:40:00,68.87,68.89,68.78,68.89,18226.0,60.5363,60.5539,60.4572,60.5539,18226.0
2021-08-05 13:50:00,68.91,68.94,68.89,68.91,23595.0,60.5715,60.5979,60.5539,60.5715,23595.0
2021-08-05 14:00:00,68.92,69.0,68.89,68.99,17466.0,60.5803,60.6506,60.5539,60.6418,17466.0
2021-08-05 14:10:00,69.0,69.01,68.93,68.95,13347.0,60.6506,60.6594,60.5891,60.6067,13347.0
2021-08-05 14:20:00,68.96,69.0,68.94,68.98,18304.0,60.6154,60.6506,60.5979,60.633,18304.0
2021-08-05 14:30:00,68.97,69.02,68.92,68.97,18105.0,60.6242,60.6682,60.5803,60.6242,18105.0
2021-08-05 14:40:00,68.98,69.01,68.89,68.9,10520.0,60.633,60.6594,60.5539,60.5627,10520.0
2021-08-05 14:50:00,68.9,68.9,68.82,68.88,14627.0,60.5627,60.5627,60.4924,60.5451,14627.0
2021-08-05 15:00:00,68.89,68.98,68.89,68.94,13913.0,60.5539,60.633,60.5539,60.5979,13913.0
2021-08-05 15:10:00,68.94,69.05,68.94,69.03,17627.0,60.5979,60.6946,60.5979,60.677,17627.0
2021-08-05 15:20:00,69.02,69.14,69.02,69.14,22226.0,60.6682,60.7737,60.6682,60.7737,22226.0
2021-08-05 15:30:00,69.14,69.3,69.12,69.26,35058.0,60.7737,60.9143,60.7561,60.8791,35058.0
2021-08-05 15:40:00,69.26,69.3,69.2,69.28,63285.0,60.8791,60.9143,60.8264,60.8967,63285.0
2021-08-05 15:50:00,69.28,69.4,69.18,69.24,409808.0,60.8967,61.0022,60.8088,60.8616,409808.0
2021-08-06 09:30:00,69.09,69.19,68.68,68.84,61585.0,60.7297,60.8176,60.3693,60.51,61585.0
2021-08-06 09:40:00,68.84,69.07,68.78,69.05,43000.0,60.51,60.7121,60.4572,60.6946,43000.0
2021-08-06 09:50:00,69.08,69.2,69.02,69.04,23202.0,60.7209,60.8264,60.6682,60.6858,23202.0
2021-08-06 10:00:00,69.07,69.35,69.06,69.35,20160.0,60.7121,60.9583,60.7033,60.9583,20160.0
2021-08-06 10:10:00,69.37,69.43,69.24,69.38,35509.0,60.9758,61.0286,60.8616,60.9846,35509.0
2021-08-06 10:20:00,69.39,69.41,69.25,69.29,13979.0,60.9934,61.011,60.8704,60.9055,13979.0
2021-08-06 10:30:00,69.3,69.43,69.25,69.39,18713.0,60.9143,61.0286,60.8704,60.9934,18713.0
2021-08-06 10:40:00,69.39,69.41,69.31,69.39,14494.0,60.9934,61.011,60.9231,60.9934,14494.0
2021-08-06 10:50:00,69.4,69.41,69.25,69.27,16495.0,61.0022,61.011,60.8704,60.8879,16495.0
2021-08-06 11:00:00,69.31,69.42,69.22,69.4,14006.0,60.9231,61.0198,60.844,61.0022,14006.0
2021-08-06 11:10:00,69.39,69.47,69.25,69.29,14164.0,60.9934,61.0637,60.8704,60.9055,14164.0
2021-08-06 11:20:00,69.3,69.3,69.16,69.23,14134.0,60.9143,60.9143,60.7912,60.8528,14134.0
2021-08-06 11:30:00,69.23,69.29,69.19,69.19,9306.0,60.8528,60.9055,60.8176,60.8176,9306.0
2021-08-06 11:40:00,69.19,69.29,69.17,69.24,12515.0,60.8176,60.9055,60.8,60.8616,12515.0
2021-08-06 11:50:00,69.25,69.28,69.19,69.24,12274.0,60.8704,60.8967,60.8176,60.8616,12274.0
2021-08-06 12:00:00,69.23,69.33,69.23,69.31,9463.0,60.8528,60.9407,60.8528,60.9231,9463.0
2021-08-06 12:10:00,69.31,69.35,69.27,69.3,10210.0,60.9231,60.9583,60.8879,60.9143,10210.0
2021-08-06 12:20:00,69.28,69.3,69.23,69.26,10418.0,60.8967,60.9143,60.8528,60.8791,10418.0
2021-08-06 12:30:00,69.23,69.34,69.23,69.33,9441.0,60.8528,60.9495,60.8528,60.9407,9441.0
2021-08-06 12:40:00,69.3,69.35,69.29,69.34,19253.0,60.9143,60.9583,60.9055,60.9495,19253.0
2021-08-06 12:50:00,69.35,69.37,69.26,69.31,13588.0,60.9583,60.9758,60.8791,60.9231,13588.0
2021-08-06 13:00:00,69.31,69.31,69.23,69.29,22924.0,60.9231,60.9231,60.8528,60.9055,22924.0
2021-08-06 13:10:00,69.3,69.43,69.25,69.43,19516.0,60.9143,61.0286,60.8704,61.0286,19516.0
2021-08-06 13:20:00,69.44,69.54,69.42,69.53,31839.0,61.0374,61.1253,61.0198,61.1165,31839.0
2021-08-06 13:30:00,69.52,69.58,69.51,69.52,17989.0,61.1077,61.1604,61.0989,61.1077,17989.0
2021-08-06 13:40:00,69.51,69.52,69.44,69.45,22930.0,61.0989,61.1077,61.0374,61.0462,22930.0
2021-08-06 13:50:00,69.45,69.5,69.43,69.43,24817.0,61.0462,61.0901,61.0286,61.0286,24817.0
2021-08-06 14:00:00,69.43,69.48,69.4,69.42,22184.0,61.0286,61.0725,61.0022,61.0198,22184.0
2021-08-06 14:10:00,69.43,69.44,69.34,69.34,20173.0,61.0286,61.0374,60.9495,60.9495,20173.0
2021-08-06 14:20:00,69.31,69.44,69.31,69.44,17420.0,60.9231,61.0374,60.9231,61.0374,17420.0
2021-08-06 14:30:00,69.45,69.48,69.39,69.43,23568.0,61.0462,61.0725,60.9934,61.0286,23568.0
2021-08-06 14:40:00,69.42,69.51,69.41,69.49,48149.0,61.0198,61.0989,61.011,61.0813,48149.0
2021-08-06 14:50:00,69.5,69.53,69.43,69.45,22835.0,61.0901,61.1165,61.0286,61.0462,22835.0
2021-08-06 15:00:00,69.45,69.57,69.45,69.49,83751.0,61.0462,61.1516,61.0462,61.0813,83751.0
2021-08-06 15:10:00,69.48,69.52,69.43,69.45,20396.0,61.0725,61.1077,61.0286,61.0462,20396.0
2021-08-06 15:20:00,69.45,69.49,69.41,69.47,50084.0,61.0462,61.0813,61.011,61.0637,50084.0
2021-08-06 15:30:00,69.47,69.49,69.26,69.27,27457.0,61.0637,61.0813,60.8791,60.8879,27457.0
2021-08-06 15:40:00,69.28,69.29,69.22,69.28,36898.0,60.8967,60.9055,60.844,60.8967,36898.0
2021-08-06 15:50:00,69.29,69.29,69.07,69.09,216488.0,60.9055,60.9055,60.7121,60.7297,216488.0
2021-08-09 09:30:00,69.08,69.45,69.06,69.2,70546.0,60.7209,61.0462,60.7033,60.8264,70546.0
2021-08-09 09:40:00,69.2,69.25,69.06,69.06,37708.0,60.8264,60.8704,60.7033,60.7033,37708.0
2021-08-09 09:50:00,69.06,69.1,68.96,68.97,55392.0,60.7033,60.7385,60.6154,60.6242,55392.0
2021-08-09 10:00:00,68.97,69.02,68.88,68.9,15508.0,60.6242,60.6682,60.5451,60.5627,15508.0
2021-08-09 10:10:00,68.88,69.12,68.88,69.08,14573.0,60.5451,60.7561,60.5451,60.7209,14573.0
2021-08-09 10:20:00,69.08,69.08,68.96,68.97,44336.0,60.7209,60.7209,60.6154,60.6242,44336.0
2021-08-09 10:30:00,68.94,69.07,68.9,69.07,16448.0,60.5979,60.7121,60.5627,60.7121,16448.0
2021-08-09 10:40:00,69.08,69.11,69.0,69.06,20690.0,60.7209,60.7473,60.6506,60.7033,20690.0
2021-08-09 10:50:00,69.05,69.18,68.84,68.84,24361.0,60.6946,60.8088,60.51,60.51,24361.0
2021-08-09 11:00:00,68.83,68.91,68.76,68.9,16303.0,60.5012,60.5715,60.4396,60.5627,16303.0
2021-08-09 11:10:00,68.86,68.91,68.76,68.91,23153.0,60.5275,60.5715,60.4396,60.5715,23153.0
2021-08-09 11:20:00,68.91,68.92,68.74,68.79,17574.0,60.5715,60.5803,60.4221,60.466,17574.0
2021-08-09 11:30:00,68.8,68.8,68.71,68.76,18218.0,60.4748,60.4748,60.3957,60.4396,18218.0
2021-08-09 11:40:00,68.78,68.82,68.73,68.81,16975.0,60.4572,60.4924,60.4133,60.4836,16975.0
2021-08-09 11:50:00,68.8,68.82,68.76,68.77,13126.0,60.4748,60.4924,60.4396,60.4484,13126.0
2021-08-09 12:00:00,68.75,68.8,68.71,68.78,10161.0,60.4309,60.4748,60.3957,60.4572,10161.0
2021-08-09 12:10:00,68.78,68.82,68.64,68.64,9423.0,60.4572,60.4924,60.3342,60.3342,9423.0
2021-08-09 12:20:00,68.64,68.74,68.63,68.74,10647.0,60.3342,60.4221,60.3254,60.4221,10647.0
2021-08-09 12:30:00,68.73,68.78,68.69,68.7,9578.0,60.4133,60.4572,60.3781,60.3869,9578.0
2021-08-09 12:40:00,68.7,68.77,68.68,68.72,10113.0,60.3869,60.4484,60.3693,60.4045,10113.0
2021-08-09 12:50:00,68.72,68.77,68.69,68.77,9918.0,60.4045,60.4484,60.3781,60.4484,9918.0
2021-08-09 13:00:00,68.77,68.86,68.77,68.85,9278.0,60.4484,60.5275,60.4484,60.5188,9278.0
2021-08-09 13:10:00,68.85,68.92,68.81,68.86,7323.0,60.5188,60.5803,60.4836,60.5275,7323.0
2021-08-09 13:20:00,68.88,68.94,68.87,68.9,8780.0,60.5451,60.5979,60.5363,60.5627,8780.0
2021-08-09 13:30:00,68.89,68.97,68.89,68.93,7504.0,60.5539,60.6242,60.5539,60.5891,7504.0
2021-08-09 13:40:00,68.93,68.93,68.83,68.9,10975.0,60.5891,60.5891,60.5012,60.5627,10975.0
2021-08-09 13:50:00,68.92,68.99,68.9,68.96,8101.0,60.5803,60.6418,60.5627,60.6154,8101.0
2021-08-09 14:00:00,68.96,68.97,68.87,68.9,8425.0,60.6154,60.6242,60.5363,60.5627,8425.0
2021-08-09 14:10:00,68.9,68.98,68.89,68.94,7990.0,60.5627,60.633,60.5539,60.5979,7990.0
2021-08-09 14:20:00,68.95,69.0,68.95,68.97,6173.0,60.6067,60.6506,60.6067,60.6242,6173.0
2021-08-09 14:30:00,68.95,68.95,68.88,68.93,10979.0,60.6067,60.6067,60.5451,60.5891,10979.0
2021-08-09 14:40:00,68.93,68.96,68.9,68.92,9752.0,60.5891,60.6154,60.5627,60.5803,9752.0
2021-08-09 14:50:00,68.92,68.95,68.81,68.82,9562.0,60.5803,60.6067,60.4836,60.4924,9562.0
2021-08-09 15:00:00,68.81,68.84,68.76,68.79,12544.0,60.4836,60.51,60.4396,60.466,12544.0
2021-08-09 15:10:00,68.82,68.85,68.79,68.79,11892.0,60.4924,60.5188,60.466,60.466,11892.0
2021-08-09 15:20:00,68.77,68.88,68.74,68.88,11305.0,60.4484,60.5451,60.4221,60.5451,11305.0
2021-08-09 15:30:00,68.87,69.13,68.84,69.11,23992.0,60.5363,60.7649,60.51,60.7473,23992.0
2021-08-09 15:40:00,69.12,69.14,69.02,69.11,33629.0,60.7561,60.7737,60.6682,60.7473,33629.0
2021-08-09 15:50:00,69.1,69.13,68.99,69.11,209771.0,60.7385,60.7649,60.6418,60.7473,209771.0
2021-08-10 09:30:00,69.18,69.18,68.85,68.99,27700.0,60.8088,60.8088,60.5188,60.6418,27700.0
2021-08-10 09:40:00,69.04,69.1,68.96,69.01,15488.0,60.6858,60.7385,60.6154,60.6594,15488.0
2021-08-10 09:50:00,68.97,68.97,68.83,68.89,18473.0,60.6242,60.6242,60.5012,60.5539,18473.0
2021-08-10 10:00:00,68.9,69.02,68.84,68.88,17548.0,60.5627,60.6682,60.51,60.5451,17548.0
2021-08-10 10:10:00,68.9,68.95,68.82,68.9,10110.0,60.5627,60.6067,60.4924,60.5627,10110.0
2021-08-10 10:20:00,68.9,68.91,68.77,68.88,29416.0,60.5627,60.5715,60.4484,60.5451,29416.0
2021-08-10 10:30:00,68.88,69.03,68.84,68.88,26862.0,60.5451,60.677,60.51,60.5451,26862.0
2021-08-10 10:40:00,68.87,68.95,68.79,68.79,22051.0,60.5363,60.6067,60.466,60.466,22051.0
2021-08-10 10:50:00,68.77,68.82,68.66,68.8,16351.0,60.4484,60.4924,60.3518,60.4748,16351.0
2021-08-10 11:00:00,68.8,68.88,68.73,68.74,9515.0,60.4748,60.5451,60.4133,60.4221,9515.0
2021-08-10 11:10:00,68.74,68.8,68.71,68.78,19002.0,60.4221,60.4748,60.3957,60.4572,19002.0
2021-08-10 11:20:00,68.78,68.84,68.73,68.81,7000.0,60.4572,60.51,60.4133,60.4836,7000.0
2021-08-10 11:30:00,68.81,68.82,68.71,68.73,12584.0,60.4836,60.4924,60.3957,60.4133,12584.0
2021-08-10 11:40:00,68.75,68.83,68.68,68.83,8723.0,60.4309,60.5012,60.3693,60.5012,8723.0
2021-08-10 11:50:00,68.83,68.97,68.83,68.95,9883.0,60.5012,60.6242,60.5012,60.6067,9883.0
2021-08-10 12:00:00,68.94,68.94,68.71,68.81,19742.0,60.5979,60.5979,60.3957,60.4836,19742.0
2021-08-10 12:10:00,68.82,68.82,68.73,68.74,10273.0,60.4924,60.4924,60.4133,60.4221,10273.0
2021-08-10 12:20:00,68.73,68.77,68.7,68.75,8928.0,60.4133,60.4484,60.3869,60.4309,8928.0
2021-08-10 12:30:00,68.73,68.8,68.73,68.76,10308.0,60.4133,60.4748,60.4133,60.4396,10308.0
2021-08-10 12:40:00,68.76,68.79,68.68,68.76,12066.0,60.4396,60.466,60.3693,60.4396,12066.0
2021-08-10 12:50:00,68.78,68.79,68.7,68.77,9868.0,60.4572,60.466,60.3869,60.4484,9868.0
2021-08-10 13:00:00,68.76,68.76,68.67,68.68,10825.0,60.4396,60.4396,60.3605,60.3693,10825.0
2021-08-10 13:10:00,68.67,68.69,68.6,68.69,12819.0,60.3605,60.3781,60.299,60.3781,12819.0
2021-08-10 13:20:00,68.7,68.73,68.63,68.73,13776.0,60.3869,60.4133,60.3254,60.4133,13776.0
2021-08-10 13:30:00,68.72,68.84,68.71,68.84,12758.0,60.4045,60.51,60.3957,60.51,12758.0
2021-08-10 13:40:00,68.84,68.88,68.81,68.86,13287.0,60.51,60.5451,60.4836,60.5275,13287.0
2021-08-10 13:50:00,68.86,68.91,68.86,68.89,12088.0,60.5275,60.5715,60.5275,60.5539,12088.0
2021-08-10 14:00:00,68.89,68.98,68.87,68.94,12269.0,60.5539,60.633,60.5363,60.5979,12269.0
2021-08-10 14:10:00,68.95,69.0,68.94,68.96,9776.0,60.6067,60.6506,60.5979,60.6154,9776.0
2021-08-10 14:20:00,68.97,68.98,68.89,68.91,6560.0,60.6242,60.633,60.5539,60.5715,6560.0
2021-08-10 14:30:00,68.92,68.94,68.89,68.91,12949.0,60.5803,60.5979,60.5539,60.5715,12949.0
2021-08-10 14:40:00,68.92,68.92,68.82,68.85,7210.0,60.5803,60.5803,60.4924,60.5188,7210.0
2021-08-10 14:50:00,68.85,68.88,68.82,68.85,7417.0,60.5188,60.5451,60.4924,60.5188,7417.0
2021-08-10 15:00:00,68.84,68.86,68.72,68.72,20052.0,60.51,60.5275,60.4045,60.4045,20052.0
2021-08-10 15:10:00,68.72,68.83,68.68,68.8,18107.0,60.4045,60.5012,60.3693,60.4748,18107.0
2021-08-10 15:20:00,68.8,68.81,68.75,68.81,11845.0,60.4748,60.4836,60.4309,60.4836,11845.0
2021-08-10 15:30:00,68.8,68.85,68.75,68.84,20348.0,60.4748,60.5188,60.4309,60.51,20348.0
2021-08-10 15:40:00,68.84,68.84,68.67,68.69,21744.0,60.51,60.51,60.3605,60.3781,21744.0
2021-08-10 15:50:00,68.68,68.75,68.66,68.71,117770.0,60.3693,60.4309,60.3518,60.3957,117770.0
2021-08-11 09:30:00,68.92,69.12,68.84,68.94,40219.0,60.5803,60.7561,60.51,60.5979,40219.0
2021-08-11 09:40:00,68.93,69.05,68.86,68.96,19207.0,60.5891,60.6946,60.5275,60.6154,19207.0
2021-08-11 09:50:00,68.97,69.18,68.97,69.11,16374.0,60.6242,60.8088,60.6242,60.7473,16374.0
2021-08-11 10:00:00,69.13,69.21,69.04,69.2,72083.0,60.7649,60.8352,60.6858,60.8264,72083.0
2021-08-11 10:10:00,69.23,69.26,69.09,69.24,45922.0,60.8528,60.8791,60.7297,60.8616,45922.0
2021-08-11 10:20:00,69.25,69.35,69.21,69.32,15173.0,60.8704,60.9583,60.8352,60.9319,15173.0
2021-08-11 10:30:00,69.33,69.33,69.18,69.22,15741.0,60.9407,60.9407,60.8088,60.844,15741.0
2021-08-11 10:40:00,69.24,69.27,69.13,69.19,10374.0,60.8616,60.8879,60.7649,60.8176,10374.0
2021-08-11 10:50:00,69.17,69.28,69.16,69.23,39657.0,60.8,60.8967,60.7912,60.8528,39657.0
2021-08-11 11:00:00,69.24,69.43,69.23,69.41,33089.0,60.8616,61.0286,60.8528,61.011,33089.0
2021-08-11 11:10:00,69.41,69.43,69.27,69.33,19227.0,61.011,61.0286,60.8879,60.9407,19227.0
2021-08-11 11:20:00,69.31,69.31,69.04,69.04,27633.0,60.9231,60.9231,60.6858,60.6858,27633.0
2021-08-11 11:30:00,69.05,69.21,69.05,69.19,23015.0,60.6946,60.8352,60.6946,60.8176,23015.0
2021-08-11 11:40:00,69.17,69.32,69.17,69.32,8661.0,60.8,60.9319,60.8,60.9319,8661.0
2021-08-11 11:50:00,69.34,69.41,69.29,69.32,15009.0,60.9495,61.011,60.9055,60.9319,15009.0
2021-08-11 12:00:00,69.32,69.32,69.13,69.15,14865.0,60.9319,60.9319,60.7649,60.7825,14865.0
2021-08-11 12:10:00,69.15,69.22,69.14,69.17,5810.0,60.7825,60.844,60.7737,60.8,5810.0
2021-08-11 12:20:00,69.17,69.17,69.06,69.1,5981.0,60.8,60.8,60.7033,60.7385,5981.0
2021-08-11 12:30:00,69.09,69.1,69.02,69.07,11579.0,60.7297,60.7385,60.6682,60.7121,11579.0
2021-08-11 12:40:00,69.07,69.09,69.0,69.04,8503.0,60.7121,60.7297,60.6506,60.6858,8503.0
2021-08-11 12:50:00,69.05,69.08,69.03,69.06,6108.0,60.6946,60.7209,60.677,60.7033,6108.0
2021-08-11 13:00:00,69.05,69.13,69.02,69.11,21157.0,60.6946,60.7649,60.6682,60.7473,21157.0
2021-08-11 13:10:00,69.1,69.16,69.08,69.12,10915.0,60.7385,60.7912,60.7209,60.7561,10915.0
2021-08-11 13:20:00,69.13,69.15,69.06,69.06,7260.0,60.7649,60.7825,60.7033,60.7033,7260.0
2021-08-11 13:30:00,69.07,69.14,69.02,69.13,8294.0,60.7121,60.7737,60.6682,60.7649,8294.0
2021-08-11 13:40:00,69.13,69.3,69.11,69.3,57194.0,60.7649,60.9143,60.7473,60.9143,57194.0
2021-08-11 13:50:00,69.3,69.42,69.3,69.36,24595.0,60.9143,61.0198,60.9143,60.967,24595.0
2021-08-11 14:00:00,69.37,69.4,69.23,69.29,21237.0,60.9758,61.0022,60.8528,60.9055,21237.0
2021-08-11 14:10:00,69.29,69.29,69.22,69.23,15391.0,60.9055,60.9055,60.844,60.8528,15391.0
2021-08-11 14:20:00,69.23,69.23,69.14,69.18,12121.0,60.8528,60.8528,60.7737,60.8088,12121.0
2021-08-11 14:30:00,69.18,69.23,69.17,69.2,11744.0,60.8088,60.8528,60.8,60.8264,11744.0
2021-08-11 14:40:00,69.2,69.2,69.1,69.11,38659.0,60.8264,60.8264,60.7385,60.7473,38659.0
2021-08-11 14:50:00,69.1,69.12,69.06,69.08,34670.0,60.7385,60.7561,60.7033,60.7209,34670.0
2021-08-11 15:00:00,69.1,69.13,69.06,69.08,25886.0,60.7385,60.7649,60.7033,60.7209,25886.0
2021-08-11 15:10:00,69.08,69.11,68.99,69.08,56553.0,60.7209,60.7473,60.6418,60.7209,56553.0
2021-08-11 15:20:00,69.07,69.18,69.07,69.12,13559.0,60.7121,60.8088,60.7121,60.7561,13559.0
2021-08-11 15:30:00,69.13,69.21,69.13,69.17,17100.0,60.7649,60.8352,60.7649,60.8,17100.0
2021-08-11 15:40:00,69.16,69.16,69.05,69.15,28416.0,60.7912,60.7912,60.6946,60.7825,28416.0
2021-08-11 15:50:00,69.14,69.17,69.0,69.07,253402.0,60.7737,60.8,60.6506,60.7121,253402.0
2021-08-12 09:30:00,69.03,69.22,68.96,69.11,45162.0,60.677,60.844,60.6154,60.7473,45162.0
2021-08-12 09:40:00,69.1,69.17,69.0,69.07,23762.0,60.7385,60.8,60.6506,60.7121,23762.0
2021-08-12 09:50:00,69.09,69.24,69.06,69.14,18549.0,60.7297,60.8616,60.7033,60.7737,18549.0
2021-08-12 10:00:00,69.13,69.32,69.11,69.3,17077.0,60.7649,60.9319,60.7473,60.9143,17077.0
2021-08-12 10:10:00,69.31,69.34,69.2,69.23,34377.0,60.9231,60.9495,60.8264,60.8528,34377.0
2021-08-12 10:20:00,69.22,69.22,69.05,69.14,23288.0,60.844,60.844,60.6946,60.7737,23288.0
2021-08-12 10:30:00,69.13,69.13,69.0,69.1,27999.0,60.7649,60.7649,60.6506,60.7385,27999.0
2021-08-12 10:40:00,69.1,69.15,68.95,68.95,24738.0,60.7385,60.7825,60.6067,60.6067,24738.0
2021-08-12 10:50:00,68.94,68.97,68.86,68.91,25988.0,60.5979,60.6242,60.5275,60.5715,25988.0
2021-08-12 11:00:00,68.91,68.91,68.76,68.87,30558.0,60.5715,60.5715,60.4396,60.5363,30558.0
2021-08-12 11:10:00,68.87,68.89,68.76,68.78,21579.0,60.5363,60.5539,60.4396,60.4572,21579.0
2021-08-12 11:20:00,68.79,68.84,68.68,68.69,24270.0,60.466,60.51,60.3693,60.3781,24270.0
2021-08-12 11:30:00,68.69,68.73,68.6,68.68,26553.0,60.3781,60.4133,60.299,60.3693,26553.0
2021-08-12 11:40:00,68.68,68.71,68.63,68.69,26097.0,60.3693,60.3957,60.3254,60.3781,26097.0
2021-08-12 11:50:00,68.69,68.69,68.6,68.6,25574.0,60.3781,60.3781,60.299,60.299,25574.0
2021-08-12 12:00:00,68.61,68.72,68.6,68.71,25882.0,60.3078,60.4045,60.299,60.3957,25882.0
2021-08-12 12:10:00,68.7,68.76,68.67,68.7,32818.0,60.3869,60.4396,60.3605,60.3869,32818.0
2021-08-12 12:20:00,68.7,68.75,68.68,68.75,28020.0,60.3869,60.4309,60.3693,60.4309,28020.0
2021-08-12 12:30:00,68.75,68.82,68.75,68.78,36265.0,60.4309,60.4924,60.4309,60.4572,36265.0
2021-08-12 12:40:00,68.78,68.84,68.78,68.79,23951.0,60.4572,60.51,60.4572,60.466,23951.0
2021-08-12 12:50:00,68.78,68.81,68.75,68.76,22522.0,60.4572,60.4836,60.4309,60.4396,22522.0
2021-08-12 13:00:00,68.76,68.8,68.74,68.74,25030.0,60.4396,60.4748,60.4221,60.4221,25030.0
2021-08-12 13:10:00,68.74,68.82,68.74,68.81,19815.0,60.4221,60.4924,60.4221,60.4836,19815.0
2021-08-12 13:20:00,68.82,68.86,68.81,68.81,16928.0,60.4924,60.5275,60.4836,60.4836,16928.0
2021-08-12 13:30:00,68.81,68.82,68.62,68.63,26939.0,60.4836,60.4924,60.3166,60.3254,26939.0
2021-08-12 13:40:00,68.63,68.68,68.58,68.63,33926.0,60.3254,60.3693,60.2814,60.3254,33926.0
2021-08-12 13:50:00,68.63,68.71,68.63,68.7,31754.0,60.3254,60.3957,60.3254,60.3869,31754.0
2021-08-12 14:00:00,68.7,68.85,68.68,68.76,36325.0,60.3869,60.5188,60.3693,60.4396,36325.0
2021-08-12 14:10:00,68.76,68.77,68.67,68.7,36126.0,60.4396,60.4484,60.3605,60.3869,36126.0
2021-08-12 14:20:00,68.69,68.78,68.68,68.78,29980.0,60.3781,60.4572,60.3693,60.4572,29980.0
2021-08-12 14:30:00,68.78,68.86,68.76,68.85,26977.0,60.4572,60.5275,60.4396,60.5188,26977.0
2021-08-12 14:40:00,68.85,68.85,68.77,68.81,26766.0,60.5188,60.5188,60.4484,60.4836,26766.0
2021-08-12 14:50:00,68.81,68.83,68.78,68.81,27934.0,60.4836,60.5012,60.4572,60.4836,27934.0
2021-08-12 15:00:00,68.81,68.88,68.81,68.84,23907.0,60.4836,60.5451,60.4836,60.51,23907.0
2021-08-12 15:10:00,68.84,68.94,68.83,68.92,74199.0,60.51,60.5979,60.5012,60.5803,74199.0
2021-08-12 15:20:00,68.92,68.98,68.88,68.98,22152.0,60.5803,60.633,60.5451,60.633,22152.0
2021-08-12 15:30:00,68.97,69.03,68.96,69.02,47584.0,60.6242,60.677,60.6154,60.6682,47584.0
2021-08-12 15:40:00,69.02,69.04,68.79,68.87,55460.0,60.6682,60.6858,60.466,60.5363,55460.0
2021-08-12 15:50:00,68.86,68.87,68.71,68.79,198773.0,60.5275,60.5363,60.3957,60.466,198773.0
2021-08-13 09:30:00,69.07,69.12,68.84,68.84,53009.0,60.7121,60.7561,60.51,60.51,53009.0
2021-08-13 09:40:00,68.86,68.95,68.83,68.93,46217.0,60.5275,60.6067,60.5012,60.5891,46217.0
2021-08-13 09:50:00,68.91,69.11,68.9,69.02,36698.0,60.5715,60.7473,60.5627,60.6682,36698.0
2021-08-13 10:00:00,69.02,69.16,69.02,69.14,25755.0,60.6682,60.7912,60.6682,60.7737,25755.0
2021-08-13 10:10:00,69.12,69.21,69.04,69.13,25427.0,60.7561,60.8352,60.6858,60.7649,25427.0
2021-08-13 10:20:00,69.12,69.19,69.07,69.18,14700.0,60.7561,60.8176,60.7121,60.8088,14700.0
2021-08-13 10:30:00,69.18,69.2,69.09,69.11,10367.0,60.8088,60.8264,60.7297,60.7473,10367.0
2021-08-13 10:40:00,69.11,69.17,69.09,69.14,12498.0,60.7473,60.8,60.7297,60.7737,12498.0
2021-08-13 10:50:00,69.12,69.2,69.1,69.17,15007.0,60.7561,60.8264,60.7385,60.8,15007.0
2021-08-13 11:00:00,69.18,69.2,69.07,69.19,9636.0,60.8088,60.8264,60.7121,60.8176,9636.0
2021-08-13 11:10:00,69.18,69.21,69.11,69.14,21081.0,60.8088,60.8352,60.7473,60.7737,21081.0
2021-08-13 11:20:00,69.15,69.22,69.14,69.19,15275.0,60.7825,60.844,60.7737,60.8176,15275.0
2021-08-13 11:30:00,69.2,69.23,69.12,69.15,17577.0,60.8264,60.8528,60.7561,60.7825,17577.0
2021-08-13 11:40:00,69.16,69.24,69.15,69.17,29854.0,60.7912,60.8616,60.7825,60.8,29854.0
2021-08-13 11:50:00,69.17,69.23,69.16,69.2,22098.0,60.8,60.8528,60.7912,60.8264,22098.0
2021-08-13 12:00:00,69.18,69.18,69.07,69.09,7761.0,60.8088,60.8088,60.7121,60.7297,7761.0
2021-08-13 12:10:00,69.09,69.11,69.03,69.03,14953.0,60.7297,60.7473,60.677,60.677,14953.0
2021-08-13 12:20:00,69.03,69.09,69.01,69.03,9116.0,60.677,60.7297,60.6594,60.677,9116.0
2021-08-13 12:30:00,69.03,69.05,68.96,69.02,12791.0,60.677,60.6946,60.6154,60.6682,12791.0
2021-08-13 12:40:00,69.01,69.05,68.95,68.95,10396.0,60.6594,60.6946,60.6067,60.6067,10396.0
2021-08-13 12:50:00,68.95,68.98,68.91,68.98,13481.0,60.6067,60.633,60.5715,60.633,13481.0
2021-08-13 13:00:00,68.98,69.01,68.93,68.98,17056.0,60.633,60.6594,60.5891,60.633,17056.0
2021-08-13 13:10:00,68.98,69.06,68.94,69.06,34897.0,60.633,60.7033,60.5979,60.7033,34897.0
2021-08-13 13:20:00,69.06,69.12,69.04,69.09,16469.0,60.7033,60.7561,60.6858,60.7297,16469.0
2021-08-13 13:30:00,69.09,69.13,69.09,69.1,19596.0,60.7297,60.7649,60.7297,60.7385,19596.0
2021-08-13 13:40:00,69.09,69.13,69.04,69.09,17335.0,60.7297,60.7649,60.6858,60.7297,17335.0
2021-08-13 13:50:00,69.09,69.11,69.0,69.01,11674.0,60.7297,60.7473,60.6506,60.6594,11674.0
2021-08-13 14:00:00,69.01,69.05,68.98,69.04,36773.0,60.6594,60.6946,60.633,60.6858,36773.0
2021-08-13 14:10:00,69.04,69.11,69.02,69.09,23772.0,60.6858,60.7473,60.6682,60.7297,23772.0
2021-08-13 14:20:00,69.09,69.09,69.01,69.03,40719.0,60.7297,60.7297,60.6594,60.677,40719.0
2021-08-13 14:30:00,69.04,69.05,68.96,69.0,13786.0,60.6858,60.6946,60.6154,60.6506,13786.0
2021-08-13 14:40:00,69.0,69.06,68.99,69.01,16838.0,60.6506,60.7033,60.6418,60.6594,16838.0
2021-08-13 14:50:00,69.02,69.11,69.01,69.11,45255.0,60.6682,60.7473,60.6594,60.7473,45255.0
2021-08-13 15:00:00,69.12,69.27,69.11,69.21,23185.0,60.7561,60.8879,60.7473,60.8352,23185.0
2021-08-13 15:10:00,69.2,69.22,69.07,69.12,23285.0,60.8264,60.844,60.7121,60.7561,23285.0
2021-08-13 15:20:00,69.11,69.14,69.08,69.13,25559.0,60.7473,60.7737,60.7209,60.7649,25559.0
2021-08-13 15:30:00,69.12,69.12,69.03,69.08,27657.0,60.7561,60.7561,60.677,60.7209,27657.0
2021-08-13 15:40:00,69.08,69.14,69.06,69.13,48107.0,60.7209,60.7737,60.7033,60.7649,48107.0
2021-08-13 15:50:00,69.13,69.13,68.92,69.04,184689.0,60.7649,60.7649,60.5803,60.6858,184689.0
2021-08-16 09:30:00,69.22,69.52,69.18,69.21,48087.0,60.844,61.1077,60.8088,60.8352,48087.0
2021-08-16 09:40:00,69.23,69.36,69.18,69.23,39980.0,60.8528,60.967,60.8088,60.8528,39980.0
2021-08-16 09:50:00,69.23,69.66,69.22,69.64,60592.0,60.8528,61.2307,60.844,61.2132,60592.0
2021-08-16 10:00:00,69.64,69.93,69.58,69.92,48200.0,61.2132,61.4681,61.1604,61.4593,48200.0
2021-08-16 10:10:00,69.91,70.33,69.83,70.31,59895.0,61.4505,61.8197,61.3802,61.8021,59895.0
2021-08-16 10:20:00,70.31,70.32,70.05,70.2,37327.0,61.8021,61.8109,61.5736,61.7054,37327.0
2021-08-16 10:30:00,70.17,70.27,69.86,69.9,41635.0,61.679,61.7669,61.4065,61.4417,41635.0
2021-08-16 10:40:00,69.88,70.02,69.83,69.94,27914.0,61.4241,61.5472,61.3802,61.4769,27914.0
2021-08-16 10:50:00,69.91,70.17,69.91,69.98,30428.0,61.4505,61.679,61.4505,61.512,30428.0
2021-08-16 11:00:00,69.99,70.12,69.93,70.1,28162.0,61.5208,61.6351,61.4681,61.6175,28162.0
2021-08-16 11:10:00,70.09,70.14,69.95,69.98,78692.0,61.6087,61.6527,61.4857,61.512,78692.0
2021-08-16 11:20:00,69.98,70.01,69.89,69.94,40038.0,61.512,61.5384,61.4329,61.4769,40038.0
2021-08-16 11:30:00,69.92,69.93,69.78,69.81,19617.0,61.4593,61.4681,61.3362,61.3626,19617.0
2021-08-16 11:40:00,69.82,69.85,69.71,69.71,13619.0,61.3714,61.3978,61.2747,61.2747,13619.0
2021-08-16 11:50:00,69.7,69.73,69.61,69.69,13290.0,61.2659,61.2923,61.1868,61.2571,13290.0
2021-08-16 12:00:00,69.7,69.75,69.68,69.7,8620.0,61.2659,61.3099,61.2483,61.2659,8620.0
2021-08-16 12:10:00,69.7,69.75,69.64,69.73,16792.0,61.2659,61.3099,61.2132,61.2923,16792.0
2021-08-16 12:20:00,69.73,69.82,69.71,69.82,6946.0,61.2923,61.3714,61.2747,61.3714,6946.0
2021-08-16 12:30:00,69.84,69.84,69.74,69.81,17749.0,61.389,61.389,61.3011,61.3626,17749.0
2021-08-16 12:40:00,69.81,69.83,69.69,69.72,10532.0,61.3626,61.3802,61.2571,61.2835,10532.0
2021-08-16 12:50:00,69.72,69.78,69.7,69.75,9064.0,61.2835,61.3362,61.2659,61.3099,9064.0
2021-08-16 13:00:00,69.75,69.77,69.65,69.73,20799.0,61.3099,61.3274,61.222,61.2923,20799.0
2021-08-16 13:10:00,69.73,69.79,69.72,69.73,10485.0,61.2923,61.345,61.2835,61.2923,10485.0
2021-08-16 13:20:00,69.73,69.74,69.66,69.68,10277.0,61.2923,61.3011,61.2307,61.2483,10277.0
2021-08-16 13:30:00,69.67,69.74,69.65,69.7,13242.0,61.2395,61.3011,61.222,61.2659,13242.0
2021-08-16 13:40:00,69.68,69.68,69.59,69.61,20564.0,61.2483,61.2483,61.1692,61.1868,20564.0
2021-08-16 13:50:00,69.6,69.63,69.56,69.62,23908.0,61.178,61.2044,61.1428,61.1956,23908.0
2021-08-16 14:00:00,69.63,69.68,69.6,69.62,15940.0,61.2044,61.2483,61.178,61.1956,15940.0
2021-08-16 14:10:00,69.63,69.67,69.58,69.67,21219.0,61.2044,61.2395,61.1604,61.2395,21219.0
2021-08-16 14:20:00,69.67,69.73,69.67,69.67,8597.0,61.2395,61.2923,61.2395,61.2395,8597.0
2021-08-16 14:30:00,69.68,69.69,69.61,69.61,18485.0,61.2483,61.2571,61.1868,61.1868,18485.0
2021-08-16 14:40:00,69.63,69.67,69.56,69.56,23509.0,61.2044,61.2395,61.1428,61.1428,23509.0
2021-08-16 14:50:00,69.56,69.7,69.56,69.69,25765.0,61.1428,61.2659,61.1428,61.2571,25765.0
2021-08-16 15:00:00,69.67,69.71,69.66,69.71,20065.0,61.2395,61.2747,61.2307,61.2747,20065.0
2021-08-16 15:10:00,69.72,69.74,69.59,69.59,18413.0,61.2835,61.3011,61.1692,61.1692,18413.0
2021-08-16 15:20:00,69.59,69.66,69.59,69.66,15922.0,61.1692,61.2307,61.1692,61.2307,15922.0
2021-08-16 15:30:00,69.66,69.81,69.61,69.81,25976.0,61.2307,61.3626,61.1868,61.3626,25976.0
2021-08-16 15:40:00,69.81,69.83,69.7,69.76,71229.0,61.3626,61.3802,61.2659,61.3186,71229.0
2021-08-16 15:50:00,69.76,69.85,69.57,69.76,406542.0,61.3186,61.3978,61.1516,61.3186,406542.0
2021-08-17 09:30:00,69.64,69.75,69.45,69.68,124686.0,61.2132,61.3099,61.0462,61.2483,124686.0
2021-08-17 09:40:00,69.67,69.92,69.66,69.84,39305.0,61.2395,61.4593,61.2307,61.389,39305.0
2021-08-17 09:50:00,69.88,70.02,69.88,69.96,26578.0,61.4241,61.5472,61.4241,61.4944,26578.0
2021-08-17 10:00:00,69.98,70.1,69.78,70.1,34173.0,61.512,61.6175,61.3362,61.6175,34173.0
2021-08-17 10:10:00,70.08,70.09,69.89,70.0,21997.0,61.5999,61.6087,61.4329,61.5296,21997.0
2021-08-17 10:20:00,69.99,70.0,69.67,69.75,26375.0,61.5208,61.5296,61.2395,61.3099,26375.0
2021-08-17 10:30:00,69.75,69.89,69.68,69.7,22109.0,61.3099,61.4329,61.2483,61.2659,22109.0
2021-08-17 10:40:00,69.71,69.73,69.57,69.63,24172.0,61.2747,61.2923,61.1516,61.2044,24172.0
2021-08-17 10:50:00,69.64,69.79,69.59,69.79,11319.0,61.2132,61.345,61.1692,61.345,11319.0
2021-08-17 11:00:00,69.78,69.88,69.77,69.84,19452.0,61.3362,61.4241,61.3274,61.389,19452.0
2021-08-17 11:10:00,69.85,69.89,69.79,69.85,15633.0,61.3978,61.4329,61.345,61.3978,15633.0
2021-08-17 11:20:00,69.83,69.89,69.74,69.82,26308.0,61.3802,61.4329,61.3011,61.3714,26308.0
2021-08-17 11:30:00,69.82,69.85,69.74,69.77,11282.0,61.3714,61.3978,61.3011,61.3274,11282.0
2021-08-17 11:40:00,69.76,69.76,69.61,69.63,10153.0,61.3186,61.3186,61.1868,61.2044,10153.0
2021-08-17 11:50:00,69.61,69.72,69.59,69.68,11594.0,61.1868,61.2835,61.1692,61.2483,11594.0
2021-08-17 12:00:00,69.68,69.73,69.63,69.67,14014.0,61.2483,61.2923,61.2044,61.2395,14014.0
2021-08-17 12:10:00,69.67,69.76,69.66,69.73,18507.0,61.2395,61.3186,61.2307,61.2923,18507.0
2021-08-17 12:20:00,69.7,69.76,69.7,69.7,8892.0,61.2659,61.3186,61.2659,61.2659,8892.0
2021-08-17 12:30:00,69.7,69.71,69.58,69.61,14160.0,61.2659,61.2747,61.1604,61.1868,14160.0
2021-08-17 12:40:00,69.61,69.72,69.59,69.72,13716.0,61.1868,61.2835,61.1692,61.2835,13716.0
2021-08-17 12:50:00,69.72,69.72,69.64,69.68,15349.0,61.2835,61.2835,61.2132,61.2483,15349.0
2021-08-17 13:00:00,69.69,69.74,69.58,69.59,20483.0,61.2571,61.3011,61.1604,61.1692,20483.0
2021-08-17 13:10:00,69.61,69.74,69.58,69.59,13327.0,61.1868,61.3011,61.1604,61.1692,13327.0
2021-08-17 13:20:00,69.59,69.64,69.53,69.59,17523.0,61.1692,61.2132,61.1165,61.1692,17523.0
2021-08-17 13:30:00,69.57,69.67,69.57,69.62,14750.0,61.1516,61.2395,61.1516,61.1956,14750.0
2021-08-17 13:40:00,69.61,69.61,69.56,69.58,8914.0,61.1868,61.1868,61.1428,61.1604,8914.0
2021-08-17 13:50:00,69.59,69.69,69.59,69.61,12777.0,61.1692,61.2571,61.1692,61.1868,12777.0
2021-08-17 14:00:00,69.61,69.72,69.6,69.69,13056.0,61.1868,61.2835,61.178,61.2571,13056.0
2021-08-17 14:10:00,69.68,69.71,69.65,69.68,9202.0,61.2483,61.2747,61.222,61.2483,9202.0
2021-08-17 14:20:00,69.7,69.74,69.65,69.69,11759.0,61.2659,61.3011,61.222,61.2571,11759.0
2021-08-17 14:30:00,69.68,69.68,69.51,69.53,24333.0,61.2483,61.2483,61.0989,61.1165,24333.0
2021-08-17 14:40:00,69.53,69.67,69.51,69.65,23937.0,61.1165,61.2395,61.0989,61.222,23937.0
2021-08-17 14:50:00,69.67,69.73,69.6,69.67,9617.0,61.2395,61.2923,61.178,61.2395,9617.0
2021-08-17 15:00:00,69.68,69.76,69.68,69.74,21023.0,61.2483,61.3186,61.2483,61.3011,21023.0
2021-08-17 15:10:00,69.74,69.79,69.68,69.7,18970.0,61.3011,61.345,61.2483,61.2659,18970.0
2021-08-17 15:20:00,69.7,69.8,69.69,69.8,17177.0,61.2659,61.3538,61.2571,61.3538,17177.0
2021-08-17 15:30:00,69.82,69.98,69.81,69.89,33462.0,61.3714,61.512,61.3626,61.4329,33462.0
2021-08-17 15:40:00,69.87,70.01,69.82,70.0,85516.0,61.4153,61.5384,61.3714,61.5296,85516.0
2021-08-17 15:50:00,70.0,70.1,69.86,69.95,471862.0,61.5296,61.6175,61.4065,61.4857,471862.0
2021-08-18 09:30:00,69.81,69.89,69.56,69.71,49679.0,61.3626,61.4329,61.1428,61.2747,49679.0
2021-08-18 09:40:00,69.74,70.08,69.72,70.08,68684.0,61.3011,61.5999,61.2835,61.5999,68684.0
2021-08-18 09:50:00,70.08,70.08,69.6,69.64,50683.0,61.5999,61.5999,61.178,61.2132,50683.0
2021-08-18 10:00:00,69.64,69.76,69.55,69.67,22494.0,61.2132,61.3186,61.1341,61.2395,22494.0
2021-08-18 10:10:00,69.68,69.8,69.58,69.6,22083.0,61.2483,61.3538,61.1604,61.178,22083.0
2021-08-18 10:20:00,69.61,69.71,69.55,69.67,18847.0,61.1868,61.2747,61.1341,61.2395,18847.0
2021-08-18 10:30:00,69.68,69.76,69.57,69.6,19721.0,61.2483,61.3186,61.1516,61.178,19721.0
2021-08-18 10:40:00,69.55,69.63,69.46,69.63,20278.0,61.1341,61.2044,61.0549,61.2044,20278.0
2021-08-18 10:50:00,69.62,69.65,69.31,69.36,25138.0,61.1956,61.222,60.9231,60.967,25138.0
2021-08-18 11:00:00,69.35,69.37,69.07,69.16,23375.0,60.9583,60.9758,60.7121,60.7912,23375.0
2021-08-18 11:10:00,69.17,69.25,69.12,69.24,15686.0,60.8,60.8704,60.7561,60.8616,15686.0
2021-08-18 11:20:00,69.22,69.32,69.18,69.32,31595.0,60.844,60.9319,60.8088,60.9319,31595.0
2021-08-18 11:30:00,69.33,69.41,69.23,69.28,21721.0,60.9407,61.011,60.8528,60.8967,21721.0
2021-08-18 11:40:00,69.27,69.27,69.18,69.24,12765.0,60.8879,60.8879,60.8088,60.8616,12765.0
2021-08-18 11:50:00,69.24,69.28,69.2,69.22,15053.0,60.8616,60.8967,60.8264,60.844,15053.0
2021-08-18 12:00:00,69.21,69.27,69.18,69.24,9392.0,60.8352,60.8879,60.8088,60.8616,9392.0
2021-08-18 12:10:00,69.23,69.28,69.2,69.27,6960.0,60.8528,60.8967,60.8264,60.8879,6960.0
2021-08-18 12:20:00,69.27,69.3,69.15,69.15,11529.0,60.8879,60.9143,60.7825,60.7825,11529.0
2021-08-18 12:30:00,69.14,69.17,69.08,69.14,19818.0,60.7737,60.8,60.7209,60.7737,19818.0
2021-08-18 12:40:00,69.15,69.23,69.11,69.23,15402.0,60.7825,60.8528,60.7473,60.8528,15402.0
2021-08-18 12:50:00,69.23,69.27,69.21,69.26,11510.0,60.8528,60.8879,60.8352,60.8791,11510.0
2021-08-18 13:00:00,69.26,69.3,69.17,69.26,10215.0,60.8791,60.9143,60.8,60.8791,10215.0
2021-08-18 13:10:00,69.27,69.27,69.2,69.26,8487.0,60.8879,60.8879,60.8264,60.8791,8487.0
2021-08-18 13:20:00,69.25,69.28,69.19,69.23,12113.0,60.8704,60.8967,60.8176,60.8528,12113.0
2021-08-18 13:30:00,69.25,69.29,69.21,69.28,11119.0,60.8704,60.9055,60.8352,60.8967,11119.0
2021-08-18 13:40:00,69.28,69.41,69.28,69.4,15629.0,60.8967,61.011,60.8967,61.0022,15629.0
2021-08-18 13:50:00,69.4,69.41,69.34,69.36,12434.0,61.0022,61.011,60.9495,60.967,12434.0
2021-08-18 14:00:00,69.36,69.51,69.36,69.48,25022.0,60.967,61.0989,60.967,61.0725,25022.0
2021-08-18 14:10:00,69.46,69.46,69.22,69.3,33045.0,61.0549,61.0549,60.844,60.9143,33045.0
2021-08-18 14:20:00,69.31,69.36,69.24,69.35,18373.0,60.9231,60.967,60.8616,60.9583,18373.0
2021-08-18 14:30:00,69.35,69.43,69.35,69.37,14504.0,60.9583,61.0286,60.9583,60.9758,14504.0
2021-08-18 14:40:00,69.38,69.38,69.22,69.25,16041.0,60.9846,60.9846,60.844,60.8704,16041.0
2021-08-18 14:50:00,69.25,69.3,69.2,69.3,14892.0,60.8704,60.9143,60.8264,60.9143,14892.0
2021-08-18 15:00:00,69.3,69.33,69.24,69.25,28589.0,60.9143,60.9407,60.8616,60.8704,28589.0
2021-08-18 15:10:00,69.24,69.38,69.21,69.38,37005.0,60.8616,60.9846,60.8352,60.9846,37005.0
2021-08-18 15:20:00,69.39,69.39,69.11,69.12,44379.0,60.9934,60.9934,60.7473,60.7561,44379.0
2021-08-18 15:30:00,69.12,69.22,69.06,69.21,79585.0,60.7561,60.844,60.7033,60.8352,79585.0
2021-08-18 15:40:00,69.23,69.38,69.17,69.2,53366.0,60.8528,60.9846,60.8,60.8264,53366.0
2021-08-18 15:50:00,69.17,69.44,69.12,69.33,231177.0,60.8,61.0374,60.7561,60.9407,231177.0
2021-08-19 09:30:00,69.59,69.87,69.42,69.86,92482.0,61.1692,61.4153,61.0198,61.4065,92482.0
2021-08-19 09:40:00,69.87,70.14,69.8,69.99,56909.0,61.4153,61.6527,61.3538,61.5208,56909.0
2021-08-19 09:50:00,70.0,70.41,69.98,70.4,88959.0,61.5296,61.89,61.512,61.8812,88959.0
2021-08-19 10:00:00,70.39,70.46,70.15,70.17,68108.0,61.8724,61.9339,61.6615,61.679,68108.0
2021-08-19 10:10:00,70.18,70.3,70.04,70.1,30453.0,61.6878,61.7933,61.5648,61.6175,30453.0
2021-08-19 10:20:00,70.11,70.14,69.94,70.02,24061.0,61.6263,61.6527,61.4769,61.5472,24061.0
2021-08-19 10:30:00,70.02,70.16,69.94,70.06,36081.0,61.5472,61.6702,61.4769,61.5823,36081.0
2021-08-19 10:40:00,70.05,70.05,69.83,69.84,63048.0,61.5736,61.5736,61.3802,61.389,63048.0
2021-08-19 10:50:00,69.84,69.97,69.72,69.97,70247.0,61.389,61.5032,61.2835,61.5032,70247.0
2021-08-19 11:00:00,69.97,69.97,69.73,69.85,25829.0,61.5032,61.5032,61.2923,61.3978,25829.0
2021-08-19 11:10:00,69.86,70.12,69.84,69.97,31964.0,61.4065,61.6351,61.389,61.5032,31964.0
2021-08-19 11:20:00,69.97,70.18,69.94,70.15,30449.0,61.5032,61.6878,61.4769,61.6615,30449.0
2021-08-19 11:30:00,70.16,70.19,69.87,69.87,149312.0,61.6702,61.6966,61.4153,61.4153,149312.0
2021-08-19 11:40:00,69.86,70.05,69.85,70.03,31956.0,61.4065,61.5736,61.3978,61.556,31956.0
2021-08-19 11:50:00,70.05,70.05,69.93,69.94,25979.0,61.5736,61.5736,61.4681,61.4769,25979.0
2021-08-19 12:00:00,69.91,70.01,69.83,69.9,24205.0,61.4505,61.5384,61.3802,61.4417,24205.0
2021-08-19 12:10:00,69.91,69.95,69.87,69.93,16930.0,61.4505,61.4857,61.4153,61.4681,16930.0
2021-08-19 12:20:00,69.93,69.97,69.89,69.93,18153.0,61.4681,61.5032,61.4329,61.4681,18153.0
2021-08-19 12:30:00,69.96,70.01,69.92,69.93,60151.0,61.4944,61.5384,61.4593,61.4681,60151.0
2021-08-19 12:40:00,69.92,70.01,69.92,69.98,43640.0,61.4593,61.5384,61.4593,61.512,43640.0
2021-08-19 12:50:00,69.99,70.04,69.97,69.97,18184.0,61.5208,61.5648,61.5032,61.5032,18184.0
2021-08-19 13:00:00,69.98,70.05,69.94,70.04,16547.0,61.512,61.5736,61.4769,61.5648,16547.0
2021-08-19 13:10:00,70.04,70.09,70.0,70.06,20753.0,61.5648,61.6087,61.5296,61.5823,20753.0
2021-08-19 13:20:00,70.06,70.08,69.95,69.97,18294.0,61.5823,61.5999,61.4857,61.5032,18294.0
2021-08-19 13:30:00,69.97,69.97,69.87,69.94,18153.0,61.5032,61.5032,61.4153,61.4769,18153.0
2021-08-19 13:40:00,69.99,70.02,69.94,69.99,30823.0,61.5208,61.5472,61.4769,61.5208,30823.0
2021-08-19 13:50:00,69.99,70.0,69.87,69.88,12705.0,61.5208,61.5296,61.4153,61.4241,12705.0
2021-08-19 14:00:00,69.88,69.95,69.87,69.95,30873.0,61.4241,61.4857,61.4153,61.4857,30873.0
2021-08-19 14:10:00,69.93,70.0,69.89,69.96,15442.0,61.4681,61.5296,61.4329,61.4944,15442.0
2021-08-19 14:20:00,69.97,69.99,69.87,69.88,25616.0,61.5032,61.5208,61.4153,61.4241,25616.0
2021-08-19 14:30:00,69.87,69.93,69.83,69.93,28409.0,61.4153,61.4681,61.3802,61.4681,28409.0
2021-08-19 14:40:00,69.89,70.0,69.88,69.98,24648.0,61.4329,61.5296,61.4241,61.512,24648.0
2021-08-19 14:50:00,69.98,70.15,69.96,70.14,36163.0,61.512,61.6615,61.4944,61.6527,36163.0
2021-08-19 15:00:00,70.15,70.22,70.14,70.21,54407.0,61.6615,61.723,61.6527,61.7142,54407.0
2021-08-19 15:10:00,70.21,70.28,70.14,70.27,31952.0,61.7142,61.7757,61.6527,61.7669,31952.0
2021-08-19 15:20:00,70.27,70.31,70.22,70.22,33953.0,61.7669,61.8021,61.723,61.723,33953.0
2021-08-19 15:30:00,70.22,70.33,70.0,70.26,702570.0,61.723,61.8197,61.5296,61.7581,702570.0
2021-08-19 15:40:00,70.26,70.27,70.12,70.26,62168.0,61.7581,61.7669,61.6351,61.7581,62168.0
2021-08-19 15:50:00,70.26,70.27,70.05,70.11,178713.0,61.7581,61.7669,61.5736,61.6263,178713.0
2021-08-20 09:30:00,69.7,70.24,69.57,70.15,91248.0,61.2659,61.7406,61.1516,61.6615,91248.0
2021-08-20 09:40:00,70.18,70.42,70.15,70.42,56736.0,61.6878,61.8988,61.6615,61.8988,56736.0
2021-08-20 09:50:00,70.4,70.45,70.3,70.39,24489.0,61.8812,61.9252,61.7933,61.8724,24489.0
2021-08-20 10:00:00,70.41,70.8,70.37,70.78,52498.0,61.89,62.2328,61.8548,62.2152,52498.0
2021-08-20 10:10:00,70.77,70.8,70.65,70.78,42624.0,62.2064,62.2328,62.1009,62.2152,42624.0
2021-08-20 10:20:00,70.79,70.91,70.74,70.91,19317.0,62.224,62.3295,62.1801,62.3295,19317.0
2021-08-20 10:30:00,70.91,70.95,70.76,70.85,18922.0,62.3295,62.3646,62.1976,62.2767,18922.0
2021-08-20 10:40:00,70.83,70.89,70.76,70.84,14468.0,62.2592,62.3119,62.1976,62.268,14468.0
2021-08-20 10:50:00,70.82,70.86,70.75,70.78,10444.0,62.2504,62.2855,62.1888,62.2152,10444.0
2021-08-20 11:00:00,70.78,70.94,70.78,70.92,24830.0,62.2152,62.3559,62.2152,62.3383,24830.0
2021-08-20 11:10:00,70.93,70.94,70.77,70.83,18886.0,62.3471,62.3559,62.2064,62.2592,18886.0
2021-08-20 11:20:00,70.83,70.91,70.8,70.83,26174.0,62.2592,62.3295,62.2328,62.2592,26174.0
2021-08-20 11:30:00,70.81,70.92,70.79,70.79,33481.0,62.2416,62.3383,62.224,62.224,33481.0
2021-08-20 11:40:00,70.8,70.94,70.8,70.92,22171.0,62.2328,62.3559,62.2328,62.3383,22171.0
2021-08-20 11:50:00,70.93,70.96,70.86,70.94,13652.0,62.3471,62.3734,62.2855,62.3559,13652.0
2021-08-20 12:00:00,70.93,71.01,70.9,70.99,23859.0,62.3471,62.4174,62.3207,62.3998,23859.0
2021-08-20 12:10:00,70.99,71.0,70.88,70.92,24613.0,62.3998,62.4086,62.3031,62.3383,24613.0
2021-08-20 12:20:00,70.93,71.01,70.93,71.0,46227.0,62.3471,62.4174,62.3471,62.4086,46227.0
2021-08-20 12:30:00,71.0,71.04,70.95,71.03,17439.0,62.4086,62.4438,62.3646,62.435,17439.0
2021-08-20 12:40:00,71.02,71.04,70.98,71.01,18093.0,62.4262,62.4438,62.391,62.4174,18093.0
2021-08-20 12:50:00,71.0,71.08,70.96,71.01,180233.0,62.4086,62.4789,62.3734,62.4174,180233.0
2021-08-20 13:00:00,71.01,71.04,70.98,71.0,17546.0,62.4174,62.4438,62.391,62.4086,17546.0
2021-08-20 13:10:00,70.99,71.02,70.93,71.02,17656.0,62.3998,62.4262,62.3471,62.4262,17656.0
2021-08-20 13:20:00,71.04,71.04,70.88,70.91,19502.0,62.4438,62.4438,62.3031,62.3295,19502.0
2021-08-20 13:30:00,70.91,70.91,70.84,70.86,22958.0,62.3295,62.3295,62.268,62.2855,22958.0
2021-08-20 13:40:00,70.85,70.86,70.78,70.79,12111.0,62.2767,62.2855,62.2152,62.224,12111.0
2021-08-20 13:50:00,70.78,70.84,70.74,70.8,189610.0,62.2152,62.268,62.1801,62.2328,189610.0
2021-08-20 14:00:00,70.8,70.81,70.75,70.77,25605.0,62.2328,62.2416,62.1888,62.2064,25605.0
2021-08-20 14:10:00,70.77,70.77,70.66,70.69,18668.0,62.2064,62.2064,62.1097,62.1361,18668.0
2021-08-20 14:20:00,70.69,70.71,70.6,70.61,20819.0,62.1361,62.1537,62.057,62.0658,20819.0
2021-08-20 14:30:00,70.6,70.65,70.6,70.64,12683.0,62.057,62.1009,62.057,62.0922,12683.0
2021-08-20 14:40:00,70.65,70.72,70.64,70.66,18538.0,62.1009,62.1625,62.0922,62.1097,18538.0
2021-08-20 14:50:00,70.65,70.69,70.59,70.62,17357.0,62.1009,62.1361,62.0482,62.0746,17357.0
2021-08-20 15:00:00,70.61,70.71,70.56,70.67,188889.0,62.0658,62.1537,62.0218,62.1185,188889.0
2021-08-20 15:10:00,70.66,70.72,70.63,70.65,34301.0,62.1097,62.1625,62.0834,62.1009,34301.0
2021-08-20 15:20:00,70.65,70.82,70.63,70.81,63518.0,62.1009,62.2504,62.0834,62.2416,63518.0
2021-08-20 15:30:00,70.82,70.82,70.71,70.73,77654.0,62.2504,62.2504,62.1537,62.1713,77654.0
2021-08-20 15:40:00,70.74,70.74,70.61,70.63,97873.0,62.1801,62.1801,62.0658,62.0834,97873.0
2021-08-20 15:50:00,70.62,70.8,70.57,70.6,495759.0,62.0746,62.2328,62.0306,62.057,495759.0
2021-08-23 09:30:00,70.26,70.36,69.96,70.21,111636.0,61.7581,61.846,61.4944,61.7142,111636.0
2021-08-23 09:40:00,70.21,70.27,69.9,69.91,58425.0,61.7142,61.7669,61.4417,61.4505,58425.0
2021-08-23 09:50:00,69.91,69.92,69.56,69.66,32833.0,61.4505,61.4593,61.1428,61.2307,32833.0
2021-08-23 10:00:00,69.65,70.11,69.63,70.07,27498.0,61.222,61.6263,61.2044,61.5911,27498.0
2021-08-23 10:10:00,70.08,70.12,69.98,70.09,17409.0,61.5999,61.6351,61.512,61.6087,17409.0
2021-08-23 10:20:00,70.09,70.1,69.9,70.0,27762.0,61.6087,61.6175,61.4417,61.5296,27762.0
2021-08-23 10:30:00,69.97,69.98,69.75,69.75,32151.0,61.5032,61.512,61.3099,61.3099,32151.0
2021-08-23 10:40:00,69.73,69.92,69.71,69.79,17598.0,61.2923,61.4593,61.2747,61.345,17598.0
2021-08-23 10:50:00,69.8,69.81,69.67,69.7,12987.0,61.3538,61.3626,61.2395,61.2659,12987.0
2021-08-23 11:00:00,69.69,69.81,69.67,69.72,17294.0,61.2571,61.3626,61.2395,61.2835,17294.0
2021-08-23 11:10:00,69.7,69.7,69.6,69.64,9072.0,61.2659,61.2659,61.178,61.2132,9072.0
2021-08-23 11:20:00,69.58,69.66,69.54,69.6,17262.0,61.1604,61.2307,61.1253,61.178,17262.0
2021-08-23 11:30:00,69.59,69.65,69.56,69.57,20165.0,61.1692,61.222,61.1428,61.1516,20165.0
2021-08-23 11:40:00,69.57,69.65,69.57,69.62,17958.0,61.1516,61.222,61.1516,61.1956,17958.0
2021-08-23 11:50:00,69.61,69.61,69.53,69.56,23315.0,61.1868,61.1868,61.1165,61.1428,23315.0
2021-08-23 12:00:00,69.55,69.55,69.43,69.45,16476.0,61.1341,61.1341,61.0286,61.0462,16476.0
2021-08-23 12:10:00,69.41,69.53,69.4,69.5,88063.0,61.011,61.1165,61.0022,61.0901,88063.0
2021-08-23 12:20:00,69.5,69.57,69.49,69.53,12350.0,61.0901,61.1516,61.0813,61.1165,12350.0
2021-08-23 12:30:00,69.54,69.58,69.51,69.58,9227.0,61.1253,61.1604,61.0989,61.1604,9227.0
2021-08-23 12:40:00,69.57,69.57,69.49,69.52,19262.0,61.1516,61.1516,61.0813,61.1077,19262.0
2021-08-23 12:50:00,69.51,69.55,69.47,69.51,13124.0,61.0989,61.1341,61.0637,61.0989,13124.0
2021-08-23 13:00:00,69.49,69.55,69.42,69.54,9571.0,61.0813,61.1341,61.0198,61.1253,9571.0
2021-08-23 13:10:00,69.54,69.61,69.52,69.53,16222.0,61.1253,61.1868,61.1077,61.1165,16222.0
2021-08-23 13:20:00,69.53,69.53,69.39,69.4,19134.0,61.1165,61.1165,60.9934,61.0022,19134.0
2021-08-23 13:30:00,69.41,69.41,69.3,69.38,37884.0,61.011,61.011,60.9143,60.9846,37884.0
2021-08-23 13:40:00,69.38,69.49,69.38,69.44,17044.0,60.9846,61.0813,60.9846,61.0374,17044.0
2021-08-23 13:50:00,69.44,69.45,69.38,69.42,16045.0,61.0374,61.0462,60.9846,61.0198,16045.0
2021-08-23 14:00:00,69.42,69.44,69.34,69.34,12901.0,61.0198,61.0374,60.9495,60.9495,12901.0
2021-08-23 14:10:00,69.34,69.38,69.31,69.35,26614.0,60.9495,60.9846,60.9231,60.9583,26614.0
2021-08-23 14:20:00,69.35,69.4,69.28,69.3,49993.0,60.9583,61.0022,60.8967,60.9143,49993.0
2021-08-23 14:30:00,69.29,69.3,69.23,69.27,38514.0,60.9055,60.9143,60.8528,60.8879,38514.0
2021-08-23 14:40:00,69.26,69.35,69.25,69.3,49409.0,60.8791,60.9583,60.8704,60.9143,49409.0
2021-08-23 14:50:00,69.3,69.39,69.27,69.34,78594.0,60.9143,60.9934,60.8879,60.9495,78594.0
2021-08-23 15:00:00,69.35,69.46,69.35,69.4,66972.0,60.9583,61.0549,60.9583,61.0022,66972.0
2021-08-23 15:10:00,69.39,69.43,69.35,69.42,57145.0,60.9934,61.0286,60.9583,61.0198,57145.0
2021-08-23 15:20:00,69.42,69.44,69.24,69.28,102998.0,61.0198,61.0374,60.8616,60.8967,102998.0
2021-08-23 15:30:00,69.28,69.35,69.23,69.24,46887.0,60.8967,60.9583,60.8528,60.8616,46887.0
2021-08-23 15:40:00,69.24,69.29,69.19,69.24,339766.0,60.8616,60.9055,60.8176,60.8616,339766.0
2021-08-23 15:50:00,69.24,69.31,68.99,69.0,308470.0,60.8616,60.9231,60.6418,60.6506,308470.0
2021-08-24 09:30:00,69.0,69.17,68.26,68.27,58125.0,60.6506,60.8,60.0002,60.0089,58125.0
2021-08-24 09:40:00,68.28,68.3,67.96,68.02,37260.0,60.0177,60.0353,59.7365,59.7892,37260.0
2021-08-24 09:50:00,68.02,68.05,67.58,67.68,54519.0,59.7892,59.8156,59.4024,59.4903,54519.0
2021-08-24 10:00:00,67.69,68.1,67.69,68.04,67035.0,59.4991,59.8595,59.4991,59.8068,67035.0
2021-08-24 10:10:00,68.05,68.3,68.04,68.2,30236.0,59.8156,60.0353,59.8068,59.9474,30236.0
2021-08-24 10:20:00,68.23,68.25,68.05,68.08,24346.0,59.9738,59.9914,59.8156,59.8419,24346.0
2021-08-24 10:30:00,68.06,68.14,68.05,68.08,26297.0,59.8244,59.8947,59.8156,59.8419,26297.0
2021-08-24 10:40:00,68.08,68.33,68.06,68.27,26756.0,59.8419,60.0617,59.8244,60.0089,26756.0
2021-08-24 10:50:00,68.28,68.3,68.13,68.15,17021.0,60.0177,60.0353,59.8859,59.9035,17021.0
2021-08-24 11:00:00,68.18,68.19,68.07,68.11,22930.0,59.9298,59.9386,59.8331,59.8683,22930.0
2021-08-24 11:10:00,68.11,68.17,68.07,68.14,25276.0,59.8683,59.921,59.8331,59.8947,25276.0
2021-08-24 11:20:00,68.14,68.33,68.12,68.26,19889.0,59.8947,60.0617,59.8771,60.0002,19889.0
2021-08-24 11:30:00,68.25,68.35,68.2,68.23,27146.0,59.9914,60.0793,59.9474,59.9738,27146.0
2021-08-24 11:40:00,68.23,68.26,68.16,68.23,21084.0,59.9738,60.0002,59.9123,59.9738,21084.0
2021-08-24 11:50:00,68.25,68.3,68.19,68.21,27234.0,59.9914,60.0353,59.9386,59.9562,27234.0
2021-08-24 12:00:00,68.22,68.25,68.14,68.18,16189.0,59.965,59.9914,59.8947,59.9298,16189.0
2021-08-24 12:10:00,68.18,68.24,68.14,68.22,37231.0,59.9298,59.9826,59.8947,59.965,37231.0
2021-08-24 12:20:00,68.2,68.27,68.2,68.27,16897.0,59.9474,60.0089,59.9474,60.0089,16897.0
2021-08-24 12:30:00,68.26,68.28,68.22,68.28,21855.0,60.0002,60.0177,59.965,60.0177,21855.0
2021-08-24 12:40:00,68.28,68.33,68.19,68.2,18463.0,60.0177,60.0617,59.9386,59.9474,18463.0
2021-08-24 12:50:00,68.21,68.21,68.12,68.15,10827.0,59.9562,59.9562,59.8771,59.9035,10827.0
2021-08-24 13:00:00,68.16,68.22,68.09,68.2,14587.0,59.9123,59.965,59.8507,59.9474,14587.0
2021-08-24 13:10:00,68.21,68.33,68.19,68.33,15809.0,59.9562,60.0617,59.9386,60.0617,15809.0
2021-08-24 13:20:00,68.32,68.36,68.28,68.29,18919.0,60.0529,60.0881,60.0177,60.0265,18919.0
2021-08-24 13:30:00,68.28,68.29,68.2,68.22,15786.0,60.0177,60.0265,59.9474,59.965,15786.0
2021-08-24 13:40:00,68.22,68.32,68.22,68.27,13115.0,59.965,60.0529,59.965,60.0089,13115.0
2021-08-24 13:50:00,68.28,68.35,68.28,68.32,15091.0,60.0177,60.0793,60.0177,60.0529,15091.0
2021-08-24 14:00:00,68.33,68.45,68.31,68.43,24174.0,60.0617,60.1672,60.0441,60.1496,24174.0
2021-08-24 14:10:00,68.43,68.44,68.36,68.42,17529.0,60.1496,60.1584,60.0881,60.1408,17529.0
2021-08-24 14:20:00,68.42,68.45,68.35,68.39,26967.0,60.1408,60.1672,60.0793,60.1144,26967.0
2021-08-24 14:30:00,68.39,68.39,68.29,68.38,33569.0,60.1144,60.1144,60.0265,60.1056,33569.0
2021-08-24 14:40:00,68.4,68.43,68.37,68.4,25331.0,60.1232,60.1496,60.0968,60.1232,25331.0
2021-08-24 14:50:00,68.4,68.44,68.38,68.42,18417.0,60.1232,60.1584,60.1056,60.1408,18417.0
2021-08-24 15:00:00,68.41,68.45,68.34,68.44,24885.0,60.132,60.1672,60.0705,60.1584,24885.0
2021-08-24 15:10:00,68.43,68.43,68.29,68.3,44852.0,60.1496,60.1496,60.0265,60.0353,44852.0
2021-08-24 15:20:00,68.3,68.38,68.26,68.38,36108.0,60.0353,60.1056,60.0002,60.1056,36108.0
2021-08-24 15:30:00,68.38,68.39,68.3,68.31,42003.0,60.1056,60.1144,60.0353,60.0441,42003.0
2021-08-24 15:40:00,68.3,68.35,68.25,68.34,58277.0,60.0353,60.0793,59.9914,60.0705,58277.0
2021-08-24 15:50:00,68.34,68.42,68.25,68.29,182432.0,60.0705,60.1408,59.9914,60.0265,182432.0
2021-08-25 09:30:00,68.17,68.86,67.72,67.73,54971.0,59.921,60.5275,59.5255,59.5343,54971.0
2021-08-25 09:40:00,67.73,67.73,67.51,67.64,38764.0,59.5343,59.5343,59.3409,59.4552,38764.0
2021-08-25 09:50:00,67.63,67.78,67.56,67.73,49667.0,59.4464,59.5782,59.3849,59.5343,49667.0
2021-08-25 10:00:00,67.75,67.99,67.68,67.94,92341.0,59.5519,59.7628,59.4903,59.7189,92341.0
2021-08-25 10:10:00,67.97,67.97,67.61,67.67,32552.0,59.7452,59.7452,59.4288,59.4815,32552.0
2021-08-25 10:20:00,67.67,67.97,67.66,67.89,41986.0,59.4815,59.7452,59.4728,59.6749,41986.0
2021-08-25 10:30:00,67.89,68.0,67.83,67.94,34771.0,59.6749,59.7716,59.6222,59.7189,34771.0
2021-08-25 10:40:00,67.94,68.0,67.88,67.99,33937.0,59.7189,59.7716,59.6661,59.7628,33937.0
2021-08-25 10:50:00,68.0,68.0,67.75,67.87,20427.0,59.7716,59.7716,59.5519,59.6573,20427.0
2021-08-25 11:00:00,67.89,67.9,67.64,67.81,9545.0,59.6749,59.6837,59.4552,59.6046,9545.0
2021-08-25 11:10:00,67.81,67.89,67.78,67.88,17197.0,59.6046,59.6749,59.5782,59.6661,17197.0
2021-08-25 11:20:00,67.92,67.93,67.79,67.82,17166.0,59.7013,59.7101,59.587,59.6134,17166.0
2021-08-25 11:30:00,67.85,67.87,67.75,67.78,12141.0,59.6398,59.6573,59.5519,59.5782,12141.0
2021-08-25 11:40:00,67.78,67.78,67.67,67.72,8725.0,59.5782,59.5782,59.4815,59.5255,8725.0
2021-08-25 11:50:00,67.73,67.84,67.7,67.79,11429.0,59.5343,59.631,59.5079,59.587,11429.0
2021-08-25 12:00:00,67.8,67.92,67.8,67.9,12661.0,59.5958,59.7013,59.5958,59.6837,12661.0
2021-08-25 12:10:00,67.9,67.91,67.79,67.8,14442.0,59.6837,59.6925,59.587,59.5958,14442.0
2021-08-25 12:20:00,67.81,67.91,67.79,67.88,10297.0,59.6046,59.6925,59.587,59.6661,10297.0
2021-08-25 12:30:00,67.86,67.89,67.84,67.87,7494.0,59.6486,59.6749,59.631,59.6573,7494.0
2021-08-25 12:40:00,67.88,67.97,67.88,67.94,37144.0,59.6661,59.7452,59.6661,59.7189,37144.0
2021-08-25 12:50:00,67.96,67.99,67.92,67.99,11771.0,59.7365,59.7628,59.7013,59.7628,11771.0
2021-08-25 13:00:00,67.98,68.07,67.97,68.06,17801.0,59.754,59.8331,59.7452,59.8244,17801.0
2021-08-25 13:10:00,68.06,68.07,68.03,68.06,17029.0,59.8244,59.8331,59.798,59.8244,17029.0
2021-08-25 13:20:00,68.06,68.07,68.01,68.03,24309.0,59.8244,59.8331,59.7804,59.798,24309.0
2021-08-25 13:30:00,68.03,68.08,68.0,68.01,27312.0,59.798,59.8419,59.7716,59.7804,27312.0
2021-08-25 13:40:00,68.0,68.04,67.96,68.04,21459.0,59.7716,59.8068,59.7365,59.8068,21459.0
2021-08-25 13:50:00,68.04,68.04,67.93,67.97,11351.0,59.8068,59.8068,59.7101,59.7452,11351.0
2021-08-25 14:00:00,67.96,68.04,67.95,67.98,44009.0,59.7365,59.8068,59.7277,59.754,44009.0
2021-08-25 14:10:00,67.98,68.19,67.98,68.13,28900.0,59.754,59.9386,59.754,59.8859,28900.0
2021-08-25 14:20:00,68.13,68.2,68.13,68.2,33655.0,59.8859,59.9474,59.8859,59.9474,33655.0
2021-08-25 14:30:00,68.19,68.27,68.15,68.26,46307.0,59.9386,60.0089,59.9035,60.0002,46307.0
2021-08-25 14:40:00,68.25,68.29,68.19,68.27,68899.0,59.9914,60.0265,59.9386,60.0089,68899.0
2021-08-25 14:50:00,68.26,68.4,68.25,68.38,49009.0,60.0002,60.1232,59.9914,60.1056,49009.0
2021-08-25 15:00:00,68.38,68.47,68.31,68.42,32070.0,60.1056,60.1847,60.0441,60.1408,32070.0
2021-08-25 15:10:00,68.42,68.46,68.38,68.45,32588.0,60.1408,60.176,60.1056,60.1672,32588.0
2021-08-25 15:20:00,68.46,68.46,68.37,68.42,42836.0,60.176,60.176,60.0968,60.1408,42836.0
2021-08-25 15:30:00,68.42,68.52,68.39,68.48,39936.0,60.1408,60.2287,60.1144,60.1935,39936.0
2021-08-25 15:40:00,68.48,68.48,68.39,68.41,69304.0,60.1935,60.1935,60.1144,60.132,69304.0
2021-08-25 15:50:00,68.4,68.42,68.28,68.32,220953.0,60.1232,60.1408,60.0177,60.0529,220953.0
2021-08-26 09:30:00,68.09,68.21,67.91,67.92,47344.0,59.8507,59.9562,59.6925,59.7013,47344.0
2021-08-26 09:40:00,67.94,67.95,67.72,67.79,28008.0,59.7189,59.7277,59.5255,59.587,28008.0
2021-08-26 09:50:00,67.79,67.86,67.62,67.63,24722.0,59.587,59.6486,59.4376,59.4464,24722.0
2021-08-26 10:00:00,67.62,67.74,67.57,67.67,19145.0,59.4376,59.5431,59.3936,59.4815,19145.0
2021-08-26 10:10:00,67.69,67.88,67.67,67.83,33582.0,59.4991,59.6661,59.4815,59.6222,33582.0
2021-08-26 10:20:00,67.83,67.96,67.79,67.89,42992.0,59.6222,59.7365,59.587,59.6749,42992.0
2021-08-26 10:30:00,67.89,67.99,67.81,67.98,8057.0,59.6749,59.7628,59.6046,59.754,8057.0
2021-08-26 10:40:00,67.98,68.15,67.97,68.13,16259.0,59.754,59.9035,59.7452,59.8859,16259.0
2021-08-26 10:50:00,68.13,68.16,68.03,68.1,18671.0,59.8859,59.9123,59.798,59.8595,18671.0
2021-08-26 11:00:00,68.08,68.26,68.08,68.26,31238.0,59.8419,60.0002,59.8419,60.0002,31238.0
2021-08-26 11:10:00,68.26,68.26,68.15,68.17,15767.0,60.0002,60.0002,59.9035,59.921,15767.0
2021-08-26 11:20:00,68.17,68.21,68.08,68.08,5758.0,59.921,59.9562,59.8419,59.8419,5758.0
2021-08-26 11:30:00,68.08,68.1,68.05,68.06,8915.0,59.8419,59.8595,59.8156,59.8244,8915.0
2021-08-26 11:40:00,68.05,68.11,67.98,68.09,19704.0,59.8156,59.8683,59.754,59.8507,19704.0
2021-08-26 11:50:00,68.09,68.12,68.04,68.07,6669.0,59.8507,59.8771,59.8068,59.8331,6669.0
2021-08-26 12:00:00,68.08,68.11,68.03,68.03,10028.0,59.8419,59.8683,59.798,59.798,10028.0
2021-08-26 12:10:00,68.04,68.11,68.04,68.11,7519.0,59.8068,59.8683,59.8068,59.8683,7519.0
2021-08-26 12:20:00,68.1,68.11,68.0,68.03,18224.0,59.8595,59.8683,59.7716,59.798,18224.0
2021-08-26 12:30:00,68.03,68.07,68.02,68.06,13520.0,59.798,59.8331,59.7892,59.8244,13520.0
2021-08-26 12:40:00,68.06,68.1,68.03,68.08,11289.0,59.8244,59.8595,59.798,59.8419,11289.0
2021-08-26 12:50:00,68.08,68.11,68.02,68.08,13132.0,59.8419,59.8683,59.7892,59.8419,13132.0
2021-08-26 13:00:00,68.09,68.13,68.07,68.07,13198.0,59.8507,59.8859,59.8331,59.8331,13198.0
2021-08-26 13:10:00,68.05,68.11,68.01,68.06,17308.0,59.8156,59.8683,59.7804,59.8244,17308.0
2021-08-26 13:20:00,68.06,68.1,68.05,68.09,15458.0,59.8244,59.8595,59.8156,59.8507,15458.0
2021-08-26 13:30:00,68.09,68.21,68.09,68.21,13877.0,59.8507,59.9562,59.8507,59.9562,13877.0
2021-08-26 13:40:00,68.2,68.22,68.18,68.2,11916.0,59.9474,59.965,59.9298,59.9474,11916.0
2021-08-26 13:50:00,68.21,68.22,68.15,68.15,9144.0,59.9562,59.965,59.9035,59.9035,9144.0
2021-08-26 14:00:00,68.14,68.14,68.09,68.11,21521.0,59.8947,59.8947,59.8507,59.8683,21521.0
2021-08-26 14:10:00,68.11,68.17,68.11,68.15,13059.0,59.8683,59.921,59.8683,59.9035,13059.0
2021-08-26 14:20:00,68.14,68.2,68.12,68.13,82763.0,59.8947,59.9474,59.8771,59.8859,82763.0
2021-08-26 14:30:00,68.12,68.28,68.11,68.28,17510.0,59.8771,60.0177,59.8683,60.0177,17510.0
2021-08-26 14:40:00,68.28,68.37,68.27,68.36,12456.0,60.0177,60.0968,60.0089,60.0881,12456.0
2021-08-26 14:50:00,68.35,68.36,68.31,68.36,17257.0,60.0793,60.0881,60.0441,60.0881,17257.0
2021-08-26 15:00:00,68.36,68.44,68.33,68.42,16503.0,60.0881,60.1584,60.0617,60.1408,16503.0
2021-08-26 15:10:00,68.42,68.43,68.31,68.31,47317.0,60.1408,60.1496,60.0441,60.0441,47317.0
2021-08-26 15:20:00,68.32,68.34,68.23,68.24,41444.0,60.0529,60.0705,59.9738,59.9826,41444.0
2021-08-26 15:30:00,68.25,68.31,68.2,68.29,32645.0,59.9914,60.0441,59.9474,60.0265,32645.0
2021-08-26 15:40:00,68.3,68.36,68.25,68.31,34543.0,60.0353,60.0881,59.9914,60.0441,34543.0
2021-08-26 15:50:00,68.31,68.41,68.28,68.3,165359.0,60.0441,60.132,60.0177,60.0353,165359.0
2021-08-27 09:30:00,69.14,69.15,68.07,68.14,46524.0,60.7737,60.7825,59.8331,59.8947,46524.0
2021-08-27 09:40:00,68.14,68.44,68.1,68.44,36215.0,59.8947,60.1584,59.8595,60.1584,36215.0
2021-08-27 09:50:00,68.37,68.49,68.29,68.3,13666.0,60.0968,60.2023,60.0265,60.0353,13666.0
2021-08-27 10:00:00,68.28,68.48,68.2,68.42,23957.0,60.0177,60.1935,59.9474,60.1408,23957.0
2021-08-27 10:10:00,68.4,68.64,68.35,68.56,41022.0,60.1232,60.3342,60.0793,60.2639,41022.0
2021-08-27 10:20:00,68.57,68.67,68.46,68.66,36615.0,60.2726,60.3605,60.176,60.3518,36615.0
2021-08-27 10:30:00,68.65,68.76,68.61,68.61,58816.0,60.343,60.4396,60.3078,60.3078,58816.0
2021-08-27 10:40:00,68.62,68.64,68.49,68.56,15030.0,60.3166,60.3342,60.2023,60.2639,15030.0
2021-08-27 10:50:00,68.56,68.64,68.48,68.53,20044.0,60.2639,60.3342,60.1935,60.2375,20044.0
2021-08-27 11:00:00,68.53,68.72,68.53,68.63,30123.0,60.2375,60.4045,60.2375,60.3254,30123.0
2021-08-27 11:10:00,68.62,68.76,68.59,68.65,39224.0,60.3166,60.4396,60.2902,60.343,39224.0
2021-08-27 11:20:00,68.63,68.69,68.59,68.62,14340.0,60.3254,60.3781,60.2902,60.3166,14340.0
2021-08-27 11:30:00,68.63,68.67,68.55,68.67,11753.0,60.3254,60.3605,60.2551,60.3605,11753.0
2021-08-27 11:40:00,68.65,68.71,68.63,68.64,15338.0,60.343,60.3957,60.3254,60.3342,15338.0
2021-08-27 11:50:00,68.63,68.69,68.62,68.64,23891.0,60.3254,60.3781,60.3166,60.3342,23891.0
2021-08-27 12:00:00,68.64,68.69,68.64,68.69,28758.0,60.3342,60.3781,60.3342,60.3781,28758.0
2021-08-27 12:10:00,68.69,68.79,68.69,68.78,33146.0,60.3781,60.466,60.3781,60.4572,33146.0
2021-08-27 12:20:00,68.79,68.85,68.75,68.83,80262.0,60.466,60.5188,60.4309,60.5012,80262.0
2021-08-27 12:30:00,68.84,68.86,68.76,68.78,37005.0,60.51,60.5275,60.4396,60.4572,37005.0
2021-08-27 12:40:00,68.77,68.77,68.69,68.71,19093.0,60.4484,60.4484,60.3781,60.3957,19093.0
2021-08-27 12:50:00,68.72,68.72,68.66,68.68,16853.0,60.4045,60.4045,60.3518,60.3693,16853.0
2021-08-27 13:00:00,68.68,68.68,68.56,68.56,15595.0,60.3693,60.3693,60.2639,60.2639,15595.0
2021-08-27 13:10:00,68.56,68.59,68.53,68.53,30453.0,60.2639,60.2902,60.2375,60.2375,30453.0
2021-08-27 13:20:00,68.53,68.57,68.49,68.57,44459.0,60.2375,60.2726,60.2023,60.2726,44459.0
2021-08-27 13:30:00,68.58,68.64,68.52,68.62,95274.0,60.2814,60.3342,60.2287,60.3166,95274.0
2021-08-27 13:40:00,68.63,68.67,68.54,68.59,65939.0,60.3254,60.3605,60.2463,60.2902,65939.0
2021-08-27 13:50:00,68.59,68.6,68.52,68.53,62511.0,60.2902,60.299,60.2287,60.2375,62511.0
2021-08-27 14:00:00,68.53,68.62,68.52,68.62,61747.0,60.2375,60.3166,60.2287,60.3166,61747.0
2021-08-27 14:10:00,68.62,68.67,68.61,68.65,71662.0,60.3166,60.3605,60.3078,60.343,71662.0
2021-08-27 14:20:00,68.65,68.69,68.64,68.67,43955.0,60.343,60.3781,60.3342,60.3605,43955.0
2021-08-27 14:30:00,68.67,68.77,68.66,68.77,72174.0,60.3605,60.4484,60.3518,60.4484,72174.0
2021-08-27 14:40:00,68.76,68.76,68.68,68.72,90905.0,60.4396,60.4396,60.3693,60.4045,90905.0
2021-08-27 14:50:00,68.73,68.77,68.68,68.7,60657.0,60.4133,60.4484,60.3693,60.3869,60657.0
2021-08-27 15:00:00,68.7,68.77,68.69,68.76,46593.0,60.3869,60.4484,60.3781,60.4396,46593.0
2021-08-27 15:10:00,68.77,68.87,68.76,68.8,54804.0,60.4484,60.5363,60.4396,60.4748,54804.0
2021-08-27 15:20:00,68.81,68.86,68.8,68.84,61496.0,60.4836,60.5275,60.4748,60.51,61496.0
2021-08-27 15:30:00,68.83,68.9,68.78,68.86,70266.0,60.5012,60.5627,60.4572,60.5275,70266.0
2021-08-27 15:40:00,68.86,68.93,68.83,68.87,73634.0,60.5275,60.5891,60.5012,60.5363,73634.0
2021-08-27 15:50:00,68.88,68.91,68.68,68.7,287090.0,60.5451,60.5715,60.3693,60.3869,287090.0
2021-08-30 09:30:00,68.55,68.82,68.28,68.82,54621.0,60.2551,60.4924,60.0177,60.4924,54621.0
2021-08-30 09:40:00,68.82,69.01,68.78,68.99,50141.0,60.4924,60.6594,60.4572,60.6418,50141.0
2021-08-30 09:50:00,69.03,69.17,68.98,69.07,24718.0,60.677,60.8,60.633,60.7121,24718.0
2021-08-30 10:00:00,69.07,69.29,69.06,69.27,37394.0,60.7121,60.9055,60.7033,60.8879,37394.0
2021-08-30 10:10:00,69.25,69.3,69.15,69.21,31886.0,60.8704,60.9143,60.7825,60.8352,31886.0
2021-08-30 10:20:00,69.2,69.23,69.06,69.07,18572.0,60.8264,60.8528,60.7033,60.7121,18572.0
2021-08-30 10:30:00,69.05,69.16,69.05,69.15,27491.0,60.6946,60.7912,60.6946,60.7825,27491.0
2021-08-30 10:40:00,69.12,69.26,69.11,69.25,49116.0,60.7561,60.8791,60.7473,60.8704,49116.0
2021-08-30 10:50:00,69.25,69.34,69.08,69.12,24476.0,60.8704,60.9495,60.7209,60.7561,24476.0
2021-08-30 11:00:00,69.1,69.2,69.03,69.14,14996.0,60.7385,60.8264,60.677,60.7737,14996.0
2021-08-30 11:10:00,69.15,69.23,69.04,69.23,18494.0,60.7825,60.8528,60.6858,60.8528,18494.0
2021-08-30 11:20:00,69.21,69.3,69.18,69.26,31322.0,60.8352,60.9143,60.8088,60.8791,31322.0
2021-08-30 11:30:00,69.25,69.31,69.17,69.17,12466.0,60.8704,60.9231,60.8,60.8,12466.0
2021-08-30 11:40:00,69.17,69.22,69.03,69.05,12273.0,60.8,60.844,60.677,60.6946,12273.0
2021-08-30 11:50:00,69.05,69.05,68.96,68.98,11793.0,60.6946,60.6946,60.6154,60.633,11793.0
2021-08-30 12:00:00,68.96,68.96,68.87,68.91,16323.0,60.6154,60.6154,60.5363,60.5715,16323.0
2021-08-30 12:10:00,68.92,68.94,68.88,68.9,12452.0,60.5803,60.5979,60.5451,60.5627,12452.0
2021-08-30 12:20:00,68.88,68.9,68.79,68.89,17738.0,60.5451,60.5627,60.466,60.5539,17738.0
2021-08-30 12:30:00,68.89,68.9,68.84,68.88,15476.0,60.5539,60.5627,60.51,60.5451,15476.0
2021-08-30 12:40:00,68.88,68.95,68.88,68.94,13668.0,60.5451,60.6067,60.5451,60.5979,13668.0
2021-08-30 12:50:00,68.93,68.94,68.89,68.93,7234.0,60.5891,60.5979,60.5539,60.5891,7234.0
2021-08-30 13:00:00,68.91,68.92,68.85,68.85,16363.0,60.5715,60.5803,60.5188,60.5188,16363.0
2021-08-30 13:10:00,68.84,68.94,68.84,68.9,15995.0,60.51,60.5979,60.51,60.5627,15995.0
2021-08-30 13:20:00,68.89,68.99,68.89,68.92,27647.0,60.5539,60.6418,60.5539,60.5803,27647.0
2021-08-30 13:30:00,68.92,68.92,68.88,68.91,12186.0,60.5803,60.5803,60.5451,60.5715,12186.0
2021-08-30 13:40:00,68.9,68.99,68.89,68.97,14449.0,60.5627,60.6418,60.5539,60.6242,14449.0
2021-08-30 13:50:00,68.97,69.0,68.95,68.98,8789.0,60.6242,60.6506,60.6067,60.633,8789.0
2021-08-30 14:00:00,68.98,69.01,68.95,68.98,16893.0,60.633,60.6594,60.6067,60.633,16893.0
2021-08-30 14:10:00,68.99,69.03,68.96,68.96,14165.0,60.6418,60.677,60.6154,60.6154,14165.0
2021-08-30 14:20:00,68.94,68.99,68.91,68.96,17964.0,60.5979,60.6418,60.5715,60.6154,17964.0
2021-08-30 14:30:00,68.95,68.98,68.92,68.98,13501.0,60.6067,60.633,60.5803,60.633,13501.0
2021-08-30 14:40:00,68.98,69.0,68.93,68.93,8526.0,60.633,60.6506,60.5891,60.5891,8526.0
2021-08-30 14:50:00,68.92,69.0,68.92,69.0,16683.0,60.5803,60.6506,60.5803,60.6506,16683.0
2021-08-30 15:00:00,68.99,69.02,68.99,69.0,10595.0,60.6418,60.6682,60.6418,60.6506,10595.0
2021-08-30 15:10:00,68.99,69.09,68.99,69.02,17095.0,60.6418,60.7297,60.6418,60.6682,17095.0
2021-08-30 15:20:00,69.01,69.07,69.0,69.01,16494.0,60.6594,60.7121,60.6506,60.6594,16494.0
2021-08-30 15:30:00,69.01,69.06,68.96,69.03,30649.0,60.6594,60.7033,60.6154,60.677,30649.0
2021-08-30 15:40:00,69.03,69.03,68.93,68.95,34361.0,60.677,60.677,60.5891,60.6067,34361.0
2021-08-30 15:50:00,68.96,69.07,68.92,69.03,217060.0,60.6154,60.7121,60.5803,60.677,217060.0
2021-08-31 09:30:00,69.05,69.11,68.81,69.06,61180.0,60.6946,60.7473,60.4836,60.7033,61180.0
2021-08-31 09:40:00,69.07,69.35,68.94,69.3,46755.0,60.7121,60.9583,60.5979,60.9143,46755.0
2021-08-31 09:50:00,69.3,69.36,69.2,69.27,85674.0,60.9143,60.967,60.8264,60.8879,85674.0
2021-08-31 10:00:00,69.27,69.31,69.12,69.22,67351.0,60.8879,60.9231,60.7561,60.844,67351.0
2021-08-31 10:10:00,69.21,69.41,69.21,69.33,30188.0,60.8352,61.011,60.8352,60.9407,30188.0
2021-08-31 10:20:00,69.33,69.41,69.24,69.33,36218.0,60.9407,61.011,60.8616,60.9407,36218.0
2021-08-31 10:30:00,69.32,69.38,69.27,69.32,27339.0,60.9319,60.9846,60.8879,60.9319,27339.0
2021-08-31 10:40:00,69.33,69.38,69.24,69.25,21678.0,60.9407,60.9846,60.8616,60.8704,21678.0
2021-08-31 10:50:00,69.26,69.38,69.25,69.38,17946.0,60.8791,60.9846,60.8704,60.9846,17946.0
2021-08-31 11:00:00,69.37,69.39,69.19,69.21,21806.0,60.9758,60.9934,60.8176,60.8352,21806.0
2021-08-31 11:10:00,69.22,69.27,69.15,69.16,21742.0,60.844,60.8879,60.7825,60.7912,21742.0
2021-08-31 11:20:00,69.15,69.17,69.06,69.11,26169.0,60.7825,60.8,60.7033,60.7473,26169.0
2021-08-31 11:30:00,69.1,69.18,69.08,69.11,26510.0,60.7385,60.8088,60.7209,60.7473,26510.0
2021-08-31 11:40:00,69.12,69.15,68.97,68.98,22495.0,60.7561,60.7825,60.6242,60.633,22495.0
2021-08-31 11:50:00,68.98,69.01,68.9,68.91,17351.0,60.633,60.6594,60.5627,60.5715,17351.0
2021-08-31 12:00:00,68.92,68.94,68.87,68.91,14740.0,60.5803,60.5979,60.5363,60.5715,14740.0
2021-08-31 12:10:00,68.91,68.95,68.86,68.94,20896.0,60.5715,60.6067,60.5275,60.5979,20896.0
2021-08-31 12:20:00,68.94,68.97,68.82,68.82,19544.0,60.5979,60.6242,60.4924,60.4924,19544.0
2021-08-31 12:30:00,68.8,68.82,68.75,68.76,15247.0,60.4748,60.4924,60.4309,60.4396,15247.0
2021-08-31 12:40:00,68.76,68.78,68.71,68.74,15970.0,60.4396,60.4572,60.3957,60.4221,15970.0
2021-08-31 12:50:00,68.74,68.8,68.71,68.71,19692.0,60.4221,60.4748,60.3957,60.3957,19692.0
2021-08-31 13:00:00,68.7,68.8,68.69,68.77,28324.0,60.3869,60.4748,60.3781,60.4484,28324.0
2021-08-31 13:10:00,68.76,68.81,68.73,68.76,25832.0,60.4396,60.4836,60.4133,60.4396,25832.0
2021-08-31 13:20:00,68.76,68.77,68.66,68.68,20101.0,60.4396,60.4484,60.3518,60.3693,20101.0
2021-08-31 13:30:00,68.68,68.69,68.55,68.59,26505.0,60.3693,60.3781,60.2551,60.2902,26505.0
2021-08-31 13:40:00,68.59,68.65,68.58,68.59,19867.0,60.2902,60.343,60.2814,60.2902,19867.0
2021-08-31 13:50:00,68.6,68.61,68.5,68.51,22267.0,60.299,60.3078,60.2111,60.2199,22267.0
2021-08-31 14:00:00,68.5,68.53,68.44,68.46,23475.0,60.2111,60.2375,60.1584,60.176,23475.0
2021-08-31 14:10:00,68.46,68.54,68.45,68.52,25366.0,60.176,60.2463,60.1672,60.2287,25366.0
2021-08-31 14:20:00,68.52,68.56,68.49,68.51,21118.0,60.2287,60.2639,60.2023,60.2199,21118.0
2021-08-31 14:30:00,68.5,68.56,68.47,68.51,18185.0,60.2111,60.2639,60.1847,60.2199,18185.0
2021-08-31 14:40:00,68.51,68.52,68.33,68.37,30719.0,60.2199,60.2287,60.0617,60.0968,30719.0
2021-08-31 14:50:00,68.37,68.49,68.36,68.48,26089.0,60.0968,60.2023,60.0881,60.1935,26089.0
2021-08-31 15:00:00,68.48,68.62,68.48,68.62,41728.0,60.1935,60.3166,60.1935,60.3166,41728.0
2021-08-31 15:10:00,68.62,68.64,68.56,68.56,65712.0,60.3166,60.3342,60.2639,60.2639,65712.0
2021-08-31 15:20:00,68.56,68.67,68.52,68.59,54350.0,60.2639,60.3605,60.2287,60.2902,54350.0
2021-08-31 15:30:00,68.6,68.78,68.58,68.71,74636.0,60.299,60.4572,60.2814,60.3957,74636.0
2021-08-31 15:40:00,68.71,68.75,68.64,68.74,72281.0,60.3957,60.4309,60.3342,60.4221,72281.0
2021-08-31 15:50:00,68.73,68.82,68.6,68.75,327562.0,60.4133,60.4924,60.299,60.4309,327562.0
2021-09-01 09:30:00,69.02,69.07,68.83,68.92,57209.0,60.6682,60.7121,60.5012,60.5803,57209.0
2021-09-01 09:40:00,68.92,68.99,68.83,68.88,72215.0,60.5803,60.6418,60.5012,60.5451,72215.0
2021-09-01 09:50:00,68.87,69.1,68.84,69.1,50484.0,60.5363,60.7385,60.51,60.7385,50484.0
2021-09-01 10:00:00,69.1,69.42,69.05,69.4,60126.0,60.7385,61.0198,60.6946,61.0022,60126.0
2021-09-01 10:10:00,69.4,69.56,69.36,69.42,41875.0,61.0022,61.1428,60.967,61.0198,41875.0
2021-09-01 10:20:00,69.45,69.55,69.39,69.45,30085.0,61.0462,61.1341,60.9934,61.0462,30085.0
2021-09-01 10:30:00,69.45,69.55,69.41,69.53,37310.0,61.0462,61.1341,61.011,61.1165,37310.0
2021-09-01 10:40:00,69.51,69.62,69.46,69.49,23977.0,61.0989,61.1956,61.0549,61.0813,23977.0
2021-09-01 10:50:00,69.47,69.58,69.44,69.51,23598.0,61.0637,61.1604,61.0374,61.0989,23598.0
2021-09-01 11:00:00,69.51,69.57,69.45,69.45,32944.0,61.0989,61.1516,61.0462,61.0462,32944.0
2021-09-01 11:10:00,69.46,69.47,69.27,69.28,19285.0,61.0549,61.0637,60.8879,60.8967,19285.0
2021-09-01 11:20:00,69.28,69.4,69.2,69.39,16054.0,60.8967,61.0022,60.8264,60.9934,16054.0
2021-09-01 11:30:00,69.39,69.48,69.32,69.45,16517.0,60.9934,61.0725,60.9319,61.0462,16517.0
2021-09-01 11:40:00,69.44,69.49,69.41,69.49,10862.0,61.0374,61.0813,61.011,61.0813,10862.0
2021-09-01 11:50:00,69.47,69.49,69.43,69.47,13808.0,61.0637,61.0813,61.0286,61.0637,13808.0
2021-09-01 12:00:00,69.47,69.53,69.47,69.52,11478.0,61.0637,61.1165,61.0637,61.1077,11478.0
2021-09-01 12:10:00,69.51,69.55,69.46,69.53,7909.0,61.0989,61.1341,61.0549,61.1165,7909.0
2021-09-01 12:20:00,69.53,69.57,69.46,69.56,14889.0,61.1165,61.1516,61.0549,61.1428,14889.0
2021-09-01 12:30:00,69.56,69.57,69.5,69.56,22147.0,61.1428,61.1516,61.0901,61.1428,22147.0
2021-09-01 12:40:00,69.57,69.66,69.54,69.62,28977.0,61.1516,61.2307,61.1253,61.1956,28977.0
2021-09-01 12:50:00,69.61,69.71,69.61,69.69,21858.0,61.1868,61.2747,61.1868,61.2571,21858.0
2021-09-01 13:00:00,69.68,69.76,69.66,69.76,17664.0,61.2483,61.3186,61.2307,61.3186,17664.0
2021-09-01 13:10:00,69.76,69.84,69.75,69.81,20432.0,61.3186,61.389,61.3099,61.3626,20432.0
2021-09-01 13:20:00,69.81,69.88,69.8,69.88,15459.0,61.3626,61.4241,61.3538,61.4241,15459.0
2021-09-01 13:30:00,69.88,69.89,69.79,69.83,18089.0,61.4241,61.4329,61.345,61.3802,18089.0
2021-09-01 13:40:00,69.83,69.92,69.79,69.92,16930.0,61.3802,61.4593,61.345,61.4593,16930.0
2021-09-01 13:50:00,69.92,69.96,69.88,69.91,31430.0,61.4593,61.4944,61.4241,61.4505,31430.0
2021-09-01 14:00:00,69.89,69.92,69.82,69.83,18368.0,61.4329,61.4593,61.3714,61.3802,18368.0
2021-09-01 14:10:00,69.83,69.88,69.81,69.84,20270.0,61.3802,61.4241,61.3626,61.389,20270.0
2021-09-01 14:20:00,69.84,69.91,69.8,69.81,24966.0,61.389,61.4505,61.3538,61.3626,24966.0
2021-09-01 14:30:00,69.79,69.84,69.74,69.75,33267.0,61.345,61.389,61.3011,61.3099,33267.0
2021-09-01 14:40:00,69.75,69.75,69.69,69.75,19185.0,61.3099,61.3099,61.2571,61.3099,19185.0
2021-09-01 14:50:00,69.75,69.76,69.67,69.69,18608.0,61.3099,61.3186,61.2395,61.2571,18608.0
2021-09-01 15:00:00,69.68,69.69,69.59,69.63,17125.0,61.2483,61.2571,61.1692,61.2044,17125.0
2021-09-01 15:10:00,69.64,69.65,69.54,69.63,21106.0,61.2132,61.222,61.1253,61.2044,21106.0
2021-09-01 15:20:00,69.64,69.71,69.62,69.7,35153.0,61.2132,61.2747,61.1956,61.2659,35153.0
2021-09-01 15:30:00,69.7,69.71,69.61,69.63,26069.0,61.2659,61.2747,61.1868,61.2044,26069.0
2021-09-01 15:40:00,69.63,69.63,69.52,69.56,31785.0,61.2044,61.2044,61.1077,61.1428,31785.0
2021-09-01 15:50:00,69.56,69.79,69.56,69.75,142866.0,61.1428,61.345,61.1428,61.3099,142866.0
2021-09-02 09:30:00,69.81,70.09,69.76,70.06,51526.0,61.3626,61.6087,61.3186,61.5823,51526.0
2021-09-02 09:40:00,70.07,70.31,70.04,70.27,24029.0,61.5911,61.8021,61.5648,61.7669,24029.0
2021-09-02 09:50:00,70.3,70.35,70.0,70.01,16735.0,61.7933,61.8373,61.5296,61.5384,16735.0
2021-09-02 10:00:00,70.01,70.05,69.78,69.92,15796.0,61.5384,61.5736,61.3362,61.4593,15796.0
2021-09-02 10:10:00,69.93,70.05,69.86,69.97,12797.0,61.4681,61.5736,61.4065,61.5032,12797.0
2021-09-02 10:20:00,70.0,70.12,69.98,70.12,18472.0,61.5296,61.6351,61.512,61.6351,18472.0
2021-09-02 10:30:00,70.11,70.15,69.83,69.83,9670.0,61.6263,61.6615,61.3802,61.3802,9670.0
2021-09-02 10:40:00,69.86,69.88,69.79,69.79,10517.0,61.4065,61.4241,61.345,61.345,10517.0
2021-09-02 10:50:00,69.78,69.91,69.76,69.91,11081.0,61.3362,61.4505,61.3186,61.4505,11081.0
2021-09-02 11:00:00,69.89,69.95,69.78,69.89,17357.0,61.4329,61.4857,61.3362,61.4329,17357.0
2021-09-02 11:10:00,69.89,70.0,69.89,69.99,32129.0,61.4329,61.5296,61.4329,61.5208,32129.0
2021-09-02 11:20:00,69.98,69.98,69.91,69.93,14514.0,61.512,61.512,61.4505,61.4681,14514.0
2021-09-02 11:30:00,69.93,70.11,69.9,70.11,33498.0,61.4681,61.6263,61.4417,61.6263,33498.0
2021-09-02 11:40:00,70.09,70.1,69.96,69.98,23798.0,61.6087,61.6175,61.4944,61.512,23798.0
2021-09-02 11:50:00,69.97,69.98,69.9,69.91,6801.0,61.5032,61.512,61.4417,61.4505,6801.0
2021-09-02 12:00:00,69.92,69.98,69.89,69.97,7605.0,61.4593,61.512,61.4329,61.5032,7605.0
2021-09-02 12:10:00,69.98,70.08,69.97,70.06,12352.0,61.512,61.5999,61.5032,61.5823,12352.0
2021-09-02 12:20:00,70.07,70.09,70.0,70.02,6234.0,61.5911,61.6087,61.5296,61.5472,6234.0
2021-09-02 12:30:00,70.01,70.07,70.0,70.06,6024.0,61.5384,61.5911,61.5296,61.5823,6024.0
2021-09-02 12:40:00,70.05,70.11,70.03,70.09,8162.0,61.5736,61.6263,61.556,61.6087,8162.0
2021-09-02 12:50:00,70.08,70.09,70.02,70.06,10366.0,61.5999,61.6087,61.5472,61.5823,10366.0
2021-09-02 13:00:00,70.06,70.1,70.06,70.08,9264.0,61.5823,61.6175,61.5823,61.5999,9264.0
2021-09-02 13:10:00,70.08,70.15,70.06,70.12,10083.0,61.5999,61.6615,61.5823,61.6351,10083.0
2021-09-02 13:20:00,70.12,70.14,70.08,70.12,16138.0,61.6351,61.6527,61.5999,61.6351,16138.0
2021-09-02 13:30:00,70.11,70.11,70.05,70.06,18291.0,61.6263,61.6263,61.5736,61.5823,18291.0
2021-09-02 13:40:00,70.06,70.1,70.05,70.1,14133.0,61.5823,61.6175,61.5736,61.6175,14133.0
2021-09-02 13:50:00,70.11,70.14,69.98,69.98,14591.0,61.6263,61.6527,61.512,61.512,14591.0
2021-09-02 14:00:00,69.98,70.05,69.98,70.05,17584.0,61.512,61.5736,61.512,61.5736,17584.0
2021-09-02 14:10:00,70.03,70.11,70.03,70.07,18180.0,61.556,61.6263,61.556,61.5911,18180.0
2021-09-02 14:20:00,70.07,70.08,69.99,70.05,19907.0,61.5911,61.5999,61.5208,61.5736,19907.0
2021-09-02 14:30:00,70.05,70.05,69.96,70.0,9956.0,61.5736,61.5736,61.4944,61.5296,9956.0
2021-09-02 14:40:00,70.0,70.0,69.94,69.96,12546.0,61.5296,61.5296,61.4769,61.4944,12546.0
2021-09-02 14:50:00,69.96,70.03,69.95,70.03,12058.0,61.4944,61.556,61.4857,61.556,12058.0
2021-09-02 15:00:00,70.03,70.04,69.97,70.01,18512.0,61.556,61.5648,61.5032,61.5384,18512.0
2021-09-02 15:10:00,70.01,70.03,69.96,69.97,21816.0,61.5384,61.556,61.4944,61.5032,21816.0
2021-09-02 15:20:00,69.97,70.09,69.96,70.07,27627.0,61.5032,61.6087,61.4944,61.5911,27627.0
2021-09-02 15:30:00,70.07,70.14,70.05,70.1,30910.0,61.5911,61.6527,61.5736,61.6175,30910.0
2021-09-02 15:40:00,70.1,70.18,70.07,70.18,40061.0,61.6175,61.6878,61.5911,61.6878,40061.0
2021-09-02 15:50:00,70.19,70.36,70.18,70.34,169423.0,61.6966,61.846,61.6878,61.8285,169423.0
2021-09-03 09:30:00,70.11,70.2,69.98,70.16,42932.0,61.6263,61.7054,61.512,61.6702,42932.0
2021-09-03 09:40:00,70.15,70.15,69.6,69.65,28724.0,61.6615,61.6615,61.178,61.222,28724.0
2021-09-03 09:50:00,69.59,69.73,69.51,69.72,17402.0,61.1692,61.2923,61.0989,61.2835,17402.0
2021-09-03 10:00:00,69.74,70.08,69.73,70.08,33941.0,61.3011,61.5999,61.2923,61.5999,33941.0
2021-09-03 10:10:00,70.08,70.11,69.88,69.91,19595.0,61.5999,61.6263,61.4241,61.4505,19595.0
2021-09-03 10:20:00,69.9,70.01,69.84,69.98,14634.0,61.4417,61.5384,61.389,61.512,14634.0
2021-09-03 10:30:00,69.98,70.03,69.91,69.99,16737.0,61.512,61.556,61.4505,61.5208,16737.0
2021-09-03 10:40:00,69.99,70.2,69.97,70.2,15615.0,61.5208,61.7054,61.5032,61.7054,15615.0
2021-09-03 10:50:00,70.22,70.29,70.13,70.13,11387.0,61.723,61.7845,61.6439,61.6439,11387.0
2021-09-03 11:00:00,70.11,70.23,70.09,70.21,13362.0,61.6263,61.7318,61.6087,61.7142,13362.0
2021-09-03 11:10:00,70.2,70.3,70.13,70.26,11323.0,61.7054,61.7933,61.6439,61.7581,11323.0
2021-09-03 11:20:00,70.26,70.34,70.23,70.33,8874.0,61.7581,61.8285,61.7318,61.8197,8874.0
2021-09-03 11:30:00,70.29,70.35,70.18,70.18,8940.0,61.7845,61.8373,61.6878,61.6878,8940.0
2021-09-03 11:40:00,70.19,70.24,70.14,70.21,6859.0,61.6966,61.7406,61.6527,61.7142,6859.0
2021-09-03 11:50:00,70.24,70.3,70.22,70.3,5664.0,61.7406,61.7933,61.723,61.7933,5664.0
2021-09-03 12:00:00,70.31,70.4,70.31,70.37,7686.0,61.8021,61.8812,61.8021,61.8548,7686.0
2021-09-03 12:10:00,70.37,70.42,70.33,70.33,7651.0,61.8548,61.8988,61.8197,61.8197,7651.0
2021-09-03 12:20:00,70.32,70.36,70.27,70.28,7389.0,61.8109,61.846,61.7669,61.7757,7389.0
2021-09-03 12:30:00,70.28,70.3,70.22,70.23,11123.0,61.7757,61.7933,61.723,61.7318,11123.0
2021-09-03 12:40:00,70.23,70.25,70.2,70.25,11140.0,61.7318,61.7494,61.7054,61.7494,11140.0
2021-09-03 12:50:00,70.25,70.25,70.18,70.19,12487.0,61.7494,61.7494,61.6878,61.6966,12487.0
2021-09-03 13:00:00,70.2,70.29,70.2,70.25,14310.0,61.7054,61.7845,61.7054,61.7494,14310.0
2021-09-03 13:10:00,70.24,70.31,70.24,70.31,14667.0,61.7406,61.8021,61.7406,61.8021,14667.0
2021-09-03 13:20:00,70.3,70.33,70.26,70.27,9082.0,61.7933,61.8197,61.7581,61.7669,9082.0
2021-09-03 13:30:00,70.27,70.33,70.23,70.33,11568.0,61.7669,61.8197,61.7318,61.8197,11568.0
2021-09-03 13:40:00,70.32,70.37,70.31,70.33,13487.0,61.8109,61.8548,61.8021,61.8197,13487.0
2021-09-03 13:50:00,70.34,70.34,70.27,70.28,8256.0,61.8285,61.8285,61.7669,61.7757,8256.0
2021-09-03 14:00:00,70.28,70.28,70.21,70.24,11169.0,61.7757,61.7757,61.7142,61.7406,11169.0
2021-09-03 14:10:00,70.23,70.28,70.21,70.27,13611.0,61.7318,61.7757,61.7142,61.7669,13611.0
2021-09-03 14:20:00,70.28,70.32,70.27,70.28,10478.0,61.7757,61.8109,61.7669,61.7757,10478.0
2021-09-03 14:30:00,70.29,70.32,70.27,70.27,15552.0,61.7845,61.8109,61.7669,61.7669,15552.0
2021-09-03 14:40:00,70.27,70.34,70.27,70.33,12582.0,61.7669,61.8285,61.7669,61.8197,12582.0
2021-09-03 14:50:00,70.34,70.34,70.26,70.28,21847.0,61.8285,61.8285,61.7581,61.7757,21847.0
2021-09-03 15:00:00,70.28,70.29,70.22,70.23,24174.0,61.7757,61.7845,61.723,61.7318,24174.0
2021-09-03 15:10:00,70.23,70.26,70.17,70.2,18151.0,61.7318,61.7581,61.679,61.7054,18151.0
2021-09-03 15:20:00,70.2,70.28,70.18,70.26,27642.0,61.7054,61.7757,61.6878,61.7581,27642.0
2021-09-03 15:30:00,70.27,70.29,70.08,70.09,31780.0,61.7669,61.7845,61.5999,61.6087,31780.0
2021-09-03 15:40:00,70.09,70.15,70.06,70.08,35751.0,61.6087,61.6615,61.5823,61.5999,35751.0
2021-09-03 15:50:00,70.08,70.08,69.78,69.8,256257.0,61.5999,61.5999,61.3362,61.3538,256257.0
2021-09-07 09:30:00,69.37,69.39,69.04,69.09,102779.0,60.9758,60.9934,60.6858,60.7297,102779.0
2021-09-07 09:40:00,69.1,69.29,68.86,68.86,39720.0,60.7385,60.9055,60.5275,60.5275,39720.0
2021-09-07 09:50:00,68.84,68.87,68.48,68.58,37517.0,60.51,60.5363,60.1935,60.2814,37517.0
2021-09-07 10:00:00,68.59,68.78,68.58,68.64,42891.0,60.2902,60.4572,60.2814,60.3342,42891.0
2021-09-07 10:10:00,68.63,68.63,68.33,68.5,28300.0,60.3254,60.3254,60.0617,60.2111,28300.0
2021-09-07 10:20:00,68.52,68.63,68.47,68.59,31185.0,60.2287,60.3254,60.1847,60.2902,31185.0
2021-09-07 10:30:00,68.59,68.68,68.42,68.5,23754.0,60.2902,60.3693,60.1408,60.2111,23754.0
2021-09-07 10:40:00,68.5,68.53,68.4,68.49,11887.0,60.2111,60.2375,60.1232,60.2023,11887.0
2021-09-07 10:50:00,68.49,68.51,68.29,68.42,20320.0,60.2023,60.2199,60.0265,60.1408,20320.0
2021-09-07 11:00:00,68.41,68.65,68.38,68.64,23078.0,60.132,60.343,60.1056,60.3342,23078.0
2021-09-07 11:10:00,68.64,68.64,68.35,68.36,14340.0,60.3342,60.3342,60.0793,60.0881,14340.0
2021-09-07 11:20:00,68.36,68.36,68.17,68.23,24035.0,60.0881,60.0881,59.921,59.9738,24035.0
2021-09-07 11:30:00,68.23,68.33,68.22,68.33,18296.0,59.9738,60.0617,59.965,60.0617,18296.0
2021-09-07 11:40:00,68.33,68.41,68.29,68.38,13838.0,60.0617,60.132,60.0265,60.1056,13838.0
2021-09-07 11:50:00,68.38,68.41,68.33,68.36,24270.0,60.1056,60.132,60.0617,60.0881,24270.0
2021-09-07 12:00:00,68.36,68.52,68.35,68.45,13410.0,60.0881,60.2287,60.0793,60.1672,13410.0
2021-09-07 12:10:00,68.45,68.51,68.39,68.39,35249.0,60.1672,60.2199,60.1144,60.1144,35249.0
2021-09-07 12:20:00,68.4,68.44,68.34,68.4,65497.0,60.1232,60.1584,60.0705,60.1232,65497.0
2021-09-07 12:30:00,68.4,68.42,68.35,68.37,107187.0,60.1232,60.1408,60.0793,60.0968,107187.0
2021-09-07 12:40:00,68.36,68.39,68.3,68.39,17490.0,60.0881,60.1144,60.0353,60.1144,17490.0
2021-09-07 12:50:00,68.4,68.48,68.38,68.39,31756.0,60.1232,60.1935,60.1056,60.1144,31756.0
2021-09-07 13:00:00,68.38,68.49,68.34,68.43,9691.0,60.1056,60.2023,60.0705,60.1496,9691.0
2021-09-07 13:10:00,68.44,68.52,68.44,68.48,17280.0,60.1584,60.2287,60.1584,60.1935,17280.0
2021-09-07 13:20:00,68.48,68.49,68.41,68.46,12889.0,60.1935,60.2023,60.132,60.176,12889.0
2021-09-07 13:30:00,68.45,68.46,68.37,68.42,30355.0,60.1672,60.176,60.0968,60.1408,30355.0
2021-09-07 13:40:00,68.44,68.46,68.4,68.43,13841.0,60.1584,60.176,60.1232,60.1496,13841.0
2021-09-07 13:50:00,68.41,68.5,68.41,68.44,38628.0,60.132,60.2111,60.132,60.1584,38628.0
2021-09-07 14:00:00,68.43,68.52,68.43,68.45,34663.0,60.1496,60.2287,60.1496,60.1672,34663.0
2021-09-07 14:10:00,68.45,68.48,68.4,68.4,28903.0,60.1672,60.1935,60.1232,60.1232,28903.0
2021-09-07 14:20:00,68.39,68.4,68.31,68.31,16112.0,60.1144,60.1232,60.0441,60.0441,16112.0
2021-09-07 14:30:00,68.31,68.33,68.24,68.28,16616.0,60.0441,60.0617,59.9826,60.0177,16616.0
2021-09-07 14:40:00,68.29,68.35,68.25,68.3,18650.0,60.0265,60.0793,59.9914,60.0353,18650.0
2021-09-07 14:50:00,68.3,68.33,68.28,68.31,16496.0,60.0353,60.0617,60.0177,60.0441,16496.0
2021-09-07 15:00:00,68.3,68.32,68.22,68.23,48448.0,60.0353,60.0529,59.965,59.9738,48448.0
2021-09-07 15:10:00,68.23,68.24,68.14,68.22,21920.0,59.9738,59.9826,59.8947,59.965,21920.0
2021-09-07 15:20:00,68.21,68.21,68.02,68.04,29750.0,59.9562,59.9562,59.7892,59.8068,29750.0
2021-09-07 15:30:00,68.04,68.05,67.9,67.94,79605.0,59.8068,59.8156,59.6837,59.7189,79605.0
2021-09-07 15:40:00,67.95,68.03,67.92,68.0,86694.0,59.7277,59.798,59.7013,59.7716,86694.0
2021-09-07 15:50:00,67.99,68.02,67.9,67.9,174222.0,59.7628,59.7892,59.6837,59.6837,174222.0
2021-09-08 09:30:00,67.76,68.07,67.62,68.07,44410.0,59.5607,59.8331,59.4376,59.8331,44410.0
2021-09-08 09:40:00,68.08,68.33,68.07,68.28,58415.0,59.8419,60.0617,59.8331,60.0177,58415.0
2021-09-08 09:50:00,68.29,68.59,68.28,68.54,47641.0,60.0265,60.2902,60.0177,60.2463,47641.0
2021-09-08 10:00:00,68.54,68.75,68.54,68.6,58416.0,60.2463,60.4309,60.2463,60.299,58416.0
2021-09-08 10:10:00,68.57,68.61,68.37,68.37,35728.0,60.2726,60.3078,60.0968,60.0968,35728.0
2021-09-08 10:20:00,68.38,68.67,68.37,68.66,25266.0,60.1056,60.3605,60.0968,60.3518,25266.0
2021-09-08 10:30:00,68.66,68.89,68.62,68.89,41477.0,60.3518,60.5539,60.3166,60.5539,41477.0
2021-09-08 10:40:00,68.89,68.91,68.8,68.84,25943.0,60.5539,60.5715,60.4748,60.51,25943.0
2021-09-08 10:50:00,68.83,69.31,68.81,69.21,43033.0,60.5012,60.9231,60.4836,60.8352,43033.0
2021-09-08 11:00:00,69.21,69.38,69.18,69.32,65090.0,60.8352,60.9846,60.8088,60.9319,65090.0
2021-09-08 11:10:00,69.32,69.33,69.18,69.19,26571.0,60.9319,60.9407,60.8088,60.8176,26571.0
2021-09-08 11:20:00,69.18,69.22,69.11,69.14,23789.0,60.8088,60.844,60.7473,60.7737,23789.0
2021-09-08 11:30:00,69.14,69.21,69.13,69.2,37354.0,60.7737,60.8352,60.7649,60.8264,37354.0
2021-09-08 11:40:00,69.19,69.35,69.15,69.3,23541.0,60.8176,60.9583,60.7825,60.9143,23541.0
2021-09-08 11:50:00,69.3,69.32,69.25,69.26,47649.0,60.9143,60.9319,60.8704,60.8791,47649.0
2021-09-08 12:00:00,69.26,69.37,69.21,69.28,36966.0,60.8791,60.9758,60.8352,60.8967,36966.0
2021-09-08 12:10:00,69.28,69.3,69.21,69.26,13430.0,60.8967,60.9143,60.8352,60.8791,13430.0
2021-09-08 12:20:00,69.25,69.25,69.16,69.18,19437.0,60.8704,60.8704,60.7912,60.8088,19437.0
2021-09-08 12:30:00,69.19,69.22,69.15,69.2,13484.0,60.8176,60.844,60.7825,60.8264,13484.0
2021-09-08 12:40:00,69.2,69.29,69.19,69.25,17615.0,60.8264,60.9055,60.8176,60.8704,17615.0
2021-09-08 12:50:00,69.25,69.28,69.21,69.24,13385.0,60.8704,60.8967,60.8352,60.8616,13385.0
2021-09-08 13:00:00,69.25,69.28,69.16,69.17,16478.0,60.8704,60.8967,60.7912,60.8,16478.0
2021-09-08 13:10:00,69.17,69.19,69.11,69.15,13537.0,60.8,60.8176,60.7473,60.7825,13537.0
2021-09-08 13:20:00,69.16,69.19,69.14,69.18,10000.0,60.7912,60.8176,60.7737,60.8088,10000.0
2021-09-08 13:30:00,69.17,69.26,69.16,69.23,17578.0,60.8,60.8791,60.7912,60.8528,17578.0
2021-09-08 13:40:00,69.23,69.27,69.15,69.24,14655.0,60.8528,60.8879,60.7825,60.8616,14655.0
2021-09-08 13:50:00,69.25,69.27,69.2,69.22,10447.0,60.8704,60.8879,60.8264,60.844,10447.0
2021-09-08 14:00:00,69.23,69.23,69.09,69.18,16317.0,60.8528,60.8528,60.7297,60.8088,16317.0
2021-09-08 14:10:00,69.2,69.28,69.19,69.25,17114.0,60.8264,60.8967,60.8176,60.8704,17114.0
2021-09-08 14:20:00,69.25,69.27,69.2,69.23,21055.0,60.8704,60.8879,60.8264,60.8528,21055.0
2021-09-08 14:30:00,69.24,69.26,69.17,69.17,28953.0,60.8616,60.8791,60.8,60.8,28953.0
2021-09-08 14:40:00,69.18,69.23,69.15,69.22,23686.0,60.8088,60.8528,60.7825,60.844,23686.0
2021-09-08 14:50:00,69.21,69.33,69.21,69.3,21130.0,60.8352,60.9407,60.8352,60.9143,21130.0
2021-09-08 15:00:00,69.29,69.34,69.24,69.31,34345.0,60.9055,60.9495,60.8616,60.9231,34345.0
2021-09-08 15:10:00,69.31,69.37,69.3,69.31,29578.0,60.9231,60.9758,60.9143,60.9231,29578.0
2021-09-08 15:20:00,69.31,69.32,69.24,69.26,23593.0,60.9231,60.9319,60.8616,60.8791,23593.0
2021-09-08 15:30:00,69.26,69.34,69.22,69.23,43478.0,60.8791,60.9495,60.844,60.8528,43478.0
2021-09-08 15:40:00,69.24,69.37,69.22,69.29,46093.0,60.8616,60.9758,60.844,60.9055,46093.0
2021-09-08 15:50:00,69.29,69.31,69.17,69.3,158342.0,60.9055,60.9231,60.8,60.9143,158342.0
2021-09-09 09:30:00,69.05,69.18,68.79,68.97,67334.0,60.6946,60.8088,60.466,60.6242,67334.0
2021-09-09 09:40:00,68.98,69.22,68.98,69.22,33492.0,60.633,60.844,60.633,60.844,33492.0
2021-09-09 09:50:00,69.22,69.38,69.11,69.17,54978.0,60.844,60.9846,60.7473,60.8,54978.0
2021-09-09 10:00:00,69.19,69.2,69.01,69.17,51963.0,60.8176,60.8264,60.6594,60.8,51963.0
2021-09-09 10:10:00,69.19,69.39,69.17,69.17,30262.0,60.8176,60.9934,60.8,60.8,30262.0
2021-09-09 10:20:00,69.16,69.21,69.11,69.14,18450.0,60.7912,60.8352,60.7473,60.7737,18450.0
2021-09-09 10:30:00,69.14,69.27,69.1,69.12,26909.0,60.7737,60.8879,60.7385,60.7561,26909.0
2021-09-09 10:40:00,69.11,69.14,68.96,69.09,31006.0,60.7473,60.7737,60.6154,60.7297,31006.0
2021-09-09 10:50:00,69.12,69.28,69.11,69.28,61176.0,60.7561,60.8967,60.7473,60.8967,61176.0
2021-09-09 11:00:00,69.28,69.31,69.18,69.19,39301.0,60.8967,60.9231,60.8088,60.8176,39301.0
2021-09-09 11:10:00,69.19,69.19,69.0,69.11,44744.0,60.8176,60.8176,60.6506,60.7473,44744.0
2021-09-09 11:20:00,69.1,69.35,69.09,69.34,41078.0,60.7385,60.9583,60.7297,60.9495,41078.0
2021-09-09 11:30:00,69.34,69.5,69.33,69.42,118437.0,60.9495,61.0901,60.9407,61.0198,118437.0
2021-09-09 11:40:00,69.41,69.5,69.35,69.5,38072.0,61.011,61.0901,60.9583,61.0901,38072.0
2021-09-09 11:50:00,69.5,69.55,69.47,69.5,34911.0,61.0901,61.1341,61.0637,61.0901,34911.0
2021-09-09 12:00:00,69.46,69.51,69.39,69.45,55104.0,61.0549,61.0989,60.9934,61.0462,55104.0
2021-09-09 12:10:00,69.45,69.48,69.33,69.37,21770.0,61.0462,61.0725,60.9407,60.9758,21770.0
2021-09-09 12:20:00,69.36,69.42,69.3,69.4,36903.0,60.967,61.0198,60.9143,61.0022,36903.0
2021-09-09 12:30:00,69.4,69.44,69.32,69.42,100153.0,61.0022,61.0374,60.9319,61.0198,100153.0
2021-09-09 12:40:00,69.42,69.43,69.37,69.39,12661.0,61.0198,61.0286,60.9758,60.9934,12661.0
2021-09-09 12:50:00,69.4,69.45,69.35,69.36,27438.0,61.0022,61.0462,60.9583,60.967,27438.0
2021-09-09 13:00:00,69.36,69.46,69.35,69.46,13114.0,60.967,61.0549,60.9583,61.0549,13114.0
2021-09-09 13:10:00,69.47,69.5,69.37,69.37,16770.0,61.0637,61.0901,60.9758,60.9758,16770.0
2021-09-09 13:20:00,69.37,69.42,69.32,69.35,19405.0,60.9758,61.0198,60.9319,60.9583,19405.0
2021-09-09 13:30:00,69.34,69.34,69.19,69.31,44060.0,60.9495,60.9495,60.8176,60.9231,44060.0
2021-09-09 13:40:00,69.31,69.37,69.26,69.27,21838.0,60.9231,60.9758,60.8791,60.8879,21838.0
2021-09-09 13:50:00,69.27,69.32,69.25,69.3,28094.0,60.8879,60.9319,60.8704,60.9143,28094.0
2021-09-09 14:00:00,69.3,69.32,69.22,69.28,36212.0,60.9143,60.9319,60.844,60.8967,36212.0
2021-09-09 14:10:00,69.26,69.32,69.25,69.31,11596.0,60.8791,60.9319,60.8704,60.9231,11596.0
2021-09-09 14:20:00,69.31,69.37,69.29,69.35,33057.0,60.9231,60.9758,60.9055,60.9583,33057.0
2021-09-09 14:30:00,69.34,69.37,69.29,69.35,21140.0,60.9495,60.9758,60.9055,60.9583,21140.0
2021-09-09 14:40:00,69.38,69.47,69.35,69.46,11123.0,60.9846,61.0637,60.9583,61.0549,11123.0
2021-09-09 14:50:00,69.46,69.49,69.43,69.43,19719.0,61.0549,61.0813,61.0286,61.0286,19719.0
2021-09-09 15:00:00,69.43,69.44,69.32,69.36,21516.0,61.0286,61.0374,60.9319,60.967,21516.0
2021-09-09 15:10:00,69.36,69.38,69.33,69.35,32099.0,60.967,60.9846,60.9407,60.9583,32099.0
2021-09-09 15:20:00,69.34,69.44,69.32,69.4,20856.0,60.9495,61.0374,60.9319,61.0022,20856.0
2021-09-09 15:30:00,69.4,69.41,69.32,69.38,37495.0,61.0022,61.011,60.9319,60.9846,37495.0
2021-09-09 15:40:00,69.38,69.45,69.31,69.39,45873.0,60.9846,61.0462,60.9231,60.9934,45873.0
2021-09-09 15:50:00,69.37,69.38,69.24,69.27,246485.0,60.9758,60.9846,60.8616,60.8879,246485.0
2021-09-10 09:30:00,69.23,69.23,68.57,68.59,43072.0,60.8528,60.8528,60.2726,60.2902,43072.0
2021-09-10 09:40:00,68.58,68.64,68.03,68.03,57618.0,60.2814,60.3342,59.798,59.798,57618.0
2021-09-10 09:50:00,68.0,68.12,67.98,68.11,46838.0,59.7716,59.8771,59.754,59.8683,46838.0
2021-09-10 10:00:00,68.09,68.36,68.07,68.31,52136.0,59.8507,60.0881,59.8331,60.0441,52136.0
2021-09-10 10:10:00,68.33,68.33,68.12,68.15,21847.0,60.0617,60.0617,59.8771,59.9035,21847.0
2021-09-10 10:20:00,68.16,68.4,68.15,68.35,15184.0,59.9123,60.1232,59.9035,60.0793,15184.0
2021-09-10 10:30:00,68.31,68.52,68.27,68.31,31805.0,60.0441,60.2287,60.0089,60.0441,31805.0
2021-09-10 10:40:00,68.31,68.32,68.07,68.12,18405.0,60.0441,60.0529,59.8331,59.8771,18405.0
2021-09-10 10:50:00,68.14,68.22,68.1,68.14,37362.0,59.8947,59.965,59.8595,59.8947,37362.0
2021-09-10 11:00:00,68.14,68.19,68.08,68.13,19301.0,59.8947,59.9386,59.8419,59.8859,19301.0
2021-09-10 11:10:00,68.14,68.23,68.12,68.18,18645.0,59.8947,59.9738,59.8771,59.9298,18645.0
2021-09-10 11:20:00,68.17,68.25,68.0,68.03,21931.0,59.921,59.9914,59.7716,59.798,21931.0
2021-09-10 11:30:00,68.04,68.04,67.77,67.78,186147.0,59.8068,59.8068,59.5694,59.5782,186147.0
2021-09-10 11:40:00,67.78,67.88,67.77,67.85,51073.0,59.5782,59.6661,59.5694,59.6398,51073.0
2021-09-10 11:50:00,67.84,67.92,67.81,67.86,24617.0,59.631,59.7013,59.6046,59.6486,24617.0
2021-09-10 12:00:00,67.87,67.98,67.85,67.98,11942.0,59.6573,59.754,59.6398,59.754,11942.0
2021-09-10 12:10:00,67.98,68.06,67.97,68.02,8582.0,59.754,59.8244,59.7452,59.7892,8582.0
2021-09-10 12:20:00,68.02,68.05,67.93,67.93,15785.0,59.7892,59.8156,59.7101,59.7101,15785.0
2021-09-10 12:30:00,67.94,67.99,67.93,67.98,33132.0,59.7189,59.7628,59.7101,59.754,33132.0
2021-09-10 12:40:00,67.97,68.02,67.97,67.97,14925.0,59.7452,59.7892,59.7452,59.7452,14925.0
2021-09-10 12:50:00,67.97,68.01,67.93,67.93,20861.0,59.7452,59.7804,59.7101,59.7101,20861.0
2021-09-10 13:00:00,67.94,67.97,67.9,67.93,12702.0,59.7189,59.7452,59.6837,59.7101,12702.0
2021-09-10 13:10:00,67.92,67.93,67.89,67.91,24702.0,59.7013,59.7101,59.6749,59.6925,24702.0
2021-09-10 13:20:00,67.91,68.01,67.89,67.97,12254.0,59.6925,59.7804,59.6749,59.7452,12254.0
2021-09-10 13:30:00,67.97,68.08,67.97,68.07,25449.0,59.7452,59.8419,59.7452,59.8331,25449.0
2021-09-10 13:40:00,68.07,68.13,68.05,68.1,23204.0,59.8331,59.8859,59.8156,59.8595,23204.0
2021-09-10 13:50:00,68.1,68.13,68.04,68.09,23068.0,59.8595,59.8859,59.8068,59.8507,23068.0
2021-09-10 14:00:00,68.1,68.11,68.0,68.04,19692.0,59.8595,59.8683,59.7716,59.8068,19692.0
2021-09-10 14:10:00,68.04,68.06,68.0,68.01,30805.0,59.8068,59.8244,59.7716,59.7804,30805.0
2021-09-10 14:20:00,68.0,68.07,67.97,68.06,27720.0,59.7716,59.8331,59.7452,59.8244,27720.0
2021-09-10 14:30:00,68.07,68.2,68.06,68.19,31854.0,59.8331,59.9474,59.8244,59.9386,31854.0
2021-09-10 14:40:00,68.19,68.23,68.12,68.17,21198.0,59.9386,59.9738,59.8771,59.921,21198.0
2021-09-10 14:50:00,68.17,68.21,68.13,68.15,49847.0,59.921,59.9562,59.8859,59.9035,49847.0
2021-09-10 15:00:00,68.15,68.22,68.13,68.19,23605.0,59.9035,59.965,59.8859,59.9386,23605.0
2021-09-10 15:10:00,68.19,68.27,68.16,68.27,45556.0,59.9386,60.0089,59.9123,60.0089,45556.0
2021-09-10 15:20:00,68.29,68.29,68.18,68.23,32734.0,60.0265,60.0265,59.9298,59.9738,32734.0
2021-09-10 15:30:00,68.23,68.25,68.1,68.1,41857.0,59.9738,59.9914,59.8595,59.8595,41857.0
2021-09-10 15:40:00,68.09,68.09,67.91,67.93,46289.0,59.8507,59.8507,59.6925,59.7101,46289.0
2021-09-10 15:50:00,67.93,67.93,67.71,67.77,226445.0,59.7101,59.7101,59.5167,59.5694,226445.0
2021-09-13 09:30:00,68.21,68.5,68.01,68.19,60870.0,59.9562,60.2111,59.7804,59.9386,60870.0
2021-09-13 09:40:00,68.2,68.34,68.1,68.25,73603.0,59.9474,60.0705,59.8595,59.9914,73603.0
2021-09-13 09:50:00,68.24,68.25,68.01,68.14,33689.0,59.9826,59.9914,59.7804,59.8947,33689.0
2021-09-13 10:00:00,68.12,68.18,67.91,68.12,29129.0,59.8771,59.9298,59.6925,59.8771,29129.0
2021-09-13 10:10:00,68.08,68.2,67.92,67.93,44566.0,59.8419,59.9474,59.7013,59.7101,44566.0
2021-09-13 10:20:00,67.9,68.03,67.88,68.03,17805.0,59.6837,59.798,59.6661,59.798,17805.0
2021-09-13 10:30:00,68.06,68.18,68.06,68.1,59388.0,59.8244,59.9298,59.8244,59.8595,59388.0
2021-09-13 10:40:00,68.08,68.09,67.86,67.89,23735.0,59.8419,59.8507,59.6486,59.6749,23735.0
2021-09-13 10:50:00,67.88,68.07,67.87,67.97,21822.0,59.6661,59.8331,59.6573,59.7452,21822.0
2021-09-13 11:00:00,67.96,67.98,67.82,67.85,22548.0,59.7365,59.754,59.6134,59.6398,22548.0
2021-09-13 11:10:00,67.85,67.98,67.84,67.94,22191.0,59.6398,59.754,59.631,59.7189,22191.0
2021-09-13 11:20:00,67.95,67.97,67.8,67.82,41910.0,59.7277,59.7452,59.5958,59.6134,41910.0
2021-09-13 11:30:00,67.81,67.95,67.8,67.93,55523.0,59.6046,59.7277,59.5958,59.7101,55523.0
2021-09-13 11:40:00,67.93,67.93,67.81,67.88,36227.0,59.7101,59.7101,59.6046,59.6661,36227.0
2021-09-13 11:50:00,67.89,67.9,67.77,67.78,21392.0,59.6749,59.6837,59.5694,59.5782,21392.0
2021-09-13 12:00:00,67.78,67.78,67.45,67.46,22819.0,59.5782,59.5782,59.2882,59.297,22819.0
2021-09-13 12:10:00,67.46,67.48,67.36,67.47,21832.0,59.297,59.3145,59.2091,59.3057,21832.0
2021-09-13 12:20:00,67.46,67.49,67.37,67.38,16081.0,59.297,59.3233,59.2178,59.2266,16081.0
2021-09-13 12:30:00,67.37,67.44,67.34,67.34,15041.0,59.2178,59.2794,59.1915,59.1915,15041.0
2021-09-13 12:40:00,67.34,67.34,67.27,67.3,13529.0,59.1915,59.1915,59.1299,59.1563,13529.0
2021-09-13 12:50:00,67.29,67.31,67.13,67.13,18345.0,59.1475,59.1651,59.0069,59.0069,18345.0
2021-09-13 13:00:00,67.14,67.22,67.12,67.13,12165.0,59.0157,59.086,58.9981,59.0069,12165.0
2021-09-13 13:10:00,67.12,67.18,67.09,67.15,13851.0,58.9981,59.0508,58.9717,59.0245,13851.0
2021-09-13 13:20:00,67.15,67.23,67.13,67.17,15852.0,59.0245,59.0948,59.0069,59.042,15852.0
2021-09-13 13:30:00,67.16,67.24,67.11,67.2,43921.0,59.0333,59.1036,58.9893,59.0684,43921.0
2021-09-13 13:40:00,67.19,67.39,67.17,67.29,32585.0,59.0596,59.2354,59.042,59.1475,32585.0
2021-09-13 13:50:00,67.28,67.33,67.24,67.28,25168.0,59.1387,59.1827,59.1036,59.1387,25168.0
2021-09-13 14:00:00,67.28,67.3,67.18,67.19,24784.0,59.1387,59.1563,59.0508,59.0596,24784.0
2021-09-13 14:10:00,67.17,67.26,67.14,67.26,27836.0,59.042,59.1212,59.0157,59.1212,27836.0
2021-09-13 14:20:00,67.25,67.28,67.2,67.22,41694.0,59.1124,59.1387,59.0684,59.086,41694.0
2021-09-13 14:30:00,67.21,67.25,67.14,67.14,23132.0,59.0772,59.1124,59.0157,59.0157,23132.0
2021-09-13 14:40:00,67.13,67.24,67.11,67.24,19795.0,59.0069,59.1036,58.9893,59.1036,19795.0
2021-09-13 14:50:00,67.24,67.24,67.1,67.13,30921.0,59.1036,59.1036,58.9805,59.0069,30921.0
2021-09-13 15:00:00,67.14,67.23,67.1,67.16,24369.0,59.0157,59.0948,58.9805,59.0333,24369.0
2021-09-13 15:10:00,67.16,67.27,67.12,67.25,35247.0,59.0333,59.1299,58.9981,59.1124,35247.0
2021-09-13 15:20:00,67.25,67.29,67.2,67.28,42411.0,59.1124,59.1475,59.0684,59.1387,42411.0
2021-09-13 15:30:00,67.28,67.39,67.22,67.39,46616.0,59.1387,59.2354,59.086,59.2354,46616.0
2021-09-13 15:40:00,67.38,67.38,67.17,67.22,56688.0,59.2266,59.2266,59.042,59.086,56688.0
2021-09-13 15:50:00,67.23,67.27,67.03,67.11,313981.0,59.0948,59.1299,58.919,58.9893,313981.0
2021-09-14 09:30:00,66.93,67.07,66.67,66.78,68473.0,59.2382,59.3621,59.0081,59.1055,68473.0
2021-09-14 09:40:00,66.77,67.02,66.72,66.89,29883.0,59.0966,59.3179,59.0524,59.2028,29883.0
2021-09-14 09:50:00,66.87,66.9,66.73,66.79,22067.0,59.1851,59.2117,59.0612,59.1143,22067.0
2021-09-14 10:00:00,66.79,67.0,66.69,66.71,28357.0,59.1143,59.3002,59.0258,59.0435,28357.0
2021-09-14 10:10:00,66.7,67.0,66.66,66.86,76725.0,59.0347,59.3002,58.9992,59.1763,76725.0
2021-09-14 10:20:00,66.84,66.91,66.7,66.87,18684.0,59.1586,59.2205,59.0347,59.1851,18684.0
2021-09-14 10:30:00,66.87,67.02,66.87,66.9,54292.0,59.1851,59.3179,59.1851,59.2117,54292.0
2021-09-14 10:40:00,66.91,66.96,66.77,66.77,17644.0,59.2205,59.2648,59.0966,59.0966,17644.0
2021-09-14 10:50:00,66.77,66.89,66.76,66.87,13606.0,59.0966,59.2028,59.0878,59.1851,13606.0
2021-09-14 11:00:00,66.86,66.91,66.78,66.8,15853.0,59.1763,59.2205,59.1055,59.1232,15853.0
2021-09-14 11:10:00,66.83,66.87,66.76,66.79,22654.0,59.1497,59.1851,59.0878,59.1143,22654.0
2021-09-14 11:20:00,66.79,66.85,66.76,66.79,27240.0,59.1143,59.1674,59.0878,59.1143,27240.0
2021-09-14 11:30:00,66.8,66.82,66.66,66.67,22564.0,59.1232,59.1409,58.9992,59.0081,22564.0
2021-09-14 11:40:00,66.7,66.72,66.65,66.72,25735.0,59.0347,59.0524,58.9904,59.0524,25735.0
2021-09-14 11:50:00,66.7,66.7,66.55,66.57,13302.0,59.0347,59.0347,58.9019,58.9196,13302.0
2021-09-14 12:00:00,66.57,66.63,66.51,66.62,14495.0,58.9196,58.9727,58.8665,58.9638,14495.0
2021-09-14 12:10:00,66.61,66.69,66.59,66.67,11662.0,58.955,59.0258,58.9373,59.0081,11662.0
2021-09-14 12:20:00,66.67,66.68,66.59,66.64,7241.0,59.0081,59.0169,58.9373,58.9815,7241.0
2021-09-14 12:30:00,66.64,66.64,66.5,66.52,13818.0,58.9815,58.9815,58.8576,58.8753,13818.0
2021-09-14 12:40:00,66.54,66.54,66.46,66.48,17340.0,58.893,58.893,58.8222,58.8399,17340.0
2021-09-14 12:50:00,66.47,66.49,66.41,66.48,18780.0,58.8311,58.8488,58.778,58.8399,18780.0
2021-09-14 13:00:00,66.47,66.51,66.44,66.44,19281.0,58.8311,58.8665,58.8045,58.8045,19281.0
2021-09-14 13:10:00,66.44,66.51,66.41,66.49,14056.0,58.8045,58.8665,58.778,58.8488,14056.0
2021-09-14 13:20:00,66.5,66.51,66.43,66.44,7083.0,58.8576,58.8665,58.7957,58.8045,7083.0
2021-09-14 13:30:00,66.44,66.44,66.23,66.31,21577.0,58.8045,58.8045,58.6187,58.6895,21577.0
2021-09-14 13:40:00,66.32,66.33,66.19,66.19,41134.0,58.6983,58.7072,58.5833,58.5833,41134.0
2021-09-14 13:50:00,66.19,66.21,66.15,66.17,40423.0,58.5833,58.601,58.5479,58.5656,40423.0
2021-09-14 14:00:00,66.18,66.33,66.18,66.28,48826.0,58.5744,58.7072,58.5744,58.6629,48826.0
2021-09-14 14:10:00,66.27,66.3,66.2,66.28,11374.0,58.6541,58.6806,58.5921,58.6629,11374.0
2021-09-14 14:20:00,66.28,66.32,66.26,66.31,22574.0,58.6629,58.6983,58.6452,58.6895,22574.0
2021-09-14 14:30:00,66.31,66.33,66.16,66.2,27498.0,58.6895,58.7072,58.5567,58.5921,27498.0
2021-09-14 14:40:00,66.2,66.21,66.1,66.16,14982.0,58.5921,58.601,58.5036,58.5567,14982.0
2021-09-14 14:50:00,66.17,66.26,66.15,66.22,71017.0,58.5656,58.6452,58.5479,58.6098,71017.0
2021-09-14 15:00:00,66.22,66.22,66.14,66.14,27466.0,58.6098,58.6098,58.539,58.539,27466.0
2021-09-14 15:10:00,66.13,66.2,66.09,66.17,23774.0,58.5302,58.5921,58.4948,58.5656,23774.0
2021-09-14 15:20:00,66.17,66.21,66.04,66.09,28723.0,58.5656,58.601,58.4505,58.4948,28723.0
2021-09-14 15:30:00,66.09,66.22,66.03,66.21,51330.0,58.4948,58.6098,58.4416,58.601,51330.0
2021-09-14 15:40:00,66.21,66.27,66.14,66.16,109734.0,58.601,58.6541,58.539,58.5567,109734.0
2021-09-14 15:50:00,66.15,66.23,66.06,66.11,262917.0,58.5479,58.6187,58.4682,58.5125,262917.0
2021-09-15 09:30:00,65.61,66.19,65.3,65.84,200631.0,58.0699,58.5833,57.7955,58.2735,200631.0
2021-09-15 09:40:00,65.84,66.06,65.72,66.06,42405.0,58.2735,58.4682,58.1673,58.4682,42405.0
2021-09-15 09:50:00,66.07,66.23,65.97,66.08,46994.0,58.4771,58.6187,58.3885,58.4859,46994.0
2021-09-15 10:00:00,66.09,66.11,65.7,65.82,23955.0,58.4948,58.5125,58.1496,58.2558,23955.0
2021-09-15 10:10:00,65.8,66.25,65.8,66.24,52229.0,58.2381,58.6364,58.2381,58.6275,52229.0
2021-09-15 10:20:00,66.23,66.23,65.99,66.07,19789.0,58.6187,58.6187,58.4062,58.4771,19789.0
2021-09-15 10:30:00,66.08,66.11,65.96,66.06,15418.0,58.4859,58.5125,58.3797,58.4682,15418.0
2021-09-15 10:40:00,66.08,66.12,65.99,66.09,24472.0,58.4859,58.5213,58.4062,58.4948,24472.0
2021-09-15 10:50:00,66.11,66.15,66.05,66.12,33370.0,58.5125,58.5479,58.4594,58.5213,33370.0
2021-09-15 11:00:00,66.12,66.12,65.89,65.89,22654.0,58.5213,58.5213,58.3177,58.3177,22654.0
2021-09-15 11:10:00,65.89,66.0,65.86,65.94,16572.0,58.3177,58.4151,58.2912,58.362,16572.0
2021-09-15 11:20:00,65.91,65.98,65.87,65.97,12585.0,58.3354,58.3974,58.3,58.3885,12585.0
2021-09-15 11:30:00,65.98,66.02,65.93,65.93,21025.0,58.3974,58.4328,58.3531,58.3531,21025.0
2021-09-15 11:40:00,65.93,65.94,65.84,65.87,41097.0,58.3531,58.362,58.2735,58.3,41097.0
2021-09-15 11:50:00,65.87,65.89,65.79,65.81,27795.0,58.3,58.3177,58.2292,58.2469,27795.0
2021-09-15 12:00:00,65.82,65.82,65.75,65.78,24124.0,58.2558,58.2558,58.1938,58.2204,24124.0
2021-09-15 12:10:00,65.78,65.89,65.76,65.89,124484.0,58.2204,58.3177,58.2027,58.3177,124484.0
2021-09-15 12:20:00,65.89,65.96,65.85,65.91,65886.0,58.3177,58.3797,58.2823,58.3354,65886.0
2021-09-15 12:30:00,65.91,65.97,65.84,65.95,71920.0,58.3354,58.3885,58.2735,58.3708,71920.0
2021-09-15 12:40:00,65.94,66.06,65.92,65.99,41379.0,58.362,58.4682,58.3443,58.4062,41379.0
2021-09-15 12:50:00,65.99,66.07,65.98,65.98,25329.0,58.4062,58.4771,58.3974,58.3974,25329.0
2021-09-15 13:00:00,65.98,66.18,65.97,66.11,82038.0,58.3974,58.5744,58.3885,58.5125,82038.0
2021-09-15 13:10:00,66.1,66.17,66.07,66.09,24629.0,58.5036,58.5656,58.4771,58.4948,24629.0
2021-09-15 13:20:00,66.09,66.13,66.07,66.1,45905.0,58.4948,58.5302,58.4771,58.5036,45905.0
2021-09-15 13:30:00,66.11,66.14,66.03,66.03,22363.0,58.5125,58.539,58.4416,58.4416,22363.0
2021-09-15 13:40:00,66.03,66.06,65.95,65.96,17080.0,58.4416,58.4682,58.3708,58.3797,17080.0
2021-09-15 13:50:00,65.97,65.97,65.9,65.92,29378.0,58.3885,58.3885,58.3266,58.3443,29378.0
2021-09-15 14:00:00,65.92,65.92,65.78,65.79,20985.0,58.3443,58.3443,58.2204,58.2292,20985.0
2021-09-15 14:10:00,65.78,65.79,65.59,65.59,28988.0,58.2204,58.2292,58.0522,58.0522,28988.0
2021-09-15 14:20:00,65.59,65.65,65.57,65.58,19928.0,58.0522,58.1053,58.0345,58.0434,19928.0
2021-09-15 14:30:00,65.58,65.66,65.57,65.61,20622.0,58.0434,58.1142,58.0345,58.0699,20622.0
2021-09-15 14:40:00,65.62,65.64,65.54,65.63,29752.0,58.0788,58.0965,58.008,58.0876,29752.0
2021-09-15 14:50:00,65.63,65.63,65.48,65.5,31368.0,58.0876,58.0876,57.9549,57.9726,31368.0
2021-09-15 15:00:00,65.5,65.57,65.44,65.55,26421.0,57.9726,58.0345,57.9195,58.0168,26421.0
2021-09-15 15:10:00,65.56,65.63,65.53,65.63,35400.0,58.0257,58.0876,57.9991,58.0876,35400.0
2021-09-15 15:20:00,65.63,65.73,65.6,65.72,53002.0,58.0876,58.1761,58.0611,58.1673,53002.0
2021-09-15 15:30:00,65.72,65.8,65.67,65.72,62198.0,58.1673,58.2381,58.123,58.1673,62198.0
2021-09-15 15:40:00,65.72,65.77,65.66,65.73,73529.0,58.1673,58.2115,58.1142,58.1761,73529.0
2021-09-15 15:50:00,65.73,65.76,65.44,65.45,320792.0,58.1761,58.2027,57.9195,57.9283,320792.0
2021-09-16 09:30:00,65.35,65.79,65.25,65.72,88584.0,57.8398,58.2292,57.7513,58.1673,88584.0
2021-09-16 09:40:00,65.73,65.94,65.58,65.61,102776.0,58.1761,58.362,58.0434,58.0699,102776.0
2021-09-16 09:50:00,65.6,65.65,65.32,65.36,42360.0,58.0611,58.1053,57.8132,57.8486,42360.0
2021-09-16 10:00:00,65.32,65.37,65.07,65.32,34459.0,57.8132,57.8575,57.592,57.8132,34459.0
2021-09-16 10:10:00,65.28,65.35,65.25,65.31,72520.0,57.7778,57.8398,57.7513,57.8044,72520.0
2021-09-16 10:20:00,65.31,65.37,65.14,65.2,35329.0,57.8044,57.8575,57.6539,57.707,35329.0
2021-09-16 10:30:00,65.17,65.25,65.11,65.18,55505.0,57.6805,57.7513,57.6274,57.6893,55505.0
2021-09-16 10:40:00,65.16,65.19,65.05,65.09,42090.0,57.6716,57.6982,57.5743,57.6097,42090.0
2021-09-16 10:50:00,65.07,65.27,65.03,65.21,67520.0,57.592,57.769,57.5566,57.7159,67520.0
2021-09-16 11:00:00,65.18,65.26,65.12,65.26,70121.0,57.6893,57.7601,57.6362,57.7601,70121.0
2021-09-16 11:10:00,65.25,65.27,65.17,65.22,34760.0,57.7513,57.769,57.6805,57.7247,34760.0
2021-09-16 11:20:00,65.23,65.36,65.18,65.24,167274.0,57.7336,57.8486,57.6893,57.7424,167274.0
2021-09-16 11:30:00,65.23,65.28,65.07,65.14,25674.0,57.7336,57.7778,57.592,57.6539,25674.0
2021-09-16 11:40:00,65.14,65.22,65.14,65.2,11935.0,57.6539,57.7247,57.6539,57.707,11935.0
2021-09-16 11:50:00,65.19,65.21,65.14,65.2,17180.0,57.6982,57.7159,57.6539,57.707,17180.0
2021-09-16 12:00:00,65.2,65.22,65.15,65.21,25540.0,57.707,57.7247,57.6628,57.7159,25540.0
2021-09-16 12:10:00,65.2,65.27,65.17,65.24,22081.0,57.707,57.769,57.6805,57.7424,22081.0
2021-09-16 12:20:00,65.23,65.24,65.16,65.22,38477.0,57.7336,57.7424,57.6716,57.7247,38477.0
2021-09-16 12:30:00,65.2,65.25,65.16,65.23,44040.0,57.707,57.7513,57.6716,57.7336,44040.0
2021-09-16 12:40:00,65.24,65.35,65.2,65.31,66165.0,57.7424,57.8398,57.707,57.8044,66165.0
2021-09-16 12:50:00,65.31,65.32,65.2,65.21,24890.0,57.8044,57.8132,57.707,57.7159,24890.0
2021-09-16 13:00:00,65.2,65.26,65.19,65.25,14329.0,57.707,57.7601,57.6982,57.7513,14329.0
2021-09-16 13:10:00,65.25,65.31,65.22,65.23,35628.0,57.7513,57.8044,57.7247,57.7336,35628.0
2021-09-16 13:20:00,65.23,65.26,65.2,65.23,23976.0,57.7336,57.7601,57.707,57.7336,23976.0
2021-09-16 13:30:00,65.23,65.23,65.18,65.19,17268.0,57.7336,57.7336,57.6893,57.6982,17268.0
2021-09-16 13:40:00,65.19,65.23,65.11,65.14,26059.0,57.6982,57.7336,57.6274,57.6539,26059.0
2021-09-16 13:50:00,65.14,65.22,65.12,65.21,27511.0,57.6539,57.7247,57.6362,57.7159,27511.0
2021-09-16 14:00:00,65.21,65.26,65.19,65.23,57788.0,57.7159,57.7601,57.6982,57.7336,57788.0
2021-09-16 14:10:00,65.24,65.27,65.16,65.17,33177.0,57.7424,57.769,57.6716,57.6805,33177.0
2021-09-16 14:20:00,65.17,65.25,65.12,65.17,24337.0,57.6805,57.7513,57.6362,57.6805,24337.0
2021-09-16 14:30:00,65.17,65.19,65.11,65.13,17062.0,57.6805,57.6982,57.6274,57.6451,17062.0
2021-09-16 14:40:00,65.12,65.13,65.06,65.12,32915.0,57.6362,57.6451,57.5831,57.6362,32915.0
2021-09-16 14:50:00,65.12,65.2,65.09,65.17,31622.0,57.6362,57.707,57.6097,57.6805,31622.0
2021-09-16 15:00:00,65.18,65.21,65.16,65.19,28367.0,57.6893,57.7159,57.6716,57.6982,28367.0
2021-09-16 15:10:00,65.2,65.23,65.14,65.2,55471.0,57.707,57.7336,57.6539,57.707,55471.0
2021-09-16 15:20:00,65.2,65.27,65.17,65.17,62647.0,57.707,57.769,57.6805,57.6805,62647.0
2021-09-16 15:30:00,65.17,65.2,65.11,65.11,67733.0,57.6805,57.707,57.6274,57.6274,67733.0
2021-09-16 15:40:00,65.11,65.11,64.93,64.95,103834.0,57.6274,57.6274,57.4681,57.4858,103834.0
2021-09-16 15:50:00,64.95,65.04,64.91,65.01,202747.0,57.4858,57.5654,57.4504,57.5389,202747.0
2021-09-17 09:30:00,64.82,65.08,64.46,64.98,1290542.0,57.3707,57.6008,57.0521,57.5123,1290542.0
2021-09-17 09:40:00,64.92,64.94,64.44,64.47,51586.0,57.4592,57.4769,57.0344,57.0609,51586.0
2021-09-17 09:50:00,64.48,64.63,64.39,64.44,36131.0,57.0698,57.2025,56.9901,57.0344,36131.0
2021-09-17 10:00:00,64.43,64.53,64.39,64.48,66128.0,57.0255,57.114,56.9901,57.0698,66128.0
2021-09-17 10:10:00,64.48,64.5,64.35,64.43,51043.0,57.0698,57.0875,56.9547,57.0255,51043.0
2021-09-17 10:20:00,64.43,64.5,64.36,64.45,109059.0,57.0255,57.0875,56.9636,57.0432,109059.0
2021-09-17 10:30:00,64.46,64.5,64.34,64.43,43718.0,57.0521,57.0875,56.9459,57.0255,43718.0
2021-09-17 10:40:00,64.4,64.42,64.25,64.36,21913.0,56.999,57.0167,56.8662,56.9636,21913.0
2021-09-17 10:50:00,64.36,64.44,64.35,64.39,35463.0,56.9636,57.0344,56.9547,56.9901,35463.0
2021-09-17 11:00:00,64.4,64.47,64.37,64.44,46713.0,56.999,57.0609,56.9724,57.0344,46713.0
2021-09-17 11:10:00,64.44,64.49,64.37,64.38,70328.0,57.0344,57.0786,56.9724,56.9813,70328.0
2021-09-17 11:20:00,64.37,64.4,64.33,64.37,27057.0,56.9724,56.999,56.937,56.9724,27057.0
2021-09-17 11:30:00,64.38,64.51,64.35,64.42,53587.0,56.9813,57.0963,56.9547,57.0167,53587.0
2021-09-17 11:40:00,64.42,64.47,64.37,64.4,18834.0,57.0167,57.0609,56.9724,56.999,18834.0
2021-09-17 11:50:00,64.39,64.41,64.32,64.4,29265.0,56.9901,57.0078,56.9282,56.999,29265.0
2021-09-17 12:00:00,64.4,64.46,64.37,64.46,116593.0,56.999,57.0521,56.9724,57.0521,116593.0
2021-09-17 12:10:00,64.46,64.47,64.35,64.41,59829.0,57.0521,57.0609,56.9547,57.0078,59829.0
2021-09-17 12:20:00,64.4,64.41,64.28,64.33,31352.0,56.999,57.0078,56.8928,56.937,31352.0
2021-09-17 12:30:00,64.32,64.41,64.22,64.4,31659.0,56.9282,57.0078,56.8397,56.999,31659.0
2021-09-17 12:40:00,64.41,64.55,64.38,64.53,82233.0,57.0078,57.1317,56.9813,57.114,82233.0
2021-09-17 12:50:00,64.55,64.59,64.49,64.58,48582.0,57.1317,57.1671,57.0786,57.1583,48582.0
2021-09-17 13:00:00,64.6,64.6,64.51,64.52,43127.0,57.176,57.176,57.0963,57.1052,43127.0
2021-09-17 13:10:00,64.52,64.58,64.48,64.53,31850.0,57.1052,57.1583,57.0698,57.114,31850.0
2021-09-17 13:20:00,64.54,64.57,64.48,64.56,22583.0,57.1229,57.1494,57.0698,57.1406,22583.0
2021-09-17 13:30:00,64.57,64.65,64.56,64.6,25351.0,57.1494,57.2202,57.1406,57.176,25351.0
2021-09-17 13:40:00,64.61,64.61,64.47,64.48,51586.0,57.1848,57.1848,57.0609,57.0698,51586.0
2021-09-17 13:50:00,64.48,64.53,64.43,64.52,17959.0,57.0698,57.114,57.0255,57.1052,17959.0
2021-09-17 14:00:00,64.53,64.6,64.45,64.6,63041.0,57.114,57.176,57.0432,57.176,63041.0
2021-09-17 14:10:00,64.61,64.64,64.47,64.47,31953.0,57.1848,57.2114,57.0609,57.0609,31953.0
2021-09-17 14:20:00,64.48,64.52,64.43,64.43,84196.0,57.0698,57.1052,57.0255,57.0255,84196.0
2021-09-17 14:30:00,64.43,64.49,64.4,64.48,19501.0,57.0255,57.0786,56.999,57.0698,19501.0
2021-09-17 14:40:00,64.48,64.51,64.44,64.48,60787.0,57.0698,57.0963,57.0344,57.0698,60787.0
2021-09-17 14:50:00,64.48,64.49,64.4,64.43,39067.0,57.0698,57.0786,56.999,57.0255,39067.0
2021-09-17 15:00:00,64.44,64.53,64.43,64.49,24314.0,57.0344,57.114,57.0255,57.0786,24314.0
2021-09-17 15:10:00,64.48,64.48,64.28,64.31,23246.0,57.0698,57.0698,56.8928,56.9193,23246.0
2021-09-17 15:20:00,64.31,64.39,64.29,64.39,37500.0,56.9193,56.9901,56.9016,56.9901,37500.0
2021-09-17 15:30:00,64.39,64.4,64.23,64.23,75990.0,56.9901,56.999,56.8485,56.8485,75990.0
2021-09-17 15:40:00,64.24,64.31,64.18,64.22,75626.0,56.8574,56.9193,56.8043,56.8397,75626.0
2021-09-17 15:50:00,64.21,64.34,63.8,64.01,700645.0,56.8308,56.9459,56.4679,56.6538,700645.0
2021-09-20 09:30:00,64.35,64.42,64.09,64.22,235957.0,56.9547,57.0167,56.7246,56.8397,235957.0
2021-09-20 09:40:00,64.22,64.31,63.82,63.83,71343.0,56.8397,56.9193,56.4856,56.4945,71343.0
2021-09-20 09:50:00,63.83,64.1,63.74,63.89,96571.0,56.4945,56.7334,56.4148,56.5476,96571.0
2021-09-20 10:00:00,63.86,64.03,63.78,63.85,65430.0,56.521,56.6715,56.4502,56.5122,65430.0
2021-09-20 10:10:00,63.86,64.03,63.78,64.01,48820.0,56.521,56.6715,56.4502,56.6538,48820.0
2021-09-20 10:20:00,64.0,64.33,64.0,64.23,86980.0,56.6449,56.937,56.6449,56.8485,86980.0
2021-09-20 10:30:00,64.23,64.37,64.15,64.18,88505.0,56.8485,56.9724,56.7777,56.8043,88505.0
2021-09-20 10:40:00,64.18,64.24,64.05,64.15,58904.0,56.8043,56.8574,56.6892,56.7777,58904.0
2021-09-20 10:50:00,64.1,64.22,64.01,64.08,63306.0,56.7334,56.8397,56.6538,56.7157,63306.0
2021-09-20 11:00:00,64.07,64.22,64.03,64.15,111260.0,56.7069,56.8397,56.6715,56.7777,111260.0
2021-09-20 11:10:00,64.15,64.24,64.1,64.14,107910.0,56.7777,56.8574,56.7334,56.7689,107910.0
2021-09-20 11:20:00,64.14,64.19,64.02,64.04,48773.0,56.7689,56.8131,56.6626,56.6803,48773.0
2021-09-20 11:30:00,64.04,64.05,63.94,63.95,25063.0,56.6803,56.6892,56.5918,56.6007,25063.0
2021-09-20 11:40:00,63.96,64.02,63.93,64.0,35415.0,56.6095,56.6626,56.583,56.6449,35415.0
2021-09-20 11:50:00,64.01,64.01,63.77,63.79,45991.0,56.6538,56.6538,56.4414,56.4591,45991.0
2021-09-20 12:00:00,63.8,63.84,63.74,63.74,34335.0,56.4679,56.5033,56.4148,56.4148,34335.0
2021-09-20 12:10:00,63.74,63.88,63.73,63.79,76987.0,56.4148,56.5387,56.406,56.4591,76987.0
2021-09-20 12:20:00,63.8,63.93,63.78,63.91,32640.0,56.4679,56.583,56.4502,56.5653,32640.0
2021-09-20 12:30:00,63.91,63.99,63.9,63.98,31184.0,56.5653,56.6361,56.5564,56.6272,31184.0
2021-09-20 12:40:00,63.99,64.02,63.91,63.95,25028.0,56.6361,56.6626,56.5653,56.6007,25028.0
2021-09-20 12:50:00,63.94,63.95,63.85,63.85,30926.0,56.5918,56.6007,56.5122,56.5122,30926.0
2021-09-20 13:00:00,63.86,63.88,63.72,63.74,20851.0,56.521,56.5387,56.3971,56.4148,20851.0
2021-09-20 13:10:00,63.74,63.76,63.58,63.6,33347.0,56.4148,56.4325,56.2732,56.2909,33347.0
2021-09-20 13:20:00,63.59,63.64,63.55,63.59,18947.0,56.2821,56.3263,56.2467,56.2821,18947.0
2021-09-20 13:30:00,63.58,63.77,63.57,63.77,15628.0,56.2732,56.4414,56.2644,56.4414,15628.0
2021-09-20 13:40:00,63.76,63.77,63.69,63.74,17572.0,56.4325,56.4414,56.3706,56.4148,17572.0
2021-09-20 13:50:00,63.71,63.8,63.71,63.73,46366.0,56.3883,56.4679,56.3883,56.406,46366.0
2021-09-20 14:00:00,63.74,63.82,63.67,63.68,178530.0,56.4148,56.4856,56.3529,56.3617,178530.0
2021-09-20 14:10:00,63.69,63.69,63.55,63.6,24248.0,56.3706,56.3706,56.2467,56.2909,24248.0
2021-09-20 14:20:00,63.6,63.63,63.56,63.56,18953.0,56.2909,56.3175,56.2555,56.2555,18953.0
2021-09-20 14:30:00,63.55,63.56,63.39,63.42,32809.0,56.2467,56.2555,56.105,56.1316,32809.0
2021-09-20 14:40:00,63.42,63.44,63.28,63.31,51931.0,56.1316,56.1493,56.0077,56.0342,51931.0
2021-09-20 14:50:00,63.32,63.34,63.19,63.2,91841.0,56.0431,56.0608,55.928,55.9369,91841.0
2021-09-20 15:00:00,63.2,63.31,63.07,63.12,68561.0,55.9369,56.0342,55.8218,55.8661,68561.0
2021-09-20 15:10:00,63.14,63.16,62.99,63.04,64497.0,55.8838,55.9015,55.751,55.7953,64497.0
2021-09-20 15:20:00,63.04,63.23,62.96,63.23,78018.0,55.7953,55.9634,55.7245,55.9634,78018.0
2021-09-20 15:30:00,63.22,63.4,63.19,63.31,188218.0,55.9546,56.1139,55.928,56.0342,188218.0
2021-09-20 15:40:00,63.3,63.61,63.15,63.52,354770.0,56.0254,56.2998,55.8926,56.2201,354770.0
2021-09-20 15:50:00,63.51,63.51,63.25,63.43,994417.0,56.2113,56.2113,55.9811,56.1404,994417.0
2021-09-21 09:30:00,63.58,63.86,63.46,63.74,149267.0,56.2732,56.521,56.167,56.4148,149267.0
2021-09-21 09:40:00,63.75,64.1,63.73,63.9,90567.0,56.4237,56.7334,56.406,56.5564,90567.0
2021-09-21 09:50:00,63.88,64.04,63.81,63.82,73793.0,56.5387,56.6803,56.4768,56.4856,73793.0
2021-09-21 10:00:00,63.82,64.04,63.81,63.96,58393.0,56.4856,56.6803,56.4768,56.6095,58393.0
2021-09-21 10:10:00,63.93,64.0,63.71,63.74,51256.0,56.583,56.6449,56.3883,56.4148,51256.0
2021-09-21 10:20:00,63.73,63.78,63.63,63.75,58946.0,56.406,56.4502,56.3175,56.4237,58946.0
2021-09-21 10:30:00,63.74,63.74,63.47,63.62,29703.0,56.4148,56.4148,56.1759,56.3086,29703.0
2021-09-21 10:40:00,63.62,63.79,63.58,63.75,36201.0,56.3086,56.4591,56.2732,56.4237,36201.0
2021-09-21 10:50:00,63.76,63.89,63.69,63.87,48206.0,56.4325,56.5476,56.3706,56.5299,48206.0
2021-09-21 11:00:00,63.86,63.86,63.66,63.71,37106.0,56.521,56.521,56.344,56.3883,37106.0
2021-09-21 11:10:00,63.71,63.75,63.59,63.61,134079.0,56.3883,56.4237,56.2821,56.2998,134079.0
2021-09-21 11:20:00,63.61,63.72,63.52,63.67,84225.0,56.2998,56.3971,56.2201,56.3529,84225.0
2021-09-21 11:30:00,63.67,63.78,63.64,63.73,78684.0,56.3529,56.4502,56.3263,56.406,78684.0
2021-09-21 11:40:00,63.74,63.84,63.72,63.75,84874.0,56.4148,56.5033,56.3971,56.4237,84874.0
2021-09-21 11:50:00,63.75,63.8,63.7,63.74,53679.0,56.4237,56.4679,56.3794,56.4148,53679.0
2021-09-21 12:00:00,63.74,63.78,63.64,63.72,38683.0,56.4148,56.4502,56.3263,56.3971,38683.0
2021-09-21 12:10:00,63.71,63.84,63.7,63.82,46720.0,56.3883,56.5033,56.3794,56.4856,46720.0
2021-09-21 12:20:00,63.82,63.91,63.73,63.75,25828.0,56.4856,56.5653,56.406,56.4237,25828.0
2021-09-21 12:30:00,63.75,63.78,63.7,63.75,21561.0,56.4237,56.4502,56.3794,56.4237,21561.0
2021-09-21 12:40:00,63.76,63.78,63.69,63.75,19008.0,56.4325,56.4502,56.3706,56.4237,19008.0
2021-09-21 12:50:00,63.74,63.77,63.66,63.69,43488.0,56.4148,56.4414,56.344,56.3706,43488.0
2021-09-21 13:00:00,63.69,63.71,63.58,63.6,19019.0,56.3706,56.3883,56.2732,56.2909,19019.0
2021-09-21 13:10:00,63.59,63.6,63.54,63.57,20237.0,56.2821,56.2909,56.2378,56.2644,20237.0
2021-09-21 13:20:00,63.55,63.55,63.38,63.38,23143.0,56.2467,56.2467,56.0962,56.0962,23143.0
2021-09-21 13:30:00,63.39,63.42,63.3,63.34,23025.0,56.105,56.1316,56.0254,56.0608,23025.0
2021-09-21 13:40:00,63.33,63.36,63.28,63.31,19865.0,56.0519,56.0785,56.0077,56.0342,19865.0
2021-09-21 13:50:00,63.3,63.33,63.25,63.3,33797.0,56.0254,56.0519,55.9811,56.0254,33797.0
2021-09-21 14:00:00,63.31,63.36,63.27,63.34,23013.0,56.0342,56.0785,55.9988,56.0608,23013.0
2021-09-21 14:10:00,63.33,63.35,63.23,63.24,27695.0,56.0519,56.0696,55.9634,55.9723,27695.0
2021-09-21 14:20:00,63.25,63.28,63.19,63.22,22673.0,55.9811,56.0077,55.928,55.9546,22673.0
2021-09-21 14:30:00,63.23,63.32,63.22,63.3,17353.0,55.9634,56.0431,55.9546,56.0254,17353.0
2021-09-21 14:40:00,63.3,63.32,63.23,63.25,27572.0,56.0254,56.0431,55.9634,55.9811,27572.0
2021-09-21 14:50:00,63.25,63.38,63.24,63.36,29826.0,55.9811,56.0962,55.9723,56.0785,29826.0
2021-09-21 15:00:00,63.37,63.51,63.36,63.47,42749.0,56.0873,56.2113,56.0785,56.1759,42749.0
2021-09-21 15:10:00,63.46,63.55,63.45,63.52,38351.0,56.167,56.2467,56.1581,56.2201,38351.0
2021-09-21 15:20:00,63.53,63.59,63.48,63.52,40054.0,56.229,56.2821,56.1847,56.2201,40054.0
2021-09-21 15:30:00,63.52,63.56,63.34,63.38,107868.0,56.2201,56.2555,56.0608,56.0962,107868.0
2021-09-21 15:40:00,63.38,63.41,63.31,63.33,88522.0,56.0962,56.1227,56.0342,56.0519,88522.0
2021-09-21 15:50:00,63.33,63.39,63.26,63.27,365192.0,56.0519,56.105,55.99,55.9988,365192.0
2021-09-22 09:30:00,63.48,63.48,62.98,63.41,101049.0,56.1847,56.1847,55.7422,56.1227,101049.0
2021-09-22 09:40:00,63.41,63.52,63.11,63.15,88778.0,56.1227,56.2201,55.8572,55.8926,88778.0
2021-09-22 09:50:00,63.16,63.22,63.02,63.22,24486.0,55.9015,55.9546,55.7776,55.9546,24486.0
2021-09-22 10:00:00,63.22,63.45,63.19,63.41,68777.0,55.9546,56.1581,55.928,56.1227,68777.0
2021-09-22 10:10:00,63.43,63.49,63.38,63.45,43016.0,56.1404,56.1936,56.0962,56.1581,43016.0
2021-09-22 10:20:00,63.44,63.57,63.42,63.57,59260.0,56.1493,56.2644,56.1316,56.2644,59260.0
2021-09-22 10:30:00,63.59,63.73,63.59,63.68,35550.0,56.2821,56.406,56.2821,56.3617,35550.0
2021-09-22 10:40:00,63.68,63.68,63.44,63.48,37378.0,56.3617,56.3617,56.1493,56.1847,37378.0
2021-09-22 10:50:00,63.47,63.62,63.42,63.62,65608.0,56.1759,56.3086,56.1316,56.3086,65608.0
2021-09-22 11:00:00,63.62,63.67,63.5,63.65,108990.0,56.3086,56.3529,56.2024,56.3352,108990.0
2021-09-22 11:10:00,63.65,63.77,63.6,63.76,26845.0,56.3352,56.4414,56.2909,56.4325,26845.0
2021-09-22 11:20:00,63.76,63.79,63.66,63.74,32295.0,56.4325,56.4591,56.344,56.4148,32295.0
2021-09-22 11:30:00,63.76,63.78,63.65,63.67,30377.0,56.4325,56.4502,56.3352,56.3529,30377.0
2021-09-22 11:40:00,63.67,63.71,63.58,63.65,64422.0,56.3529,56.3883,56.2732,56.3352,64422.0
2021-09-22 11:50:00,63.66,63.71,63.58,63.64,40565.0,56.344,56.3883,56.2732,56.3263,40565.0
2021-09-22 12:00:00,63.63,63.69,63.62,63.64,16751.0,56.3175,56.3706,56.3086,56.3263,16751.0
2021-09-22 12:10:00,63.65,63.65,63.52,63.53,14957.0,56.3352,56.3352,56.2201,56.229,14957.0
2021-09-22 12:20:00,63.53,63.56,63.42,63.43,12873.0,56.229,56.2555,56.1316,56.1404,12873.0
2021-09-22 12:30:00,63.43,63.53,63.43,63.51,13308.0,56.1404,56.229,56.1404,56.2113,13308.0
2021-09-22 12:40:00,63.5,63.52,63.44,63.48,14247.0,56.2024,56.2201,56.1493,56.1847,14247.0
2021-09-22 12:50:00,63.49,63.49,63.42,63.45,26053.0,56.1936,56.1936,56.1316,56.1581,26053.0
2021-09-22 13:00:00,63.44,63.47,63.39,63.4,12905.0,56.1493,56.1759,56.105,56.1139,12905.0
2021-09-22 13:10:00,63.4,63.41,63.36,63.37,21757.0,56.1139,56.1227,56.0785,56.0873,21757.0
2021-09-22 13:20:00,63.38,63.42,63.36,63.41,67804.0,56.0962,56.1316,56.0785,56.1227,67804.0
2021-09-22 13:30:00,63.4,63.42,63.32,63.36,69917.0,56.1139,56.1316,56.0431,56.0785,69917.0
2021-09-22 13:40:00,63.36,63.48,63.36,63.45,77952.0,56.0785,56.1847,56.0785,56.1581,77952.0
2021-09-22 13:50:00,63.46,63.46,63.42,63.44,16786.0,56.167,56.167,56.1316,56.1493,16786.0
2021-09-22 14:00:00,63.42,63.46,63.28,63.45,35139.0,56.1316,56.167,56.0077,56.1581,35139.0
2021-09-22 14:10:00,63.47,63.56,63.46,63.47,51585.0,56.1759,56.2555,56.167,56.1759,51585.0
2021-09-22 14:20:00,63.47,63.5,63.4,63.49,30129.0,56.1759,56.2024,56.1139,56.1936,30129.0
2021-09-22 14:30:00,63.48,63.52,63.4,63.4,94270.0,56.1847,56.2201,56.1139,56.1139,94270.0
2021-09-22 14:40:00,63.39,63.39,63.28,63.3,45468.0,56.105,56.105,56.0077,56.0254,45468.0
2021-09-22 14:50:00,63.29,63.33,63.24,63.3,63103.0,56.0165,56.0519,55.9723,56.0254,63103.0
2021-09-22 15:00:00,63.29,63.36,63.24,63.36,93113.0,56.0165,56.0785,55.9723,56.0785,93113.0
2021-09-22 15:10:00,63.36,63.53,63.32,63.52,35947.0,56.0785,56.229,56.0431,56.2201,35947.0
2021-09-22 15:20:00,63.52,63.52,63.37,63.4,31918.0,56.2201,56.2201,56.0873,56.1139,31918.0
2021-09-22 15:30:00,63.39,63.39,63.21,63.38,43162.0,56.105,56.105,55.9457,56.0962,43162.0
2021-09-22 15:40:00,63.38,63.39,63.17,63.18,69761.0,56.0962,56.105,55.9103,55.9192,69761.0
2021-09-22 15:50:00,63.17,63.33,63.13,63.19,585661.0,55.9103,56.0519,55.8749,55.928,585661.0
2021-09-23 09:30:00,63.15,63.59,62.85,63.56,56301.0,55.8926,56.2821,55.6271,56.2555,56301.0
2021-09-23 09:40:00,63.6,63.69,63.52,63.59,37497.0,56.2909,56.3706,56.2201,56.2821,37497.0
2021-09-23 09:50:00,63.62,63.65,63.42,63.42,30474.0,56.3086,56.3352,56.1316,56.1316,30474.0
2021-09-23 10:00:00,63.44,63.56,63.42,63.54,25695.0,56.1493,56.2555,56.1316,56.2378,25695.0
2021-09-23 10:10:00,63.53,63.63,63.46,63.55,29455.0,56.229,56.3175,56.167,56.2467,29455.0
2021-09-23 10:20:00,63.55,63.55,63.41,63.41,16849.0,56.2467,56.2467,56.1227,56.1227,16849.0
2021-09-23 10:30:00,63.4,63.49,63.34,63.39,24273.0,56.1139,56.1936,56.0608,56.105,24273.0
2021-09-23 10:40:00,63.38,63.39,63.23,63.32,17545.0,56.0962,56.105,55.9634,56.0431,17545.0
2021-09-23 10:50:00,63.33,63.43,63.3,63.39,12715.0,56.0519,56.1404,56.0254,56.105,12715.0
2021-09-23 11:00:00,63.39,63.49,63.37,63.49,32911.0,56.105,56.1936,56.0873,56.1936,32911.0
2021-09-23 11:10:00,63.49,63.51,63.39,63.41,41726.0,56.1936,56.2113,56.105,56.1227,41726.0
2021-09-23 11:20:00,63.41,63.5,63.41,63.5,19973.0,56.1227,56.2024,56.1227,56.2024,19973.0
2021-09-23 11:30:00,63.5,63.63,63.5,63.62,25546.0,56.2024,56.3175,56.2024,56.3086,25546.0
2021-09-23 11:40:00,63.61,63.66,63.55,63.58,24791.0,56.2998,56.344,56.2467,56.2732,24791.0
2021-09-23 11:50:00,63.58,63.59,63.5,63.55,16763.0,56.2732,56.2821,56.2024,56.2467,16763.0
2021-09-23 12:00:00,63.55,63.59,63.47,63.49,23169.0,56.2467,56.2821,56.1759,56.1936,23169.0
2021-09-23 12:10:00,63.48,63.48,63.43,63.43,7498.0,56.1847,56.1847,56.1404,56.1404,7498.0
2021-09-23 12:20:00,63.43,63.45,63.37,63.45,14614.0,56.1404,56.1581,56.0873,56.1581,14614.0
2021-09-23 12:30:00,63.45,63.48,63.43,63.47,12883.0,56.1581,56.1847,56.1404,56.1759,12883.0
2021-09-23 12:40:00,63.47,63.51,63.46,63.48,12448.0,56.1759,56.2113,56.167,56.1847,12448.0
2021-09-23 12:50:00,63.48,63.53,63.47,63.47,19220.0,56.1847,56.229,56.1759,56.1759,19220.0
2021-09-23 13:00:00,63.47,63.52,63.45,63.5,32238.0,56.1759,56.2201,56.1581,56.2024,32238.0
2021-09-23 13:10:00,63.49,63.51,63.43,63.45,17397.0,56.1936,56.2113,56.1404,56.1581,17397.0
2021-09-23 13:20:00,63.46,63.46,63.31,63.32,12831.0,56.167,56.167,56.0342,56.0431,12831.0
2021-09-23 13:30:00,63.32,63.43,63.32,63.42,19956.0,56.0431,56.1404,56.0431,56.1316,19956.0
2021-09-23 13:40:00,63.43,63.47,63.41,63.41,18928.0,56.1404,56.1759,56.1227,56.1227,18928.0
2021-09-23 13:50:00,63.41,63.44,63.37,63.4,20244.0,56.1227,56.1493,56.0873,56.1139,20244.0
2021-09-23 14:00:00,63.4,63.52,63.4,63.5,21402.0,56.1139,56.2201,56.1139,56.2024,21402.0
2021-09-23 14:10:00,63.48,63.48,63.37,63.38,19834.0,56.1847,56.1847,56.0873,56.0962,19834.0
2021-09-23 14:20:00,63.38,63.4,63.32,63.35,19198.0,56.0962,56.1139,56.0431,56.0696,19198.0
2021-09-23 14:30:00,63.34,63.41,63.34,63.41,24247.0,56.0608,56.1227,56.0608,56.1227,24247.0
2021-09-23 14:40:00,63.41,63.41,63.29,63.29,33516.0,56.1227,56.1227,56.0165,56.0165,33516.0
2021-09-23 14:50:00,63.29,63.34,63.29,63.34,18028.0,56.0165,56.0608,56.0165,56.0608,18028.0
2021-09-23 15:00:00,63.34,63.38,63.24,63.24,23925.0,56.0608,56.0962,55.9723,55.9723,23925.0
2021-09-23 15:10:00,63.23,63.24,63.07,63.12,20675.0,55.9634,55.9723,55.8218,55.8661,20675.0
2021-09-23 15:20:00,63.12,63.14,63.03,63.05,23231.0,55.8661,55.8838,55.7864,55.8041,23231.0
2021-09-23 15:30:00,63.05,63.08,62.93,62.97,45797.0,55.8041,55.8307,55.6979,55.7333,45797.0
2021-09-23 15:40:00,62.97,63.05,62.89,62.92,66410.0,55.7333,55.8041,55.6625,55.6891,66410.0
2021-09-23 15:50:00,62.93,63.05,62.84,62.91,324035.0,55.6979,55.8041,55.6183,55.6802,324035.0
2021-09-24 09:30:00,62.94,63.28,62.94,63.22,93365.0,55.7068,56.0077,55.7068,55.9546,93365.0
2021-09-24 09:40:00,63.21,63.31,63.13,63.31,68956.0,55.9457,56.0342,55.8749,56.0342,68956.0
2021-09-24 09:50:00,63.29,63.29,62.97,63.08,17498.0,56.0165,56.0165,55.7333,55.8307,17498.0
2021-09-24 10:00:00,63.09,63.25,63.08,63.16,40731.0,55.8395,55.9811,55.8307,55.9015,40731.0
2021-09-24 10:10:00,63.13,63.16,63.03,63.03,65492.0,55.8749,55.9015,55.7864,55.7864,65492.0
2021-09-24 10:20:00,63.04,63.04,62.84,62.84,18712.0,55.7953,55.7953,55.6183,55.6183,18712.0
2021-09-24 10:30:00,62.86,62.96,62.77,62.78,19303.0,55.636,55.7245,55.5563,55.5651,19303.0
2021-09-24 10:40:00,62.78,62.87,62.72,62.85,22887.0,55.5651,55.6448,55.512,55.6271,22887.0
2021-09-24 10:50:00,62.84,62.93,62.8,62.85,43112.0,55.6183,55.6979,55.5828,55.6271,43112.0
2021-09-24 11:00:00,62.85,62.9,62.78,62.9,56849.0,55.6271,55.6714,55.5651,55.6714,56849.0
2021-09-24 11:10:00,62.91,62.95,62.85,62.94,15441.0,55.6802,55.7156,55.6271,55.7068,15441.0
2021-09-24 11:20:00,62.94,62.94,62.82,62.91,40217.0,55.7068,55.7068,55.6006,55.6802,40217.0
2021-09-24 11:30:00,62.91,62.96,62.85,62.91,28614.0,55.6802,55.7245,55.6271,55.6802,28614.0
2021-09-24 11:40:00,62.91,62.95,62.87,62.93,41665.0,55.6802,55.7156,55.6448,55.6979,41665.0
2021-09-24 11:50:00,62.93,62.94,62.81,62.81,29635.0,55.6979,55.7068,55.5917,55.5917,29635.0
2021-09-24 12:00:00,62.82,62.85,62.75,62.81,16098.0,55.6006,55.6271,55.5386,55.5917,16098.0
2021-09-24 12:10:00,62.81,62.86,62.8,62.85,31360.0,55.5917,55.636,55.5828,55.6271,31360.0
2021-09-24 12:20:00,62.85,62.87,62.81,62.82,28804.0,55.6271,55.6448,55.5917,55.6006,28804.0
2021-09-24 12:30:00,62.82,62.96,62.82,62.96,47996.0,55.6006,55.7245,55.6006,55.7245,47996.0
2021-09-24 12:40:00,62.96,62.99,62.92,62.92,17011.0,55.7245,55.751,55.6891,55.6891,17011.0
2021-09-24 12:50:00,62.92,62.95,62.89,62.9,33000.0,55.6891,55.7156,55.6625,55.6714,33000.0
2021-09-24 13:00:00,62.9,62.9,62.79,62.85,58592.0,55.6714,55.6714,55.574,55.6271,58592.0
2021-09-24 13:10:00,62.85,62.85,62.73,62.73,149348.0,55.6271,55.6271,55.5209,55.5209,149348.0
2021-09-24 13:20:00,62.74,62.78,62.71,62.78,36140.0,55.5297,55.5651,55.5032,55.5651,36140.0
2021-09-24 13:30:00,62.78,62.83,62.75,62.79,37650.0,55.5651,55.6094,55.5386,55.574,37650.0
2021-09-24 13:40:00,62.8,62.82,62.74,62.8,42501.0,55.5828,55.6006,55.5297,55.5828,42501.0
2021-09-24 13:50:00,62.79,62.88,62.79,62.87,27124.0,55.574,55.6537,55.574,55.6448,27124.0
2021-09-24 14:00:00,62.87,62.9,62.84,62.88,33496.0,55.6448,55.6714,55.6183,55.6537,33496.0
2021-09-24 14:10:00,62.88,62.92,62.8,62.92,131384.0,55.6537,55.6891,55.5828,55.6891,131384.0
2021-09-24 14:20:00,62.92,62.94,62.87,62.93,334219.0,55.6891,55.7068,55.6448,55.6979,334219.0
2021-09-24 14:30:00,62.93,63.04,62.9,63.03,32664.0,55.6979,55.7953,55.6714,55.7864,32664.0
2021-09-24 14:40:00,63.03,63.14,63.02,63.12,55057.0,55.7864,55.8838,55.7776,55.8661,55057.0
2021-09-24 14:50:00,63.11,63.21,63.1,63.21,34892.0,55.8572,55.9457,55.8484,55.9457,34892.0
2021-09-24 15:00:00,63.22,63.32,63.17,63.3,62711.0,55.9546,56.0431,55.9103,56.0254,62711.0
2021-09-24 15:10:00,63.3,63.35,63.23,63.26,57291.0,56.0254,56.0696,55.9634,55.99,57291.0
2021-09-24 15:20:00,63.26,63.39,63.26,63.37,104129.0,55.99,56.105,55.99,56.0873,104129.0
2021-09-24 15:30:00,63.37,63.46,63.33,63.46,116687.0,56.0873,56.167,56.0519,56.167,116687.0
2021-09-24 15:40:00,63.46,63.51,63.41,63.45,137334.0,56.167,56.2113,56.1227,56.1581,137334.0
2021-09-24 15:50:00,63.45,63.48,63.27,63.32,341992.0,56.1581,56.1847,55.9988,56.0431,341992.0
2021-09-27 09:30:00,63.22,63.35,62.86,63.32,71752.0,55.9546,56.0696,55.636,56.0431,71752.0
2021-09-27 09:40:00,63.33,63.68,63.21,63.57,72186.0,56.0519,56.3617,55.9457,56.2644,72186.0
2021-09-27 09:50:00,63.56,63.59,63.39,63.45,28647.0,56.2555,56.2821,56.105,56.1581,28647.0
2021-09-27 10:00:00,63.45,63.65,63.41,63.63,38607.0,56.1581,56.3352,56.1227,56.3175,38607.0
2021-09-27 10:10:00,63.63,63.71,63.58,63.64,32314.0,56.3175,56.3883,56.2732,56.3263,32314.0
2021-09-27 10:20:00,63.63,63.68,63.48,63.49,45839.0,56.3175,56.3617,56.1847,56.1936,45839.0
2021-09-27 10:30:00,63.51,63.66,63.49,63.57,27155.0,56.2113,56.344,56.1936,56.2644,27155.0
2021-09-27 10:40:00,63.58,63.63,63.35,63.36,20950.0,56.2732,56.3175,56.0696,56.0785,20950.0
2021-09-27 10:50:00,63.36,63.36,63.2,63.23,26410.0,56.0785,56.0785,55.9369,55.9634,26410.0
2021-09-27 11:00:00,63.22,63.33,63.21,63.29,34636.0,55.9546,56.0519,55.9457,56.0165,34636.0
2021-09-27 11:10:00,63.28,63.39,63.24,63.26,23964.0,56.0077,56.105,55.9723,55.99,23964.0
2021-09-27 11:20:00,63.28,63.31,63.2,63.3,25024.0,56.0077,56.0342,55.9369,56.0254,25024.0
2021-09-27 11:30:00,63.29,63.32,63.21,63.26,25396.0,56.0165,56.0431,55.9457,55.99,25396.0
2021-09-27 11:40:00,63.25,63.27,63.2,63.24,22973.0,55.9811,55.9988,55.9369,55.9723,22973.0
2021-09-27 11:50:00,63.25,63.25,63.09,63.11,14764.0,55.9811,55.9811,55.8395,55.8572,14764.0
2021-09-27 12:00:00,63.1,63.16,63.05,63.09,17427.0,55.8484,55.9015,55.8041,55.8395,17427.0
2021-09-27 12:10:00,63.11,63.14,63.08,63.09,24975.0,55.8572,55.8838,55.8307,55.8395,24975.0
2021-09-27 12:20:00,63.1,63.14,63.06,63.09,20489.0,55.8484,55.8838,55.813,55.8395,20489.0
2021-09-27 12:30:00,63.08,63.12,63.05,63.09,53595.0,55.8307,55.8661,55.8041,55.8395,53595.0
2021-09-27 12:40:00,63.09,63.11,63.03,63.05,47732.0,55.8395,55.8572,55.7864,55.8041,47732.0
2021-09-27 12:50:00,63.06,63.08,63.03,63.05,16213.0,55.813,55.8307,55.7864,55.8041,16213.0
2021-09-27 13:00:00,63.08,63.11,63.05,63.1,109694.0,55.8307,55.8572,55.8041,55.8484,109694.0
2021-09-27 13:10:00,63.1,63.14,63.05,63.12,43032.0,55.8484,55.8838,55.8041,55.8661,43032.0
2021-09-27 13:20:00,63.13,63.14,63.0,63.02,13540.0,55.8749,55.8838,55.7599,55.7776,13540.0
2021-09-27 13:30:00,63.02,63.05,62.97,62.99,17646.0,55.7776,55.8041,55.7333,55.751,17646.0
2021-09-27 13:40:00,62.99,63.0,62.9,62.98,19496.0,55.751,55.7599,55.6714,55.7422,19496.0
2021-09-27 13:50:00,62.99,63.02,62.96,63.02,30045.0,55.751,55.7776,55.7245,55.7776,30045.0
2021-09-27 14:00:00,63.03,63.05,62.86,62.87,28918.0,55.7864,55.8041,55.636,55.6448,28918.0
2021-09-27 14:10:00,62.86,62.91,62.84,62.9,19901.0,55.636,55.6802,55.6183,55.6714,19901.0
2021-09-27 14:20:00,62.89,62.99,62.88,62.97,62462.0,55.6625,55.751,55.6537,55.7333,62462.0
2021-09-27 14:30:00,62.98,63.08,62.97,63.04,69967.0,55.7422,55.8307,55.7333,55.7953,69967.0
2021-09-27 14:40:00,63.04,63.04,62.92,62.93,25153.0,55.7953,55.7953,55.6891,55.6979,25153.0
2021-09-27 14:50:00,62.92,62.92,62.81,62.82,22161.0,55.6891,55.6891,55.5917,55.6006,22161.0
2021-09-27 15:00:00,62.81,62.83,62.7,62.71,30284.0,55.5917,55.6094,55.4943,55.5032,30284.0
2021-09-27 15:10:00,62.71,62.72,62.64,62.65,59325.0,55.5032,55.512,55.4412,55.4501,59325.0
2021-09-27 15:20:00,62.65,62.67,62.51,62.51,166319.0,55.4501,55.4678,55.3262,55.3262,166319.0
2021-09-27 15:30:00,62.52,62.54,62.22,62.24,144096.0,55.335,55.3527,55.0695,55.0872,144096.0
2021-09-27 15:40:00,62.25,62.43,62.19,62.24,240603.0,55.0961,55.2554,55.043,55.0872,240603.0
2021-09-27 15:50:00,62.23,62.28,62.18,62.24,348201.0,55.0784,55.1226,55.0341,55.0872,348201.0
2021-09-28 09:30:00,62.3,62.43,61.87,62.16,93991.0,55.1403,55.2554,54.7597,55.0164,93991.0
2021-09-28 09:40:00,62.15,62.15,61.77,61.8,98799.0,55.0075,55.0075,54.6712,54.6978,98799.0
2021-09-28 09:50:00,61.81,61.81,61.63,61.76,55280.0,54.7066,54.7066,54.5473,54.6624,55280.0
2021-09-28 10:00:00,61.77,62.18,61.72,61.98,181107.0,54.6712,55.0341,54.627,54.8571,181107.0
2021-09-28 10:10:00,61.99,62.02,61.79,61.84,52440.0,54.8659,54.8925,54.6889,54.7332,52440.0
2021-09-28 10:20:00,61.84,62.01,61.8,61.93,45596.0,54.7332,54.8836,54.6978,54.8128,45596.0
2021-09-28 10:30:00,61.93,61.98,61.7,61.91,61275.0,54.8128,54.8571,54.6093,54.7951,61275.0
2021-09-28 10:40:00,61.91,62.02,61.71,61.72,33689.0,54.7951,54.8925,54.6181,54.627,33689.0
2021-09-28 10:50:00,61.71,61.75,61.52,61.59,37708.0,54.6181,54.6535,54.45,54.5119,37708.0
2021-09-28 11:00:00,61.58,61.66,61.48,61.59,78680.0,54.5031,54.5739,54.4145,54.5119,78680.0
2021-09-28 11:10:00,61.59,61.67,61.54,61.64,64529.0,54.5119,54.5827,54.4677,54.5562,64529.0
2021-09-28 11:20:00,61.64,61.64,61.54,61.55,64842.0,54.5562,54.5562,54.4677,54.4765,64842.0
2021-09-28 11:30:00,61.54,61.59,61.48,61.52,50429.0,54.4677,54.5119,54.4145,54.45,50429.0
2021-09-28 11:40:00,61.51,61.53,61.45,61.47,36930.0,54.4411,54.4588,54.388,54.4057,36930.0
2021-09-28 11:50:00,61.47,61.47,61.37,61.44,37888.0,54.4057,54.4057,54.3172,54.3791,37888.0
2021-09-28 12:00:00,61.43,61.43,61.32,61.34,27100.0,54.3703,54.3703,54.2729,54.2906,27100.0
2021-09-28 12:10:00,61.34,61.37,61.27,61.28,25830.0,54.2906,54.3172,54.2287,54.2375,25830.0
2021-09-28 12:20:00,61.28,61.35,61.22,61.22,168529.0,54.2375,54.2995,54.1844,54.1844,168529.0
2021-09-28 12:30:00,61.22,61.24,61.15,61.16,40729.0,54.1844,54.2021,54.1225,54.1313,40729.0
2021-09-28 12:40:00,61.18,61.24,61.18,61.21,27780.0,54.149,54.2021,54.149,54.1756,27780.0
2021-09-28 12:50:00,61.2,61.29,61.17,61.23,27670.0,54.1667,54.2464,54.1402,54.1933,27670.0
2021-09-28 13:00:00,61.24,61.37,61.2,61.32,32515.0,54.2021,54.3172,54.1667,54.2729,32515.0
2021-09-28 13:10:00,61.32,61.35,61.27,61.34,33817.0,54.2729,54.2995,54.2287,54.2906,33817.0
2021-09-28 13:20:00,61.34,61.35,61.25,61.28,29711.0,54.2906,54.2995,54.211,54.2375,29711.0
2021-09-28 13:30:00,61.27,61.28,61.18,61.24,18770.0,54.2287,54.2375,54.149,54.2021,18770.0
2021-09-28 13:40:00,61.24,61.37,61.24,61.33,26457.0,54.2021,54.3172,54.2021,54.2818,26457.0
2021-09-28 13:50:00,61.33,61.41,61.33,61.33,24623.0,54.2818,54.3526,54.2818,54.2818,24623.0
2021-09-28 14:00:00,61.33,61.37,61.27,61.36,37490.0,54.2818,54.3172,54.2287,54.3083,37490.0
2021-09-28 14:10:00,61.37,61.41,61.3,61.39,43542.0,54.3172,54.3526,54.2552,54.3349,43542.0
2021-09-28 14:20:00,61.39,61.45,61.38,61.42,47637.0,54.3349,54.388,54.326,54.3614,47637.0
2021-09-28 14:30:00,61.41,61.42,61.26,61.3,82411.0,54.3526,54.3614,54.2198,54.2552,82411.0
2021-09-28 14:40:00,61.3,61.47,61.3,61.45,82365.0,54.2552,54.4057,54.2552,54.388,82365.0
2021-09-28 14:50:00,61.45,61.51,61.4,61.48,38842.0,54.388,54.4411,54.3437,54.4145,38842.0
2021-09-28 15:00:00,61.48,61.57,61.46,61.55,50253.0,54.4145,54.4942,54.3968,54.4765,50253.0
2021-09-28 15:10:00,61.55,61.67,61.48,61.66,44300.0,54.4765,54.5827,54.4145,54.5739,44300.0
2021-09-28 15:20:00,61.67,61.71,61.59,61.61,129502.0,54.5827,54.6181,54.5119,54.5296,129502.0
2021-09-28 15:30:00,61.6,61.75,61.5,61.63,86435.0,54.5208,54.6535,54.4322,54.5473,86435.0
2021-09-28 15:40:00,61.63,61.74,61.47,61.47,84583.0,54.5473,54.6447,54.4057,54.4057,84583.0
2021-09-28 15:50:00,61.47,61.63,61.38,61.41,507865.0,54.4057,54.5473,54.326,54.3526,507865.0
2021-09-29 09:30:00,61.49,61.63,61.2,61.53,72619.0,54.4234,54.5473,54.1667,54.4588,72619.0
2021-09-29 09:40:00,61.55,61.67,61.46,61.58,26494.0,54.4765,54.5827,54.3968,54.5031,26494.0
2021-09-29 09:50:00,61.55,61.75,61.47,61.75,28747.0,54.4765,54.6535,54.4057,54.6535,28747.0
2021-09-29 10:00:00,61.75,61.92,61.74,61.76,19831.0,54.6535,54.804,54.6447,54.6624,19831.0
2021-09-29 10:10:00,61.78,61.99,61.78,61.95,21708.0,54.6801,54.8659,54.6801,54.8305,21708.0
2021-09-29 10:20:00,61.96,62.17,61.95,62.14,113922.0,54.8394,55.0253,54.8305,54.9987,113922.0
2021-09-29 10:30:00,62.15,62.27,62.08,62.19,36488.0,55.0075,55.1138,54.9456,55.043,36488.0
2021-09-29 10:40:00,62.19,62.23,62.07,62.2,23626.0,55.043,55.0784,54.9367,55.0518,23626.0
2021-09-29 10:50:00,62.2,62.3,62.09,62.29,24707.0,55.0518,55.1403,54.9544,55.1315,24707.0
2021-09-29 11:00:00,62.32,62.4,62.24,62.31,33792.0,55.158,55.2288,55.0872,55.1492,33792.0
2021-09-29 11:10:00,62.31,62.46,62.27,62.46,26708.0,55.1492,55.2819,55.1138,55.2819,26708.0
2021-09-29 11:20:00,62.47,62.5,62.39,62.45,25071.0,55.2908,55.3173,55.22,55.2731,25071.0
2021-09-29 11:30:00,62.45,62.62,62.41,62.53,28972.0,55.2731,55.4235,55.2377,55.3439,28972.0
2021-09-29 11:40:00,62.53,62.58,62.49,62.55,20478.0,55.3439,55.3881,55.3085,55.3616,20478.0
2021-09-29 11:50:00,62.57,62.61,62.44,62.48,25761.0,55.3793,55.4147,55.2642,55.2996,25761.0
2021-09-29 12:00:00,62.47,62.51,62.41,62.45,20750.0,55.2908,55.3262,55.2377,55.2731,20750.0
2021-09-29 12:10:00,62.46,62.5,62.4,62.48,18435.0,55.2819,55.3173,55.2288,55.2996,18435.0
2021-09-29 12:20:00,62.48,62.63,62.45,62.59,28906.0,55.2996,55.4324,55.2731,55.397,28906.0
2021-09-29 12:30:00,62.59,62.69,62.59,62.67,23161.0,55.397,55.4855,55.397,55.4678,23161.0
2021-09-29 12:40:00,62.67,62.69,62.61,62.65,19485.0,55.4678,55.4855,55.4147,55.4501,19485.0
2021-09-29 12:50:00,62.64,62.7,62.6,62.68,24855.0,55.4412,55.4943,55.4058,55.4766,24855.0
2021-09-29 13:00:00,62.68,62.68,62.51,62.52,21485.0,55.4766,55.4766,55.3262,55.335,21485.0
2021-09-29 13:10:00,62.53,62.53,62.4,62.43,24684.0,55.3439,55.3439,55.2288,55.2554,24684.0
2021-09-29 13:20:00,62.43,62.43,62.29,62.33,30100.0,55.2554,55.2554,55.1315,55.1669,30100.0
2021-09-29 13:30:00,62.33,62.37,62.24,62.34,29486.0,55.1669,55.2023,55.0872,55.1757,29486.0
2021-09-29 13:40:00,62.35,62.35,62.27,62.3,27256.0,55.1846,55.1846,55.1138,55.1403,27256.0
2021-09-29 13:50:00,62.31,62.34,62.27,62.34,28458.0,55.1492,55.1757,55.1138,55.1757,28458.0
2021-09-29 14:00:00,62.35,62.39,62.31,62.34,22175.0,55.1846,55.22,55.1492,55.1757,22175.0
2021-09-29 14:10:00,62.34,62.45,62.28,62.45,22937.0,55.1757,55.2731,55.1226,55.2731,22937.0
2021-09-29 14:20:00,62.45,62.48,62.41,62.48,39893.0,55.2731,55.2996,55.2377,55.2996,39893.0
2021-09-29 14:30:00,62.48,62.61,62.45,62.6,75501.0,55.2996,55.4147,55.2731,55.4058,75501.0
2021-09-29 14:40:00,62.6,62.72,62.59,62.71,59020.0,55.4058,55.512,55.397,55.5032,59020.0
2021-09-29 14:50:00,62.71,62.8,62.71,62.8,128304.0,55.5032,55.5828,55.5032,55.5828,128304.0
2021-09-29 15:00:00,62.8,62.91,62.77,62.88,212803.0,55.5828,55.6802,55.5563,55.6537,212803.0
2021-09-29 15:10:00,62.88,63.03,62.85,62.99,106471.0,55.6537,55.7864,55.6271,55.751,106471.0
2021-09-29 15:20:00,62.98,63.05,62.94,63.0,94890.0,55.7422,55.8041,55.7068,55.7599,94890.0
2021-09-29 15:30:00,63.0,63.05,62.69,62.74,100305.0,55.7599,55.8041,55.4855,55.5297,100305.0
2021-09-29 15:40:00,62.74,62.75,62.57,62.63,68802.0,55.5297,55.5386,55.3793,55.4324,68802.0
2021-09-29 15:50:00,62.63,62.68,62.57,62.68,219382.0,55.4324,55.4766,55.3793,55.4766,219382.0
2021-09-30 09:30:00,62.57,62.8,62.52,62.73,82808.0,55.3793,55.5828,55.335,55.5209,82808.0
2021-09-30 09:40:00,62.76,62.87,62.69,62.83,76114.0,55.5474,55.6448,55.4855,55.6094,76114.0
2021-09-30 09:50:00,62.83,62.89,62.71,62.82,57419.0,55.6094,55.6625,55.5032,55.6006,57419.0
2021-09-30 10:00:00,62.8,62.82,62.66,62.73,41773.0,55.5828,55.6006,55.4589,55.5209,41773.0
2021-09-30 10:10:00,62.73,62.97,62.69,62.97,28688.0,55.5209,55.7333,55.4855,55.7333,28688.0
2021-09-30 10:20:00,62.97,63.02,62.78,62.86,64534.0,55.7333,55.7776,55.5651,55.636,64534.0
2021-09-30 10:30:00,62.85,62.95,62.81,62.83,32142.0,55.6271,55.7156,55.5917,55.6094,32142.0
2021-09-30 10:40:00,62.83,62.85,62.73,62.76,70989.0,55.6094,55.6271,55.5209,55.5474,70989.0
2021-09-30 10:50:00,62.75,62.93,62.71,62.93,77385.0,55.5386,55.6979,55.5032,55.6979,77385.0
2021-09-30 11:00:00,62.92,62.92,62.7,62.75,56834.0,55.6891,55.6891,55.4943,55.5386,56834.0
2021-09-30 11:10:00,62.75,62.88,62.73,62.75,25232.0,55.5386,55.6537,55.5209,55.5386,25232.0
2021-09-30 11:20:00,62.74,62.75,62.58,62.7,37160.0,55.5297,55.5386,55.3881,55.4943,37160.0
2021-09-30 11:30:00,62.68,62.74,62.58,62.7,52953.0,55.4766,55.5297,55.3881,55.4943,52953.0
2021-09-30 11:40:00,62.69,62.7,62.56,62.59,55746.0,55.4855,55.4943,55.3704,55.397,55746.0
2021-09-30 11:50:00,62.6,62.68,62.53,62.56,27096.0,55.4058,55.4766,55.3439,55.3704,27096.0
2021-09-30 12:00:00,62.56,62.61,62.38,62.39,27933.0,55.3704,55.4147,55.2111,55.22,27933.0
2021-09-30 12:10:00,62.4,62.42,62.29,62.34,50172.0,55.2288,55.2465,55.1315,55.1757,50172.0
2021-09-30 12:20:00,62.35,62.37,62.27,62.3,47684.0,55.1846,55.2023,55.1138,55.1403,47684.0
2021-09-30 12:30:00,62.29,62.46,62.24,62.38,46509.0,55.1315,55.2819,55.0872,55.2111,46509.0
2021-09-30 12:40:00,62.37,62.45,62.3,62.41,36959.0,55.2023,55.2731,55.1403,55.2377,36959.0
2021-09-30 12:50:00,62.41,62.43,62.32,62.37,29627.0,55.2377,55.2554,55.158,55.2023,29627.0
2021-09-30 13:00:00,62.37,62.56,62.33,62.55,31944.0,55.2023,55.3704,55.1669,55.3616,31944.0
2021-09-30 13:10:00,62.55,62.57,62.46,62.5,31386.0,55.3616,55.3793,55.2819,55.3173,31386.0
2021-09-30 13:20:00,62.51,62.55,62.42,62.47,14627.0,55.3262,55.3616,55.2465,55.2908,14627.0
2021-09-30 13:30:00,62.46,62.5,62.39,62.47,19470.0,55.2819,55.3173,55.22,55.2908,19470.0
2021-09-30 13:40:00,62.47,62.52,62.44,62.52,26290.0,55.2908,55.335,55.2642,55.335,26290.0
2021-09-30 13:50:00,62.52,62.55,62.47,62.48,17226.0,55.335,55.3616,55.2908,55.2996,17226.0
2021-09-30 14:00:00,62.47,62.66,62.47,62.63,17986.0,55.2908,55.4589,55.2908,55.4324,17986.0
2021-09-30 14:10:00,62.63,62.65,62.57,62.6,22875.0,55.4324,55.4501,55.3793,55.4058,22875.0
2021-09-30 14:20:00,62.61,62.71,62.59,62.7,56360.0,55.4147,55.5032,55.397,55.4943,56360.0
2021-09-30 14:30:00,62.71,62.84,62.7,62.82,35183.0,55.5032,55.6183,55.4943,55.6006,35183.0
2021-09-30 14:40:00,62.81,62.92,62.81,62.88,54725.0,55.5917,55.6891,55.5917,55.6537,54725.0
2021-09-30 14:50:00,62.88,62.94,62.78,62.78,39736.0,55.6537,55.7068,55.5651,55.5651,39736.0
2021-09-30 15:00:00,62.78,62.87,62.74,62.83,41519.0,55.5651,55.6448,55.5297,55.6094,41519.0
2021-09-30 15:10:00,62.83,62.97,62.83,62.92,53266.0,55.6094,55.7333,55.6094,55.6891,53266.0
2021-09-30 15:20:00,62.92,62.97,62.75,62.86,78680.0,55.6891,55.7333,55.5386,55.636,78680.0
2021-09-30 15:30:00,62.86,62.96,62.76,62.8,101243.0,55.636,55.7245,55.5474,55.5828,101243.0
2021-09-30 15:40:00,62.8,62.85,62.65,62.66,123113.0,55.5828,55.6271,55.4501,55.4589,123113.0
2021-09-30 15:50:00,62.65,62.67,62.29,62.49,508421.0,55.4501,55.4678,55.1315,55.3085,508421.0
2021-10-01 09:30:00,63.7,63.7,63.08,63.49,161276.0,56.3794,56.3794,55.8307,56.1936,161276.0
2021-10-01 09:40:00,63.51,63.72,63.42,63.64,171009.0,56.2113,56.3971,56.1316,56.3263,171009.0
2021-10-01 09:50:00,63.65,63.66,63.03,63.21,75563.0,56.3352,56.344,55.7864,55.9457,75563.0
2021-10-01 10:00:00,63.2,63.48,63.04,63.45,63736.0,55.9369,56.1847,55.7953,56.1581,63736.0
2021-10-01 10:10:00,63.44,63.46,63.23,63.37,56041.0,56.1493,56.167,55.9634,56.0873,56041.0
2021-10-01 10:20:00,63.33,63.33,63.02,63.15,39153.0,56.0519,56.0519,55.7776,55.8926,39153.0
2021-10-01 10:30:00,63.15,63.25,63.12,63.12,45935.0,55.8926,55.9811,55.8661,55.8661,45935.0
2021-10-01 10:40:00,63.11,63.2,62.94,63.01,64219.0,55.8572,55.9369,55.7068,55.7687,64219.0
2021-10-01 10:50:00,63.0,63.2,62.9,63.17,35952.0,55.7599,55.9369,55.6714,55.9103,35952.0
2021-10-01 11:00:00,63.16,63.24,63.07,63.12,27378.0,55.9015,55.9723,55.8218,55.8661,27378.0
2021-10-01 11:10:00,63.12,63.43,63.11,63.3,45219.0,55.8661,56.1404,55.8572,56.0254,45219.0
2021-10-01 11:20:00,63.31,63.39,63.24,63.25,75493.0,56.0342,56.105,55.9723,55.9811,75493.0
2021-10-01 11:30:00,63.25,63.35,63.19,63.3,65948.0,55.9811,56.0696,55.928,56.0254,65948.0
2021-10-01 11:40:00,63.32,63.46,63.28,63.43,33300.0,56.0431,56.167,56.0077,56.1404,33300.0
2021-10-01 11:50:00,63.43,63.49,63.38,63.39,33951.0,56.1404,56.1936,56.0962,56.105,33951.0
2021-10-01 12:00:00,63.4,63.44,63.34,63.4,35191.0,56.1139,56.1493,56.0608,56.1139,35191.0
2021-10-01 12:10:00,63.4,63.44,63.31,63.35,34528.0,56.1139,56.1493,56.0342,56.0696,34528.0
2021-10-01 12:20:00,63.35,63.41,63.23,63.23,151237.0,56.0696,56.1227,55.9634,55.9634,151237.0
2021-10-01 12:30:00,63.24,63.27,63.13,63.16,45273.0,55.9723,55.9988,55.8749,55.9015,45273.0
2021-10-01 12:40:00,63.16,63.27,63.14,63.19,39482.0,55.9015,55.9988,55.8838,55.928,39482.0
2021-10-01 12:50:00,63.18,63.2,63.09,63.1,34110.0,55.9192,55.9369,55.8395,55.8484,34110.0
2021-10-01 13:00:00,63.1,63.12,63.01,63.06,38081.0,55.8484,55.8661,55.7687,55.813,38081.0
2021-10-01 13:10:00,63.06,63.08,62.97,62.98,31582.0,55.813,55.8307,55.7333,55.7422,31582.0
2021-10-01 13:20:00,62.95,62.96,62.81,62.84,33018.0,55.7156,55.7245,55.5917,55.6183,33018.0
2021-10-01 13:30:00,62.85,62.98,62.84,62.95,26334.0,55.6271,55.7422,55.6183,55.7156,26334.0
2021-10-01 13:40:00,62.94,63.12,62.94,63.12,31321.0,55.7068,55.8661,55.7068,55.8661,31321.0
2021-10-01 13:50:00,63.12,63.17,62.99,62.99,27186.0,55.8661,55.9103,55.751,55.751,27186.0
2021-10-01 14:00:00,63.0,63.11,62.98,63.09,25753.0,55.7599,55.8572,55.7422,55.8395,25753.0
2021-10-01 14:10:00,63.07,63.12,63.07,63.11,19760.0,55.8218,55.8661,55.8218,55.8572,19760.0
2021-10-01 14:20:00,63.1,63.16,63.02,63.03,48443.0,55.8484,55.9015,55.7776,55.7864,48443.0
2021-10-01 14:30:00,63.04,63.05,62.98,63.0,35686.0,55.7953,55.8041,55.7422,55.7599,35686.0
2021-10-01 14:40:00,63.0,63.02,62.86,62.9,46323.0,55.7599,55.7776,55.636,55.6714,46323.0
2021-10-01 14:50:00,62.91,63.02,62.88,62.99,61267.0,55.6802,55.7776,55.6537,55.751,61267.0
2021-10-01 15:00:00,62.99,63.07,62.94,63.01,80135.0,55.751,55.8218,55.7068,55.7687,80135.0
2021-10-01 15:10:00,63.02,63.03,62.89,62.9,55407.0,55.7776,55.7864,55.6625,55.6714,55407.0
2021-10-01 15:20:00,62.9,62.95,62.81,62.88,50787.0,55.6714,55.7156,55.5917,55.6537,50787.0
2021-10-01 15:30:00,62.88,62.9,62.66,62.66,48222.0,55.6537,55.6714,55.4589,55.4589,48222.0
2021-10-01 15:40:00,62.67,62.73,62.61,62.67,80136.0,55.4678,55.5209,55.4147,55.4678,80136.0
2021-10-01 15:50:00,62.67,62.81,62.41,62.48,511085.0,55.4678,55.5917,55.2377,55.2996,511085.0
2021-10-04 09:30:00,62.3,62.95,62.28,62.9,99193.0,55.1403,55.7156,55.1226,55.6714,99193.0
2021-10-04 09:40:00,62.9,62.99,62.77,62.98,105960.0,55.6714,55.751,55.5563,55.7422,105960.0
2021-10-04 09:50:00,63.0,63.08,62.8,62.82,74975.0,55.7599,55.8307,55.5828,55.6006,74975.0
2021-10-04 10:00:00,62.81,62.92,62.6,62.69,60081.0,55.5917,55.6891,55.4058,55.4855,60081.0
2021-10-04 10:10:00,62.7,63.07,62.65,63.07,57251.0,55.4943,55.8218,55.4501,55.8218,57251.0
2021-10-04 10:20:00,63.07,63.08,62.83,62.92,44638.0,55.8218,55.8307,55.6094,55.6891,44638.0
2021-10-04 10:30:00,62.9,62.95,62.76,62.79,73595.0,55.6714,55.7156,55.5474,55.574,73595.0
2021-10-04 10:40:00,62.78,62.97,62.77,62.94,43725.0,55.5651,55.7333,55.5563,55.7068,43725.0
2021-10-04 10:50:00,62.95,63.04,62.64,62.67,52666.0,55.7156,55.7953,55.4412,55.4678,52666.0
2021-10-04 11:00:00,62.66,62.68,62.53,62.57,70188.0,55.4589,55.4766,55.3439,55.3793,70188.0
2021-10-04 11:10:00,62.57,62.89,62.54,62.82,42522.0,55.3793,55.6625,55.3527,55.6006,42522.0
2021-10-04 11:20:00,62.82,63.05,62.76,63.04,312144.0,55.6006,55.8041,55.5474,55.7953,312144.0
2021-10-04 11:30:00,63.03,63.03,62.84,62.84,51091.0,55.7864,55.7864,55.6183,55.6183,51091.0
2021-10-04 11:40:00,62.84,63.01,62.81,62.99,25168.0,55.6183,55.7687,55.5917,55.751,25168.0
2021-10-04 11:50:00,62.99,63.09,62.92,63.03,45994.0,55.751,55.8395,55.6891,55.7864,45994.0
2021-10-04 12:00:00,63.02,63.19,63.01,63.17,46005.0,55.7776,55.928,55.7687,55.9103,46005.0
2021-10-04 12:10:00,63.15,63.23,63.15,63.17,30468.0,55.8926,55.9634,55.8926,55.9103,30468.0
2021-10-04 12:20:00,63.17,63.24,63.17,63.2,46942.0,55.9103,55.9723,55.9103,55.9369,46942.0
2021-10-04 12:30:00,63.2,63.34,63.19,63.3,190422.0,55.9369,56.0608,55.928,56.0254,190422.0
2021-10-04 12:40:00,63.29,63.32,63.21,63.26,36188.0,56.0165,56.0431,55.9457,55.99,36188.0
2021-10-04 12:50:00,63.27,63.35,63.23,63.24,40513.0,55.9988,56.0696,55.9634,55.9723,40513.0
2021-10-04 13:00:00,63.22,63.31,63.19,63.29,38630.0,55.9546,56.0342,55.928,56.0165,38630.0
2021-10-04 13:10:00,63.29,63.42,63.28,63.42,81416.0,56.0165,56.1316,56.0077,56.1316,81416.0
2021-10-04 13:20:00,63.42,63.47,63.34,63.36,36402.0,56.1316,56.1759,56.0608,56.0785,36402.0
2021-10-04 13:30:00,63.36,63.41,63.29,63.35,44230.0,56.0785,56.1227,56.0165,56.0696,44230.0
2021-10-04 13:40:00,63.35,63.43,63.32,63.43,33416.0,56.0696,56.1404,56.0431,56.1404,33416.0
2021-10-04 13:50:00,63.42,63.46,63.38,63.39,51075.0,56.1316,56.167,56.0962,56.105,51075.0
2021-10-04 14:00:00,63.38,63.48,63.38,63.41,47532.0,56.0962,56.1847,56.0962,56.1227,47532.0
2021-10-04 14:10:00,63.4,63.48,63.35,63.48,83442.0,56.1139,56.1847,56.0696,56.1847,83442.0
2021-10-04 14:20:00,63.5,63.58,63.48,63.57,56452.0,56.2024,56.2732,56.1847,56.2644,56452.0
2021-10-04 14:30:00,63.57,63.66,63.57,63.59,152564.0,56.2644,56.344,56.2644,56.2821,152564.0
2021-10-04 14:40:00,63.59,63.63,63.51,63.63,116431.0,56.2821,56.3175,56.2113,56.3175,116431.0
2021-10-04 14:50:00,63.62,63.65,63.58,63.6,43086.0,56.3086,56.3352,56.2732,56.2909,43086.0
2021-10-04 15:00:00,63.59,63.67,63.57,63.6,54861.0,56.2821,56.3529,56.2644,56.2909,54861.0
2021-10-04 15:10:00,63.59,63.72,63.55,63.65,89025.0,56.2821,56.3971,56.2467,56.3352,89025.0
2021-10-04 15:20:00,63.65,63.79,63.61,63.79,97299.0,56.3352,56.4591,56.2998,56.4591,97299.0
2021-10-04 15:30:00,63.78,63.91,63.71,63.8,89711.0,56.4502,56.5653,56.3883,56.4679,89711.0
2021-10-04 15:40:00,63.81,64.14,63.78,64.1,233159.0,56.4768,56.7689,56.4502,56.7334,233159.0
2021-10-04 15:50:00,64.09,64.09,63.66,63.9,585734.0,56.7246,56.7246,56.344,56.5564,585734.0
2021-10-05 09:30:00,64.0,64.02,63.64,63.73,82990.0,56.6449,56.6626,56.3263,56.406,82990.0
2021-10-05 09:40:00,63.73,63.94,63.56,63.71,61043.0,56.406,56.5918,56.2555,56.3883,61043.0
2021-10-05 09:50:00,63.71,63.91,63.69,63.84,47595.0,56.3883,56.5653,56.3706,56.5033,47595.0
2021-10-05 10:00:00,63.85,64.04,63.85,63.96,22268.0,56.5122,56.6803,56.5122,56.6095,22268.0
2021-10-05 10:10:00,63.96,64.07,63.95,63.98,33676.0,56.6095,56.7069,56.6007,56.6272,33676.0
2021-10-05 10:20:00,63.99,64.08,63.89,63.94,22301.0,56.6361,56.7157,56.5476,56.5918,22301.0
2021-10-05 10:30:00,63.95,64.01,63.76,63.77,31255.0,56.6007,56.6538,56.4325,56.4414,31255.0
2021-10-05 10:40:00,63.78,63.78,63.54,63.59,33830.0,56.4502,56.4502,56.2378,56.2821,33830.0
2021-10-05 10:50:00,63.61,63.71,63.57,63.71,36245.0,56.2998,56.3883,56.2644,56.3883,36245.0
2021-10-05 11:00:00,63.71,63.71,63.59,63.65,23021.0,56.3883,56.3883,56.2821,56.3352,23021.0
2021-10-05 11:10:00,63.67,63.77,63.67,63.75,27345.0,56.3529,56.4414,56.3529,56.4237,27345.0
2021-10-05 11:20:00,63.75,63.8,63.66,63.67,34549.0,56.4237,56.4679,56.344,56.3529,34549.0
2021-10-05 11:30:00,63.67,63.69,63.56,63.56,26389.0,56.3529,56.3706,56.2555,56.2555,26389.0
2021-10-05 11:40:00,63.55,63.66,63.49,63.65,26186.0,56.2467,56.344,56.1936,56.3352,26186.0
2021-10-05 11:50:00,63.66,63.69,63.63,63.66,25818.0,56.344,56.3706,56.3175,56.344,25818.0
2021-10-05 12:00:00,63.64,63.71,63.59,63.71,22293.0,56.3263,56.3883,56.2821,56.3883,22293.0
2021-10-05 12:10:00,63.71,63.77,63.69,63.71,58011.0,56.3883,56.4414,56.3706,56.3883,58011.0
2021-10-05 12:20:00,63.71,63.85,63.71,63.85,173998.0,56.3883,56.5122,56.3883,56.5122,173998.0
2021-10-05 12:30:00,63.85,63.86,63.69,63.69,52467.0,56.5122,56.521,56.3706,56.3706,52467.0
2021-10-05 12:40:00,63.67,63.74,63.62,63.64,70485.0,56.3529,56.4148,56.3086,56.3263,70485.0
2021-10-05 12:50:00,63.64,63.64,63.55,63.57,29148.0,56.3263,56.3263,56.2467,56.2644,29148.0
2021-10-05 13:00:00,63.59,63.64,63.55,63.63,13490.0,56.2821,56.3263,56.2467,56.3175,13490.0
2021-10-05 13:10:00,63.64,63.66,63.59,63.66,23984.0,56.3263,56.344,56.2821,56.344,23984.0
2021-10-05 13:20:00,63.67,63.69,63.57,63.6,19013.0,56.3529,56.3706,56.2644,56.2909,19013.0
2021-10-05 13:30:00,63.62,63.63,63.57,63.62,22789.0,56.3086,56.3175,56.2644,56.3086,22789.0
2021-10-05 13:40:00,63.62,63.69,63.61,63.64,34174.0,56.3086,56.3706,56.2998,56.3263,34174.0
2021-10-05 13:50:00,63.64,63.66,63.6,63.63,17224.0,56.3263,56.344,56.2909,56.3175,17224.0
2021-10-05 14:00:00,63.64,63.67,63.57,63.58,42079.0,56.3263,56.3529,56.2644,56.2732,42079.0
2021-10-05 14:10:00,63.58,63.58,63.48,63.55,57958.0,56.2732,56.2732,56.1847,56.2467,57958.0
2021-10-05 14:20:00,63.54,63.61,63.52,63.53,172153.0,56.2378,56.2998,56.2201,56.229,172153.0
2021-10-05 14:30:00,63.53,63.57,63.49,63.51,50439.0,56.229,56.2644,56.1936,56.2113,50439.0
2021-10-05 14:40:00,63.51,63.56,63.46,63.47,52840.0,56.2113,56.2555,56.167,56.1759,52840.0
2021-10-05 14:50:00,63.47,63.48,63.3,63.31,45269.0,56.1759,56.1847,56.0254,56.0342,45269.0
2021-10-05 15:00:00,63.3,63.31,63.15,63.16,28967.0,56.0254,56.0342,55.8926,55.9015,28967.0
2021-10-05 15:10:00,63.16,63.26,63.16,63.26,24596.0,55.9015,55.99,55.9015,55.99,24596.0
2021-10-05 15:20:00,63.26,63.35,63.24,63.28,39613.0,55.99,56.0696,55.9723,56.0077,39613.0
2021-10-05 15:30:00,63.27,63.44,63.25,63.44,61709.0,55.9988,56.1493,55.9811,56.1493,61709.0
2021-10-05 15:40:00,63.43,63.44,63.33,63.34,115845.0,56.1404,56.1493,56.0519,56.0608,115845.0
2021-10-05 15:50:00,63.34,63.46,63.28,63.31,276530.0,56.0608,56.167,56.0077,56.0342,276530.0
2021-10-06 09:30:00,63.06,63.12,62.82,62.93,48117.0,55.813,55.8661,55.6006,55.6979,48117.0
2021-10-06 09:40:00,62.94,63.19,62.92,63.11,46031.0,55.7068,55.928,55.6891,55.8572,46031.0
2021-10-06 09:50:00,63.12,63.12,62.96,63.1,28085.0,55.8661,55.8661,55.7245,55.8484,28085.0
2021-10-06 10:00:00,63.09,63.44,63.09,63.31,42677.0,55.8395,56.1493,55.8395,56.0342,42677.0
2021-10-06 10:10:00,63.29,63.38,63.04,63.06,75165.0,56.0165,56.0962,55.7953,55.813,75165.0
2021-10-06 10:20:00,63.05,63.38,62.99,63.34,27245.0,55.8041,56.0962,55.751,56.0608,27245.0
2021-10-06 10:30:00,63.35,63.52,63.31,63.5,94599.0,56.0696,56.2201,56.0342,56.2024,94599.0
2021-10-06 10:40:00,63.51,63.55,63.43,63.53,56968.0,56.2113,56.2467,56.1404,56.229,56968.0
2021-10-06 10:50:00,63.56,63.59,63.45,63.57,70377.0,56.2555,56.2821,56.1581,56.2644,70377.0
2021-10-06 11:00:00,63.56,63.62,63.47,63.51,42716.0,56.2555,56.3086,56.1759,56.2113,42716.0
2021-10-06 11:10:00,63.51,63.62,63.47,63.62,22895.0,56.2113,56.3086,56.1759,56.3086,22895.0
2021-10-06 11:20:00,63.62,63.63,63.48,63.5,28893.0,56.3086,56.3175,56.1847,56.2024,28893.0
2021-10-06 11:30:00,63.5,63.5,63.2,63.22,37374.0,56.2024,56.2024,55.9369,55.9546,37374.0
2021-10-06 11:40:00,63.22,63.28,63.11,63.14,76487.0,55.9546,56.0077,55.8572,55.8838,76487.0
2021-10-06 11:50:00,63.15,63.24,63.15,63.24,27133.0,55.8926,55.9723,55.8926,55.9723,27133.0
2021-10-06 12:00:00,63.24,63.24,63.09,63.13,109108.0,55.9723,55.9723,55.8395,55.8749,109108.0
2021-10-06 12:10:00,63.14,63.19,63.07,63.18,26784.0,55.8838,55.928,55.8218,55.9192,26784.0
2021-10-06 12:20:00,63.2,63.24,63.16,63.18,40338.0,55.9369,55.9723,55.9015,55.9192,40338.0
2021-10-06 12:30:00,63.18,63.26,63.14,63.25,15214.0,55.9192,55.99,55.8838,55.9811,15214.0
2021-10-06 12:40:00,63.25,63.28,63.2,63.21,16988.0,55.9811,56.0077,55.9369,55.9457,16988.0
2021-10-06 12:50:00,63.21,63.22,63.13,63.16,30059.0,55.9457,55.9546,55.8749,55.9015,30059.0
2021-10-06 13:00:00,63.17,63.22,63.15,63.19,20137.0,55.9103,55.9546,55.8926,55.928,20137.0
2021-10-06 13:10:00,63.18,63.31,63.17,63.29,22956.0,55.9192,56.0342,55.9103,56.0165,22956.0
2021-10-06 13:20:00,63.3,63.42,63.26,63.41,28416.0,56.0254,56.1316,55.99,56.1227,28416.0
2021-10-06 13:30:00,63.42,63.57,63.4,63.57,22450.0,56.1316,56.2644,56.1139,56.2644,22450.0
2021-10-06 13:40:00,63.56,63.62,63.54,63.6,40754.0,56.2555,56.3086,56.2378,56.2909,40754.0
2021-10-06 13:50:00,63.6,63.67,63.54,63.67,23975.0,56.2909,56.3529,56.2378,56.3529,23975.0
2021-10-06 14:00:00,63.69,63.7,63.58,63.65,33215.0,56.3706,56.3794,56.2732,56.3352,33215.0
2021-10-06 14:10:00,63.66,63.92,63.65,63.92,40884.0,56.344,56.5741,56.3352,56.5741,40884.0
2021-10-06 14:20:00,63.93,63.93,63.82,63.86,51021.0,56.583,56.583,56.4856,56.521,51021.0
2021-10-06 14:30:00,63.85,63.92,63.82,63.92,24430.0,56.5122,56.5741,56.4856,56.5741,24430.0
2021-10-06 14:40:00,63.93,63.97,63.9,63.94,20852.0,56.583,56.6184,56.5564,56.5918,20852.0
2021-10-06 14:50:00,63.94,63.98,63.9,63.9,40031.0,56.5918,56.6272,56.5564,56.5564,40031.0
2021-10-06 15:00:00,63.9,63.92,63.78,63.8,73202.0,56.5564,56.5741,56.4502,56.4679,73202.0
2021-10-06 15:10:00,63.8,63.95,63.79,63.95,52609.0,56.4679,56.6007,56.4591,56.6007,52609.0
2021-10-06 15:20:00,63.94,64.02,63.9,63.96,110271.0,56.5918,56.6626,56.5564,56.6095,110271.0
2021-10-06 15:30:00,63.95,64.08,63.94,64.03,58563.0,56.6007,56.7157,56.5918,56.6715,58563.0
2021-10-06 15:40:00,64.04,64.19,64.04,64.19,96941.0,56.6803,56.8131,56.6803,56.8131,96941.0
2021-10-06 15:50:00,64.19,64.39,64.18,64.32,315814.0,56.8131,56.9901,56.8043,56.9282,315814.0
2021-10-07 09:30:00,64.54,64.68,64.26,64.52,53195.0,57.1229,57.2468,56.8751,57.1052,53195.0
2021-10-07 09:40:00,64.5,64.7,64.39,64.46,28484.0,57.0875,57.2645,56.9901,57.0521,28484.0
2021-10-07 09:50:00,64.49,64.8,64.46,64.79,29421.0,57.0786,57.353,57.0521,57.3442,29421.0
2021-10-07 10:00:00,64.81,65.05,64.77,65.04,55970.0,57.3619,57.5743,57.3265,57.5654,55970.0
2021-10-07 10:10:00,65.05,65.11,64.84,64.85,84701.0,57.5743,57.6274,57.3884,57.3973,84701.0
2021-10-07 10:20:00,64.85,64.86,64.7,64.72,64602.0,57.3973,57.4061,57.2645,57.2822,64602.0
2021-10-07 10:30:00,64.72,64.8,64.64,64.64,118704.0,57.2822,57.353,57.2114,57.2114,118704.0
2021-10-07 10:40:00,64.64,64.66,64.5,64.53,73352.0,57.2114,57.2291,57.0875,57.114,73352.0
2021-10-07 10:50:00,64.51,64.61,64.44,64.55,39615.0,57.0963,57.1848,57.0344,57.1317,39615.0
2021-10-07 11:00:00,64.52,64.56,64.37,64.38,20843.0,57.1052,57.1406,56.9724,56.9813,20843.0
2021-10-07 11:10:00,64.37,64.38,64.17,64.18,25425.0,56.9724,56.9813,56.7954,56.8043,25425.0
2021-10-07 11:20:00,64.18,64.2,64.1,64.15,28062.0,56.8043,56.822,56.7334,56.7777,28062.0
2021-10-07 11:30:00,64.16,64.27,64.16,64.26,30983.0,56.7866,56.8839,56.7866,56.8751,30983.0
2021-10-07 11:40:00,64.26,64.34,64.25,64.31,22213.0,56.8751,56.9459,56.8662,56.9193,22213.0
2021-10-07 11:50:00,64.31,64.32,64.24,64.29,14883.0,56.9193,56.9282,56.8574,56.9016,14883.0
2021-10-07 12:00:00,64.3,64.36,64.23,64.26,13433.0,56.9105,56.9636,56.8485,56.8751,13433.0
2021-10-07 12:10:00,64.25,64.25,64.13,64.16,23015.0,56.8662,56.8662,56.76,56.7866,23015.0
2021-10-07 12:20:00,64.15,64.29,64.12,64.28,30557.0,56.7777,56.9016,56.7512,56.8928,30557.0
2021-10-07 12:30:00,64.28,64.36,64.28,64.36,35616.0,56.8928,56.9636,56.8928,56.9636,35616.0
2021-10-07 12:40:00,64.35,64.35,64.22,64.26,36749.0,56.9547,56.9547,56.8397,56.8751,36749.0
2021-10-07 12:50:00,64.26,64.32,64.26,64.3,17247.0,56.8751,56.9282,56.8751,56.9105,17247.0
2021-10-07 13:00:00,64.29,64.3,64.2,64.25,17967.0,56.9016,56.9105,56.822,56.8662,17967.0
2021-10-07 13:10:00,64.25,64.27,64.18,64.18,12892.0,56.8662,56.8839,56.8043,56.8043,12892.0
2021-10-07 13:20:00,64.17,64.24,64.11,64.23,16492.0,56.7954,56.8574,56.7423,56.8485,16492.0
2021-10-07 13:30:00,64.24,64.26,64.2,64.24,25237.0,56.8574,56.8751,56.822,56.8574,25237.0
2021-10-07 13:40:00,64.25,64.26,64.19,64.2,29467.0,56.8662,56.8751,56.8131,56.822,29467.0
2021-10-07 13:50:00,64.2,64.22,64.17,64.19,40761.0,56.822,56.8397,56.7954,56.8131,40761.0
2021-10-07 14:00:00,64.18,64.2,64.15,64.18,71760.0,56.8043,56.822,56.7777,56.8043,71760.0
2021-10-07 14:10:00,64.17,64.23,64.16,64.23,40174.0,56.7954,56.8485,56.7866,56.8485,40174.0
2021-10-07 14:20:00,64.23,64.25,64.17,64.19,41612.0,56.8485,56.8662,56.7954,56.8131,41612.0
2021-10-07 14:30:00,64.18,64.19,64.12,64.12,65065.0,56.8043,56.8131,56.7512,56.7512,65065.0
2021-10-07 14:40:00,64.12,64.21,64.09,64.13,79717.0,56.7512,56.8308,56.7246,56.76,79717.0
2021-10-07 14:50:00,64.12,64.13,64.05,64.06,58146.0,56.7512,56.76,56.6892,56.698,58146.0
2021-10-07 15:00:00,64.05,64.15,64.0,64.11,124310.0,56.6892,56.7777,56.6449,56.7423,124310.0
2021-10-07 15:10:00,64.1,64.28,64.05,64.25,37196.0,56.7334,56.8928,56.6892,56.8662,37196.0
2021-10-07 15:20:00,64.25,64.26,64.15,64.22,40892.0,56.8662,56.8751,56.7777,56.8397,40892.0
2021-10-07 15:30:00,64.22,64.25,64.08,64.12,38535.0,56.8397,56.8662,56.7157,56.7512,38535.0
2021-10-07 15:40:00,64.12,64.21,63.98,64.0,80205.0,56.7512,56.8308,56.6272,56.6449,80205.0
2021-10-07 15:50:00,63.99,64.07,63.91,63.99,259310.0,56.6361,56.7069,56.5653,56.6361,259310.0
2021-10-08 09:30:00,63.99,64.1,63.81,63.88,55651.0,56.6361,56.7334,56.4768,56.5387,55651.0
2021-10-08 09:40:00,63.89,63.94,63.63,63.68,74171.0,56.5476,56.5918,56.3175,56.3617,74171.0
2021-10-08 09:50:00,63.7,63.83,63.63,63.76,20329.0,56.3794,56.4945,56.3175,56.4325,20329.0
2021-10-08 10:00:00,63.79,63.97,63.79,63.81,24352.0,56.4591,56.6184,56.4591,56.4768,24352.0
2021-10-08 10:10:00,63.81,63.81,63.56,63.66,18781.0,56.4768,56.4768,56.2555,56.344,18781.0
2021-10-08 10:20:00,63.64,63.64,63.38,63.38,23092.0,56.3263,56.3263,56.0962,56.0962,23092.0
2021-10-08 10:30:00,63.39,63.46,63.35,63.37,28218.0,56.105,56.167,56.0696,56.0873,28218.0
2021-10-08 10:40:00,63.36,63.59,63.3,63.41,30844.0,56.0785,56.2821,56.0254,56.1227,30844.0
2021-10-08 10:50:00,63.38,63.44,63.3,63.44,18987.0,56.0962,56.1493,56.0254,56.1493,18987.0
2021-10-08 11:00:00,63.45,63.48,63.4,63.47,21304.0,56.1581,56.1847,56.1139,56.1759,21304.0
2021-10-08 11:10:00,63.46,63.57,63.39,63.56,30485.0,56.167,56.2644,56.105,56.2555,30485.0
2021-10-08 11:20:00,63.57,63.59,63.51,63.58,25323.0,56.2644,56.2821,56.2113,56.2732,25323.0
2021-10-08 11:30:00,63.62,63.62,63.46,63.54,24179.0,56.3086,56.3086,56.167,56.2378,24179.0
2021-10-08 11:40:00,63.53,63.58,63.51,63.57,14067.0,56.229,56.2732,56.2113,56.2644,14067.0
2021-10-08 11:50:00,63.57,63.59,63.47,63.48,18796.0,56.2644,56.2821,56.1759,56.1847,18796.0
2021-10-08 12:00:00,63.48,63.52,63.46,63.48,12622.0,56.1847,56.2201,56.167,56.1847,12622.0
2021-10-08 12:10:00,63.49,63.54,63.47,63.52,26743.0,56.1936,56.2378,56.1759,56.2201,26743.0
2021-10-08 12:20:00,63.53,63.6,63.5,63.58,15118.0,56.229,56.2909,56.2024,56.2732,15118.0
2021-10-08 12:30:00,63.58,63.6,63.53,63.57,17200.0,56.2732,56.2909,56.229,56.2644,17200.0
2021-10-08 12:40:00,63.56,63.57,63.52,63.55,9849.0,56.2555,56.2644,56.2201,56.2467,9849.0
2021-10-08 12:50:00,63.54,63.58,63.49,63.53,17697.0,56.2378,56.2732,56.1936,56.229,17697.0
2021-10-08 13:00:00,63.53,63.58,63.47,63.49,26541.0,56.229,56.2732,56.1759,56.1936,26541.0
2021-10-08 13:10:00,63.49,63.56,63.44,63.44,24979.0,56.1936,56.2555,56.1493,56.1493,24979.0
2021-10-08 13:20:00,63.45,63.51,63.43,63.51,15155.0,56.1581,56.2113,56.1404,56.2113,15155.0
2021-10-08 13:30:00,63.5,63.54,63.48,63.52,14552.0,56.2024,56.2378,56.1847,56.2201,14552.0
2021-10-08 13:40:00,63.51,63.51,63.45,63.49,14169.0,56.2113,56.2113,56.1581,56.1936,14169.0
2021-10-08 13:50:00,63.5,63.51,63.42,63.5,28570.0,56.2024,56.2113,56.1316,56.2024,28570.0
2021-10-08 14:00:00,63.5,63.62,63.48,63.62,22353.0,56.2024,56.3086,56.1847,56.3086,22353.0
2021-10-08 14:10:00,63.62,63.65,63.6,63.61,22486.0,56.3086,56.3352,56.2909,56.2998,22486.0
2021-10-08 14:20:00,63.61,63.65,63.6,63.63,12324.0,56.2998,56.3352,56.2909,56.3175,12324.0
2021-10-08 14:30:00,63.64,63.65,63.58,63.59,17949.0,56.3263,56.3352,56.2732,56.2821,17949.0
2021-10-08 14:40:00,63.59,63.59,63.52,63.54,32209.0,56.2821,56.2821,56.2201,56.2378,32209.0
2021-10-08 14:50:00,63.54,63.55,63.39,63.4,32019.0,56.2378,56.2467,56.105,56.1139,32019.0
2021-10-08 15:00:00,63.4,63.49,63.4,63.48,24935.0,56.1139,56.1936,56.1139,56.1847,24935.0
2021-10-08 15:10:00,63.48,63.51,63.41,63.43,21925.0,56.1847,56.2113,56.1227,56.1404,21925.0
2021-10-08 15:20:00,63.42,63.46,63.39,63.46,24662.0,56.1316,56.167,56.105,56.167,24662.0
2021-10-08 15:30:00,63.46,63.47,63.22,63.24,62392.0,56.167,56.1759,55.9546,55.9723,62392.0
2021-10-08 15:40:00,63.23,63.23,63.1,63.16,68637.0,55.9634,55.9634,55.8484,55.9015,68637.0
2021-10-08 15:50:00,63.15,63.28,63.14,63.19,183318.0,55.8926,56.0077,55.8838,55.928,183318.0
2021-10-11 09:30:00,62.35,62.6,61.61,62.14,455295.0,55.1846,55.4058,54.5296,54.9987,455295.0
2021-10-11 09:40:00,62.13,62.57,62.07,62.23,201232.0,54.9898,55.3793,54.9367,55.0784,201232.0
2021-10-11 09:50:00,62.22,62.72,62.19,62.72,118984.0,55.0695,55.512,55.043,55.512,118984.0
2021-10-11 10:00:00,62.73,62.97,62.66,62.89,127282.0,55.5209,55.7333,55.4589,55.6625,127282.0
2021-10-11 10:10:00,62.89,63.03,62.87,62.88,106203.0,55.6625,55.7864,55.6448,55.6537,106203.0
2021-10-11 10:20:00,62.88,62.93,62.78,62.93,131884.0,55.6537,55.6979,55.5651,55.6979,131884.0
2021-10-11 10:30:00,62.93,62.93,62.57,62.62,75135.0,55.6979,55.6979,55.3793,55.4235,75135.0
2021-10-11 10:40:00,62.62,62.76,62.61,62.71,76984.0,55.4235,55.5474,55.4147,55.5032,76984.0
2021-10-11 10:50:00,62.7,62.81,62.63,62.79,75220.0,55.4943,55.5917,55.4324,55.574,75220.0
2021-10-11 11:00:00,62.78,62.83,62.64,62.68,74928.0,55.5651,55.6094,55.4412,55.4766,74928.0
2021-10-11 11:10:00,62.69,62.69,62.5,62.52,59122.0,55.4855,55.4855,55.3173,55.335,59122.0
2021-10-11 11:20:00,62.53,62.55,62.45,62.51,74942.0,55.3439,55.3616,55.2731,55.3262,74942.0
2021-10-11 11:30:00,62.51,62.88,62.51,62.88,66308.0,55.3262,55.6537,55.3262,55.6537,66308.0
2021-10-11 11:40:00,62.87,62.88,62.76,62.82,43507.0,55.6448,55.6537,55.5474,55.6006,43507.0
2021-10-11 11:50:00,62.82,62.83,62.64,62.69,51103.0,55.6006,55.6094,55.4412,55.4855,51103.0
2021-10-11 12:00:00,62.69,62.69,62.39,62.42,75015.0,55.4855,55.4855,55.22,55.2465,75015.0
2021-10-11 12:10:00,62.42,62.45,62.29,62.29,36939.0,55.2465,55.2731,55.1315,55.1315,36939.0
2021-10-11 12:20:00,62.28,62.38,62.21,62.35,43615.0,55.1226,55.2111,55.0607,55.1846,43615.0
2021-10-11 12:30:00,62.36,62.55,62.36,62.5,43078.0,55.1934,55.3616,55.1934,55.3173,43078.0
2021-10-11 12:40:00,62.5,62.54,62.47,62.47,28020.0,55.3173,55.3527,55.2908,55.2908,28020.0
2021-10-11 12:50:00,62.47,62.51,62.37,62.38,48009.0,55.2908,55.3262,55.2023,55.2111,48009.0
2021-10-11 13:00:00,62.37,62.47,62.3,62.47,55084.0,55.2023,55.2908,55.1403,55.2908,55084.0
2021-10-11 13:10:00,62.47,62.62,62.45,62.62,56419.0,55.2908,55.4235,55.2731,55.4235,56419.0
2021-10-11 13:20:00,62.61,62.62,62.52,62.54,69493.0,55.4147,55.4235,55.335,55.3527,69493.0
2021-10-11 13:30:00,62.54,62.59,62.48,62.53,41086.0,55.3527,55.397,55.2996,55.3439,41086.0
2021-10-11 13:40:00,62.52,62.6,62.42,62.42,67625.0,55.335,55.4058,55.2465,55.2465,67625.0
2021-10-11 13:50:00,62.4,62.55,62.39,62.43,54232.0,55.2288,55.3616,55.22,55.2554,54232.0
2021-10-11 14:00:00,62.41,62.59,62.4,62.57,66941.0,55.2377,55.397,55.2288,55.3793,66941.0
2021-10-11 14:10:00,62.57,62.58,62.52,62.54,93693.0,55.3793,55.3881,55.335,55.3527,93693.0
2021-10-11 14:20:00,62.54,62.56,62.45,62.51,84112.0,55.3527,55.3704,55.2731,55.3262,84112.0
2021-10-11 14:30:00,62.51,62.59,62.46,62.47,79669.0,55.3262,55.397,55.2819,55.2908,79669.0
2021-10-11 14:40:00,62.47,62.51,62.38,62.39,76260.0,55.2908,55.3262,55.2111,55.22,76260.0
2021-10-11 14:50:00,62.39,62.43,62.32,62.4,53853.0,55.22,55.2554,55.158,55.2288,53853.0
2021-10-11 15:00:00,62.39,62.53,62.37,62.42,107326.0,55.22,55.3439,55.2023,55.2465,107326.0
2021-10-11 15:10:00,62.43,62.52,62.38,62.47,77756.0,55.2554,55.335,55.2111,55.2908,77756.0
2021-10-11 15:20:00,62.48,62.52,62.34,62.39,118013.0,55.2996,55.335,55.1757,55.22,118013.0
2021-10-11 15:30:00,62.38,62.38,62.28,62.37,121580.0,55.2111,55.2111,55.1226,55.2023,121580.0
2021-10-11 15:40:00,62.36,62.43,62.28,62.32,155471.0,55.1934,55.2554,55.1226,55.158,155471.0
2021-10-11 15:50:00,62.3,62.46,62.25,62.44,544526.0,55.1403,55.2819,55.0961,55.2642,544526.0
2021-10-12 09:30:00,62.39,62.6,62.16,62.53,212259.0,55.22,55.4058,55.0164,55.3439,212259.0
2021-10-12 09:40:00,62.55,62.63,62.44,62.49,93495.0,55.3616,55.4324,55.2642,55.3085,93495.0
2021-10-12 09:50:00,62.5,62.85,62.5,62.8,78519.0,55.3173,55.6271,55.3173,55.5828,78519.0
2021-10-12 10:00:00,62.8,62.85,62.71,62.71,63800.0,55.5828,55.6271,55.5032,55.5032,63800.0
2021-10-12 10:10:00,62.72,62.9,62.65,62.74,65482.0,55.512,55.6714,55.4501,55.5297,65482.0
2021-10-12 10:20:00,62.73,62.74,62.56,62.68,55166.0,55.5209,55.5297,55.3704,55.4766,55166.0
2021-10-12 10:30:00,62.69,62.93,62.68,62.92,59669.0,55.4855,55.6979,55.4766,55.6891,59669.0
2021-10-12 10:40:00,62.92,62.94,62.76,62.76,49305.0,55.6891,55.7068,55.5474,55.5474,49305.0
2021-10-12 10:50:00,62.76,62.93,62.73,62.85,52701.0,55.5474,55.6979,55.5209,55.6271,52701.0
2021-10-12 11:00:00,62.84,63.01,62.83,63.0,87267.0,55.6183,55.7687,55.6094,55.7599,87267.0
2021-10-12 11:10:00,62.98,62.98,62.87,62.88,35578.0,55.7422,55.7422,55.6448,55.6537,35578.0
2021-10-12 11:20:00,62.87,63.02,62.84,62.99,45224.0,55.6448,55.7776,55.6183,55.751,45224.0
2021-10-12 11:30:00,62.98,63.09,62.94,62.96,47252.0,55.7422,55.8395,55.7068,55.7245,47252.0
2021-10-12 11:40:00,62.97,62.98,62.87,62.91,34517.0,55.7333,55.7422,55.6448,55.6802,34517.0
2021-10-12 11:50:00,62.91,62.93,62.83,62.92,47729.0,55.6802,55.6979,55.6094,55.6891,47729.0
2021-10-12 12:00:00,62.92,63.05,62.9,63.03,27906.0,55.6891,55.8041,55.6714,55.7864,27906.0
2021-10-12 12:10:00,63.03,63.08,62.92,62.99,35547.0,55.7864,55.8307,55.6891,55.751,35547.0
2021-10-12 12:20:00,62.99,63.01,62.9,62.9,42035.0,55.751,55.7687,55.6714,55.6714,42035.0
2021-10-12 12:30:00,62.89,62.9,62.72,62.77,52951.0,55.6625,55.6714,55.512,55.5563,52951.0
2021-10-12 12:40:00,62.77,62.81,62.71,62.75,48420.0,55.5563,55.5917,55.5032,55.5386,48420.0
2021-10-12 12:50:00,62.75,62.87,62.73,62.82,47355.0,55.5386,55.6448,55.5209,55.6006,47355.0
2021-10-12 13:00:00,62.82,62.89,62.81,62.83,55374.0,55.6006,55.6625,55.5917,55.6094,55374.0
2021-10-12 13:10:00,62.82,62.95,62.82,62.94,36190.0,55.6006,55.7156,55.6006,55.7068,36190.0
2021-10-12 13:20:00,62.94,63.01,62.89,63.01,26957.0,55.7068,55.7687,55.6625,55.7687,26957.0
2021-10-12 13:30:00,63.01,63.02,62.93,62.97,39717.0,55.7687,55.7776,55.6979,55.7333,39717.0
2021-10-12 13:40:00,62.97,63.06,62.94,63.04,36937.0,55.7333,55.813,55.7068,55.7953,36937.0
2021-10-12 13:50:00,63.04,63.04,62.83,62.86,49753.0,55.7953,55.7953,55.6094,55.636,49753.0
2021-10-12 14:00:00,62.86,62.91,62.84,62.9,38081.0,55.636,55.6802,55.6183,55.6714,38081.0
2021-10-12 14:10:00,62.9,62.95,62.85,62.91,64899.0,55.6714,55.7156,55.6271,55.6802,64899.0
2021-10-12 14:20:00,62.89,62.9,62.75,62.8,54430.0,55.6625,55.6714,55.5386,55.5828,54430.0
2021-10-12 14:30:00,62.81,62.87,62.81,62.82,58034.0,55.5917,55.6448,55.5917,55.6006,58034.0
2021-10-12 14:40:00,62.82,62.87,62.81,62.85,97621.0,55.6006,55.6448,55.5917,55.6271,97621.0
2021-10-12 14:50:00,62.85,62.96,62.84,62.86,78121.0,55.6271,55.7245,55.6183,55.636,78121.0
2021-10-12 15:00:00,62.86,62.99,62.85,62.98,68752.0,55.636,55.751,55.6271,55.7422,68752.0
2021-10-12 15:10:00,62.98,62.99,62.88,62.95,99979.0,55.7422,55.751,55.6537,55.7156,99979.0
2021-10-12 15:20:00,62.96,62.96,62.84,62.86,91427.0,55.7245,55.7245,55.6183,55.636,91427.0
2021-10-12 15:30:00,62.86,62.9,62.7,62.72,107985.0,55.636,55.6714,55.4943,55.512,107985.0
2021-10-12 15:40:00,62.71,62.76,62.66,62.71,147499.0,55.5032,55.5474,55.4589,55.5032,147499.0
2021-10-12 15:50:00,62.73,63.07,62.7,62.99,570546.0,55.5209,55.8218,55.4943,55.751,570546.0
2021-10-13 09:30:00,63.85,64.02,63.52,63.6,179318.0,56.5122,56.6626,56.2201,56.2909,179318.0
2021-10-13 09:40:00,63.59,63.83,63.51,63.76,92706.0,56.2821,56.4945,56.2113,56.4325,92706.0
2021-10-13 09:50:00,63.78,63.84,63.46,63.53,125069.0,56.4502,56.5033,56.167,56.229,125069.0
2021-10-13 10:00:00,63.53,63.53,63.23,63.34,48610.0,56.229,56.229,55.9634,56.0608,48610.0
2021-10-13 10:10:00,63.34,63.43,63.2,63.21,38267.0,56.0608,56.1404,55.9369,55.9457,38267.0
2021-10-13 10:20:00,63.2,63.24,63.09,63.22,51269.0,55.9369,55.9723,55.8395,55.9546,51269.0
2021-10-13 10:30:00,63.23,63.37,63.21,63.29,56018.0,55.9634,56.0873,55.9457,56.0165,56018.0
2021-10-13 10:40:00,63.28,63.33,63.2,63.2,35684.0,56.0077,56.0519,55.9369,55.9369,35684.0
2021-10-13 10:50:00,63.2,63.35,63.2,63.34,36005.0,55.9369,56.0696,55.9369,56.0608,36005.0
2021-10-13 11:00:00,63.34,63.44,63.34,63.41,37290.0,56.0608,56.1493,56.0608,56.1227,37290.0
2021-10-13 11:10:00,63.42,63.52,63.4,63.51,45389.0,56.1316,56.2201,56.1139,56.2113,45389.0
2021-10-13 11:20:00,63.51,63.52,63.41,63.44,57140.0,56.2113,56.2201,56.1227,56.1493,57140.0
2021-10-13 11:30:00,63.44,63.58,63.42,63.58,87393.0,56.1493,56.2732,56.1316,56.2732,87393.0
2021-10-13 11:40:00,63.57,63.83,63.57,63.79,56254.0,56.2644,56.4945,56.2644,56.4591,56254.0
2021-10-13 11:50:00,63.79,63.86,63.74,63.86,156783.0,56.4591,56.521,56.4148,56.521,156783.0
2021-10-13 12:00:00,63.86,63.97,63.85,63.97,139338.0,56.521,56.6184,56.5122,56.6184,139338.0
2021-10-13 12:10:00,63.97,64.25,63.95,64.25,193848.0,56.6184,56.8662,56.6007,56.8662,193848.0
2021-10-13 12:20:00,64.25,64.44,64.18,64.18,268783.0,56.8662,57.0344,56.8043,56.8043,268783.0
2021-10-13 12:30:00,64.15,64.18,64.06,64.17,40098.0,56.7777,56.8043,56.698,56.7954,40098.0
2021-10-13 12:40:00,64.16,64.21,64.14,64.15,61130.0,56.7866,56.8308,56.7689,56.7777,61130.0
2021-10-13 12:50:00,64.13,64.13,64.03,64.06,32812.0,56.76,56.76,56.6715,56.698,32812.0
2021-10-13 13:00:00,64.05,64.08,63.95,63.98,52797.0,56.6892,56.7157,56.6007,56.6272,52797.0
2021-10-13 13:10:00,63.98,64.05,63.96,64.04,36983.0,56.6272,56.6892,56.6095,56.6803,36983.0
2021-10-13 13:20:00,64.04,64.12,64.02,64.11,29458.0,56.6803,56.7512,56.6626,56.7423,29458.0
2021-10-13 13:30:00,64.1,64.22,64.09,64.19,50416.0,56.7334,56.8397,56.7246,56.8131,50416.0
2021-10-13 13:40:00,64.2,64.27,64.19,64.19,31096.0,56.822,56.8839,56.8131,56.8131,31096.0
2021-10-13 13:50:00,64.18,64.22,64.12,64.14,33171.0,56.8043,56.8397,56.7512,56.7689,33171.0
2021-10-13 14:00:00,64.15,64.31,64.06,64.11,89644.0,56.7777,56.9193,56.698,56.7423,89644.0
2021-10-13 14:10:00,64.11,64.2,64.1,64.13,50847.0,56.7423,56.822,56.7334,56.76,50847.0
2021-10-13 14:20:00,64.13,64.23,64.12,64.19,94094.0,56.76,56.8485,56.7512,56.8131,94094.0
2021-10-13 14:30:00,64.17,64.19,64.1,64.16,62146.0,56.7954,56.8131,56.7334,56.7866,62146.0
2021-10-13 14:40:00,64.16,64.19,64.08,64.16,75334.0,56.7866,56.8131,56.7157,56.7866,75334.0
2021-10-13 14:50:00,64.17,64.23,64.13,64.14,93960.0,56.7954,56.8485,56.76,56.7689,93960.0
2021-10-13 15:00:00,64.13,64.16,63.97,64.14,74492.0,56.76,56.7866,56.6184,56.7689,74492.0
2021-10-13 15:10:00,64.15,64.21,64.11,64.17,77292.0,56.7777,56.8308,56.7423,56.7954,77292.0
2021-10-13 15:20:00,64.17,64.26,64.14,64.24,130895.0,56.7954,56.8751,56.7689,56.8574,130895.0
2021-10-13 15:30:00,64.25,64.32,64.19,64.22,146750.0,56.8662,56.9282,56.8131,56.8397,146750.0
2021-10-13 15:40:00,64.21,64.31,64.21,64.28,114838.0,56.8308,56.9193,56.8308,56.8928,114838.0
2021-10-13 15:50:00,64.28,64.49,64.27,64.39,418029.0,56.8928,57.0786,56.8839,56.9901,418029.0
2021-10-14 09:30:00,64.64,64.77,64.27,64.76,94141.0,57.2114,57.3265,56.8839,57.3176,94141.0
2021-10-14 09:40:00,64.78,65.0,64.72,64.89,80778.0,57.3353,57.53,57.2822,57.4327,80778.0
2021-10-14 09:50:00,64.88,65.16,64.86,65.16,95592.0,57.4238,57.6716,57.4061,57.6716,95592.0
2021-10-14 10:00:00,65.16,65.25,65.05,65.09,66357.0,57.6716,57.7513,57.5743,57.6097,66357.0
2021-10-14 10:10:00,65.09,65.27,65.05,65.22,39854.0,57.6097,57.769,57.5743,57.7247,39854.0
2021-10-14 10:20:00,65.25,65.32,65.18,65.21,55693.0,57.7513,57.8132,57.6893,57.7159,55693.0
2021-10-14 10:30:00,65.2,65.3,65.14,65.16,139695.0,57.707,57.7955,57.6539,57.6716,139695.0
2021-10-14 10:40:00,65.15,65.34,65.11,65.31,52574.0,57.6628,57.8309,57.6274,57.8044,52574.0
2021-10-14 10:50:00,65.3,65.39,65.24,65.37,231887.0,57.7955,57.8752,57.7424,57.8575,231887.0
2021-10-14 11:00:00,65.37,65.55,65.31,65.43,85284.0,57.8575,58.0168,57.8044,57.9106,85284.0
2021-10-14 11:10:00,65.44,65.49,65.3,65.33,63852.0,57.9195,57.9637,57.7955,57.8221,63852.0
2021-10-14 11:20:00,65.34,65.45,65.34,65.4,35481.0,57.8309,57.9283,57.8309,57.884,35481.0
2021-10-14 11:30:00,65.41,65.48,65.35,65.35,36756.0,57.8929,57.9549,57.8398,57.8398,36756.0
2021-10-14 11:40:00,65.33,65.35,65.28,65.32,43159.0,57.8221,57.8398,57.7778,57.8132,43159.0
2021-10-14 11:50:00,65.32,65.38,65.28,65.36,32298.0,57.8132,57.8663,57.7778,57.8486,32298.0
2021-10-14 12:00:00,65.35,65.43,65.35,65.42,27953.0,57.8398,57.9106,57.8398,57.9018,27953.0
2021-10-14 12:10:00,65.41,65.49,65.4,65.45,31421.0,57.8929,57.9637,57.884,57.9283,31421.0
2021-10-14 12:20:00,65.45,65.51,65.43,65.47,40371.0,57.9283,57.9814,57.9106,57.946,40371.0
2021-10-14 12:30:00,65.47,65.57,65.46,65.56,34188.0,57.946,58.0345,57.9372,58.0257,34188.0
2021-10-14 12:40:00,65.55,65.59,65.47,65.58,41499.0,58.0168,58.0522,57.946,58.0434,41499.0
2021-10-14 12:50:00,65.59,65.67,65.55,65.65,131851.0,58.0522,58.123,58.0168,58.1053,131851.0
2021-10-14 13:00:00,65.65,65.7,65.59,65.67,60791.0,58.1053,58.1496,58.0522,58.123,60791.0
2021-10-14 13:10:00,65.68,65.74,65.62,65.73,105517.0,58.1319,58.185,58.0788,58.1761,105517.0
2021-10-14 13:20:00,65.73,65.74,65.67,65.69,53265.0,58.1761,58.185,58.123,58.1407,53265.0
2021-10-14 13:30:00,65.69,65.77,65.66,65.77,47298.0,58.1407,58.2115,58.1142,58.2115,47298.0
2021-10-14 13:40:00,65.77,65.82,65.73,65.78,52947.0,58.2115,58.2558,58.1761,58.2204,52947.0
2021-10-14 13:50:00,65.78,65.78,65.66,65.69,53494.0,58.2204,58.2204,58.1142,58.1407,53494.0
2021-10-14 14:00:00,65.69,65.7,65.64,65.67,44409.0,58.1407,58.1496,58.0965,58.123,44409.0
2021-10-14 14:10:00,65.67,65.76,65.64,65.64,68784.0,58.123,58.2027,58.0965,58.0965,68784.0
2021-10-14 14:20:00,65.64,65.69,65.62,65.65,65196.0,58.0965,58.1407,58.0788,58.1053,65196.0
2021-10-14 14:30:00,65.65,65.69,65.63,65.68,36152.0,58.1053,58.1407,58.0876,58.1319,36152.0
2021-10-14 14:40:00,65.67,65.67,65.54,65.56,32563.0,58.123,58.123,58.008,58.0257,32563.0
2021-10-14 14:50:00,65.55,65.55,65.4,65.42,70482.0,58.0168,58.0168,57.884,57.9018,70482.0
2021-10-14 15:00:00,65.42,65.48,65.38,65.47,87454.0,57.9018,57.9549,57.8663,57.946,87454.0
2021-10-14 15:10:00,65.48,65.64,65.47,65.59,163221.0,57.9549,58.0965,57.946,58.0522,163221.0
2021-10-14 15:20:00,65.59,65.62,65.48,65.57,113447.0,58.0522,58.0788,57.9549,58.0345,113447.0
2021-10-14 15:30:00,65.56,65.6,65.47,65.53,208555.0,58.0257,58.0611,57.946,57.9991,208555.0
2021-10-14 15:40:00,65.53,65.54,65.33,65.37,127111.0,57.9991,58.008,57.8221,57.8575,127111.0
2021-10-14 15:50:00,65.37,65.48,65.31,65.44,367114.0,57.8575,57.9549,57.8044,57.9195,367114.0
2021-10-15 09:30:00,65.38,65.58,65.29,65.34,224774.0,57.8663,58.0434,57.7867,57.8309,224774.0
2021-10-15 09:40:00,65.35,65.47,65.19,65.33,348098.0,57.8398,57.946,57.6982,57.8221,348098.0
2021-10-15 09:50:00,65.32,65.69,65.31,65.67,260474.0,57.8132,58.1407,57.8044,58.123,260474.0
2021-10-15 10:00:00,65.68,65.78,65.64,65.71,122294.0,58.1319,58.2204,58.0965,58.1584,122294.0
2021-10-15 10:10:00,65.69,65.81,65.6,65.69,95841.0,58.1407,58.2469,58.0611,58.1407,95841.0
2021-10-15 10:20:00,65.7,65.77,65.61,65.66,69854.0,58.1496,58.2115,58.0699,58.1142,69854.0
2021-10-15 10:30:00,65.65,65.67,65.55,65.59,54766.0,58.1053,58.123,58.0168,58.0522,54766.0
2021-10-15 10:40:00,65.59,65.68,65.57,65.66,82792.0,58.0522,58.1319,58.0345,58.1142,82792.0
2021-10-15 10:50:00,65.66,65.66,65.53,65.61,108547.0,58.1142,58.1142,57.9991,58.0699,108547.0
2021-10-15 11:00:00,65.61,65.66,65.33,65.34,287711.0,58.0699,58.1142,57.8221,57.8309,287711.0
2021-10-15 11:10:00,65.33,65.39,65.21,65.24,80501.0,57.8221,57.8752,57.7159,57.7424,80501.0
2021-10-15 11:20:00,65.24,65.33,65.19,65.32,110839.0,57.7424,57.8221,57.6982,57.8132,110839.0
2021-10-15 11:30:00,65.32,65.45,65.31,65.43,194464.0,57.8132,57.9283,57.8044,57.9106,194464.0
2021-10-15 11:40:00,65.41,65.44,65.32,65.4,63682.0,57.8929,57.9195,57.8132,57.884,63682.0
2021-10-15 11:50:00,65.41,65.43,65.3,65.33,164566.0,57.8929,57.9106,57.7955,57.8221,164566.0
2021-10-15 12:00:00,65.33,65.38,65.26,65.35,93508.0,57.8221,57.8663,57.7601,57.8398,93508.0
2021-10-15 12:10:00,65.36,65.54,65.36,65.46,123086.0,57.8486,58.008,57.8486,57.9372,123086.0
2021-10-15 12:20:00,65.46,65.61,65.45,65.56,53396.0,57.9372,58.0699,57.9283,58.0257,53396.0
2021-10-15 12:30:00,65.56,65.65,65.56,65.58,43888.0,58.0257,58.1053,58.0257,58.0434,43888.0
2021-10-15 12:40:00,65.58,65.65,65.57,65.58,37297.0,58.0434,58.1053,58.0345,58.0434,37297.0
2021-10-15 12:50:00,65.58,65.59,65.45,65.46,50138.0,58.0434,58.0522,57.9283,57.9372,50138.0
2021-10-15 13:00:00,65.47,65.53,65.45,65.52,40681.0,57.946,57.9991,57.9283,57.9903,40681.0
2021-10-15 13:10:00,65.53,65.55,65.39,65.4,41197.0,57.9991,58.0168,57.8752,57.884,41197.0
2021-10-15 13:20:00,65.39,65.43,65.33,65.4,68750.0,57.8752,57.9106,57.8221,57.884,68750.0
2021-10-15 13:30:00,65.4,65.5,65.39,65.47,71421.0,57.884,57.9726,57.8752,57.946,71421.0
2021-10-15 13:40:00,65.48,65.52,65.46,65.48,45686.0,57.9549,57.9903,57.9372,57.9549,45686.0
2021-10-15 13:50:00,65.48,65.55,65.44,65.45,44743.0,57.9549,58.0168,57.9195,57.9283,44743.0
2021-10-15 14:00:00,65.46,65.56,65.46,65.55,54307.0,57.9372,58.0257,57.9372,58.0168,54307.0
2021-10-15 14:10:00,65.55,65.57,65.49,65.53,83594.0,58.0168,58.0345,57.9637,57.9991,83594.0
2021-10-15 14:20:00,65.53,65.58,65.49,65.52,66825.0,57.9991,58.0434,57.9637,57.9903,66825.0
2021-10-15 14:30:00,65.52,65.56,65.49,65.56,53332.0,57.9903,58.0257,57.9637,58.0257,53332.0
2021-10-15 14:40:00,65.56,65.57,65.49,65.5,119913.0,58.0257,58.0345,57.9637,57.9726,119913.0
2021-10-15 14:50:00,65.51,65.52,65.41,65.45,56633.0,57.9814,57.9903,57.8929,57.9283,56633.0
2021-10-15 15:00:00,65.45,65.49,65.29,65.29,87803.0,57.9283,57.9637,57.7867,57.7867,87803.0
2021-10-15 15:10:00,65.29,65.42,65.29,65.32,101355.0,57.7867,57.9018,57.7867,57.8132,101355.0
2021-10-15 15:20:00,65.33,65.45,65.29,65.42,192123.0,57.8221,57.9283,57.7867,57.9018,192123.0
2021-10-15 15:30:00,65.43,65.5,65.39,65.47,149107.0,57.9106,57.9726,57.8752,57.946,149107.0
2021-10-15 15:40:00,65.47,65.63,65.41,65.62,204232.0,57.946,58.0876,57.8929,58.0788,204232.0
2021-10-15 15:50:00,65.61,66.0,65.56,65.93,1222082.0,58.0699,58.4151,58.0257,58.3531,1222082.0
2021-10-18 09:30:00,65.27,65.49,64.82,64.83,136755.0,57.769,57.9637,57.3707,57.3796,136755.0
2021-10-18 09:40:00,64.82,64.88,64.36,64.43,106605.0,57.3707,57.4238,56.9636,57.0255,106605.0
2021-10-18 09:50:00,64.45,64.75,64.44,64.58,46075.0,57.0432,57.3087,57.0344,57.1583,46075.0
2021-10-18 10:00:00,64.57,64.75,64.51,64.69,43957.0,57.1494,57.3087,57.0963,57.2556,43957.0
2021-10-18 10:10:00,64.68,64.69,64.49,64.58,38743.0,57.2468,57.2556,57.0786,57.1583,38743.0
2021-10-18 10:20:00,64.58,64.67,64.52,64.66,55251.0,57.1583,57.2379,57.1052,57.2291,55251.0
2021-10-18 10:30:00,64.66,64.75,64.45,64.45,157101.0,57.2291,57.3087,57.0432,57.0432,157101.0
2021-10-18 10:40:00,64.46,64.72,64.46,64.72,40891.0,57.0521,57.2822,57.0521,57.2822,40891.0
2021-10-18 10:50:00,64.72,64.8,64.64,64.78,29180.0,57.2822,57.353,57.2114,57.3353,29180.0
2021-10-18 11:00:00,64.79,64.85,64.74,64.81,17997.0,57.3442,57.3973,57.2999,57.3619,17997.0
2021-10-18 11:10:00,64.82,64.95,64.77,64.94,37084.0,57.3707,57.4858,57.3265,57.4769,37084.0
2021-10-18 11:20:00,64.94,64.99,64.9,64.9,27299.0,57.4769,57.5212,57.4415,57.4415,27299.0
2021-10-18 11:30:00,64.9,64.97,64.88,64.91,24096.0,57.4415,57.5035,57.4238,57.4504,24096.0
2021-10-18 11:40:00,64.9,64.9,64.84,64.88,27270.0,57.4415,57.4415,57.3884,57.4238,27270.0
2021-10-18 11:50:00,64.87,64.98,64.87,64.95,27090.0,57.415,57.5123,57.415,57.4858,27090.0
2021-10-18 12:00:00,64.95,64.99,64.93,64.97,22420.0,57.4858,57.5212,57.4681,57.5035,22420.0
2021-10-18 12:10:00,64.97,65.06,64.96,65.01,17224.0,57.5035,57.5831,57.4946,57.5389,17224.0
2021-10-18 12:20:00,65.02,65.04,64.96,65.03,26190.0,57.5477,57.5654,57.4946,57.5566,26190.0
2021-10-18 12:30:00,65.02,65.07,64.96,64.96,23769.0,57.5477,57.592,57.4946,57.4946,23769.0
2021-10-18 12:40:00,64.95,64.96,64.81,64.82,24239.0,57.4858,57.4946,57.3619,57.3707,24239.0
2021-10-18 12:50:00,64.81,64.86,64.78,64.83,28234.0,57.3619,57.4061,57.3353,57.3796,28234.0
2021-10-18 13:00:00,64.83,64.92,64.82,64.91,19691.0,57.3796,57.4592,57.3707,57.4504,19691.0
2021-10-18 13:10:00,64.92,64.93,64.88,64.89,18111.0,57.4592,57.4681,57.4238,57.4327,18111.0
2021-10-18 13:20:00,64.9,64.93,64.83,64.84,27438.0,57.4415,57.4681,57.3796,57.3884,27438.0
2021-10-18 13:30:00,64.84,64.87,64.75,64.77,24353.0,57.3884,57.415,57.3087,57.3265,24353.0
2021-10-18 13:40:00,64.75,64.78,64.61,64.62,24328.0,57.3087,57.3353,57.1848,57.1937,24328.0
2021-10-18 13:50:00,64.62,64.66,64.57,64.61,26819.0,57.1937,57.2291,57.1494,57.1848,26819.0
2021-10-18 14:00:00,64.61,64.64,64.58,64.61,24418.0,57.1848,57.2114,57.1583,57.1848,24418.0
2021-10-18 14:10:00,64.59,64.6,64.49,64.51,22452.0,57.1671,57.176,57.0786,57.0963,22452.0
2021-10-18 14:20:00,64.52,64.54,64.46,64.52,32277.0,57.1052,57.1229,57.0521,57.1052,32277.0
2021-10-18 14:30:00,64.5,64.65,64.48,64.65,24331.0,57.0875,57.2202,57.0698,57.2202,24331.0
2021-10-18 14:40:00,64.66,64.75,64.64,64.75,19436.0,57.2291,57.3087,57.2114,57.3087,19436.0
2021-10-18 14:50:00,64.75,64.86,64.74,64.84,27619.0,57.3087,57.4061,57.2999,57.3884,27619.0
2021-10-18 15:00:00,64.83,64.87,64.72,64.74,31177.0,57.3796,57.415,57.2822,57.2999,31177.0
2021-10-18 15:10:00,64.74,64.87,64.74,64.77,37848.0,57.2999,57.415,57.2999,57.3265,37848.0
2021-10-18 15:20:00,64.77,64.8,64.74,64.77,47306.0,57.3265,57.353,57.2999,57.3265,47306.0
2021-10-18 15:30:00,64.76,64.77,64.62,64.66,51662.0,57.3176,57.3265,57.1937,57.2291,51662.0
2021-10-18 15:40:00,64.66,64.71,64.62,64.7,67423.0,57.2291,57.2733,57.1937,57.2645,67423.0
2021-10-18 15:50:00,64.7,64.79,64.63,64.67,308252.0,57.2645,57.3442,57.2025,57.2379,308252.0
2021-10-19 09:30:00,65.25,65.38,64.99,65.26,140755.0,57.7513,57.8663,57.5212,57.7601,140755.0
2021-10-19 09:40:00,65.29,65.33,65.0,65.01,67430.0,57.7867,57.8221,57.53,57.5389,67430.0
2021-10-19 09:50:00,65.02,65.06,64.89,65.03,32595.0,57.5477,57.5831,57.4327,57.5566,32595.0
2021-10-19 10:00:00,65.03,65.25,65.03,65.2,32502.0,57.5566,57.7513,57.5566,57.707,32502.0
2021-10-19 10:10:00,65.17,65.28,65.12,65.14,22230.0,57.6805,57.7778,57.6362,57.6539,22230.0
2021-10-19 10:20:00,65.13,65.2,65.08,65.12,32443.0,57.6451,57.707,57.6008,57.6362,32443.0
2021-10-19 10:30:00,65.14,65.21,65.12,65.21,16470.0,57.6539,57.7159,57.6362,57.7159,16470.0
2021-10-19 10:40:00,65.21,65.25,65.05,65.11,21557.0,57.7159,57.7513,57.5743,57.6274,21557.0
2021-10-19 10:50:00,65.11,65.13,64.96,64.96,45962.0,57.6274,57.6451,57.4946,57.4946,45962.0
2021-10-19 11:00:00,64.97,65.06,64.94,65.03,19187.0,57.5035,57.5831,57.4769,57.5566,19187.0
2021-10-19 11:10:00,65.03,65.09,64.96,65.07,23853.0,57.5566,57.6097,57.4946,57.592,23853.0
2021-10-19 11:20:00,65.08,65.08,64.98,64.98,24029.0,57.6008,57.6008,57.5123,57.5123,24029.0
2021-10-19 11:30:00,64.97,64.99,64.76,64.78,21247.0,57.5035,57.5212,57.3176,57.3353,21247.0
2021-10-19 11:40:00,64.79,64.79,64.7,64.71,16254.0,57.3442,57.3442,57.2645,57.2733,16254.0
2021-10-19 11:50:00,64.7,64.81,64.66,64.8,38783.0,57.2645,57.3619,57.2291,57.353,38783.0
2021-10-19 12:00:00,64.81,64.92,64.81,64.86,53004.0,57.3619,57.4592,57.3619,57.4061,53004.0
2021-10-19 12:10:00,64.87,64.93,64.86,64.89,15854.0,57.415,57.4681,57.4061,57.4327,15854.0
2021-10-19 12:20:00,64.89,64.96,64.87,64.92,16589.0,57.4327,57.4946,57.415,57.4592,16589.0
2021-10-19 12:30:00,64.92,64.97,64.91,64.92,20363.0,57.4592,57.5035,57.4504,57.4592,20363.0
2021-10-19 12:40:00,64.93,64.96,64.91,64.92,17565.0,57.4681,57.4946,57.4504,57.4592,17565.0
2021-10-19 12:50:00,64.91,64.98,64.89,64.9,27121.0,57.4504,57.5123,57.4327,57.4415,27121.0
2021-10-19 13:00:00,64.89,64.91,64.82,64.86,24997.0,57.4327,57.4504,57.3707,57.4061,24997.0
2021-10-19 13:10:00,64.85,64.88,64.78,64.78,25921.0,57.3973,57.4238,57.3353,57.3353,25921.0
2021-10-19 13:20:00,64.79,64.79,64.7,64.7,19563.0,57.3442,57.3442,57.2645,57.2645,19563.0
2021-10-19 13:30:00,64.7,64.7,64.63,64.67,30290.0,57.2645,57.2645,57.2025,57.2379,30290.0
2021-10-19 13:40:00,64.67,64.68,64.62,64.66,23241.0,57.2379,57.2468,57.1937,57.2291,23241.0
2021-10-19 13:50:00,64.67,64.69,64.63,64.65,33424.0,57.2379,57.2556,57.2025,57.2202,33424.0
2021-10-19 14:00:00,64.65,64.8,64.63,64.8,40898.0,57.2202,57.353,57.2025,57.353,40898.0
2021-10-19 14:10:00,64.8,64.87,64.79,64.87,18862.0,57.353,57.415,57.3442,57.415,18862.0
2021-10-19 14:20:00,64.87,65.0,64.86,65.0,26994.0,57.415,57.53,57.4061,57.53,26994.0
2021-10-19 14:30:00,65.0,65.04,64.94,65.01,23430.0,57.53,57.5654,57.4769,57.5389,23430.0
2021-10-19 14:40:00,65.01,65.01,64.92,65.0,30088.0,57.5389,57.5389,57.4592,57.53,30088.0
2021-10-19 14:50:00,65.01,65.07,65.0,65.01,16980.0,57.5389,57.592,57.53,57.5389,16980.0
2021-10-19 15:00:00,65.0,65.06,64.96,65.04,36075.0,57.53,57.5831,57.4946,57.5654,36075.0
2021-10-19 15:10:00,65.04,65.14,64.97,65.11,46472.0,57.5654,57.6539,57.5035,57.6274,46472.0
2021-10-19 15:20:00,65.11,65.11,64.96,64.98,76736.0,57.6274,57.6274,57.4946,57.5123,76736.0
2021-10-19 15:30:00,64.98,65.04,64.9,64.92,52851.0,57.5123,57.5654,57.4415,57.4592,52851.0
2021-10-19 15:40:00,64.92,64.97,64.8,64.86,44739.0,57.4592,57.5035,57.353,57.4061,44739.0
2021-10-19 15:50:00,64.85,64.95,64.81,64.94,178406.0,57.3973,57.4858,57.3619,57.4769,178406.0
2021-10-20 09:30:00,65.17,65.52,65.14,65.42,93999.0,57.6805,57.9903,57.6539,57.9018,93999.0
2021-10-20 09:40:00,65.42,65.65,65.3,65.62,42725.0,57.9018,58.1053,57.7955,58.0788,42725.0
2021-10-20 09:50:00,65.64,65.75,65.6,65.61,18649.0,58.0965,58.1938,58.0611,58.0699,18649.0
2021-10-20 10:00:00,65.62,65.77,65.59,65.59,141802.0,58.0788,58.2115,58.0522,58.0522,141802.0
2021-10-20 10:10:00,65.6,65.65,65.47,65.61,39628.0,58.0611,58.1053,57.946,58.0699,39628.0
2021-10-20 10:20:00,65.61,65.83,65.59,65.83,20580.0,58.0699,58.2646,58.0522,58.2646,20580.0
2021-10-20 10:30:00,65.8,65.82,65.74,65.78,21410.0,58.2381,58.2558,58.185,58.2204,21410.0
2021-10-20 10:40:00,65.76,65.77,65.66,65.67,25688.0,58.2027,58.2115,58.1142,58.123,25688.0
2021-10-20 10:50:00,65.67,65.8,65.66,65.78,29954.0,58.123,58.2381,58.1142,58.2204,29954.0
2021-10-20 11:00:00,65.78,65.9,65.74,65.84,34825.0,58.2204,58.3266,58.185,58.2735,34825.0
2021-10-20 11:10:00,65.84,65.84,65.64,65.69,21538.0,58.2735,58.2735,58.0965,58.1407,21538.0
2021-10-20 11:20:00,65.7,65.75,65.65,65.68,31488.0,58.1496,58.1938,58.1053,58.1319,31488.0
2021-10-20 11:30:00,65.69,65.7,65.52,65.6,28548.0,58.1407,58.1496,57.9903,58.0611,28548.0
2021-10-20 11:40:00,65.6,65.64,65.54,65.62,38536.0,58.0611,58.0965,58.008,58.0788,38536.0
2021-10-20 11:50:00,65.63,65.63,65.52,65.58,25190.0,58.0876,58.0876,57.9903,58.0434,25190.0
2021-10-20 12:00:00,65.58,65.67,65.57,65.59,47783.0,58.0434,58.123,58.0345,58.0522,47783.0
2021-10-20 12:10:00,65.59,65.69,65.57,65.65,65950.0,58.0522,58.1407,58.0345,58.1053,65950.0
2021-10-20 12:20:00,65.64,65.68,65.56,65.65,112408.0,58.0965,58.1319,58.0257,58.1053,112408.0
2021-10-20 12:30:00,65.64,65.75,65.63,65.75,37591.0,58.0965,58.1938,58.0876,58.1938,37591.0
2021-10-20 12:40:00,65.74,65.81,65.73,65.77,15976.0,58.185,58.2469,58.1761,58.2115,15976.0
2021-10-20 12:50:00,65.78,65.86,65.77,65.85,20258.0,58.2204,58.2912,58.2115,58.2823,20258.0
2021-10-20 13:00:00,65.85,65.86,65.75,65.81,55942.0,58.2823,58.2912,58.1938,58.2469,55942.0
2021-10-20 13:10:00,65.81,65.81,65.74,65.79,27016.0,58.2469,58.2469,58.185,58.2292,27016.0
2021-10-20 13:20:00,65.8,65.85,65.78,65.81,20121.0,58.2381,58.2823,58.2204,58.2469,20121.0
2021-10-20 13:30:00,65.8,65.81,65.73,65.73,16649.0,58.2381,58.2469,58.1761,58.1761,16649.0
2021-10-20 13:40:00,65.73,65.77,65.7,65.76,20049.0,58.1761,58.2115,58.1496,58.2027,20049.0
2021-10-20 13:50:00,65.75,65.81,65.67,65.7,57656.0,58.1938,58.2469,58.123,58.1496,57656.0
2021-10-20 14:00:00,65.69,65.72,65.57,65.71,57790.0,58.1407,58.1673,58.0345,58.1584,57790.0
2021-10-20 14:10:00,65.71,65.74,65.65,65.65,30747.0,58.1584,58.185,58.1053,58.1053,30747.0
2021-10-20 14:20:00,65.65,65.65,65.51,65.52,27826.0,58.1053,58.1053,57.9814,57.9903,27826.0
2021-10-20 14:30:00,65.54,65.62,65.54,65.57,18356.0,58.008,58.0788,58.008,58.0345,18356.0
2021-10-20 14:40:00,65.58,65.58,65.53,65.56,20632.0,58.0434,58.0434,57.9991,58.0257,20632.0
2021-10-20 14:50:00,65.56,65.59,65.52,65.53,19165.0,58.0257,58.0522,57.9903,57.9991,19165.0
2021-10-20 15:00:00,65.53,65.63,65.53,65.59,22377.0,57.9991,58.0876,57.9991,58.0522,22377.0
2021-10-20 15:10:00,65.59,65.6,65.46,65.52,26709.0,58.0522,58.0611,57.9372,57.9903,26709.0
2021-10-20 15:20:00,65.52,65.57,65.48,65.48,30481.0,57.9903,58.0345,57.9549,57.9549,30481.0
2021-10-20 15:30:00,65.48,65.48,65.25,65.27,53693.0,57.9549,57.9549,57.7513,57.769,53693.0
2021-10-20 15:40:00,65.27,65.5,65.27,65.5,55242.0,57.769,57.9726,57.769,57.9726,55242.0
2021-10-20 15:50:00,65.49,65.6,65.4,65.59,216843.0,57.9637,58.0611,57.884,58.0522,216843.0
2021-10-21 09:30:00,65.65,65.9,65.39,65.48,71849.0,58.1053,58.3266,57.8752,57.9549,71849.0
2021-10-21 09:40:00,65.47,65.58,65.38,65.42,45225.0,57.946,58.0434,57.8663,57.9018,45225.0
2021-10-21 09:50:00,65.43,65.54,65.35,65.38,37153.0,57.9106,58.008,57.8398,57.8663,37153.0
2021-10-21 10:00:00,65.38,65.44,65.29,65.42,47286.0,57.8663,57.9195,57.7867,57.9018,47286.0
2021-10-21 10:10:00,65.43,65.59,65.42,65.57,25124.0,57.9106,58.0522,57.9018,58.0345,25124.0
2021-10-21 10:20:00,65.57,65.64,65.54,65.61,26088.0,58.0345,58.0965,58.008,58.0699,26088.0
2021-10-21 10:30:00,65.61,65.71,65.55,65.58,22907.0,58.0699,58.1584,58.0168,58.0434,22907.0
2021-10-21 10:40:00,65.59,65.59,65.41,65.52,18510.0,58.0522,58.0522,57.8929,57.9903,18510.0
2021-10-21 10:50:00,65.52,65.59,65.51,65.57,14719.0,57.9903,58.0522,57.9814,58.0345,14719.0
2021-10-21 11:00:00,65.57,65.67,65.56,65.66,14485.0,58.0345,58.123,58.0257,58.1142,14485.0
2021-10-21 11:10:00,65.67,65.67,65.56,65.66,20586.0,58.123,58.123,58.0257,58.1142,20586.0
2021-10-21 11:20:00,65.64,65.68,65.59,65.61,15661.0,58.0965,58.1319,58.0522,58.0699,15661.0
2021-10-21 11:30:00,65.61,65.68,65.58,65.6,17062.0,58.0699,58.1319,58.0434,58.0611,17062.0
2021-10-21 11:40:00,65.6,65.6,65.48,65.56,19500.0,58.0611,58.0611,57.9549,58.0257,19500.0
2021-10-21 11:50:00,65.57,65.6,65.54,65.6,18523.0,58.0345,58.0611,58.008,58.0611,18523.0
2021-10-21 12:00:00,65.6,65.63,65.57,65.61,20180.0,58.0611,58.0876,58.0345,58.0699,20180.0
2021-10-21 12:10:00,65.61,65.67,65.59,65.63,12582.0,58.0699,58.123,58.0522,58.0876,12582.0
2021-10-21 12:20:00,65.62,65.65,65.55,65.6,22672.0,58.0788,58.1053,58.0168,58.0611,22672.0
2021-10-21 12:30:00,65.61,65.65,65.6,65.61,13660.0,58.0699,58.1053,58.0611,58.0699,13660.0
2021-10-21 12:40:00,65.61,65.65,65.58,65.61,66263.0,58.0699,58.1053,58.0434,58.0699,66263.0
2021-10-21 12:50:00,65.61,65.63,65.55,65.63,22649.0,58.0699,58.0876,58.0168,58.0876,22649.0
2021-10-21 13:00:00,65.62,65.69,65.61,65.67,11454.0,58.0788,58.1407,58.0699,58.123,11454.0
2021-10-21 13:10:00,65.67,65.77,65.66,65.75,16493.0,58.123,58.2115,58.1142,58.1938,16493.0
2021-10-21 13:20:00,65.75,65.8,65.74,65.79,12712.0,58.1938,58.2381,58.185,58.2292,12712.0
2021-10-21 13:30:00,65.78,65.82,65.76,65.79,17069.0,58.2204,58.2558,58.2027,58.2292,17069.0
2021-10-21 13:40:00,65.79,65.79,65.67,65.69,14581.0,58.2292,58.2292,58.123,58.1407,14581.0
2021-10-21 13:50:00,65.68,65.79,65.67,65.78,22078.0,58.1319,58.2292,58.123,58.2204,22078.0
2021-10-21 14:00:00,65.78,65.8,65.72,65.78,29375.0,58.2204,58.2381,58.1673,58.2204,29375.0
2021-10-21 14:10:00,65.79,65.79,65.74,65.75,23372.0,58.2292,58.2292,58.185,58.1938,23372.0
2021-10-21 14:20:00,65.75,65.76,65.69,65.73,31539.0,58.1938,58.2027,58.1407,58.1761,31539.0
2021-10-21 14:30:00,65.73,65.73,65.67,65.68,16849.0,58.1761,58.1761,58.123,58.1319,16849.0
2021-10-21 14:40:00,65.69,65.71,65.63,65.68,28778.0,58.1407,58.1584,58.0876,58.1319,28778.0
2021-10-21 14:50:00,65.69,65.75,65.68,65.72,19059.0,58.1407,58.1938,58.1319,58.1673,19059.0
2021-10-21 15:00:00,65.72,65.79,65.72,65.77,37847.0,58.1673,58.2292,58.1673,58.2115,37847.0
2021-10-21 15:10:00,65.77,65.81,65.72,65.73,35457.0,58.2115,58.2469,58.1673,58.1761,35457.0
2021-10-21 15:20:00,65.73,65.81,65.69,65.76,116204.0,58.1761,58.2469,58.1407,58.2027,116204.0
2021-10-21 15:30:00,65.76,65.76,65.62,65.67,47705.0,58.2027,58.2027,58.0788,58.123,47705.0
2021-10-21 15:40:00,65.68,65.71,65.64,65.65,64644.0,58.1319,58.1584,58.0965,58.1053,64644.0
2021-10-21 15:50:00,65.63,65.64,65.55,65.63,198686.0,58.0876,58.0965,58.0168,58.0876,198686.0
2021-10-22 09:30:00,65.8,65.96,65.65,65.72,46960.0,58.2381,58.3797,58.1053,58.1673,46960.0
2021-10-22 09:40:00,65.72,65.99,65.63,65.9,29797.0,58.1673,58.4062,58.0876,58.3266,29797.0
2021-10-22 09:50:00,65.9,65.98,65.78,65.79,16526.0,58.3266,58.3974,58.2204,58.2292,16526.0
2021-10-22 10:00:00,65.74,65.8,65.68,65.73,32039.0,58.185,58.2381,58.1319,58.1761,32039.0
2021-10-22 10:10:00,65.72,65.72,65.57,65.61,25391.0,58.1673,58.1673,58.0345,58.0699,25391.0
2021-10-22 10:20:00,65.61,65.73,65.61,65.72,37736.0,58.0699,58.1761,58.0699,58.1673,37736.0
2021-10-22 10:30:00,65.72,65.78,65.71,65.78,26295.0,58.1673,58.2204,58.1584,58.2204,26295.0
2021-10-22 10:40:00,65.79,65.91,65.78,65.91,10743.0,58.2292,58.3354,58.2204,58.3354,10743.0
2021-10-22 10:50:00,65.92,65.93,65.83,65.84,12978.0,58.3443,58.3531,58.2646,58.2735,12978.0
2021-10-22 11:00:00,65.83,65.84,65.73,65.8,22825.0,58.2646,58.2735,58.1761,58.2381,22825.0
2021-10-22 11:10:00,65.78,65.78,65.68,65.75,27008.0,58.2204,58.2204,58.1319,58.1938,27008.0
2021-10-22 11:20:00,65.76,65.84,65.74,65.82,21423.0,58.2027,58.2735,58.185,58.2558,21423.0
2021-10-22 11:30:00,65.82,65.82,65.71,65.79,15775.0,58.2558,58.2558,58.1584,58.2292,15775.0
2021-10-22 11:40:00,65.79,65.89,65.77,65.85,14970.0,58.2292,58.3177,58.2115,58.2823,14970.0
2021-10-22 11:50:00,65.86,65.91,65.83,65.84,16576.0,58.2912,58.3354,58.2646,58.2735,16576.0
2021-10-22 12:00:00,65.82,65.86,65.78,65.82,14477.0,58.2558,58.2912,58.2204,58.2558,14477.0
2021-10-22 12:10:00,65.82,65.84,65.8,65.81,39471.0,58.2558,58.2735,58.2381,58.2469,39471.0
2021-10-22 12:20:00,65.81,65.84,65.77,65.83,34482.0,58.2469,58.2735,58.2115,58.2646,34482.0
2021-10-22 12:30:00,65.83,65.88,65.8,65.81,57129.0,58.2646,58.3089,58.2381,58.2469,57129.0
2021-10-22 12:40:00,65.82,65.9,65.81,65.86,64156.0,58.2558,58.3266,58.2469,58.2912,64156.0
2021-10-22 12:50:00,65.86,65.89,65.83,65.86,25422.0,58.2912,58.3177,58.2646,58.2912,25422.0
2021-10-22 13:00:00,65.87,65.87,65.79,65.84,19789.0,58.3,58.3,58.2292,58.2735,19789.0
2021-10-22 13:10:00,65.84,65.86,65.77,65.78,21600.0,58.2735,58.2912,58.2115,58.2204,21600.0
2021-10-22 13:20:00,65.78,65.84,65.78,65.81,13033.0,58.2204,58.2735,58.2204,58.2469,13033.0
2021-10-22 13:30:00,65.81,65.81,65.74,65.75,34578.0,58.2469,58.2469,58.185,58.1938,34578.0
2021-10-22 13:40:00,65.75,65.76,65.71,65.75,21072.0,58.1938,58.2027,58.1584,58.1938,21072.0
2021-10-22 13:50:00,65.75,65.76,65.66,65.66,41451.0,58.1938,58.2027,58.1142,58.1142,41451.0
2021-10-22 14:00:00,65.67,65.68,65.56,65.62,18989.0,58.123,58.1319,58.0257,58.0788,18989.0
2021-10-22 14:10:00,65.63,65.7,65.62,65.67,14174.0,58.0876,58.1496,58.0788,58.123,14174.0
2021-10-22 14:20:00,65.68,65.74,65.65,65.68,23919.0,58.1319,58.185,58.1053,58.1319,23919.0
2021-10-22 14:30:00,65.69,65.75,65.68,65.73,25443.0,58.1407,58.1938,58.1319,58.1761,25443.0
2021-10-22 14:40:00,65.73,65.75,65.71,65.74,20667.0,58.1761,58.1938,58.1584,58.185,20667.0
2021-10-22 14:50:00,65.73,65.77,65.7,65.73,15725.0,58.1761,58.2115,58.1496,58.1761,15725.0
2021-10-22 15:00:00,65.73,65.79,65.72,65.75,30475.0,58.1761,58.2292,58.1673,58.1938,30475.0
2021-10-22 15:10:00,65.75,65.75,65.55,65.56,29881.0,58.1938,58.1938,58.0168,58.0257,29881.0
2021-10-22 15:20:00,65.56,65.65,65.53,65.65,30780.0,58.0257,58.1053,57.9991,58.1053,30780.0
2021-10-22 15:30:00,65.66,65.72,65.63,65.67,44278.0,58.1142,58.1673,58.0876,58.123,44278.0
2021-10-22 15:40:00,65.67,65.71,65.62,65.64,57879.0,58.123,58.1584,58.0788,58.0965,57879.0
2021-10-22 15:50:00,65.65,65.66,65.48,65.54,254085.0,58.1053,58.1142,57.9549,58.008,254085.0
2021-10-25 09:30:00,65.49,65.49,64.85,65.02,60315.0,57.9637,57.9637,57.3973,57.5477,60315.0
2021-10-25 09:40:00,65.02,65.35,64.99,65.29,38043.0,57.5477,57.8398,57.5212,57.7867,38043.0
2021-10-25 09:50:00,65.29,65.32,65.13,65.29,19938.0,57.7867,57.8132,57.6451,57.7867,19938.0
2021-10-25 10:00:00,65.32,65.4,65.27,65.3,24974.0,57.8132,57.884,57.769,57.7955,24974.0
2021-10-25 10:10:00,65.3,65.31,65.07,65.17,28850.0,57.7955,57.8044,57.592,57.6805,28850.0
2021-10-25 10:20:00,65.18,65.18,64.97,65.01,12480.0,57.6893,57.6893,57.5035,57.5389,12480.0
2021-10-25 10:30:00,65.03,65.09,65.0,65.09,14291.0,57.5566,57.6097,57.53,57.6097,14291.0
2021-10-25 10:40:00,65.09,65.15,65.01,65.02,17701.0,57.6097,57.6628,57.5389,57.5477,17701.0
2021-10-25 10:50:00,65.03,65.12,65.02,65.12,13367.0,57.5566,57.6362,57.5477,57.6362,13367.0
2021-10-25 11:00:00,65.1,65.15,65.0,65.01,38086.0,57.6185,57.6628,57.53,57.5389,38086.0
2021-10-25 11:10:00,65.0,65.02,64.96,64.98,21004.0,57.53,57.5477,57.4946,57.5123,21004.0
2021-10-25 11:20:00,64.97,64.99,64.91,64.98,15328.0,57.5035,57.5212,57.4504,57.5123,15328.0
2021-10-25 11:30:00,64.97,65.27,64.95,65.16,70403.0,57.5035,57.769,57.4858,57.6716,70403.0
2021-10-25 11:40:00,65.18,65.21,65.04,65.06,19667.0,57.6893,57.7159,57.5654,57.5831,19667.0
2021-10-25 11:50:00,65.06,65.1,65.05,65.06,13731.0,57.5831,57.6185,57.5743,57.5831,13731.0
2021-10-25 12:00:00,65.06,65.08,64.99,65.07,10754.0,57.5831,57.6008,57.5212,57.592,10754.0
2021-10-25 12:10:00,65.09,65.19,65.09,65.17,11161.0,57.6097,57.6982,57.6097,57.6805,11161.0
2021-10-25 12:20:00,65.19,65.26,65.14,65.23,14543.0,57.6982,57.7601,57.6539,57.7336,14543.0
2021-10-25 12:30:00,65.23,65.25,65.1,65.1,25012.0,57.7336,57.7513,57.6185,57.6185,25012.0
2021-10-25 12:40:00,65.09,65.11,65.03,65.07,24857.0,57.6097,57.6274,57.5566,57.592,24857.0
2021-10-25 12:50:00,65.07,65.16,65.03,65.13,22167.0,57.592,57.6716,57.5566,57.6451,22167.0
2021-10-25 13:00:00,65.13,65.17,65.11,65.17,10718.0,57.6451,57.6805,57.6274,57.6805,10718.0
2021-10-25 13:10:00,65.16,65.2,65.14,65.16,18079.0,57.6716,57.707,57.6539,57.6716,18079.0
2021-10-25 13:20:00,65.16,65.16,65.09,65.14,15879.0,57.6716,57.6716,57.6097,57.6539,15879.0
2021-10-25 13:30:00,65.15,65.15,65.06,65.06,12599.0,57.6628,57.6628,57.5831,57.5831,12599.0
2021-10-25 13:40:00,65.06,65.06,65.01,65.03,16212.0,57.5831,57.5831,57.5389,57.5566,16212.0
2021-10-25 13:50:00,65.03,65.04,64.98,65.02,19200.0,57.5566,57.5654,57.5123,57.5477,19200.0
2021-10-25 14:00:00,65.01,65.01,64.93,64.94,35526.0,57.5389,57.5389,57.4681,57.4769,35526.0
2021-10-25 14:10:00,64.95,65.03,64.93,64.98,30049.0,57.4858,57.5566,57.4681,57.5123,30049.0
2021-10-25 14:20:00,64.98,65.03,64.9,64.92,79529.0,57.5123,57.5566,57.4415,57.4592,79529.0
2021-10-25 14:30:00,64.92,64.93,64.78,64.78,32577.0,57.4592,57.4681,57.3353,57.3353,32577.0
2021-10-25 14:40:00,64.78,64.82,64.74,64.77,22723.0,57.3353,57.3707,57.2999,57.3265,22723.0
2021-10-25 14:50:00,64.77,64.77,64.59,64.65,56861.0,57.3265,57.3265,57.1671,57.2202,56861.0
2021-10-25 15:00:00,64.66,64.69,64.62,64.66,36610.0,57.2291,57.2556,57.1937,57.2291,36610.0
2021-10-25 15:10:00,64.65,64.68,64.63,64.67,37775.0,57.2202,57.2468,57.2025,57.2379,37775.0
2021-10-25 15:20:00,64.67,64.73,64.62,64.73,60245.0,57.2379,57.291,57.1937,57.291,60245.0
2021-10-25 15:30:00,64.72,64.8,64.66,64.78,70328.0,57.2822,57.353,57.2291,57.3353,70328.0
2021-10-25 15:40:00,64.77,64.78,64.69,64.74,38197.0,57.3265,57.3353,57.2556,57.2999,38197.0
2021-10-25 15:50:00,64.74,64.75,64.56,64.67,263372.0,57.2999,57.3087,57.1406,57.2379,263372.0
2021-10-26 09:30:00,64.72,64.81,64.46,64.54,67193.0,57.2822,57.3619,57.0521,57.1229,67193.0
2021-10-26 09:40:00,64.56,64.78,64.48,64.64,53573.0,57.1406,57.3353,57.0698,57.2114,53573.0
2021-10-26 09:50:00,64.65,64.82,64.62,64.82,143168.0,57.2202,57.3707,57.1937,57.3707,143168.0
2021-10-26 10:00:00,64.83,64.86,64.58,64.71,57745.0,57.3796,57.4061,57.1583,57.2733,57745.0
2021-10-26 10:10:00,64.7,64.71,64.55,64.66,34989.0,57.2645,57.2733,57.1317,57.2291,34989.0
2021-10-26 10:20:00,64.66,64.7,64.55,64.6,56394.0,57.2291,57.2645,57.1317,57.176,56394.0
2021-10-26 10:30:00,64.6,64.67,64.47,64.5,71206.0,57.176,57.2379,57.0609,57.0875,71206.0
2021-10-26 10:40:00,64.49,64.58,64.45,64.56,99187.0,57.0786,57.1583,57.0432,57.1406,99187.0
2021-10-26 10:50:00,64.55,64.61,64.47,64.6,50180.0,57.1317,57.1848,57.0609,57.176,50180.0
2021-10-26 11:00:00,64.6,64.72,64.58,64.64,110342.0,57.176,57.2822,57.1583,57.2114,110342.0
2021-10-26 11:10:00,64.65,64.66,64.48,64.5,52569.0,57.2202,57.2291,57.0698,57.0875,52569.0
2021-10-26 11:20:00,64.49,64.63,64.48,64.6,55175.0,57.0786,57.2025,57.0698,57.176,55175.0
2021-10-26 11:30:00,64.59,64.68,64.57,64.67,55750.0,57.1671,57.2468,57.1494,57.2379,55750.0
2021-10-26 11:40:00,64.66,64.67,64.56,64.59,36735.0,57.2291,57.2379,57.1406,57.1671,36735.0
2021-10-26 11:50:00,64.59,64.65,64.51,64.59,107396.0,57.1671,57.2202,57.0963,57.1671,107396.0
2021-10-26 12:00:00,64.6,64.81,64.58,64.81,96702.0,57.176,57.3619,57.1583,57.3619,96702.0
2021-10-26 12:10:00,64.81,64.82,64.74,64.76,44452.0,57.3619,57.3707,57.2999,57.3176,44452.0
2021-10-26 12:20:00,64.77,64.79,64.69,64.79,25129.0,57.3265,57.3442,57.2556,57.3442,25129.0
2021-10-26 12:30:00,64.78,64.81,64.73,64.8,31559.0,57.3353,57.3619,57.291,57.353,31559.0
2021-10-26 12:40:00,64.79,65.05,64.77,65.05,156608.0,57.3442,57.5743,57.3265,57.5743,156608.0
2021-10-26 12:50:00,65.06,65.06,64.95,64.95,56428.0,57.5831,57.5831,57.4858,57.4858,56428.0
2021-10-26 13:00:00,64.95,65.04,64.91,64.97,25764.0,57.4858,57.5654,57.4504,57.5035,25764.0
2021-10-26 13:10:00,64.97,65.01,64.93,64.99,28799.0,57.5035,57.5389,57.4681,57.5212,28799.0
2021-10-26 13:20:00,64.98,65.04,64.94,64.97,41492.0,57.5123,57.5654,57.4769,57.5035,41492.0
2021-10-26 13:30:00,64.97,64.97,64.8,64.82,32587.0,57.5035,57.5035,57.353,57.3707,32587.0
2021-10-26 13:40:00,64.83,64.87,64.79,64.82,81778.0,57.3796,57.415,57.3442,57.3707,81778.0
2021-10-26 13:50:00,64.82,64.82,64.68,64.7,24505.0,57.3707,57.3707,57.2468,57.2645,24505.0
2021-10-26 14:00:00,64.7,64.76,64.69,64.74,42007.0,57.2645,57.3176,57.2556,57.2999,42007.0
2021-10-26 14:10:00,64.75,64.79,64.74,64.76,21223.0,57.3087,57.3442,57.2999,57.3176,21223.0
2021-10-26 14:20:00,64.76,64.79,64.65,64.67,32031.0,57.3176,57.3442,57.2202,57.2379,32031.0
2021-10-26 14:30:00,64.67,64.7,64.62,64.63,43782.0,57.2379,57.2645,57.1937,57.2025,43782.0
2021-10-26 14:40:00,64.63,64.73,64.59,64.68,108825.0,57.2025,57.291,57.1671,57.2468,108825.0
2021-10-26 14:50:00,64.67,64.71,64.64,64.65,62788.0,57.2379,57.2733,57.2114,57.2202,62788.0
2021-10-26 15:00:00,64.66,64.7,64.62,64.66,31921.0,57.2291,57.2645,57.1937,57.2291,31921.0
2021-10-26 15:10:00,64.67,64.67,64.53,64.59,122863.0,57.2379,57.2379,57.114,57.1671,122863.0
2021-10-26 15:20:00,64.59,64.66,64.53,64.53,73022.0,57.1671,57.2291,57.114,57.114,73022.0
2021-10-26 15:30:00,64.53,64.58,64.44,64.48,67944.0,57.114,57.1583,57.0344,57.0698,67944.0
2021-10-26 15:40:00,64.48,64.58,64.48,64.57,82098.0,57.0698,57.1583,57.0698,57.1494,82098.0
2021-10-26 15:50:00,64.57,64.57,64.44,64.45,342125.0,57.1494,57.1494,57.0344,57.0432,342125.0
2021-10-27 09:30:00,64.65,64.93,64.01,64.17,102555.0,57.2202,57.4681,56.6538,56.7954,102555.0
2021-10-27 09:40:00,64.18,64.25,64.06,64.23,97858.0,56.8043,56.8662,56.698,56.8485,97858.0
2021-10-27 09:50:00,64.24,64.33,64.15,64.23,58507.0,56.8574,56.937,56.7777,56.8485,58507.0
2021-10-27 10:00:00,64.23,64.31,63.99,64.0,76130.0,56.8485,56.9193,56.6361,56.6449,76130.0
2021-10-27 10:10:00,64.01,64.03,63.61,63.65,40416.0,56.6538,56.6715,56.2998,56.3352,40416.0
2021-10-27 10:20:00,63.64,63.65,63.46,63.64,70026.0,56.3263,56.3352,56.167,56.3263,70026.0
2021-10-27 10:30:00,63.63,63.71,63.54,63.55,71675.0,56.3175,56.3883,56.2378,56.2467,71675.0
2021-10-27 10:40:00,63.55,63.83,63.53,63.76,90813.0,56.2467,56.4945,56.229,56.4325,90813.0
2021-10-27 10:50:00,63.76,63.78,63.62,63.73,44658.0,56.4325,56.4502,56.3086,56.406,44658.0
2021-10-27 11:00:00,63.72,63.85,63.7,63.7,65438.0,56.3971,56.5122,56.3794,56.3794,65438.0
2021-10-27 11:10:00,63.69,63.87,63.69,63.73,38721.0,56.3706,56.5299,56.3706,56.406,38721.0
2021-10-27 11:20:00,63.74,63.81,63.7,63.8,19581.0,56.4148,56.4768,56.3794,56.4679,19581.0
2021-10-27 11:30:00,63.8,63.8,63.7,63.79,38369.0,56.4679,56.4679,56.3794,56.4591,38369.0
2021-10-27 11:40:00,63.79,63.81,63.72,63.79,37832.0,56.4591,56.4768,56.3971,56.4591,37832.0
2021-10-27 11:50:00,63.8,63.87,63.73,63.73,25524.0,56.4679,56.5299,56.406,56.406,25524.0
2021-10-27 12:00:00,63.74,63.79,63.71,63.75,82309.0,56.4148,56.4591,56.3883,56.4237,82309.0
2021-10-27 12:10:00,63.75,63.78,63.58,63.58,54675.0,56.4237,56.4502,56.2732,56.2732,54675.0
2021-10-27 12:20:00,63.59,63.61,63.46,63.46,97558.0,56.2821,56.2998,56.167,56.167,97558.0
2021-10-27 12:30:00,63.47,63.49,63.33,63.36,51632.0,56.1759,56.1936,56.0519,56.0785,51632.0
2021-10-27 12:40:00,63.37,63.39,63.27,63.28,35475.0,56.0873,56.105,55.9988,56.0077,35475.0
2021-10-27 12:50:00,63.29,63.32,63.19,63.23,24610.0,56.0165,56.0431,55.928,55.9634,24610.0
2021-10-27 13:00:00,63.23,63.25,63.13,63.16,37863.0,55.9634,55.9811,55.8749,55.9015,37863.0
2021-10-27 13:10:00,63.15,63.24,63.13,63.22,25415.0,55.8926,55.9723,55.8749,55.9546,25415.0
2021-10-27 13:20:00,63.22,63.36,63.22,63.36,29464.0,55.9546,56.0785,55.9546,56.0785,29464.0
2021-10-27 13:30:00,63.35,63.38,63.25,63.34,39991.0,56.0696,56.0962,55.9811,56.0608,39991.0
2021-10-27 13:40:00,63.34,63.34,63.23,63.32,40537.0,56.0608,56.0608,55.9634,56.0431,40537.0
2021-10-27 13:50:00,63.33,63.41,63.32,63.41,41953.0,56.0519,56.1227,56.0431,56.1227,41953.0
2021-10-27 14:00:00,63.42,63.45,63.33,63.38,32703.0,56.1316,56.1581,56.0519,56.0962,32703.0
2021-10-27 14:10:00,63.37,63.47,63.37,63.43,36218.0,56.0873,56.1759,56.0873,56.1404,36218.0
2021-10-27 14:20:00,63.43,63.45,63.41,63.45,50380.0,56.1404,56.1581,56.1227,56.1581,50380.0
2021-10-27 14:30:00,63.45,63.48,63.39,63.4,68951.0,56.1581,56.1847,56.105,56.1139,68951.0
2021-10-27 14:40:00,63.4,63.41,63.3,63.36,33216.0,56.1139,56.1227,56.0254,56.0785,33216.0
2021-10-27 14:50:00,63.36,63.37,63.28,63.37,34761.0,56.0785,56.0873,56.0077,56.0873,34761.0
2021-10-27 15:00:00,63.37,63.47,63.35,63.47,77820.0,56.0873,56.1759,56.0696,56.1759,77820.0
2021-10-27 15:10:00,63.46,63.53,63.37,63.37,74215.0,56.167,56.229,56.0873,56.0873,74215.0
2021-10-27 15:20:00,63.37,63.38,63.28,63.33,54508.0,56.0873,56.0962,56.0077,56.0519,54508.0
2021-10-27 15:30:00,63.34,63.38,63.27,63.3,68065.0,56.0608,56.0962,55.9988,56.0254,68065.0
2021-10-27 15:40:00,63.3,63.38,63.29,63.35,93870.0,56.0254,56.0962,56.0165,56.0696,93870.0
2021-10-27 15:50:00,63.36,63.42,63.27,63.39,370334.0,56.0785,56.1316,55.9988,56.105,370334.0
2021-10-28 09:30:00,63.08,63.46,62.75,63.4,74924.0,55.8307,56.167,55.5386,56.1139,74924.0
2021-10-28 09:40:00,63.35,63.6,63.27,63.5,47009.0,56.0696,56.2909,55.9988,56.2024,47009.0
2021-10-28 09:50:00,63.51,63.56,63.14,63.25,45075.0,56.2113,56.2555,55.8838,55.9811,45075.0
2021-10-28 10:00:00,63.28,63.28,63.02,63.06,63054.0,56.0077,56.0077,55.7776,55.813,63054.0
2021-10-28 10:10:00,63.05,63.05,62.64,62.73,32907.0,55.8041,55.8041,55.4412,55.5209,32907.0
2021-10-28 10:20:00,62.73,62.76,62.33,62.39,37363.0,55.5209,55.5474,55.1669,55.22,37363.0
2021-10-28 10:30:00,62.38,63.1,62.38,63.01,75557.0,55.2111,55.8484,55.2111,55.7687,75557.0
2021-10-28 10:40:00,63.0,63.63,62.99,63.61,62413.0,55.7599,56.3175,55.751,56.2998,62413.0
2021-10-28 10:50:00,63.61,64.08,63.58,64.02,146641.0,56.2998,56.7157,56.2732,56.6626,146641.0
2021-10-28 11:00:00,64.0,64.03,63.75,63.88,69449.0,56.6449,56.6715,56.4237,56.5387,69449.0
2021-10-28 11:10:00,63.87,64.21,63.87,64.18,61695.0,56.5299,56.8308,56.5299,56.8043,61695.0
2021-10-28 11:20:00,64.18,64.29,64.08,64.12,65069.0,56.8043,56.9016,56.7157,56.7512,65069.0
2021-10-28 11:30:00,64.16,64.3,64.14,64.28,22951.0,56.7866,56.9105,56.7689,56.8928,22951.0
2021-10-28 11:40:00,64.28,64.38,64.22,64.28,33378.0,56.8928,56.9813,56.8397,56.8928,33378.0
2021-10-28 11:50:00,64.29,64.42,64.22,64.42,53276.0,56.9016,57.0167,56.8397,57.0167,53276.0
2021-10-28 12:00:00,64.41,64.58,64.39,64.55,43784.0,57.0078,57.1583,56.9901,57.1317,43784.0
2021-10-28 12:10:00,64.54,64.59,64.47,64.53,27813.0,57.1229,57.1671,57.0609,57.114,27813.0
2021-10-28 12:20:00,64.53,64.53,64.41,64.42,17496.0,57.114,57.114,57.0078,57.0167,17496.0
2021-10-28 12:30:00,64.41,64.48,64.31,64.31,24994.0,57.0078,57.0698,56.9193,56.9193,24994.0
2021-10-28 12:40:00,64.31,64.32,64.24,64.25,46845.0,56.9193,56.9282,56.8574,56.8662,46845.0
2021-10-28 12:50:00,64.25,64.25,64.13,64.21,26754.0,56.8662,56.8662,56.76,56.8308,26754.0
2021-10-28 13:00:00,64.21,64.32,64.21,64.3,34931.0,56.8308,56.9282,56.8308,56.9105,34931.0
2021-10-28 13:10:00,64.29,64.4,64.28,64.4,28997.0,56.9016,56.999,56.8928,56.999,28997.0
2021-10-28 13:20:00,64.38,64.44,64.35,64.36,21334.0,56.9813,57.0344,56.9547,56.9636,21334.0
2021-10-28 13:30:00,64.37,64.37,64.29,64.29,18957.0,56.9724,56.9724,56.9016,56.9016,18957.0
2021-10-28 13:40:00,64.29,64.37,64.29,64.32,20536.0,56.9016,56.9724,56.9016,56.9282,20536.0
2021-10-28 13:50:00,64.32,64.36,64.2,64.2,28606.0,56.9282,56.9636,56.822,56.822,28606.0
2021-10-28 14:00:00,64.2,64.22,64.16,64.17,27594.0,56.822,56.8397,56.7866,56.7954,27594.0
2021-10-28 14:10:00,64.18,64.19,64.02,64.04,39029.0,56.8043,56.8131,56.6626,56.6803,39029.0
2021-10-28 14:20:00,64.04,64.07,63.99,64.03,47856.0,56.6803,56.7069,56.6361,56.6715,47856.0
2021-10-28 14:30:00,64.03,64.19,64.0,64.19,27302.0,56.6715,56.8131,56.6449,56.8131,27302.0
2021-10-28 14:40:00,64.18,64.23,64.18,64.23,24874.0,56.8043,56.8485,56.8043,56.8485,24874.0
2021-10-28 14:50:00,64.23,64.25,64.09,64.1,24705.0,56.8485,56.8662,56.7246,56.7334,24705.0
2021-10-28 15:00:00,64.09,64.17,64.09,64.09,32162.0,56.7246,56.7954,56.7246,56.7246,32162.0
2021-10-28 15:10:00,64.08,64.08,63.83,63.84,32810.0,56.7157,56.7157,56.4945,56.5033,32810.0
2021-10-28 15:20:00,63.84,63.96,63.82,63.89,111098.0,56.5033,56.6095,56.4856,56.5476,111098.0
2021-10-28 15:30:00,63.89,64.05,63.84,64.03,80297.0,56.5476,56.6892,56.5033,56.6715,80297.0
2021-10-28 15:40:00,64.03,64.15,64.03,64.13,82599.0,56.6715,56.7777,56.6715,56.76,82599.0
2021-10-28 15:50:00,64.14,64.37,64.12,64.37,348492.0,56.7689,56.9724,56.7512,56.9724,348492.0
2021-10-29 09:30:00,65.52,65.6,65.05,65.27,154941.0,57.9903,58.0611,57.5743,57.769,154941.0
2021-10-29 09:40:00,65.28,65.34,65.11,65.19,87786.0,57.7778,57.8309,57.6274,57.6982,87786.0
2021-10-29 09:50:00,65.19,65.25,65.1,65.18,39776.0,57.6982,57.7513,57.6185,57.6893,39776.0
2021-10-29 10:00:00,65.17,65.32,65.16,65.27,143850.0,57.6805,57.8132,57.6716,57.769,143850.0
2021-10-29 10:10:00,65.24,65.36,65.22,65.34,56058.0,57.7424,57.8486,57.7247,57.8309,56058.0
2021-10-29 10:20:00,65.33,65.39,65.25,65.35,40848.0,57.8221,57.8752,57.7513,57.8398,40848.0
2021-10-29 10:30:00,65.4,65.4,65.05,65.12,53902.0,57.884,57.884,57.5743,57.6362,53902.0
2021-10-29 10:40:00,65.09,65.09,64.94,64.95,59901.0,57.6097,57.6097,57.4769,57.4858,59901.0
2021-10-29 10:50:00,64.95,65.05,64.9,64.94,63744.0,57.4858,57.5743,57.4415,57.4769,63744.0
2021-10-29 11:00:00,64.95,64.95,64.7,64.76,35860.0,57.4858,57.4858,57.2645,57.3176,35860.0
2021-10-29 11:10:00,64.79,64.89,64.74,64.75,43747.0,57.3442,57.4327,57.2999,57.3087,43747.0
2021-10-29 11:20:00,64.75,64.8,64.64,64.71,42803.0,57.3087,57.353,57.2114,57.2733,42803.0
2021-10-29 11:30:00,64.71,64.77,64.69,64.7,40296.0,57.2733,57.3265,57.2556,57.2645,40296.0
2021-10-29 11:40:00,64.69,64.7,64.53,64.64,43713.0,57.2556,57.2645,57.114,57.2114,43713.0
2021-10-29 11:50:00,64.64,64.68,64.58,64.63,48462.0,57.2114,57.2468,57.1583,57.2025,48462.0
2021-10-29 12:00:00,64.62,64.63,64.52,64.62,28970.0,57.1937,57.2025,57.1052,57.1937,28970.0
2021-10-29 12:10:00,64.64,64.65,64.49,64.52,34297.0,57.2114,57.2202,57.0786,57.1052,34297.0
2021-10-29 12:20:00,64.52,64.57,64.49,64.53,50287.0,57.1052,57.1494,57.0786,57.114,50287.0
2021-10-29 12:30:00,64.54,64.61,64.51,64.58,54023.0,57.1229,57.1848,57.0963,57.1583,54023.0
2021-10-29 12:40:00,64.59,64.69,64.58,64.69,61765.0,57.1671,57.2556,57.1583,57.2556,61765.0
2021-10-29 12:50:00,64.67,64.75,64.59,64.59,57440.0,57.2379,57.3087,57.1671,57.1671,57440.0
2021-10-29 13:00:00,64.57,64.59,64.54,64.56,30998.0,57.1494,57.1671,57.1229,57.1406,30998.0
2021-10-29 13:10:00,64.56,64.59,64.54,64.58,48146.0,57.1406,57.1671,57.1229,57.1583,48146.0
2021-10-29 13:20:00,64.57,64.6,64.44,64.51,36183.0,57.1494,57.176,57.0344,57.0963,36183.0
2021-10-29 13:30:00,64.5,64.5,64.41,64.41,56066.0,57.0875,57.0875,57.0078,57.0078,56066.0
2021-10-29 13:40:00,64.42,64.46,64.32,64.35,42408.0,57.0167,57.0521,56.9282,56.9547,42408.0
2021-10-29 13:50:00,64.35,64.47,64.33,64.46,32164.0,56.9547,57.0609,56.937,57.0521,32164.0
2021-10-29 14:00:00,64.47,64.53,64.27,64.28,71659.0,57.0609,57.114,56.8839,56.8928,71659.0
2021-10-29 14:10:00,64.28,64.34,64.27,64.31,60406.0,56.8928,56.9459,56.8839,56.9193,60406.0
2021-10-29 14:20:00,64.31,64.36,64.26,64.27,62206.0,56.9193,56.9636,56.8751,56.8839,62206.0
2021-10-29 14:30:00,64.26,64.39,64.26,64.35,39822.0,56.8751,56.9901,56.8751,56.9547,39822.0
2021-10-29 14:40:00,64.35,64.45,64.35,64.45,31833.0,56.9547,57.0432,56.9547,57.0432,31833.0
2021-10-29 14:50:00,64.45,64.53,64.33,64.39,60883.0,57.0432,57.114,56.937,56.9901,60883.0
2021-10-29 15:00:00,64.38,64.39,64.27,64.33,69553.0,56.9813,56.9901,56.8839,56.937,69553.0
2021-10-29 15:10:00,64.32,64.32,64.08,64.13,104753.0,56.9282,56.9282,56.7157,56.76,104753.0
2021-10-29 15:20:00,64.12,64.31,64.12,64.31,79885.0,56.7512,56.9193,56.7512,56.9193,79885.0
2021-10-29 15:30:00,64.31,64.37,64.24,64.37,83884.0,56.9193,56.9724,56.8574,56.9724,83884.0
2021-10-29 15:40:00,64.37,64.61,64.37,64.59,115067.0,56.9724,57.1848,56.9724,57.1671,115067.0
2021-10-29 15:50:00,64.6,64.84,64.55,64.58,380101.0,57.176,57.3884,57.1317,57.1583,380101.0
2021-11-01 09:30:00,64.31,64.47,64.11,64.15,65221.0,56.9193,57.0609,56.7423,56.7777,65221.0
2021-11-01 09:40:00,64.13,64.37,64.12,64.27,52210.0,56.76,56.9724,56.7512,56.8839,52210.0
2021-11-01 09:50:00,64.23,64.44,64.15,64.44,16386.0,56.8485,57.0344,56.7777,57.0344,16386.0
2021-11-01 10:00:00,64.42,64.59,64.31,64.59,33140.0,57.0167,57.1671,56.9193,57.1671,33140.0
2021-11-01 10:10:00,64.59,64.66,64.54,64.64,27818.0,57.1671,57.2291,57.1229,57.2114,27818.0
2021-11-01 10:20:00,64.63,64.67,64.45,64.47,18549.0,57.2025,57.2379,57.0432,57.0609,18549.0
2021-11-01 10:30:00,64.45,64.45,64.24,64.26,12736.0,57.0432,57.0432,56.8574,56.8751,12736.0
2021-11-01 10:40:00,64.25,64.35,64.18,64.18,27394.0,56.8662,56.9547,56.8043,56.8043,27394.0
2021-11-01 10:50:00,64.19,64.28,64.18,64.28,31612.0,56.8131,56.8928,56.8043,56.8928,31612.0
2021-11-01 11:00:00,64.29,64.47,64.29,64.46,24976.0,56.9016,57.0609,56.9016,57.0521,24976.0
2021-11-01 11:10:00,64.46,64.5,64.41,64.49,18363.0,57.0521,57.0875,57.0078,57.0786,18363.0
2021-11-01 11:20:00,64.5,64.61,64.47,64.56,20912.0,57.0875,57.1848,57.0609,57.1406,20912.0
2021-11-01 11:30:00,64.56,64.6,64.53,64.54,20917.0,57.1406,57.176,57.114,57.1229,20917.0
2021-11-01 11:40:00,64.53,64.57,64.48,64.48,13207.0,57.114,57.1494,57.0698,57.0698,13207.0
2021-11-01 11:50:00,64.46,64.49,64.39,64.44,15573.0,57.0521,57.0786,56.9901,57.0344,15573.0
2021-11-01 12:00:00,64.43,64.46,64.35,64.36,30419.0,57.0255,57.0521,56.9547,56.9636,30419.0
2021-11-01 12:10:00,64.33,64.38,64.28,64.38,18448.0,56.937,56.9813,56.8928,56.9813,18448.0
2021-11-01 12:20:00,64.37,64.44,64.37,64.44,11185.0,56.9724,57.0344,56.9724,57.0344,11185.0
2021-11-01 12:30:00,64.44,64.52,64.41,64.52,14730.0,57.0344,57.1052,57.0078,57.1052,14730.0
2021-11-01 12:40:00,64.52,64.58,64.51,64.56,20329.0,57.1052,57.1583,57.0963,57.1406,20329.0
2021-11-01 12:50:00,64.55,64.62,64.54,64.61,29101.0,57.1317,57.1937,57.1229,57.1848,29101.0
2021-11-01 13:00:00,64.62,64.64,64.57,64.61,19278.0,57.1937,57.2114,57.1494,57.1848,19278.0
2021-11-01 13:10:00,64.62,64.62,64.51,64.52,15769.0,57.1937,57.1937,57.0963,57.1052,15769.0
2021-11-01 13:20:00,64.54,64.61,64.5,64.59,24814.0,57.1229,57.1848,57.0875,57.1671,24814.0
2021-11-01 13:30:00,64.61,64.61,64.49,64.51,19524.0,57.1848,57.1848,57.0786,57.0963,19524.0
2021-11-01 13:40:00,64.51,64.54,64.48,64.49,23044.0,57.0963,57.1229,57.0698,57.0786,23044.0
2021-11-01 13:50:00,64.48,64.51,64.45,64.48,15884.0,57.0698,57.0963,57.0432,57.0698,15884.0
2021-11-01 14:00:00,64.47,64.48,64.42,64.45,14207.0,57.0609,57.0698,57.0167,57.0432,14207.0
2021-11-01 14:10:00,64.44,64.54,64.41,64.51,18634.0,57.0344,57.1229,57.0078,57.0963,18634.0
2021-11-01 14:20:00,64.52,64.53,64.49,64.53,12916.0,57.1052,57.114,57.0786,57.114,12916.0
2021-11-01 14:30:00,64.53,64.71,64.52,64.71,22690.0,57.114,57.2733,57.1052,57.2733,22690.0
2021-11-01 14:40:00,64.7,64.78,64.7,64.78,20233.0,57.2645,57.3353,57.2645,57.3353,20233.0
2021-11-01 14:50:00,64.78,64.78,64.7,64.72,13551.0,57.3353,57.3353,57.2645,57.2822,13551.0
2021-11-01 15:00:00,64.72,64.75,64.69,64.71,32547.0,57.2822,57.3087,57.2556,57.2733,32547.0
2021-11-01 15:10:00,64.71,64.76,64.62,64.63,35210.0,57.2733,57.3176,57.1937,57.2025,35210.0
2021-11-01 15:20:00,64.62,64.64,64.54,64.59,24492.0,57.1937,57.2114,57.1229,57.1671,24492.0
2021-11-01 15:30:00,64.58,64.7,64.56,64.64,31726.0,57.1583,57.2645,57.1406,57.2114,31726.0
2021-11-01 15:40:00,64.64,64.66,64.54,64.54,43554.0,57.2114,57.2291,57.1229,57.1229,43554.0
2021-11-01 15:50:00,64.55,64.64,64.43,64.52,257214.0,57.1317,57.2114,57.0255,57.1052,257214.0
2021-11-02 09:30:00,64.87,65.05,64.49,64.6,110733.0,57.415,57.5743,57.0786,57.176,110733.0
2021-11-02 09:40:00,64.62,64.74,64.56,64.63,81571.0,57.1937,57.2999,57.1406,57.2025,81571.0
2021-11-02 09:50:00,64.6,64.66,64.47,64.64,66657.0,57.176,57.2291,57.0609,57.2114,66657.0
2021-11-02 10:00:00,64.62,64.63,64.34,64.53,72134.0,57.1937,57.2025,56.9459,57.114,72134.0
2021-11-02 10:10:00,64.54,64.62,64.37,64.39,29584.0,57.1229,57.1937,56.9724,56.9901,29584.0
2021-11-02 10:20:00,64.4,64.49,64.34,64.36,47165.0,56.999,57.0786,56.9459,56.9636,47165.0
2021-11-02 10:30:00,64.36,64.43,64.17,64.17,25785.0,56.9636,57.0255,56.7954,56.7954,25785.0
2021-11-02 10:40:00,64.18,64.26,64.12,64.15,24941.0,56.8043,56.8751,56.7512,56.7777,24941.0
2021-11-02 10:50:00,64.14,64.18,64.09,64.15,28556.0,56.7689,56.8043,56.7246,56.7777,28556.0
2021-11-02 11:00:00,64.15,64.36,64.08,64.36,32404.0,56.7777,56.9636,56.7157,56.9636,32404.0
2021-11-02 11:10:00,64.36,64.53,64.35,64.42,20579.0,56.9636,57.114,56.9547,57.0167,20579.0
2021-11-02 11:20:00,64.37,64.41,64.31,64.33,18577.0,56.9724,57.0078,56.9193,56.937,18577.0
2021-11-02 11:30:00,64.32,64.44,64.3,64.38,48563.0,56.9282,57.0344,56.9105,56.9813,48563.0
2021-11-02 11:40:00,64.38,64.46,64.32,64.46,25701.0,56.9813,57.0521,56.9282,57.0521,25701.0
2021-11-02 11:50:00,64.47,64.48,64.4,64.48,19602.0,57.0609,57.0698,56.999,57.0698,19602.0
2021-11-02 12:00:00,64.45,64.5,64.42,64.49,25133.0,57.0432,57.0875,57.0167,57.0786,25133.0
2021-11-02 12:10:00,64.48,64.49,64.39,64.42,23888.0,57.0698,57.0786,56.9901,57.0167,23888.0
2021-11-02 12:20:00,64.42,64.45,64.4,64.43,25698.0,57.0167,57.0432,56.999,57.0255,25698.0
2021-11-02 12:30:00,64.43,64.48,64.4,64.45,24013.0,57.0255,57.0698,56.999,57.0432,24013.0
2021-11-02 12:40:00,64.44,64.47,64.37,64.37,15107.0,57.0344,57.0609,56.9724,56.9724,15107.0
2021-11-02 12:50:00,64.38,64.45,64.34,64.43,11339.0,56.9813,57.0432,56.9459,57.0255,11339.0
2021-11-02 13:00:00,64.43,64.48,64.41,64.42,12542.0,57.0255,57.0698,57.0078,57.0167,12542.0
2021-11-02 13:10:00,64.42,64.44,64.39,64.41,8387.0,57.0167,57.0344,56.9901,57.0078,8387.0
2021-11-02 13:20:00,64.41,64.42,64.32,64.36,14909.0,57.0078,57.0167,56.9282,56.9636,14909.0
2021-11-02 13:30:00,64.37,64.42,64.34,64.39,14096.0,56.9724,57.0167,56.9459,56.9901,14096.0
2021-11-02 13:40:00,64.4,64.44,64.39,64.42,11710.0,56.999,57.0344,56.9901,57.0167,11710.0
2021-11-02 13:50:00,64.42,64.42,64.31,64.37,21174.0,57.0167,57.0167,56.9193,56.9724,21174.0
2021-11-02 14:00:00,64.38,64.5,64.36,64.47,23927.0,56.9813,57.0875,56.9636,57.0609,23927.0
2021-11-02 14:10:00,64.47,64.68,64.47,64.68,18166.0,57.0609,57.2468,57.0609,57.2468,18166.0
2021-11-02 14:20:00,64.65,64.73,64.65,64.71,11458.0,57.2202,57.291,57.2202,57.2733,11458.0
2021-11-02 14:30:00,64.72,64.87,64.7,64.82,29772.0,57.2822,57.415,57.2645,57.3707,29772.0
2021-11-02 14:40:00,64.8,64.82,64.75,64.77,18076.0,57.353,57.3707,57.3087,57.3265,18076.0
2021-11-02 14:50:00,64.77,64.87,64.76,64.81,22356.0,57.3265,57.415,57.3176,57.3619,22356.0
2021-11-02 15:00:00,64.78,64.81,64.75,64.75,16364.0,57.3353,57.3619,57.3087,57.3087,16364.0
2021-11-02 15:10:00,64.75,64.76,64.6,64.62,31724.0,57.3087,57.3176,57.176,57.1937,31724.0
2021-11-02 15:20:00,64.63,64.65,64.53,64.56,24373.0,57.2025,57.2202,57.114,57.1406,24373.0
2021-11-02 15:30:00,64.54,64.59,64.5,64.51,29006.0,57.1229,57.1671,57.0875,57.0963,29006.0
2021-11-02 15:40:00,64.51,64.72,64.5,64.7,50253.0,57.0963,57.2822,57.0875,57.2645,50253.0
2021-11-02 15:50:00,64.7,64.78,64.65,64.72,194079.0,57.2645,57.3353,57.2202,57.2822,194079.0
2021-11-03 09:30:00,64.26,64.84,64.17,64.7,92857.0,56.8751,57.3884,56.7954,57.2645,92857.0
2021-11-03 09:40:00,64.7,64.82,64.57,64.61,32896.0,57.2645,57.3707,57.1494,57.1848,32896.0
2021-11-03 09:50:00,64.59,64.72,64.41,64.44,19799.0,57.1671,57.2822,57.0078,57.0344,19799.0
2021-11-03 10:00:00,64.44,64.48,64.24,64.29,22273.0,57.0344,57.0698,56.8574,56.9016,22273.0
2021-11-03 10:10:00,64.27,64.4,64.07,64.09,39333.0,56.8839,56.999,56.7069,56.7246,39333.0
2021-11-03 10:20:00,64.09,64.15,64.0,64.06,25670.0,56.7246,56.7777,56.6449,56.698,25670.0
2021-11-03 10:30:00,64.02,64.12,63.86,63.92,23511.0,56.6626,56.7512,56.521,56.5741,23511.0
2021-11-03 10:40:00,63.92,64.05,63.82,64.03,18554.0,56.5741,56.6892,56.4856,56.6715,18554.0
2021-11-03 10:50:00,63.97,64.02,63.9,63.9,15387.0,56.6184,56.6626,56.5564,56.5564,15387.0
2021-11-03 11:00:00,63.9,63.9,63.59,63.61,13038.0,56.5564,56.5564,56.2821,56.2998,13038.0
2021-11-03 11:10:00,63.61,63.62,63.5,63.52,14604.0,56.2998,56.3086,56.2024,56.2201,14604.0
2021-11-03 11:20:00,63.5,63.58,63.42,63.45,16984.0,56.2024,56.2732,56.1316,56.1581,16984.0
2021-11-03 11:30:00,63.46,63.48,63.3,63.32,15756.0,56.167,56.1847,56.0254,56.0431,15756.0
2021-11-03 11:40:00,63.34,63.36,63.16,63.17,26496.0,56.0608,56.0785,55.9015,55.9103,26496.0
2021-11-03 11:50:00,63.17,63.19,63.04,63.06,26920.0,55.9103,55.928,55.7953,55.813,26920.0
2021-11-03 12:00:00,63.07,63.12,62.96,63.12,14555.0,55.8218,55.8661,55.7245,55.8661,14555.0
2021-11-03 12:10:00,63.13,63.32,63.08,63.29,53356.0,55.8749,56.0431,55.8307,56.0165,53356.0
2021-11-03 12:20:00,63.29,63.3,63.2,63.22,17139.0,56.0165,56.0254,55.9369,55.9546,17139.0
2021-11-03 12:30:00,63.22,63.22,63.09,63.11,16291.0,55.9546,55.9546,55.8395,55.8572,16291.0
2021-11-03 12:40:00,63.11,63.17,63.1,63.15,13827.0,55.8572,55.9103,55.8484,55.8926,13827.0
2021-11-03 12:50:00,63.14,63.17,63.1,63.12,26311.0,55.8838,55.9103,55.8484,55.8661,26311.0
2021-11-03 13:00:00,63.14,63.17,63.1,63.13,20217.0,55.8838,55.9103,55.8484,55.8749,20217.0
2021-11-03 13:10:00,63.14,63.17,63.12,63.15,8090.0,55.8838,55.9103,55.8661,55.8926,8090.0
2021-11-03 13:20:00,63.15,63.19,63.14,63.17,12448.0,55.8926,55.928,55.8838,55.9103,12448.0
2021-11-03 13:30:00,63.17,63.19,63.12,63.16,20185.0,55.9103,55.928,55.8661,55.9015,20185.0
2021-11-03 13:40:00,63.16,63.26,63.13,63.23,26758.0,55.9015,55.99,55.8749,55.9634,26758.0
2021-11-03 13:50:00,63.22,63.28,63.21,63.25,22814.0,55.9546,56.0077,55.9457,55.9811,22814.0
2021-11-03 14:00:00,63.24,63.35,63.17,63.24,85626.0,55.9723,56.0696,55.9103,55.9723,85626.0
2021-11-03 14:10:00,63.23,63.25,63.01,63.1,27796.0,55.9634,55.9811,55.7687,55.8484,27796.0
2021-11-03 14:20:00,63.07,63.25,63.07,63.16,30643.0,55.8218,55.9811,55.8218,55.9015,30643.0
2021-11-03 14:30:00,63.18,63.28,63.17,63.28,22472.0,55.9192,56.0077,55.9103,56.0077,22472.0
2021-11-03 14:40:00,63.29,63.61,63.28,63.61,27455.0,56.0165,56.2998,56.0077,56.2998,27455.0
2021-11-03 14:50:00,63.6,63.63,63.52,63.58,21076.0,56.2909,56.3175,56.2201,56.2732,21076.0
2021-11-03 15:00:00,63.57,63.58,63.39,63.47,28227.0,56.2644,56.2732,56.105,56.1759,28227.0
2021-11-03 15:10:00,63.47,63.49,63.36,63.37,31036.0,56.1759,56.1936,56.0785,56.0873,31036.0
2021-11-03 15:20:00,63.37,63.44,63.35,63.41,41839.0,56.0873,56.1493,56.0696,56.1227,41839.0
2021-11-03 15:30:00,63.41,63.53,63.4,63.42,50334.0,56.1227,56.229,56.1139,56.1316,50334.0
2021-11-03 15:40:00,63.42,63.59,63.39,63.55,74875.0,56.1316,56.2821,56.105,56.2467,74875.0
2021-11-03 15:50:00,63.55,63.56,63.42,63.51,282712.0,56.2467,56.2555,56.1316,56.2113,282712.0
2021-11-04 09:30:00,63.42,63.81,63.36,63.72,43166.0,56.1316,56.4768,56.0785,56.3971,43166.0
2021-11-04 09:40:00,63.71,63.78,63.38,63.4,22395.0,56.3883,56.4502,56.0962,56.1139,22395.0
2021-11-04 09:50:00,63.43,63.5,63.25,63.25,13940.0,56.1404,56.2024,55.9811,55.9811,13940.0
2021-11-04 10:00:00,63.26,63.4,63.26,63.36,16794.0,55.99,56.1139,55.99,56.0785,16794.0
2021-11-04 10:10:00,63.36,63.57,63.33,63.5,14454.0,56.0785,56.2644,56.0519,56.2024,14454.0
2021-11-04 10:20:00,63.5,63.6,63.47,63.54,17032.0,56.2024,56.2909,56.1759,56.2378,17032.0
2021-11-04 10:30:00,63.55,63.64,63.51,63.51,13259.0,56.2467,56.3263,56.2113,56.2113,13259.0
2021-11-04 10:40:00,63.51,63.55,63.39,63.42,22253.0,56.2113,56.2467,56.105,56.1316,22253.0
2021-11-04 10:50:00,63.42,63.63,63.4,63.63,33821.0,56.1316,56.3175,56.1139,56.3175,33821.0
2021-11-04 11:00:00,63.62,63.68,63.52,63.58,38453.0,56.3086,56.3617,56.2201,56.2732,38453.0
2021-11-04 11:10:00,63.58,63.61,63.45,63.6,33352.0,56.2732,56.2998,56.1581,56.2909,33352.0
2021-11-04 11:20:00,63.58,63.69,63.56,63.66,70313.0,56.2732,56.3706,56.2555,56.344,70313.0
2021-11-04 11:30:00,63.65,63.65,63.41,63.43,25063.0,56.3352,56.3352,56.1227,56.1404,25063.0
2021-11-04 11:40:00,63.43,63.43,63.33,63.34,19039.0,56.1404,56.1404,56.0519,56.0608,19039.0
2021-11-04 11:50:00,63.34,63.34,63.19,63.26,22778.0,56.0608,56.0608,55.928,55.99,22778.0
2021-11-04 12:00:00,63.27,63.27,63.13,63.17,28110.0,55.9988,55.9988,55.8749,55.9103,28110.0
2021-11-04 12:10:00,63.17,63.23,63.14,63.2,23269.0,55.9103,55.9634,55.8838,55.9369,23269.0
2021-11-04 12:20:00,63.21,63.22,63.17,63.19,18184.0,55.9457,55.9546,55.9103,55.928,18184.0
2021-11-04 12:30:00,63.17,63.22,63.16,63.19,27751.0,55.9103,55.9546,55.9015,55.928,27751.0
2021-11-04 12:40:00,63.19,63.19,63.07,63.09,29860.0,55.928,55.928,55.8218,55.8395,29860.0
2021-11-04 12:50:00,63.1,63.1,62.9,62.91,22915.0,55.8484,55.8484,55.6714,55.6802,22915.0
2021-11-04 13:00:00,62.91,62.99,62.84,62.84,38158.0,55.6802,55.751,55.6183,55.6183,38158.0
2021-11-04 13:10:00,62.82,62.93,62.79,62.9,24220.0,55.6006,55.6979,55.574,55.6714,24220.0
2021-11-04 13:20:00,62.89,62.91,62.8,62.83,50579.0,55.6625,55.6802,55.5828,55.6094,50579.0
2021-11-04 13:30:00,62.84,62.86,62.68,62.83,51388.0,55.6183,55.636,55.4766,55.6094,51388.0
2021-11-04 13:40:00,62.84,63.03,62.81,63.01,29974.0,55.6183,55.7864,55.5917,55.7687,29974.0
2021-11-04 13:50:00,63.01,63.03,62.84,62.86,52710.0,55.7687,55.7864,55.6183,55.636,52710.0
2021-11-04 14:00:00,62.86,62.99,62.85,62.95,73774.0,55.636,55.751,55.6271,55.7156,73774.0
2021-11-04 14:10:00,62.95,62.95,62.84,62.86,76241.0,55.7156,55.7156,55.6183,55.636,76241.0
2021-11-04 14:20:00,62.85,62.96,62.82,62.96,23347.0,55.6271,55.7245,55.6006,55.7245,23347.0
2021-11-04 14:30:00,62.96,63.04,62.92,62.97,121923.0,55.7245,55.7953,55.6891,55.7333,121923.0
2021-11-04 14:40:00,62.98,63.05,62.93,63.01,58651.0,55.7422,55.8041,55.6979,55.7687,58651.0
2021-11-04 14:50:00,63.02,63.12,63.01,63.11,112848.0,55.7776,55.8661,55.7687,55.8572,112848.0
2021-11-04 15:00:00,63.12,63.27,63.09,63.27,83587.0,55.8661,55.9988,55.8395,55.9988,83587.0
2021-11-04 15:10:00,63.27,63.31,63.22,63.3,51627.0,55.9988,56.0342,55.9546,56.0254,51627.0
2021-11-04 15:20:00,63.3,63.34,63.06,63.06,51298.0,56.0254,56.0608,55.813,55.813,51298.0
2021-11-04 15:30:00,63.07,63.24,63.05,63.19,149678.0,55.8218,55.9723,55.8041,55.928,149678.0
2021-11-04 15:40:00,63.19,63.21,63.08,63.11,134682.0,55.928,55.9457,55.8307,55.8572,134682.0
2021-11-04 15:50:00,63.1,63.22,63.07,63.08,383782.0,55.8484,55.9546,55.8218,55.8307,383782.0
2021-11-05 09:30:00,63.41,63.62,63.27,63.33,67624.0,56.1227,56.3086,55.9988,56.0519,67624.0
2021-11-05 09:40:00,63.3,63.84,63.3,63.8,55411.0,56.0254,56.5033,56.0254,56.4679,55411.0
2021-11-05 09:50:00,63.84,64.14,63.84,63.98,29789.0,56.5033,56.7689,56.5033,56.6272,29789.0
2021-11-05 10:00:00,63.96,64.09,63.88,63.96,30311.0,56.6095,56.7246,56.5387,56.6095,30311.0
2021-11-05 10:10:00,63.95,63.98,63.74,63.77,44372.0,56.6007,56.6272,56.4148,56.4414,44372.0
2021-11-05 10:20:00,63.78,63.8,63.58,63.69,94414.0,56.4502,56.4679,56.2732,56.3706,94414.0
2021-11-05 10:30:00,63.68,63.76,63.6,63.64,47890.0,56.3617,56.4325,56.2909,56.3263,47890.0
2021-11-05 10:40:00,63.64,63.65,63.48,63.62,58503.0,56.3263,56.3352,56.1847,56.3086,58503.0
2021-11-05 10:50:00,63.61,63.81,63.58,63.75,43574.0,56.2998,56.4768,56.2732,56.4237,43574.0
2021-11-05 11:00:00,63.75,63.87,63.75,63.8,27585.0,56.4237,56.5299,56.4237,56.4679,27585.0
2021-11-05 11:10:00,63.82,63.94,63.71,63.71,15137.0,56.4856,56.5918,56.3883,56.3883,15137.0
2021-11-05 11:20:00,63.71,63.81,63.68,63.69,28855.0,56.3883,56.4768,56.3617,56.3706,28855.0
2021-11-05 11:30:00,63.7,63.71,63.59,63.67,105946.0,56.3794,56.3883,56.2821,56.3529,105946.0
2021-11-05 11:40:00,63.67,63.69,63.57,63.66,104469.0,56.3529,56.3706,56.2644,56.344,104469.0
2021-11-05 11:50:00,63.65,63.65,63.49,63.5,22911.0,56.3352,56.3352,56.1936,56.2024,22911.0
2021-11-05 12:00:00,63.5,63.53,63.43,63.5,27355.0,56.2024,56.229,56.1404,56.2024,27355.0
2021-11-05 12:10:00,63.5,63.56,63.49,63.55,25848.0,56.2024,56.2555,56.1936,56.2467,25848.0
2021-11-05 12:20:00,63.55,63.64,63.53,63.57,53184.0,56.2467,56.3263,56.229,56.2644,53184.0
2021-11-05 12:30:00,63.57,63.66,63.54,63.58,52618.0,56.2644,56.344,56.2378,56.2732,52618.0
2021-11-05 12:40:00,63.58,63.7,63.5,63.61,140844.0,56.2732,56.3794,56.2024,56.2998,140844.0
2021-11-05 12:50:00,63.62,63.77,63.58,63.73,89312.0,56.3086,56.4414,56.2732,56.406,89312.0
2021-11-05 13:00:00,63.73,63.9,63.72,63.77,70729.0,56.406,56.5564,56.3971,56.4414,70729.0
2021-11-05 13:10:00,63.79,63.93,63.71,63.93,199883.0,56.4591,56.583,56.3883,56.583,199883.0
2021-11-05 13:20:00,63.94,64.0,63.93,63.99,40023.0,56.5918,56.6449,56.583,56.6361,40023.0
2021-11-05 13:30:00,63.99,64.07,63.95,63.97,39307.0,56.6361,56.7069,56.6007,56.6184,39307.0
2021-11-05 13:40:00,63.93,63.93,63.82,63.87,42275.0,56.583,56.583,56.4856,56.5299,42275.0
2021-11-05 13:50:00,63.86,63.9,63.84,63.84,59685.0,56.521,56.5564,56.5033,56.5033,59685.0
2021-11-05 14:00:00,63.84,63.88,63.8,63.87,56255.0,56.5033,56.5387,56.4679,56.5299,56255.0
2021-11-05 14:10:00,63.86,63.87,63.81,63.82,77122.0,56.521,56.5299,56.4768,56.4856,77122.0
2021-11-05 14:20:00,63.82,63.82,63.77,63.82,33907.0,56.4856,56.4856,56.4414,56.4856,33907.0
2021-11-05 14:30:00,63.83,63.87,63.65,63.66,71051.0,56.4945,56.5299,56.3352,56.344,71051.0
2021-11-05 14:40:00,63.66,63.66,63.49,63.55,136933.0,56.344,56.344,56.1936,56.2467,136933.0
2021-11-05 14:50:00,63.54,63.6,63.45,63.45,178847.0,56.2378,56.2909,56.1581,56.1581,178847.0
2021-11-05 15:00:00,63.45,63.89,63.42,63.89,135696.0,56.1581,56.5476,56.1316,56.5476,135696.0
2021-11-05 15:10:00,63.89,63.97,63.83,63.97,39268.0,56.5476,56.6184,56.4945,56.6184,39268.0
2021-11-05 15:20:00,63.95,64.11,63.95,64.06,63794.0,56.6007,56.7423,56.6007,56.698,63794.0
2021-11-05 15:30:00,64.06,64.11,63.91,64.02,66379.0,56.698,56.7423,56.5653,56.6626,66379.0
2021-11-05 15:40:00,64.02,64.05,63.88,63.92,136452.0,56.6626,56.6892,56.5387,56.5741,136452.0
2021-11-05 15:50:00,63.92,64.06,63.79,63.8,409047.0,56.5741,56.698,56.4591,56.4679,409047.0
2021-11-08 09:30:00,63.9,63.99,63.1,63.16,82216.0,56.5564,56.6361,55.8484,55.9015,82216.0
2021-11-08 09:40:00,63.12,63.14,62.8,62.91,42555.0,55.8661,55.8838,55.5828,55.6802,42555.0
2021-11-08 09:50:00,62.87,63.19,62.86,63.17,33673.0,55.6448,55.928,55.636,55.9103,33673.0
2021-11-08 10:00:00,63.17,63.19,62.98,63.13,25354.0,55.9103,55.928,55.7422,55.8749,25354.0
2021-11-08 10:10:00,63.13,63.27,63.05,63.22,57342.0,55.8749,55.9988,55.8041,55.9546,57342.0
2021-11-08 10:20:00,63.17,63.18,62.91,62.94,41551.0,55.9103,55.9192,55.6802,55.7068,41551.0
2021-11-08 10:30:00,62.96,63.08,62.92,62.98,35764.0,55.7245,55.8307,55.6891,55.7422,35764.0
2021-11-08 10:40:00,62.98,63.0,62.67,62.68,32914.0,55.7422,55.7599,55.4678,55.4766,32914.0
2021-11-08 10:50:00,62.69,62.69,62.36,62.4,34891.0,55.4855,55.4855,55.1934,55.2288,34891.0
2021-11-08 11:00:00,62.42,62.6,62.41,62.53,21684.0,55.2465,55.4058,55.2377,55.3439,21684.0
2021-11-08 11:10:00,62.51,62.6,62.5,62.59,16652.0,55.3262,55.4058,55.3173,55.397,16652.0
2021-11-08 11:20:00,62.59,62.76,62.56,62.76,26533.0,55.397,55.5474,55.3704,55.5474,26533.0
2021-11-08 11:30:00,62.76,62.76,62.63,62.66,17554.0,55.5474,55.5474,55.4324,55.4589,17554.0
2021-11-08 11:40:00,62.67,62.69,62.53,62.6,11452.0,55.4678,55.4855,55.3439,55.4058,11452.0
2021-11-08 11:50:00,62.63,62.76,62.55,62.6,107273.0,55.4324,55.5474,55.3616,55.4058,107273.0
2021-11-08 12:00:00,62.59,62.63,62.52,62.52,32930.0,55.397,55.4324,55.335,55.335,32930.0
2021-11-08 12:10:00,62.53,62.73,62.51,62.73,11706.0,55.3439,55.5209,55.3262,55.5209,11706.0
2021-11-08 12:20:00,62.71,62.78,62.55,62.62,105207.0,55.5032,55.5651,55.3616,55.4235,105207.0
2021-11-08 12:30:00,62.63,62.63,62.46,62.5,107831.0,55.4324,55.4324,55.2819,55.3173,107831.0
2021-11-08 12:40:00,62.52,62.62,62.5,62.6,17086.0,55.335,55.4235,55.3173,55.4058,17086.0
2021-11-08 12:50:00,62.6,62.66,62.45,62.49,33919.0,55.4058,55.4589,55.2731,55.3085,33919.0
2021-11-08 13:00:00,62.5,62.67,62.5,62.62,62529.0,55.3173,55.4678,55.3173,55.4235,62529.0
2021-11-08 13:10:00,62.61,62.73,62.61,62.69,20733.0,55.4147,55.5209,55.4147,55.4855,20733.0
2021-11-08 13:20:00,62.68,62.8,62.67,62.7,19868.0,55.4766,55.5828,55.4678,55.4943,19868.0
2021-11-08 13:30:00,62.7,62.72,62.66,62.69,22761.0,55.4943,55.512,55.4589,55.4855,22761.0
2021-11-08 13:40:00,62.7,62.83,62.7,62.81,13448.0,55.4943,55.6094,55.4943,55.5917,13448.0
2021-11-08 13:50:00,62.81,62.84,62.74,62.81,18880.0,55.5917,55.6183,55.5297,55.5917,18880.0
2021-11-08 14:00:00,62.82,62.93,62.82,62.86,34451.0,55.6006,55.6979,55.6006,55.636,34451.0
2021-11-08 14:10:00,62.86,62.88,62.77,62.8,17193.0,55.636,55.6537,55.5563,55.5828,17193.0
2021-11-08 14:20:00,62.8,62.83,62.76,62.81,34221.0,55.5828,55.6094,55.5474,55.5917,34221.0
2021-11-08 14:30:00,62.81,62.82,62.76,62.79,41035.0,55.5917,55.6006,55.5474,55.574,41035.0
2021-11-08 14:40:00,62.8,62.86,62.79,62.85,14513.0,55.5828,55.636,55.574,55.6271,14513.0
2021-11-08 14:50:00,62.84,62.85,62.73,62.75,38691.0,55.6183,55.6271,55.5209,55.5386,38691.0
2021-11-08 15:00:00,62.75,62.92,62.75,62.9,19489.0,55.5386,55.6891,55.5386,55.6714,19489.0
2021-11-08 15:10:00,62.91,62.93,62.75,62.76,35833.0,55.6802,55.6979,55.5386,55.5474,35833.0
2021-11-08 15:20:00,62.77,62.78,62.71,62.77,29214.0,55.5563,55.5651,55.5032,55.5563,29214.0
2021-11-08 15:30:00,62.76,62.85,62.72,62.75,70015.0,55.5474,55.6271,55.512,55.5386,70015.0
2021-11-08 15:40:00,62.75,62.95,62.71,62.95,140240.0,55.5386,55.7156,55.5032,55.7156,140240.0
2021-11-08 15:50:00,62.95,62.97,62.73,62.75,286842.0,55.7156,55.7333,55.5209,55.5386,286842.0
2021-11-09 09:30:00,62.81,62.92,62.69,62.77,44943.0,55.5917,55.6891,55.4855,55.5563,44943.0
2021-11-09 09:40:00,62.83,62.92,62.72,62.9,48033.0,55.6094,55.6891,55.512,55.6714,48033.0
2021-11-09 09:50:00,62.88,63.26,62.85,63.18,123395.0,55.6537,55.99,55.6271,55.9192,123395.0
2021-11-09 10:00:00,63.15,63.29,62.98,63.1,66985.0,55.8926,56.0165,55.7422,55.8484,66985.0
2021-11-09 10:10:00,63.09,63.16,62.74,62.76,52496.0,55.8395,55.9015,55.5297,55.5474,52496.0
2021-11-09 10:20:00,62.81,62.91,62.78,62.85,46558.0,55.5917,55.6802,55.5651,55.6271,46558.0
2021-11-09 10:30:00,62.86,62.91,62.8,62.91,58315.0,55.636,55.6802,55.5828,55.6802,58315.0
2021-11-09 10:40:00,62.92,62.95,62.86,62.87,20734.0,55.6891,55.7156,55.636,55.6448,20734.0
2021-11-09 10:50:00,62.87,62.93,62.8,62.82,20224.0,55.6448,55.6979,55.5828,55.6006,20224.0
2021-11-09 11:00:00,62.82,62.97,62.75,62.77,70164.0,55.6006,55.7333,55.5386,55.5563,70164.0
2021-11-09 11:10:00,62.78,62.9,62.76,62.88,45524.0,55.5651,55.6714,55.5474,55.6537,45524.0
2021-11-09 11:20:00,62.88,62.9,62.82,62.88,36360.0,55.6537,55.6714,55.6006,55.6537,36360.0
2021-11-09 11:30:00,62.89,63.1,62.87,63.09,34570.0,55.6625,55.8484,55.6448,55.8395,34570.0
2021-11-09 11:40:00,63.08,63.18,63.01,63.04,90114.0,55.8307,55.9192,55.7687,55.7953,90114.0
2021-11-09 11:50:00,63.04,63.3,62.99,63.29,127594.0,55.7953,56.0254,55.751,56.0165,127594.0
2021-11-09 12:00:00,63.28,63.44,63.25,63.27,67091.0,56.0077,56.1493,55.9811,55.9988,67091.0
2021-11-09 12:10:00,63.26,63.41,63.23,63.31,139406.0,55.99,56.1227,55.9634,56.0342,139406.0
2021-11-09 12:20:00,63.3,63.43,63.25,63.42,82275.0,56.0254,56.1404,55.9811,56.1316,82275.0
2021-11-09 12:30:00,63.41,63.47,63.34,63.36,42831.0,56.1227,56.1759,56.0608,56.0785,42831.0
2021-11-09 12:40:00,63.37,63.38,63.26,63.28,64005.0,56.0873,56.0962,55.99,56.0077,64005.0
2021-11-09 12:50:00,63.27,63.46,63.25,63.38,44863.0,55.9988,56.167,55.9811,56.0962,44863.0
2021-11-09 13:00:00,63.37,63.41,63.3,63.31,27188.0,56.0873,56.1227,56.0254,56.0342,27188.0
2021-11-09 13:10:00,63.32,63.34,63.27,63.27,11716.0,56.0431,56.0608,55.9988,55.9988,11716.0
2021-11-09 13:20:00,63.28,63.28,63.16,63.21,75732.0,56.0077,56.0077,55.9015,55.9457,75732.0
2021-11-09 13:30:00,63.21,63.38,63.19,63.36,126164.0,55.9457,56.0962,55.928,56.0785,126164.0
2021-11-09 13:40:00,63.38,63.48,63.34,63.39,348984.0,56.0962,56.1847,56.0608,56.105,348984.0
2021-11-09 13:50:00,63.39,63.41,63.34,63.41,22495.0,56.105,56.1227,56.0608,56.1227,22495.0
2021-11-09 14:00:00,63.41,63.43,63.3,63.32,809859.0,56.1227,56.1404,56.0254,56.0431,809859.0
2021-11-09 14:10:00,63.32,63.49,63.32,63.49,71162.0,56.0431,56.1936,56.0431,56.1936,71162.0
2021-11-09 14:20:00,63.47,63.56,63.46,63.55,22582.0,56.1759,56.2555,56.167,56.2467,22582.0
2021-11-09 14:30:00,63.54,63.61,63.51,63.57,656261.0,56.2378,56.2998,56.2113,56.2644,656261.0
2021-11-09 14:40:00,63.59,63.77,63.59,63.7,38888.0,56.2821,56.4414,56.2821,56.3794,38888.0
2021-11-09 14:50:00,63.7,63.75,63.66,63.75,20946.0,56.3794,56.4237,56.344,56.4237,20946.0
2021-11-09 15:00:00,63.76,63.79,63.66,63.73,678075.0,56.4325,56.4591,56.344,56.406,678075.0
2021-11-09 15:10:00,63.74,63.81,63.71,63.74,39173.0,56.4148,56.4768,56.3883,56.4148,39173.0
2021-11-09 15:20:00,63.73,63.78,63.64,63.75,46032.0,56.406,56.4502,56.3263,56.4237,46032.0
2021-11-09 15:30:00,63.75,63.75,63.49,63.5,62192.0,56.4237,56.4237,56.1936,56.2024,62192.0
2021-11-09 15:40:00,63.5,63.68,63.48,63.66,61887.0,56.2024,56.3617,56.1847,56.344,61887.0
2021-11-09 15:50:00,63.65,63.76,63.58,63.59,732112.0,56.3352,56.4325,56.2732,56.2821,732112.0
2021-11-10 09:30:00,63.85,64.35,63.83,63.98,67981.0,56.5122,56.9547,56.4945,56.6272,67981.0
2021-11-10 09:40:00,64.04,64.19,63.93,64.01,20184.0,56.6803,56.8131,56.583,56.6538,20184.0
2021-11-10 09:50:00,64.05,64.06,63.75,63.77,13472.0,56.6892,56.698,56.4237,56.4414,13472.0
2021-11-10 10:00:00,63.8,64.02,63.79,63.87,35206.0,56.4679,56.6626,56.4591,56.5299,35206.0
2021-11-10 10:10:00,63.87,63.88,63.61,63.73,13680.0,56.5299,56.5387,56.2998,56.406,13680.0
2021-11-10 10:20:00,63.72,63.93,63.71,63.91,15240.0,56.3971,56.583,56.3883,56.5653,15240.0
2021-11-10 10:30:00,63.9,63.9,63.81,63.84,28878.0,56.5564,56.5564,56.4768,56.5033,28878.0
2021-11-10 10:40:00,63.84,63.9,63.67,63.76,13819.0,56.5033,56.5564,56.3529,56.4325,13819.0
2021-11-10 10:50:00,63.75,63.77,63.66,63.76,12242.0,56.4237,56.4414,56.344,56.4325,12242.0
2021-11-10 11:00:00,63.76,63.83,63.75,63.75,14496.0,56.4325,56.4945,56.4237,56.4237,14496.0
2021-11-10 11:10:00,63.75,63.83,63.69,63.71,16717.0,56.4237,56.4945,56.3706,56.3883,16717.0
2021-11-10 11:20:00,63.71,63.79,63.71,63.79,11008.0,56.3883,56.4591,56.3883,56.4591,11008.0
2021-11-10 11:30:00,63.78,63.88,63.74,63.87,14037.0,56.4502,56.5387,56.4148,56.5299,14037.0
2021-11-10 11:40:00,63.87,63.96,63.86,63.95,42031.0,56.5299,56.6095,56.521,56.6007,42031.0
2021-11-10 11:50:00,63.95,63.98,63.91,63.95,11017.0,56.6007,56.6272,56.5653,56.6007,11017.0
2021-11-10 12:00:00,63.96,63.99,63.92,63.97,14520.0,56.6095,56.6361,56.5741,56.6184,14520.0
2021-11-10 12:10:00,63.96,63.98,63.92,63.95,13949.0,56.6095,56.6272,56.5741,56.6007,13949.0
2021-11-10 12:20:00,63.95,64.04,63.95,64.02,16445.0,56.6007,56.6803,56.6007,56.6626,16445.0
2021-11-10 12:30:00,64.01,64.03,63.9,63.94,20241.0,56.6538,56.6715,56.5564,56.5918,20241.0
2021-11-10 12:40:00,63.94,64.02,63.93,63.98,20771.0,56.5918,56.6626,56.583,56.6272,20771.0
2021-11-10 12:50:00,63.98,64.0,63.93,63.95,20451.0,56.6272,56.6449,56.583,56.6007,20451.0
2021-11-10 13:00:00,63.96,63.96,63.8,63.84,28753.0,56.6095,56.6095,56.4679,56.5033,28753.0
2021-11-10 13:10:00,63.83,64.02,63.83,64.01,28164.0,56.4945,56.6626,56.4945,56.6538,28164.0
2021-11-10 13:20:00,64.01,64.18,64.0,64.16,80331.0,56.6538,56.8043,56.6449,56.7866,80331.0
2021-11-10 13:30:00,64.15,64.17,64.06,64.16,17035.0,56.7777,56.7954,56.698,56.7866,17035.0
2021-11-10 13:40:00,64.16,64.22,64.11,64.15,17848.0,56.7866,56.8397,56.7423,56.7777,17848.0
2021-11-10 13:50:00,64.17,64.33,64.17,64.29,19668.0,56.7954,56.937,56.7954,56.9016,19668.0
2021-11-10 14:00:00,64.28,64.32,64.16,64.16,20452.0,56.8928,56.9282,56.7866,56.7866,20452.0
2021-11-10 14:10:00,64.17,64.31,64.13,64.26,21605.0,56.7954,56.9193,56.76,56.8751,21605.0
2021-11-10 14:20:00,64.27,64.36,64.21,64.35,46129.0,56.8839,56.9636,56.8308,56.9547,46129.0
2021-11-10 14:30:00,64.34,64.42,64.24,64.39,30686.0,56.9459,57.0167,56.8574,56.9901,30686.0
2021-11-10 14:40:00,64.41,64.48,64.33,64.34,31060.0,57.0078,57.0698,56.937,56.9459,31060.0
2021-11-10 14:50:00,64.34,64.38,64.28,64.36,16957.0,56.9459,56.9813,56.8928,56.9636,16957.0
2021-11-10 15:00:00,64.35,64.36,64.21,64.22,88123.0,56.9547,56.9636,56.8308,56.8397,88123.0
2021-11-10 15:10:00,64.24,64.37,64.23,64.26,97227.0,56.8574,56.9724,56.8485,56.8751,97227.0
2021-11-10 15:20:00,64.27,64.34,64.25,64.31,65022.0,56.8839,56.9459,56.8662,56.9193,65022.0
2021-11-10 15:30:00,64.31,64.38,64.29,64.3,43029.0,56.9193,56.9813,56.9016,56.9105,43029.0
2021-11-10 15:40:00,64.3,64.42,64.28,64.41,104730.0,56.9105,57.0167,56.8928,57.0078,104730.0
2021-11-10 15:50:00,64.41,64.5,64.38,64.38,279056.0,57.0078,57.0875,56.9813,56.9813,279056.0
2021-11-11 09:30:00,64.3,64.3,63.95,64.16,77371.0,56.9105,56.9105,56.6007,56.7866,77371.0
2021-11-11 09:40:00,64.14,64.16,63.83,63.93,62204.0,56.7689,56.7866,56.4945,56.583,62204.0
2021-11-11 09:50:00,63.92,63.97,63.58,63.58,21838.0,56.5741,56.6184,56.2732,56.2732,21838.0
2021-11-11 10:00:00,63.58,63.78,63.54,63.77,10511.0,56.2732,56.4502,56.2378,56.4414,10511.0
2021-11-11 10:10:00,63.77,63.78,63.63,63.7,21929.0,56.4414,56.4502,56.3175,56.3794,21929.0
2021-11-11 10:20:00,63.7,63.75,63.64,63.73,6852.0,56.3794,56.4237,56.3263,56.406,6852.0
2021-11-11 10:30:00,63.71,63.75,63.58,63.58,9802.0,56.3883,56.4237,56.2732,56.2732,9802.0
2021-11-11 10:40:00,63.61,63.63,63.39,63.39,6761.0,56.2998,56.3175,56.105,56.105,6761.0
2021-11-11 10:50:00,63.36,63.41,63.27,63.4,12674.0,56.0785,56.1227,55.9988,56.1139,12674.0
2021-11-11 11:00:00,63.4,63.4,63.28,63.32,14966.0,56.1139,56.1139,56.0077,56.0431,14966.0
2021-11-11 11:10:00,63.32,63.37,63.3,63.37,18927.0,56.0431,56.0873,56.0254,56.0873,18927.0
2021-11-11 11:20:00,63.37,63.42,63.3,63.36,19405.0,56.0873,56.1316,56.0254,56.0785,19405.0
2021-11-11 11:30:00,63.35,63.42,63.29,63.42,17690.0,56.0696,56.1316,56.0165,56.1316,17690.0
2021-11-11 11:40:00,63.43,63.44,63.33,63.42,9465.0,56.1404,56.1493,56.0519,56.1316,9465.0
2021-11-11 11:50:00,63.44,63.51,63.39,63.47,11078.0,56.1493,56.2113,56.105,56.1759,11078.0
2021-11-11 12:00:00,63.47,63.53,63.44,63.46,9860.0,56.1759,56.229,56.1493,56.167,9860.0
2021-11-11 12:10:00,63.44,63.45,63.3,63.34,15041.0,56.1493,56.1581,56.0254,56.0608,15041.0
2021-11-11 12:20:00,63.35,63.39,63.29,63.39,11651.0,56.0696,56.105,56.0165,56.105,11651.0
2021-11-11 12:30:00,63.39,63.4,63.3,63.3,13197.0,56.105,56.1139,56.0254,56.0254,13197.0
2021-11-11 12:40:00,63.31,63.32,63.22,63.23,13692.0,56.0342,56.0431,55.9546,55.9634,13692.0
2021-11-11 12:50:00,63.23,63.24,63.12,63.14,11467.0,55.9634,55.9723,55.8661,55.8838,11467.0
2021-11-11 13:00:00,63.14,63.17,63.04,63.1,9899.0,55.8838,55.9103,55.7953,55.8484,9899.0
2021-11-11 13:10:00,63.11,63.25,63.11,63.21,14955.0,55.8572,55.9811,55.8572,55.9457,14955.0
2021-11-11 13:20:00,63.23,63.3,63.21,63.24,13321.0,55.9634,56.0254,55.9457,55.9723,13321.0
2021-11-11 13:30:00,63.23,63.31,63.22,63.3,22805.0,55.9634,56.0342,55.9546,56.0254,22805.0
2021-11-11 13:40:00,63.3,63.4,63.28,63.39,21401.0,56.0254,56.1139,56.0077,56.105,21401.0
2021-11-11 13:50:00,63.38,63.45,63.32,63.33,21272.0,56.0962,56.1581,56.0431,56.0519,21272.0
2021-11-11 14:00:00,63.32,63.42,63.24,63.41,99871.0,56.0431,56.1316,55.9723,56.1227,99871.0
2021-11-11 14:10:00,63.42,63.53,63.41,63.48,34702.0,56.1316,56.229,56.1227,56.1847,34702.0
2021-11-11 14:20:00,63.48,63.58,63.48,63.53,117607.0,56.1847,56.2732,56.1847,56.229,117607.0
2021-11-11 14:30:00,63.53,63.56,63.46,63.52,13892.0,56.229,56.2555,56.167,56.2201,13892.0
2021-11-11 14:40:00,63.52,63.54,63.43,63.46,12604.0,56.2201,56.2378,56.1404,56.167,12604.0
2021-11-11 14:50:00,63.46,63.52,63.46,63.51,14669.0,56.167,56.2201,56.167,56.2113,14669.0
2021-11-11 15:00:00,63.5,63.52,63.39,63.48,17934.0,56.2024,56.2201,56.105,56.1847,17934.0
2021-11-11 15:10:00,63.48,63.54,63.45,63.53,14252.0,56.1847,56.2378,56.1581,56.229,14252.0
2021-11-11 15:20:00,63.53,63.6,63.51,63.53,18685.0,56.229,56.2909,56.2113,56.229,18685.0
2021-11-11 15:30:00,63.52,63.56,63.41,63.52,29251.0,56.2201,56.2555,56.1227,56.2201,29251.0
2021-11-11 15:40:00,63.52,63.6,63.51,63.58,29816.0,56.2201,56.2909,56.2113,56.2732,29816.0
2021-11-11 15:50:00,63.58,63.69,63.49,63.5,298527.0,56.2732,56.3706,56.1936,56.2024,298527.0
2021-11-12 09:30:00,63.51,63.62,62.94,63.17,161556.0,56.2113,56.3086,55.7068,55.9103,161556.0
2021-11-12 09:40:00,63.16,63.16,62.95,63.08,64348.0,55.9015,55.9015,55.7156,55.8307,64348.0
2021-11-12 09:50:00,63.07,63.21,62.98,63.08,41305.0,55.8218,55.9457,55.7422,55.8307,41305.0
2021-11-12 10:00:00,63.07,63.12,63.0,63.05,130263.0,55.8218,55.8661,55.7599,55.8041,130263.0
2021-11-12 10:10:00,63.05,63.24,63.01,63.11,151030.0,55.8041,55.9723,55.7687,55.8572,151030.0
2021-11-12 10:20:00,63.1,63.14,63.0,63.0,41340.0,55.8484,55.8838,55.7599,55.7599,41340.0
2021-11-12 10:30:00,62.98,63.03,62.95,63.01,59743.0,55.7422,55.7864,55.7156,55.7687,59743.0
2021-11-12 10:40:00,63.0,63.07,62.94,62.94,56433.0,55.7599,55.8218,55.7068,55.7068,56433.0
2021-11-12 10:50:00,62.95,63.07,62.89,63.05,41801.0,55.7156,55.8218,55.6625,55.8041,41801.0
2021-11-12 11:00:00,63.06,63.18,63.05,63.1,91874.0,55.813,55.9192,55.8041,55.8484,91874.0
2021-11-12 11:10:00,63.1,63.17,63.07,63.15,43625.0,55.8484,55.9103,55.8218,55.8926,43625.0
2021-11-12 11:20:00,63.15,63.21,63.07,63.1,137419.0,55.8926,55.9457,55.8218,55.8484,137419.0
2021-11-12 11:30:00,63.09,63.21,63.09,63.11,83780.0,55.8395,55.9457,55.8395,55.8572,83780.0
2021-11-12 11:40:00,63.11,63.18,63.05,63.11,123642.0,55.8572,55.9192,55.8041,55.8572,123642.0
2021-11-12 11:50:00,63.11,63.15,63.08,63.1,40462.0,55.8572,55.8926,55.8307,55.8484,40462.0
2021-11-12 12:00:00,63.1,63.12,63.03,63.09,97999.0,55.8484,55.8661,55.7864,55.8395,97999.0
2021-11-12 12:10:00,63.09,63.1,62.98,62.99,143085.0,55.8395,55.8484,55.7422,55.751,143085.0
2021-11-12 12:20:00,62.99,63.02,62.96,63.01,109717.0,55.751,55.7776,55.7245,55.7687,109717.0
2021-11-12 12:30:00,63.01,63.05,62.95,62.98,61107.0,55.7687,55.8041,55.7156,55.7422,61107.0
2021-11-12 12:40:00,62.98,63.01,62.89,62.95,31135.0,55.7422,55.7687,55.6625,55.7156,31135.0
2021-11-12 12:50:00,62.93,62.93,62.87,62.93,13126.0,55.6979,55.6979,55.6448,55.6979,13126.0
2021-11-12 13:00:00,62.91,62.94,62.88,62.93,8828.0,55.6802,55.7068,55.6537,55.6979,8828.0
2021-11-12 13:10:00,62.92,62.94,62.91,62.94,8277.0,55.6891,55.7068,55.6802,55.7068,8277.0
2021-11-12 13:20:00,62.96,63.04,62.89,63.02,137791.0,55.7245,55.7953,55.6625,55.7776,137791.0
2021-11-12 13:30:00,63.01,63.04,62.97,63.02,86580.0,55.7687,55.7953,55.7333,55.7776,86580.0
2021-11-12 13:40:00,63.02,63.04,62.98,63.02,39740.0,55.7776,55.7953,55.7422,55.7776,39740.0
2021-11-12 13:50:00,63.02,63.15,62.99,63.01,205093.0,55.7776,55.8926,55.751,55.7687,205093.0
2021-11-12 14:00:00,63.02,63.02,62.85,62.86,34044.0,55.7776,55.7776,55.6271,55.636,34044.0
2021-11-12 14:10:00,62.86,62.92,62.8,62.86,125475.0,55.636,55.6891,55.5828,55.636,125475.0
2021-11-12 14:20:00,62.86,62.95,62.81,62.91,67109.0,55.636,55.7156,55.5917,55.6802,67109.0
2021-11-12 14:30:00,62.91,62.93,62.83,62.83,68144.0,55.6802,55.6979,55.6094,55.6094,68144.0
2021-11-12 14:40:00,62.83,62.97,62.82,62.95,20564.0,55.6094,55.7333,55.6006,55.7156,20564.0
2021-11-12 14:50:00,62.95,63.08,62.95,63.04,20966.0,55.7156,55.8307,55.7156,55.7953,20966.0
2021-11-12 15:00:00,63.04,63.12,63.03,63.08,17033.0,55.7953,55.8661,55.7864,55.8307,17033.0
2021-11-12 15:10:00,63.08,63.09,63.01,63.08,25370.0,55.8307,55.8395,55.7687,55.8307,25370.0
2021-11-12 15:20:00,63.09,63.19,63.08,63.19,18459.0,55.8395,55.928,55.8307,55.928,18459.0
2021-11-12 15:30:00,63.17,63.24,63.13,63.19,32978.0,55.9103,55.9723,55.8749,55.928,32978.0
2021-11-12 15:40:00,63.18,63.18,63.09,63.12,39732.0,55.9192,55.9192,55.8395,55.8661,39732.0
2021-11-12 15:50:00,63.12,63.18,63.11,63.11,145099.0,55.8661,55.9192,55.8572,55.8572,145099.0
2021-11-15 09:30:00,63.4,63.56,63.21,63.27,48877.0,56.1139,56.2555,55.9457,55.9988,48877.0
2021-11-15 09:40:00,63.27,63.45,63.22,63.44,17399.0,55.9988,56.1581,55.9546,56.1493,17399.0
2021-11-15 09:50:00,63.45,63.46,63.18,63.18,21567.0,56.1581,56.167,55.9192,55.9192,21567.0
2021-11-15 10:00:00,63.17,63.36,63.16,63.35,20902.0,55.9103,56.0785,55.9015,56.0696,20902.0
2021-11-15 10:10:00,63.36,63.46,63.34,63.44,14422.0,56.0785,56.167,56.0608,56.1493,14422.0
2021-11-15 10:20:00,63.46,63.75,63.46,63.71,18657.0,56.167,56.4237,56.167,56.3883,18657.0
2021-11-15 10:30:00,63.73,63.79,63.61,63.77,22517.0,56.406,56.4591,56.2998,56.4414,22517.0
2021-11-15 10:40:00,63.79,63.89,63.75,63.87,30989.0,56.4591,56.5476,56.4237,56.5299,30989.0
2021-11-15 10:50:00,63.87,63.91,63.83,63.89,15950.0,56.5299,56.5653,56.4945,56.5476,15950.0
2021-11-15 11:00:00,63.88,63.92,63.85,63.88,19918.0,56.5387,56.5741,56.5122,56.5387,19918.0
2021-11-15 11:10:00,63.88,63.99,63.88,63.97,19241.0,56.5387,56.6361,56.5387,56.6184,19241.0
2021-11-15 11:20:00,63.95,64.0,63.94,63.95,20370.0,56.6007,56.6449,56.5918,56.6007,20370.0
2021-11-15 11:30:00,63.95,64.09,63.92,64.07,77212.0,56.6007,56.7246,56.5741,56.7069,77212.0
2021-11-15 11:40:00,64.07,64.1,64.01,64.02,21148.0,56.7069,56.7334,56.6538,56.6626,21148.0
2021-11-15 11:50:00,64.01,64.14,64.01,64.14,18299.0,56.6538,56.7689,56.6538,56.7689,18299.0
2021-11-15 12:00:00,64.13,64.27,64.07,64.27,27779.0,56.76,56.8839,56.7069,56.8839,27779.0
2021-11-15 12:10:00,64.27,64.27,64.14,64.15,19096.0,56.8839,56.8839,56.7689,56.7777,19096.0
2021-11-15 12:20:00,64.15,64.22,64.15,64.22,14635.0,56.7777,56.8397,56.7777,56.8397,14635.0
2021-11-15 12:30:00,64.22,64.27,64.16,64.21,22490.0,56.8397,56.8839,56.7866,56.8308,22490.0
2021-11-15 12:40:00,64.2,64.27,64.18,64.18,25659.0,56.822,56.8839,56.8043,56.8043,25659.0
2021-11-15 12:50:00,64.17,64.26,64.16,64.26,20723.0,56.7954,56.8751,56.7866,56.8751,20723.0
2021-11-15 13:00:00,64.25,64.27,64.18,64.18,12542.0,56.8662,56.8839,56.8043,56.8043,12542.0
2021-11-15 13:10:00,64.16,64.27,64.15,64.21,17911.0,56.7866,56.8839,56.7777,56.8308,17911.0
2021-11-15 13:20:00,64.2,64.25,64.17,64.25,19800.0,56.822,56.8662,56.7954,56.8662,19800.0
2021-11-15 13:30:00,64.25,64.32,64.25,64.29,22458.0,56.8662,56.9282,56.8662,56.9016,22458.0
2021-11-15 13:40:00,64.29,64.29,64.17,64.2,13096.0,56.9016,56.9016,56.7954,56.822,13096.0
2021-11-15 13:50:00,64.21,64.28,64.21,64.27,23285.0,56.8308,56.8928,56.8308,56.8839,23285.0
2021-11-15 14:00:00,64.27,64.32,64.23,64.23,26261.0,56.8839,56.9282,56.8485,56.8485,26261.0
2021-11-15 14:10:00,64.24,64.25,64.0,64.16,37267.0,56.8574,56.8662,56.6449,56.7866,37267.0
2021-11-15 14:20:00,64.17,64.17,64.05,64.07,14646.0,56.7954,56.7954,56.6892,56.7069,14646.0
2021-11-15 14:30:00,64.07,64.2,64.07,64.15,25931.0,56.7069,56.822,56.7069,56.7777,25931.0
2021-11-15 14:40:00,64.16,64.16,64.04,64.04,20994.0,56.7866,56.7866,56.6803,56.6803,20994.0
2021-11-15 14:50:00,64.05,64.13,64.01,64.06,25753.0,56.6892,56.76,56.6538,56.698,25753.0
2021-11-15 15:00:00,64.05,64.1,64.01,64.06,21983.0,56.6892,56.7334,56.6538,56.698,21983.0
2021-11-15 15:10:00,64.05,64.12,64.01,64.11,42812.0,56.6892,56.7512,56.6538,56.7423,42812.0
2021-11-15 15:20:00,64.11,64.22,64.08,64.21,45113.0,56.7423,56.8397,56.7157,56.8308,45113.0
2021-11-15 15:30:00,64.2,64.28,64.13,64.2,57424.0,56.822,56.8928,56.76,56.822,57424.0
2021-11-15 15:40:00,64.2,64.3,64.15,64.19,126501.0,56.822,56.9105,56.7777,56.8131,126501.0
2021-11-15 15:50:00,64.2,64.35,64.19,64.34,216944.0,56.822,56.9547,56.8131,56.9459,216944.0
2021-11-16 09:30:00,64.35,64.7,64.32,64.68,37114.0,56.9547,57.2645,56.9282,57.2468,37114.0
2021-11-16 09:40:00,64.68,64.68,64.48,64.58,43235.0,57.2468,57.2468,57.0698,57.1583,43235.0
2021-11-16 09:50:00,64.59,64.68,64.57,64.68,21563.0,57.1671,57.2468,57.1494,57.2468,21563.0
2021-11-16 10:00:00,64.67,64.75,64.53,64.72,121987.0,57.2379,57.3087,57.114,57.2822,121987.0
2021-11-16 10:10:00,64.72,64.73,64.57,64.58,21719.0,57.2822,57.291,57.1494,57.1583,21719.0
2021-11-16 10:20:00,64.56,64.66,64.53,64.65,13661.0,57.1406,57.2291,57.114,57.2202,13661.0
2021-11-16 10:30:00,64.65,64.68,64.44,64.45,23732.0,57.2202,57.2468,57.0344,57.0432,23732.0
2021-11-16 10:40:00,64.46,64.62,64.44,64.59,21756.0,57.0521,57.1937,57.0344,57.1671,21756.0
2021-11-16 10:50:00,64.59,64.6,64.49,64.58,20473.0,57.1671,57.176,57.0786,57.1583,20473.0
2021-11-16 11:00:00,64.59,64.68,64.57,64.67,14489.0,57.1671,57.2468,57.1494,57.2379,14489.0
2021-11-16 11:10:00,64.67,64.67,64.5,64.5,31304.0,57.2379,57.2379,57.0875,57.0875,31304.0
2021-11-16 11:20:00,64.5,64.57,64.46,64.55,23337.0,57.0875,57.1494,57.0521,57.1317,23337.0
2021-11-16 11:30:00,64.56,64.58,64.51,64.51,19385.0,57.1406,57.1583,57.0963,57.0963,19385.0
2021-11-16 11:40:00,64.52,64.54,64.43,64.44,20470.0,57.1052,57.1229,57.0255,57.0344,20470.0
2021-11-16 11:50:00,64.45,64.45,64.32,64.32,11215.0,57.0432,57.0432,56.9282,56.9282,11215.0
2021-11-16 12:00:00,64.32,64.33,64.17,64.19,15348.0,56.9282,56.937,56.7954,56.8131,15348.0
2021-11-16 12:10:00,64.2,64.26,64.12,64.24,18931.0,56.822,56.8751,56.7512,56.8574,18931.0
2021-11-16 12:20:00,64.25,64.28,64.18,64.22,11351.0,56.8662,56.8928,56.8043,56.8397,11351.0
2021-11-16 12:30:00,64.22,64.36,64.22,64.34,10963.0,56.8397,56.9636,56.8397,56.9459,10963.0
2021-11-16 12:40:00,64.34,64.46,64.34,64.38,12549.0,56.9459,57.0521,56.9459,56.9813,12549.0
2021-11-16 12:50:00,64.37,64.4,64.33,64.33,10705.0,56.9724,56.999,56.937,56.937,10705.0
2021-11-16 13:00:00,64.34,64.35,64.27,64.35,7837.0,56.9459,56.9547,56.8839,56.9547,7837.0
2021-11-16 13:10:00,64.36,64.41,64.35,64.36,11981.0,56.9636,57.0078,56.9547,56.9636,11981.0
2021-11-16 13:20:00,64.37,64.46,64.37,64.45,8814.0,56.9724,57.0521,56.9724,57.0432,8814.0
2021-11-16 13:30:00,64.45,64.47,64.4,64.44,8547.0,57.0432,57.0609,56.999,57.0344,8547.0
2021-11-16 13:40:00,64.44,64.47,64.37,64.4,10110.0,57.0344,57.0609,56.9724,56.999,10110.0
2021-11-16 13:50:00,64.39,64.41,64.35,64.39,23354.0,56.9901,57.0078,56.9547,56.9901,23354.0
2021-11-16 14:00:00,64.39,64.47,64.38,64.47,20632.0,56.9901,57.0609,56.9813,57.0609,20632.0
2021-11-16 14:10:00,64.47,64.49,64.4,64.46,10092.0,57.0609,57.0786,56.999,57.0521,10092.0
2021-11-16 14:20:00,64.46,64.5,64.4,64.44,28023.0,57.0521,57.0875,56.999,57.0344,28023.0
2021-11-16 14:30:00,64.46,64.5,64.45,64.49,14967.0,57.0521,57.0875,57.0432,57.0786,14967.0
2021-11-16 14:40:00,64.49,64.55,64.48,64.5,9475.0,57.0786,57.1317,57.0698,57.0875,9475.0
2021-11-16 14:50:00,64.5,64.53,64.47,64.5,12076.0,57.0875,57.114,57.0609,57.0875,12076.0
2021-11-16 15:00:00,64.51,64.54,64.48,64.52,22003.0,57.0963,57.1229,57.0698,57.1052,22003.0
2021-11-16 15:10:00,64.52,64.55,64.44,64.47,62191.0,57.1052,57.1317,57.0344,57.0609,62191.0
2021-11-16 15:20:00,64.47,64.52,64.37,64.42,46962.0,57.0609,57.1052,56.9724,57.0167,46962.0
2021-11-16 15:30:00,64.42,64.44,64.32,64.34,71451.0,57.0167,57.0344,56.9282,56.9459,71451.0
2021-11-16 15:40:00,64.35,64.46,64.25,64.25,56791.0,56.9547,57.0521,56.8662,56.8662,56791.0
2021-11-16 15:50:00,64.24,64.24,64.07,64.11,192917.0,56.8574,56.8574,56.7069,56.7423,192917.0
2021-11-17 09:30:00,63.96,64.01,63.68,63.99,40362.0,56.6095,56.6538,56.3617,56.6361,40362.0
2021-11-17 09:40:00,64.01,64.03,63.81,63.99,35467.0,56.6538,56.6715,56.4768,56.6361,35467.0
2021-11-17 09:50:00,63.98,64.19,63.98,64.08,32260.0,56.6272,56.8131,56.6272,56.7157,32260.0
2021-11-17 10:00:00,64.08,64.08,63.94,63.98,49733.0,56.7157,56.7157,56.5918,56.6272,49733.0
2021-11-17 10:10:00,64.0,64.12,63.97,64.01,23096.0,56.6449,56.7512,56.6184,56.6538,23096.0
2021-11-17 10:20:00,64.04,64.04,63.93,63.96,18826.0,56.6803,56.6803,56.583,56.6095,18826.0
2021-11-17 10:30:00,63.95,64.04,63.94,63.98,15915.0,56.6007,56.6803,56.5918,56.6272,15915.0
2021-11-17 10:40:00,63.96,64.18,63.95,64.1,36919.0,56.6095,56.8043,56.6007,56.7334,36919.0
2021-11-17 10:50:00,64.1,64.28,64.1,64.2,57197.0,56.7334,56.8928,56.7334,56.822,57197.0
2021-11-17 11:00:00,64.19,64.25,64.14,64.2,81197.0,56.8131,56.8662,56.7689,56.822,81197.0
2021-11-17 11:10:00,64.19,64.23,64.14,64.18,21718.0,56.8131,56.8485,56.7689,56.8043,21718.0
2021-11-17 11:20:00,64.18,64.33,64.18,64.25,19127.0,56.8043,56.937,56.8043,56.8662,19127.0
2021-11-17 11:30:00,64.23,64.29,64.2,64.24,23195.0,56.8485,56.9016,56.822,56.8574,23195.0
2021-11-17 11:40:00,64.24,64.39,64.23,64.39,39228.0,56.8574,56.9901,56.8485,56.9901,39228.0
2021-11-17 11:50:00,64.39,64.47,64.31,64.33,30738.0,56.9901,57.0609,56.9193,56.937,30738.0
2021-11-17 12:00:00,64.35,64.37,64.26,64.34,22960.0,56.9547,56.9724,56.8751,56.9459,22960.0
2021-11-17 12:10:00,64.33,64.47,64.31,64.44,22393.0,56.937,57.0609,56.9193,57.0344,22393.0
2021-11-17 12:20:00,64.43,64.52,64.42,64.48,16570.0,57.0255,57.1052,57.0167,57.0698,16570.0
2021-11-17 12:30:00,64.48,64.57,64.46,64.51,16454.0,57.0698,57.1494,57.0521,57.0963,16454.0
2021-11-17 12:40:00,64.52,64.53,64.46,64.49,18351.0,57.1052,57.114,57.0521,57.0786,18351.0
2021-11-17 12:50:00,64.48,64.56,64.45,64.53,23520.0,57.0698,57.1406,57.0432,57.114,23520.0
2021-11-17 13:00:00,64.52,64.64,64.5,64.64,27070.0,57.1052,57.2114,57.0875,57.2114,27070.0
2021-11-17 13:10:00,64.62,64.62,64.51,64.51,17097.0,57.1937,57.1937,57.0963,57.0963,17097.0
2021-11-17 13:20:00,64.51,64.52,64.45,64.5,17243.0,57.0963,57.1052,57.0432,57.0875,17243.0
2021-11-17 13:30:00,64.5,64.55,64.45,64.5,19540.0,57.0875,57.1317,57.0432,57.0875,19540.0
2021-11-17 13:40:00,64.5,64.52,64.47,64.49,16108.0,57.0875,57.1052,57.0609,57.0786,16108.0
2021-11-17 13:50:00,64.48,64.53,64.46,64.5,23313.0,57.0698,57.114,57.0521,57.0875,23313.0
2021-11-17 14:00:00,64.5,64.57,64.5,64.55,20648.0,57.0875,57.1494,57.0875,57.1317,20648.0
2021-11-17 14:10:00,64.55,64.57,64.49,64.5,30299.0,57.1317,57.1494,57.0786,57.0875,30299.0
2021-11-17 14:20:00,64.5,64.51,64.33,64.34,30981.0,57.0875,57.0963,56.937,56.9459,30981.0
2021-11-17 14:30:00,64.34,64.46,64.31,64.4,30639.0,56.9459,57.0521,56.9193,56.999,30639.0
2021-11-17 14:40:00,64.4,64.6,64.4,64.58,32108.0,56.999,57.176,56.999,57.1583,32108.0
2021-11-17 14:50:00,64.56,64.63,64.53,64.55,39905.0,57.1406,57.2025,57.114,57.1317,39905.0
2021-11-17 15:00:00,64.56,64.77,64.55,64.68,52336.0,57.1406,57.3265,57.1317,57.2468,52336.0
2021-11-17 15:10:00,64.69,64.79,64.67,64.68,111275.0,57.2556,57.3442,57.2379,57.2468,111275.0
2021-11-17 15:20:00,64.67,64.84,64.66,64.84,44708.0,57.2379,57.3884,57.2291,57.3884,44708.0
2021-11-17 15:30:00,64.84,65.02,64.79,65.02,134634.0,57.3884,57.5477,57.3442,57.5477,134634.0
2021-11-17 15:40:00,65.02,65.05,64.94,64.95,118755.0,57.5477,57.5743,57.4769,57.4858,118755.0
2021-11-17 15:50:00,64.95,65.0,64.89,64.99,309606.0,57.4858,57.53,57.4327,57.5212,309606.0
2021-11-18 09:30:00,64.77,64.77,64.37,64.6,68981.0,57.3265,57.3265,56.9724,57.176,68981.0
2021-11-18 09:40:00,64.61,64.68,64.43,64.51,59800.0,57.1848,57.2468,57.0255,57.0963,59800.0
2021-11-18 09:50:00,64.47,64.66,64.46,64.65,46471.0,57.0609,57.2291,57.0521,57.2202,46471.0
2021-11-18 10:00:00,64.65,64.73,64.4,64.49,46486.0,57.2202,57.291,56.999,57.0786,46486.0
2021-11-18 10:10:00,64.47,64.6,64.45,64.53,36671.0,57.0609,57.176,57.0432,57.114,36671.0
2021-11-18 10:20:00,64.53,64.61,64.42,64.42,40077.0,57.114,57.1848,57.0167,57.0167,40077.0
2021-11-18 10:30:00,64.44,64.44,64.22,64.25,43288.0,57.0344,57.0344,56.8397,56.8662,43288.0
2021-11-18 10:40:00,64.25,64.34,64.18,64.19,39792.0,56.8662,56.9459,56.8043,56.8131,39792.0
2021-11-18 10:50:00,64.19,64.36,64.19,64.34,34787.0,56.8131,56.9636,56.8131,56.9459,34787.0
2021-11-18 11:00:00,64.35,64.4,64.28,64.28,49943.0,56.9547,56.999,56.8928,56.8928,49943.0
2021-11-18 11:10:00,64.29,64.43,64.27,64.27,72926.0,56.9016,57.0255,56.8839,56.8839,72926.0
2021-11-18 11:20:00,64.27,64.34,64.22,64.32,30915.0,56.8839,56.9459,56.8397,56.9282,30915.0
2021-11-18 11:30:00,64.31,64.37,64.28,64.34,46849.0,56.9193,56.9724,56.8928,56.9459,46849.0
2021-11-18 11:40:00,64.32,64.35,64.24,64.25,43165.0,56.9282,56.9547,56.8574,56.8662,43165.0
2021-11-18 11:50:00,64.25,64.27,64.18,64.24,31470.0,56.8662,56.8839,56.8043,56.8574,31470.0
2021-11-18 12:00:00,64.23,64.35,64.18,64.33,18861.0,56.8485,56.9547,56.8043,56.937,18861.0
2021-11-18 12:10:00,64.33,64.36,64.26,64.35,10062.0,56.937,56.9636,56.8751,56.9547,10062.0
2021-11-18 12:20:00,64.35,64.42,64.33,64.39,15575.0,56.9547,57.0167,56.937,56.9901,15575.0
2021-11-18 12:30:00,64.39,64.4,64.34,64.38,12902.0,56.9901,56.999,56.9459,56.9813,12902.0
2021-11-18 12:40:00,64.38,64.47,64.36,64.45,31937.0,56.9813,57.0609,56.9636,57.0432,31937.0
2021-11-18 12:50:00,64.45,64.48,64.44,64.46,16444.0,57.0432,57.0698,57.0344,57.0521,16444.0
2021-11-18 13:00:00,64.46,64.5,64.44,64.49,27451.0,57.0521,57.0875,57.0344,57.0786,27451.0
2021-11-18 13:10:00,64.49,64.57,64.48,64.56,33881.0,57.0786,57.1494,57.0698,57.1406,33881.0
2021-11-18 13:20:00,64.56,64.58,64.4,64.41,60751.0,57.1406,57.1583,56.999,57.0078,60751.0
2021-11-18 13:30:00,64.39,64.44,64.33,64.44,30856.0,56.9901,57.0344,56.937,57.0344,30856.0
2021-11-18 13:40:00,64.45,64.58,64.44,64.58,35381.0,57.0432,57.1583,57.0344,57.1583,35381.0
2021-11-18 13:50:00,64.59,64.66,64.59,64.62,30109.0,57.1671,57.2291,57.1671,57.1937,30109.0
2021-11-18 14:00:00,64.62,64.64,64.5,64.55,29012.0,57.1937,57.2114,57.0875,57.1317,29012.0
2021-11-18 14:10:00,64.55,64.6,64.55,64.59,30591.0,57.1317,57.176,57.1317,57.1671,30591.0
2021-11-18 14:20:00,64.59,64.62,64.55,64.6,44338.0,57.1671,57.1937,57.1317,57.176,44338.0
2021-11-18 14:30:00,64.59,64.65,64.44,64.45,50769.0,57.1671,57.2202,57.0344,57.0432,50769.0
2021-11-18 14:40:00,64.45,64.51,64.41,64.43,37862.0,57.0432,57.0963,57.0078,57.0255,37862.0
2021-11-18 14:50:00,64.42,64.43,64.34,64.37,16431.0,57.0167,57.0255,56.9459,56.9724,16431.0
2021-11-18 15:00:00,64.38,64.42,64.16,64.17,22037.0,56.9813,57.0167,56.7866,56.7954,22037.0
2021-11-18 15:10:00,64.17,64.22,64.06,64.06,42399.0,56.7954,56.8397,56.698,56.698,42399.0
2021-11-18 15:20:00,64.05,64.17,64.0,64.17,34889.0,56.6892,56.7954,56.6449,56.7954,34889.0
2021-11-18 15:30:00,64.17,64.25,64.13,64.18,50419.0,56.7954,56.8662,56.76,56.8043,50419.0
2021-11-18 15:40:00,64.17,64.26,64.17,64.22,49995.0,56.7954,56.8751,56.7954,56.8397,49995.0
2021-11-18 15:50:00,64.23,64.37,64.23,64.33,191077.0,56.8485,56.9724,56.8485,56.937,191077.0
2021-11-19 09:30:00,64.31,64.48,64.12,64.45,160874.0,56.9193,57.0698,56.7512,57.0432,160874.0
2021-11-19 09:40:00,64.43,64.53,64.38,64.47,18885.0,57.0255,57.114,56.9813,57.0609,18885.0
2021-11-19 09:50:00,64.49,64.51,64.41,64.47,24563.0,57.0786,57.0963,57.0078,57.0609,24563.0
2021-11-19 10:00:00,64.47,64.53,64.4,64.53,27504.0,57.0609,57.114,56.999,57.114,27504.0
2021-11-19 10:10:00,64.53,64.57,64.38,64.45,31600.0,57.114,57.1494,56.9813,57.0432,31600.0
2021-11-19 10:20:00,64.49,64.59,64.45,64.58,26479.0,57.0786,57.1671,57.0432,57.1583,26479.0
2021-11-19 10:30:00,64.58,64.66,64.57,64.65,20260.0,57.1583,57.2291,57.1494,57.2202,20260.0
2021-11-19 10:40:00,64.65,64.76,64.64,64.74,12140.0,57.2202,57.3176,57.2114,57.2999,12140.0
2021-11-19 10:50:00,64.76,64.79,64.62,64.62,16911.0,57.3176,57.3442,57.1937,57.1937,16911.0
2021-11-19 11:00:00,64.6,64.62,64.55,64.58,16955.0,57.176,57.1937,57.1317,57.1583,16955.0
2021-11-19 11:10:00,64.58,64.71,64.58,64.59,20398.0,57.1583,57.2733,57.1583,57.1671,20398.0
2021-11-19 11:20:00,64.57,64.63,64.56,64.56,26031.0,57.1494,57.2025,57.1406,57.1406,26031.0
2021-11-19 11:30:00,64.58,64.62,64.55,64.58,19533.0,57.1583,57.1937,57.1317,57.1583,19533.0
2021-11-19 11:40:00,64.58,64.6,64.46,64.51,31957.0,57.1583,57.176,57.0521,57.0963,31957.0
2021-11-19 11:50:00,64.51,64.53,64.47,64.48,25059.0,57.0963,57.114,57.0609,57.0698,25059.0
2021-11-19 12:00:00,64.48,64.57,64.48,64.56,27873.0,57.0698,57.1494,57.0698,57.1406,27873.0
2021-11-19 12:10:00,64.55,64.62,64.51,64.57,21516.0,57.1317,57.1937,57.0963,57.1494,21516.0
2021-11-19 12:20:00,64.56,64.6,64.54,64.55,16646.0,57.1406,57.176,57.1229,57.1317,16646.0
2021-11-19 12:30:00,64.53,64.68,64.53,64.63,13293.0,57.114,57.2468,57.114,57.2025,13293.0
2021-11-19 12:40:00,64.62,64.64,64.58,64.61,19967.0,57.1937,57.2114,57.1583,57.1848,19967.0
2021-11-19 12:50:00,64.61,64.66,64.61,64.63,11753.0,57.1848,57.2291,57.1848,57.2025,11753.0
2021-11-19 13:00:00,64.63,64.65,64.57,64.58,36753.0,57.2025,57.2202,57.1494,57.1583,36753.0
2021-11-19 13:10:00,64.59,64.62,64.51,64.61,31627.0,57.1671,57.1937,57.0963,57.1848,31627.0
2021-11-19 13:20:00,64.61,64.66,64.58,64.6,13721.0,57.1848,57.2291,57.1583,57.176,13721.0
2021-11-19 13:30:00,64.6,64.61,64.54,64.6,19610.0,57.176,57.1848,57.1229,57.176,19610.0
2021-11-19 13:40:00,64.6,64.66,64.6,64.64,13050.0,57.176,57.2291,57.176,57.2114,13050.0
2021-11-19 13:50:00,64.64,64.64,64.56,64.62,41559.0,57.2114,57.2114,57.1406,57.1937,41559.0
2021-11-19 14:00:00,64.6,64.68,64.6,64.66,20015.0,57.176,57.2468,57.176,57.2291,20015.0
2021-11-19 14:10:00,64.67,64.72,64.66,64.71,25214.0,57.2379,57.2822,57.2291,57.2733,25214.0
2021-11-19 14:20:00,64.72,64.74,64.67,64.7,21552.0,57.2822,57.2999,57.2379,57.2645,21552.0
2021-11-19 14:30:00,64.69,64.71,64.65,64.69,31806.0,57.2556,57.2733,57.2202,57.2556,31806.0
2021-11-19 14:40:00,64.69,64.77,64.69,64.74,18816.0,57.2556,57.3265,57.2556,57.2999,18816.0
2021-11-19 14:50:00,64.75,64.76,64.7,64.76,34854.0,57.3087,57.3176,57.2645,57.3176,34854.0
2021-11-19 15:00:00,64.77,64.96,64.76,64.89,55145.0,57.3265,57.4946,57.3176,57.4327,55145.0
2021-11-19 15:10:00,64.89,64.92,64.85,64.86,48905.0,57.4327,57.4592,57.3973,57.4061,48905.0
2021-11-19 15:20:00,64.86,64.9,64.8,64.89,39990.0,57.4061,57.4415,57.353,57.4327,39990.0
2021-11-19 15:30:00,64.89,65.07,64.88,64.97,96857.0,57.4327,57.592,57.4238,57.5035,96857.0
2021-11-19 15:40:00,64.97,65.0,64.89,64.99,80825.0,57.5035,57.53,57.4327,57.5212,80825.0
2021-11-19 15:50:00,64.99,65.24,64.96,65.11,526838.0,57.5212,57.7424,57.4946,57.6274,526838.0
2021-11-22 09:30:00,65.34,65.47,64.96,65.4,126919.0,57.8309,57.946,57.4946,57.884,126919.0
2021-11-22 09:40:00,65.37,65.64,65.36,65.6,85545.0,57.8575,58.0965,57.8486,58.0611,85545.0
2021-11-22 09:50:00,65.59,65.77,65.5,65.77,78313.0,58.0522,58.2115,57.9726,58.2115,78313.0
2021-11-22 10:00:00,65.78,65.85,65.61,65.81,124289.0,58.2204,58.2823,58.0699,58.2469,124289.0
2021-11-22 10:10:00,65.8,65.89,65.72,65.82,85409.0,58.2381,58.3177,58.1673,58.2558,85409.0
2021-11-22 10:20:00,65.82,66.09,65.69,66.07,118742.0,58.2558,58.4948,58.1407,58.4771,118742.0
2021-11-22 10:30:00,66.08,66.24,65.98,66.23,114273.0,58.4859,58.6275,58.3974,58.6187,114273.0
2021-11-22 10:40:00,66.23,66.27,66.18,66.27,124384.0,58.6187,58.6541,58.5744,58.6541,124384.0
2021-11-22 10:50:00,66.26,66.38,66.15,66.33,70280.0,58.6452,58.7514,58.5479,58.7072,70280.0
2021-11-22 11:00:00,66.33,66.56,66.29,66.46,63631.0,58.7072,58.9107,58.6718,58.8222,63631.0
2021-11-22 11:10:00,66.48,66.59,66.44,66.56,39090.0,58.8399,58.9373,58.8045,58.9107,39090.0
2021-11-22 11:20:00,66.56,66.58,66.44,66.46,33322.0,58.9107,58.9284,58.8045,58.8222,33322.0
2021-11-22 11:30:00,66.47,66.61,66.47,66.51,46820.0,58.8311,58.955,58.8311,58.8665,46820.0
2021-11-22 11:40:00,66.51,66.82,66.51,66.81,74555.0,58.8665,59.1409,58.8665,59.132,74555.0
2021-11-22 11:50:00,66.81,67.03,66.73,66.9,94563.0,59.132,59.3267,59.0612,59.2117,94563.0
2021-11-22 12:00:00,66.89,66.99,66.76,66.85,50698.0,59.2028,59.2913,59.0878,59.1674,50698.0
2021-11-22 12:10:00,66.84,66.85,66.58,66.61,30745.0,59.1586,59.1674,58.9284,58.955,30745.0
2021-11-22 12:20:00,66.62,66.62,66.38,66.38,50361.0,58.9638,58.9638,58.7514,58.7514,50361.0
2021-11-22 12:30:00,66.38,66.38,66.25,66.31,75244.0,58.7514,58.7514,58.6364,58.6895,75244.0
2021-11-22 12:40:00,66.3,66.41,66.27,66.39,71212.0,58.6806,58.778,58.6541,58.7603,71212.0
2021-11-22 12:50:00,66.38,66.39,66.12,66.14,65216.0,58.7514,58.7603,58.5213,58.539,65216.0
2021-11-22 13:00:00,66.14,66.24,66.14,66.2,41433.0,58.539,58.6275,58.539,58.5921,41433.0
2021-11-22 13:10:00,66.2,66.23,65.95,65.95,82681.0,58.5921,58.6187,58.3708,58.3708,82681.0
2021-11-22 13:20:00,65.96,65.97,65.79,65.85,36282.0,58.3797,58.3885,58.2292,58.2823,36282.0
2021-11-22 13:30:00,65.85,65.97,65.83,65.96,51404.0,58.2823,58.3885,58.2646,58.3797,51404.0
2021-11-22 13:40:00,65.96,65.99,65.85,65.95,57020.0,58.3797,58.4062,58.2823,58.3708,57020.0
2021-11-22 13:50:00,65.96,66.06,65.93,66.0,54774.0,58.3797,58.4682,58.3531,58.4151,54774.0
2021-11-22 14:00:00,66.0,66.01,65.88,65.89,93632.0,58.4151,58.4239,58.3089,58.3177,93632.0
2021-11-22 14:10:00,65.89,65.94,65.86,65.92,50254.0,58.3177,58.362,58.2912,58.3443,50254.0
2021-11-22 14:20:00,65.93,65.97,65.87,65.92,32114.0,58.3531,58.3885,58.3,58.3443,32114.0
2021-11-22 14:30:00,65.92,66.11,65.87,66.06,41956.0,58.3443,58.5125,58.3,58.4682,41956.0
2021-11-22 14:40:00,66.07,66.09,66.01,66.06,38887.0,58.4771,58.4948,58.4239,58.4682,38887.0
2021-11-22 14:50:00,66.06,66.09,66.03,66.06,34366.0,58.4682,58.4948,58.4416,58.4682,34366.0
2021-11-22 15:00:00,66.06,66.17,66.03,66.15,59463.0,58.4682,58.5656,58.4416,58.5479,59463.0
2021-11-22 15:10:00,66.15,66.26,66.14,66.23,52622.0,58.5479,58.6452,58.539,58.6187,52622.0
2021-11-22 15:20:00,66.23,66.34,66.16,66.31,82850.0,58.6187,58.716,58.5567,58.6895,82850.0
2021-11-22 15:30:00,66.31,66.36,66.23,66.34,144802.0,58.6895,58.7337,58.6187,58.716,144802.0
2021-11-22 15:40:00,66.34,66.35,66.3,66.34,187523.0,58.716,58.7249,58.6806,58.716,187523.0
2021-11-22 15:50:00,66.33,66.34,66.15,66.31,524743.0,58.7072,58.716,58.5479,58.6895,524743.0
2021-11-23 09:30:00,66.12,66.23,65.78,65.79,64260.0,58.5213,58.6187,58.2204,58.2292,64260.0
2021-11-23 09:40:00,65.79,65.9,65.65,65.78,40939.0,58.2292,58.3266,58.1053,58.2204,40939.0
2021-11-23 09:50:00,65.81,65.86,65.53,65.6,17562.0,58.2469,58.2912,57.9991,58.0611,17562.0
2021-11-23 10:00:00,65.65,65.96,65.62,65.95,57110.0,58.1053,58.3797,58.0788,58.3708,57110.0
2021-11-23 10:10:00,65.95,66.21,65.94,66.09,52831.0,58.3708,58.601,58.362,58.4948,52831.0
2021-11-23 10:20:00,66.09,66.15,65.88,65.97,39801.0,58.4948,58.5479,58.3089,58.3885,39801.0
2021-11-23 10:30:00,65.95,66.07,65.92,65.94,23194.0,58.3708,58.4771,58.3443,58.362,23194.0
2021-11-23 10:40:00,65.95,66.24,65.93,66.21,32858.0,58.3708,58.6275,58.3531,58.601,32858.0
2021-11-23 10:50:00,66.21,66.48,66.2,66.45,36279.0,58.601,58.8399,58.5921,58.8134,36279.0
2021-11-23 11:00:00,66.45,66.5,66.22,66.23,24082.0,58.8134,58.8576,58.6098,58.6187,24082.0
2021-11-23 11:10:00,66.23,66.28,66.11,66.24,15392.0,58.6187,58.6629,58.5125,58.6275,15392.0
2021-11-23 11:20:00,66.24,66.25,66.18,66.19,13320.0,58.6275,58.6364,58.5744,58.5833,13320.0
2021-11-23 11:30:00,66.19,66.38,66.14,66.3,21223.0,58.5833,58.7514,58.539,58.6806,21223.0
2021-11-23 11:40:00,66.29,66.39,66.29,66.38,15536.0,58.6718,58.7603,58.6718,58.7514,15536.0
2021-11-23 11:50:00,66.38,66.42,66.24,66.26,14767.0,58.7514,58.7868,58.6275,58.6452,14767.0
2021-11-23 12:00:00,66.26,66.33,66.23,66.23,12263.0,58.6452,58.7072,58.6187,58.6187,12263.0
2021-11-23 12:10:00,66.24,66.27,66.03,66.04,13913.0,58.6275,58.6541,58.4416,58.4505,13913.0
2021-11-23 12:20:00,66.04,66.15,66.03,66.14,18333.0,58.4505,58.5479,58.4416,58.539,18333.0
2021-11-23 12:30:00,66.15,66.15,65.99,66.04,14610.0,58.5479,58.5479,58.4062,58.4505,14610.0
2021-11-23 12:40:00,66.04,66.13,65.98,65.98,11927.0,58.4505,58.5302,58.3974,58.3974,11927.0
2021-11-23 12:50:00,65.99,66.0,65.95,65.96,17015.0,58.4062,58.4151,58.3708,58.3797,17015.0
2021-11-23 13:00:00,65.96,66.14,65.95,66.13,17092.0,58.3797,58.539,58.3708,58.5302,17092.0
2021-11-23 13:10:00,66.13,66.25,66.12,66.25,29092.0,58.5302,58.6364,58.5213,58.6364,29092.0
2021-11-23 13:20:00,66.23,66.23,66.14,66.18,14751.0,58.6187,58.6187,58.539,58.5744,14751.0
2021-11-23 13:30:00,66.18,66.23,66.13,66.18,13881.0,58.5744,58.6187,58.5302,58.5744,13881.0
2021-11-23 13:40:00,66.19,66.24,66.12,66.14,19377.0,58.5833,58.6275,58.5213,58.539,19377.0
2021-11-23 13:50:00,66.14,66.24,66.14,66.2,10524.0,58.539,58.6275,58.539,58.5921,10524.0
2021-11-23 14:00:00,66.2,66.2,66.12,66.17,18288.0,58.5921,58.5921,58.5213,58.5656,18288.0
2021-11-23 14:10:00,66.18,66.27,66.17,66.27,18853.0,58.5744,58.6541,58.5656,58.6541,18853.0
2021-11-23 14:20:00,66.22,66.25,66.19,66.24,16918.0,58.6098,58.6364,58.5833,58.6275,16918.0
2021-11-23 14:30:00,66.25,66.27,66.22,66.24,15038.0,58.6364,58.6541,58.6098,58.6275,15038.0
2021-11-23 14:40:00,66.24,66.31,66.23,66.25,10362.0,58.6275,58.6895,58.6187,58.6364,10362.0
2021-11-23 14:50:00,66.24,66.27,66.15,66.21,13952.0,58.6275,58.6541,58.5479,58.601,13952.0
2021-11-23 15:00:00,66.21,66.22,66.08,66.11,23937.0,58.601,58.6098,58.4859,58.5125,23937.0
2021-11-23 15:10:00,66.13,66.14,65.94,65.98,19944.0,58.5302,58.539,58.362,58.3974,19944.0
2021-11-23 15:20:00,65.96,65.96,65.84,65.84,22461.0,58.3797,58.3797,58.2735,58.2735,22461.0
2021-11-23 15:30:00,65.84,65.93,65.78,65.83,40506.0,58.2735,58.3531,58.2204,58.2646,40506.0
2021-11-23 15:40:00,65.85,65.89,65.79,65.81,36219.0,58.2823,58.3177,58.2292,58.2469,36219.0
2021-11-23 15:50:00,65.82,65.95,65.82,65.84,179333.0,58.2558,58.3708,58.2558,58.2735,179333.0
2021-11-24 09:30:00,65.88,65.94,65.64,65.75,64130.0,58.3089,58.362,58.0965,58.1938,64130.0
2021-11-24 09:40:00,65.75,65.8,65.61,65.69,33028.0,58.1938,58.2381,58.0699,58.1407,33028.0
2021-11-24 09:50:00,65.69,65.71,65.3,65.41,28631.0,58.1407,58.1584,57.7955,57.8929,28631.0
2021-11-24 10:00:00,65.42,65.62,65.4,65.59,44452.0,57.9018,58.0788,57.884,58.0522,44452.0
2021-11-24 10:10:00,65.6,65.69,65.48,65.6,29470.0,58.0611,58.1407,57.9549,58.0611,29470.0
2021-11-24 10:20:00,65.6,65.64,65.52,65.64,14994.0,58.0611,58.0965,57.9903,58.0965,14994.0
2021-11-24 10:30:00,65.65,65.68,65.43,65.51,21922.0,58.1053,58.1319,57.9106,57.9814,21922.0
2021-11-24 10:40:00,65.49,65.67,65.49,65.62,30309.0,57.9637,58.123,57.9637,58.0788,30309.0
2021-11-24 10:50:00,65.61,65.63,65.5,65.58,26385.0,58.0699,58.0876,57.9726,58.0434,26385.0
2021-11-24 11:00:00,65.57,65.57,65.45,65.5,21637.0,58.0345,58.0345,57.9283,57.9726,21637.0
2021-11-24 11:10:00,65.5,65.61,65.45,65.45,12572.0,57.9726,58.0699,57.9283,57.9283,12572.0
2021-11-24 11:20:00,65.45,65.54,65.44,65.52,14967.0,57.9283,58.008,57.9195,57.9903,14967.0
2021-11-24 11:30:00,65.52,65.57,65.48,65.53,17738.0,57.9903,58.0345,57.9549,57.9991,17738.0
2021-11-24 11:40:00,65.53,65.58,65.51,65.55,12755.0,57.9991,58.0434,57.9814,58.0168,12755.0
2021-11-24 11:50:00,65.53,65.55,65.48,65.53,11895.0,57.9991,58.0168,57.9549,57.9991,11895.0
2021-11-24 12:00:00,65.53,65.67,65.49,65.65,79878.0,57.9991,58.123,57.9637,58.1053,79878.0
2021-11-24 12:10:00,65.64,65.65,65.57,65.62,21607.0,58.0965,58.1053,58.0345,58.0788,21607.0
2021-11-24 12:20:00,65.61,65.66,65.6,65.61,17658.0,58.0699,58.1142,58.0611,58.0699,17658.0
2021-11-24 12:30:00,65.61,65.66,65.6,65.6,26308.0,58.0699,58.1142,58.0611,58.0611,26308.0
2021-11-24 12:40:00,65.6,65.74,65.59,65.73,28224.0,58.0611,58.185,58.0522,58.1761,28224.0
2021-11-24 12:50:00,65.73,65.81,65.65,65.76,11687.0,58.1761,58.2469,58.1053,58.2027,11687.0
2021-11-24 13:00:00,65.74,65.84,65.72,65.84,19826.0,58.185,58.2735,58.1673,58.2735,19826.0
2021-11-24 13:10:00,65.84,65.84,65.76,65.78,13154.0,58.2735,58.2735,58.2027,58.2204,13154.0
2021-11-24 13:20:00,65.78,65.82,65.73,65.77,12605.0,58.2204,58.2558,58.1761,58.2115,12605.0
2021-11-24 13:30:00,65.75,65.77,65.73,65.77,12130.0,58.1938,58.2115,58.1761,58.2115,12130.0
2021-11-24 13:40:00,65.76,65.76,65.68,65.75,18429.0,58.2027,58.2027,58.1319,58.1938,18429.0
2021-11-24 13:50:00,65.75,65.82,65.72,65.79,15890.0,58.1938,58.2558,58.1673,58.2292,15890.0
2021-11-24 14:00:00,65.78,65.78,65.58,65.68,25167.0,58.2204,58.2204,58.0434,58.1319,25167.0
2021-11-24 14:10:00,65.66,65.7,65.62,65.67,62214.0,58.1142,58.1496,58.0788,58.123,62214.0
2021-11-24 14:20:00,65.66,65.71,65.63,65.7,29950.0,58.1142,58.1584,58.0876,58.1496,29950.0
2021-11-24 14:30:00,65.7,65.83,65.68,65.81,18022.0,58.1496,58.2646,58.1319,58.2469,18022.0
2021-11-24 14:40:00,65.81,65.83,65.75,65.81,18661.0,58.2469,58.2646,58.1938,58.2469,18661.0
2021-11-24 14:50:00,65.8,65.89,65.79,65.8,18437.0,58.2381,58.3177,58.2292,58.2381,18437.0
2021-11-24 15:00:00,65.79,65.83,65.73,65.82,20912.0,58.2292,58.2646,58.1761,58.2558,20912.0
2021-11-24 15:10:00,65.83,65.83,65.69,65.7,15605.0,58.2646,58.2646,58.1407,58.1496,15605.0
2021-11-24 15:20:00,65.7,65.75,65.61,65.72,35878.0,58.1496,58.1938,58.0699,58.1673,35878.0
2021-11-24 15:30:00,65.72,65.74,65.61,65.62,236042.0,58.1673,58.185,58.0699,58.0788,236042.0
2021-11-24 15:40:00,65.63,65.7,65.62,65.67,66319.0,58.0876,58.1496,58.0788,58.123,66319.0
2021-11-24 15:50:00,65.67,65.68,65.55,65.58,157798.0,58.123,58.1319,58.0168,58.0434,157798.0
2021-11-26 09:30:00,65.57,65.73,65.28,65.71,88678.0,58.0345,58.1761,57.7778,58.1584,88678.0
2021-11-26 09:40:00,65.73,66.08,65.7,65.86,155730.0,58.1761,58.4859,58.1496,58.2912,155730.0
2021-11-26 09:50:00,65.79,65.8,65.3,65.3,61084.0,58.2292,58.2381,57.7955,57.7955,61084.0
2021-11-26 10:00:00,65.33,65.35,64.93,64.94,64151.0,57.8221,57.8398,57.4681,57.4769,64151.0
2021-11-26 10:10:00,64.95,65.02,64.76,65.01,95221.0,57.4858,57.5477,57.3176,57.5389,95221.0
2021-11-26 10:20:00,65.01,65.44,65.0,65.44,122399.0,57.5389,57.9195,57.53,57.9195,122399.0
2021-11-26 10:30:00,65.44,65.76,65.43,65.71,166715.0,57.9195,58.2027,57.9106,58.1584,166715.0
2021-11-26 10:40:00,65.71,65.77,65.53,65.53,103398.0,58.1584,58.2115,57.9991,57.9991,103398.0
2021-11-26 10:50:00,65.54,65.58,65.29,65.41,20009.0,58.008,58.0434,57.7867,57.8929,20009.0
2021-11-26 11:00:00,65.39,65.39,64.98,65.03,20929.0,57.8752,57.8752,57.5123,57.5566,20929.0
2021-11-26 11:10:00,65.04,65.08,64.9,64.96,22671.0,57.5654,57.6008,57.4415,57.4946,22671.0
2021-11-26 11:20:00,64.96,65.0,64.76,64.77,14230.0,57.4946,57.53,57.3176,57.3265,14230.0
2021-11-26 11:30:00,64.78,64.82,64.71,64.75,29260.0,57.3353,57.3707,57.2733,57.3087,29260.0
2021-11-26 11:40:00,64.75,64.96,64.75,64.83,23516.0,57.3087,57.4946,57.3087,57.3796,23516.0
2021-11-26 11:50:00,64.83,64.87,64.75,64.82,13874.0,57.3796,57.415,57.3087,57.3707,13874.0
2021-11-26 12:00:00,64.81,64.95,64.81,64.95,17686.0,57.3619,57.4858,57.3619,57.4858,17686.0
2021-11-26 12:10:00,64.95,65.01,64.83,64.88,20217.0,57.4858,57.5389,57.3796,57.4238,20217.0
2021-11-26 12:20:00,64.9,65.1,64.87,65.06,31262.0,57.4415,57.6185,57.415,57.5831,31262.0
2021-11-26 12:30:00,65.07,65.2,65.04,65.14,28187.0,57.592,57.707,57.5654,57.6539,28187.0
2021-11-26 12:40:00,65.11,65.11,64.89,64.96,35439.0,57.6274,57.6274,57.4327,57.4946,35439.0
2021-11-26 12:50:00,64.95,64.96,64.62,64.79,228762.0,57.4858,57.4946,57.1937,57.3442,228762.0
2021-11-29 09:30:00,64.72,64.96,64.2,64.64,133467.0,57.2822,57.4946,56.822,57.2114,133467.0
2021-11-29 09:40:00,64.66,65.0,64.66,64.88,72447.0,57.2291,57.53,57.2291,57.4238,72447.0
2021-11-29 09:50:00,64.88,64.98,64.76,64.92,14318.0,57.4238,57.5123,57.3176,57.4592,14318.0
2021-11-29 10:00:00,64.94,65.3,64.92,65.22,49968.0,57.4769,57.7955,57.4592,57.7247,49968.0
2021-11-29 10:10:00,65.23,65.23,64.96,65.17,24207.0,57.7336,57.7336,57.4946,57.6805,24207.0
2021-11-29 10:20:00,65.16,65.23,65.07,65.22,20428.0,57.6716,57.7336,57.592,57.7247,20428.0
2021-11-29 10:30:00,65.22,65.38,65.12,65.15,27032.0,57.7247,57.8663,57.6362,57.6628,27032.0
2021-11-29 10:40:00,65.15,65.17,64.88,64.89,16574.0,57.6628,57.6805,57.4238,57.4327,16574.0
2021-11-29 10:50:00,64.9,64.99,64.9,64.9,17153.0,57.4415,57.5212,57.4415,57.4415,17153.0
2021-11-29 11:00:00,64.89,65.15,64.88,65.15,16113.0,57.4327,57.6628,57.4238,57.6628,16113.0
2021-11-29 11:10:00,65.15,65.31,65.11,65.28,19179.0,57.6628,57.8044,57.6274,57.7778,19179.0
2021-11-29 11:20:00,65.26,65.41,65.26,65.4,30561.0,57.7601,57.8929,57.7601,57.884,30561.0
2021-11-29 11:30:00,65.39,65.45,65.34,65.45,28038.0,57.8752,57.9283,57.8309,57.9283,28038.0
2021-11-29 11:40:00,65.44,65.48,65.37,65.37,28964.0,57.9195,57.9549,57.8575,57.8575,28964.0
2021-11-29 11:50:00,65.35,65.35,65.29,65.33,20961.0,57.8398,57.8398,57.7867,57.8221,20961.0
2021-11-29 12:00:00,65.32,65.47,65.32,65.47,86739.0,57.8132,57.946,57.8132,57.946,86739.0
2021-11-29 12:10:00,65.46,65.48,65.34,65.48,58165.0,57.9372,57.9549,57.8309,57.9549,58165.0
2021-11-29 12:20:00,65.49,65.62,65.48,65.59,76531.0,57.9637,58.0788,57.9549,58.0522,76531.0
2021-11-29 12:30:00,65.59,65.62,65.51,65.56,30322.0,58.0522,58.0788,57.9814,58.0257,30322.0
2021-11-29 12:40:00,65.56,65.68,65.56,65.67,26940.0,58.0257,58.1319,58.0257,58.123,26940.0
2021-11-29 12:50:00,65.68,65.7,65.64,65.67,30840.0,58.1319,58.1496,58.0965,58.123,30840.0
2021-11-29 13:00:00,65.67,65.74,65.67,65.73,33241.0,58.123,58.185,58.123,58.1761,33241.0
2021-11-29 13:10:00,65.73,65.74,65.67,65.73,14766.0,58.1761,58.185,58.123,58.1761,14766.0
2021-11-29 13:20:00,65.71,65.71,65.62,65.62,17367.0,58.1584,58.1584,58.0788,58.0788,17367.0
2021-11-29 13:30:00,65.63,65.66,65.53,65.56,25684.0,58.0876,58.1142,57.9991,58.0257,25684.0
2021-11-29 13:40:00,65.56,65.6,65.51,65.57,23352.0,58.0257,58.0611,57.9814,58.0345,23352.0
2021-11-29 13:50:00,65.57,65.66,65.56,65.64,21417.0,58.0345,58.1142,58.0257,58.0965,21417.0
2021-11-29 14:00:00,65.63,65.64,65.58,65.61,16571.0,58.0876,58.0965,58.0434,58.0699,16571.0
2021-11-29 14:10:00,65.61,65.72,65.6,65.6,28406.0,58.0699,58.1673,58.0611,58.0611,28406.0
2021-11-29 14:20:00,65.6,65.69,65.58,65.68,19305.0,58.0611,58.1407,58.0434,58.1319,19305.0
2021-11-29 14:30:00,65.69,65.77,65.61,65.61,29936.0,58.1407,58.2115,58.0699,58.0699,29936.0
2021-11-29 14:40:00,65.62,65.62,65.5,65.56,24779.0,58.0788,58.0788,57.9726,58.0257,24779.0
2021-11-29 14:50:00,65.56,65.61,65.54,65.6,25009.0,58.0257,58.0699,58.008,58.0611,25009.0
2021-11-29 15:00:00,65.6,65.67,65.56,65.57,39524.0,58.0611,58.123,58.0257,58.0345,39524.0
2021-11-29 15:10:00,65.57,65.58,65.46,65.5,32629.0,58.0345,58.0434,57.9372,57.9726,32629.0
2021-11-29 15:20:00,65.51,65.71,65.51,65.67,41903.0,57.9814,58.1584,57.9814,58.123,41903.0
2021-11-29 15:30:00,65.68,65.68,65.55,65.64,47778.0,58.1319,58.1319,58.0168,58.0965,47778.0
2021-11-29 15:40:00,65.64,65.7,65.51,65.63,76970.0,58.0965,58.1496,57.9814,58.0876,76970.0
2021-11-29 15:50:00,65.63,65.78,65.54,65.58,306277.0,58.0876,58.2204,58.008,58.0434,306277.0
2021-11-30 09:30:00,65.38,65.38,64.69,64.73,72373.0,57.8663,57.8663,57.2556,57.291,72373.0
2021-11-30 09:40:00,64.72,64.9,64.7,64.88,39916.0,57.2822,57.4415,57.2645,57.4238,39916.0
2021-11-30 09:50:00,64.88,65.19,64.86,65.04,42549.0,57.4238,57.6982,57.4061,57.5654,42549.0
2021-11-30 10:00:00,65.02,65.2,65.02,65.17,39931.0,57.5477,57.707,57.5477,57.6805,39931.0
2021-11-30 10:10:00,65.19,65.38,65.18,65.26,28807.0,57.6982,57.8663,57.6893,57.7601,28807.0
2021-11-30 10:20:00,65.26,65.31,65.01,65.04,21928.0,57.7601,57.8044,57.5389,57.5654,21928.0
2021-11-30 10:30:00,65.02,65.23,64.96,65.03,26706.0,57.5477,57.7336,57.4946,57.5566,26706.0
2021-11-30 10:40:00,65.01,65.1,64.98,64.98,27757.0,57.5389,57.6185,57.5123,57.5123,27757.0
2021-11-30 10:50:00,64.92,64.92,64.61,64.89,38578.0,57.4592,57.4592,57.1848,57.4327,38578.0
2021-11-30 11:00:00,64.9,64.93,64.74,64.8,39451.0,57.4415,57.4681,57.2999,57.353,39451.0
2021-11-30 11:10:00,64.81,65.04,64.79,65.02,25225.0,57.3619,57.5654,57.3442,57.5477,25225.0
2021-11-30 11:20:00,65.02,65.12,64.9,64.91,34290.0,57.5477,57.6362,57.4415,57.4504,34290.0
2021-11-30 11:30:00,64.9,65.09,64.9,64.95,25656.0,57.4415,57.6097,57.4415,57.4858,25656.0
2021-11-30 11:40:00,64.92,65.01,64.85,64.94,25839.0,57.4592,57.5389,57.3973,57.4769,25839.0
2021-11-30 11:50:00,64.96,65.07,64.84,64.99,25089.0,57.4946,57.592,57.3884,57.5212,25089.0
2021-11-30 12:00:00,64.96,65.14,64.94,65.02,29014.0,57.4946,57.6539,57.4769,57.5477,29014.0
2021-11-30 12:10:00,65.02,65.04,64.91,64.96,25569.0,57.5477,57.5654,57.4504,57.4946,25569.0
2021-11-30 12:20:00,64.96,65.13,64.88,65.12,16395.0,57.4946,57.6451,57.4238,57.6362,16395.0
2021-11-30 12:30:00,65.13,65.13,65.01,65.01,21483.0,57.6451,57.6451,57.5389,57.5389,21483.0
2021-11-30 12:40:00,65.0,65.17,64.99,65.1,29999.0,57.53,57.6805,57.5212,57.6185,29999.0
2021-11-30 12:50:00,65.1,65.18,65.08,65.17,17156.0,57.6185,57.6893,57.6008,57.6805,17156.0
2021-11-30 13:00:00,65.13,65.24,65.01,65.01,20927.0,57.6451,57.7424,57.5389,57.5389,20927.0
2021-11-30 13:10:00,64.98,65.06,64.96,65.0,21386.0,57.5123,57.5831,57.4946,57.53,21386.0
2021-11-30 13:20:00,65.01,65.25,65.01,65.23,21252.0,57.5389,57.7513,57.5389,57.7336,21252.0
2021-11-30 13:30:00,65.24,65.32,65.07,65.1,24186.0,57.7424,57.8132,57.592,57.6185,24186.0
2021-11-30 13:40:00,65.11,65.19,65.11,65.19,26412.0,57.6274,57.6982,57.6274,57.6982,26412.0
2021-11-30 13:50:00,65.21,65.26,65.12,65.13,17798.0,57.7159,57.7601,57.6362,57.6451,17798.0
2021-11-30 14:00:00,65.13,65.17,65.07,65.11,27775.0,57.6451,57.6805,57.592,57.6274,27775.0
2021-11-30 14:10:00,65.12,65.14,64.99,64.99,18037.0,57.6362,57.6539,57.5212,57.5212,18037.0
2021-11-30 14:20:00,64.97,64.97,64.87,64.92,18549.0,57.5035,57.5035,57.415,57.4592,18549.0
2021-11-30 14:30:00,64.92,64.96,64.87,64.93,16863.0,57.4592,57.4946,57.415,57.4681,16863.0
2021-11-30 14:40:00,64.94,64.94,64.81,64.82,18959.0,57.4769,57.4769,57.3619,57.3707,18959.0
2021-11-30 14:50:00,64.83,64.85,64.63,64.64,19905.0,57.3796,57.3973,57.2025,57.2114,19905.0
2021-11-30 15:00:00,64.63,64.69,64.49,64.5,34646.0,57.2025,57.2556,57.0786,57.0875,34646.0
2021-11-30 15:10:00,64.5,64.53,64.35,64.36,42038.0,57.0875,57.114,56.9547,56.9636,42038.0
2021-11-30 15:20:00,64.36,64.41,64.25,64.34,40401.0,56.9636,57.0078,56.8662,56.9459,40401.0
2021-11-30 15:30:00,64.34,64.34,64.08,64.14,69920.0,56.9459,56.9459,56.7157,56.7689,69920.0
2021-11-30 15:40:00,64.13,64.13,63.86,63.87,84589.0,56.76,56.76,56.521,56.5299,84589.0
2021-11-30 15:50:00,63.85,63.89,63.5,63.74,502877.0,56.5122,56.5476,56.2024,56.4148,502877.0
2021-12-01 09:30:00,64.42,64.42,63.85,64.08,65318.0,57.0167,57.0167,56.5122,56.7157,65318.0
2021-12-01 09:40:00,64.1,64.34,64.01,64.05,34656.0,56.7334,56.9459,56.6538,56.6892,34656.0
2021-12-01 09:50:00,64.05,64.11,63.93,64.02,40782.0,56.6892,56.7423,56.583,56.6626,40782.0
2021-12-01 10:00:00,64.0,64.4,63.98,64.4,48950.0,56.6449,56.999,56.6272,56.999,48950.0
2021-12-01 10:10:00,64.4,64.58,64.37,64.5,33427.0,56.999,57.1583,56.9724,57.0875,33427.0
2021-12-01 10:20:00,64.53,64.63,64.39,64.42,22454.0,57.114,57.2025,56.9901,57.0167,22454.0
2021-12-01 10:30:00,64.43,64.45,64.27,64.43,50897.0,57.0255,57.0432,56.8839,57.0255,50897.0
2021-12-01 10:40:00,64.42,64.56,64.33,64.51,23670.0,57.0167,57.1406,56.937,57.0963,23670.0
2021-12-01 10:50:00,64.5,64.59,64.47,64.54,24968.0,57.0875,57.1671,57.0609,57.1229,24968.0
2021-12-01 11:00:00,64.53,64.71,64.48,64.59,29497.0,57.114,57.2733,57.0698,57.1671,29497.0
2021-12-01 11:10:00,64.6,64.78,64.6,64.77,20614.0,57.176,57.3353,57.176,57.3265,20614.0
2021-12-01 11:20:00,64.78,64.95,64.78,64.87,25088.0,57.3353,57.4858,57.3353,57.415,25088.0
2021-12-01 11:30:00,64.89,64.94,64.8,64.88,26836.0,57.4327,57.4769,57.353,57.4238,26836.0
2021-12-01 11:40:00,64.85,64.96,64.81,64.92,19721.0,57.3973,57.4946,57.3619,57.4592,19721.0
2021-12-01 11:50:00,64.92,65.17,64.87,65.16,24386.0,57.4592,57.6805,57.415,57.6716,24386.0
2021-12-01 12:00:00,65.19,65.21,65.05,65.21,11015.0,57.6982,57.7159,57.5743,57.7159,11015.0
2021-12-01 12:10:00,65.22,65.35,65.19,65.3,39958.0,57.7247,57.8398,57.6982,57.7955,39958.0
2021-12-01 12:20:00,65.3,65.37,65.13,65.13,14136.0,57.7955,57.8575,57.6451,57.6451,14136.0
2021-12-01 12:30:00,65.14,65.26,65.04,65.25,101814.0,57.6539,57.7601,57.5654,57.7513,101814.0
2021-12-01 12:40:00,65.26,65.33,65.12,65.32,48881.0,57.7601,57.8221,57.6362,57.8132,48881.0
2021-12-01 12:50:00,65.32,65.46,65.23,65.46,59208.0,57.8132,57.9372,57.7336,57.9372,59208.0
2021-12-01 13:00:00,65.45,65.46,65.25,65.32,84241.0,57.9283,57.9372,57.7513,57.8132,84241.0
2021-12-01 13:10:00,65.31,65.52,65.3,65.35,53674.0,57.8044,57.9903,57.7955,57.8398,53674.0
2021-12-01 13:20:00,65.35,65.57,65.33,65.52,37700.0,57.8398,58.0345,57.8221,57.9903,37700.0
2021-12-01 13:30:00,65.52,65.54,65.3,65.31,46690.0,57.9903,58.008,57.7955,57.8044,46690.0
2021-12-01 13:40:00,65.31,65.32,65.05,65.19,39196.0,57.8044,57.8132,57.5743,57.6982,39196.0
2021-12-01 13:50:00,65.18,65.35,65.15,65.3,35563.0,57.6893,57.8398,57.6628,57.7955,35563.0
2021-12-01 14:00:00,65.29,65.35,65.14,65.2,43241.0,57.7867,57.8398,57.6539,57.707,43241.0
2021-12-01 14:10:00,65.19,65.26,65.1,65.16,58191.0,57.6982,57.7601,57.6185,57.6716,58191.0
2021-12-01 14:20:00,65.17,65.34,65.15,65.27,42177.0,57.6805,57.8309,57.6628,57.769,42177.0
2021-12-01 14:30:00,65.27,65.32,65.15,65.18,40873.0,57.769,57.8132,57.6628,57.6893,40873.0
2021-12-01 14:40:00,65.17,65.19,65.08,65.09,41037.0,57.6805,57.6982,57.6008,57.6097,41037.0
2021-12-01 14:50:00,65.09,65.13,64.94,65.09,43693.0,57.6097,57.6451,57.4769,57.6097,43693.0
2021-12-01 15:00:00,65.09,65.19,65.01,65.02,44631.0,57.6097,57.6982,57.5389,57.5477,44631.0
2021-12-01 15:10:00,65.01,65.13,64.91,65.04,30722.0,57.5389,57.6451,57.4504,57.5654,30722.0
2021-12-01 15:20:00,65.05,65.06,64.85,64.86,83513.0,57.5743,57.5831,57.3973,57.4061,83513.0
2021-12-01 15:30:00,64.85,64.91,64.7,64.89,78249.0,57.3973,57.4504,57.2645,57.4327,78249.0
2021-12-01 15:40:00,64.88,64.89,64.64,64.64,106888.0,57.4238,57.4327,57.2114,57.2114,106888.0
2021-12-01 15:50:00,64.61,64.65,64.15,64.22,355538.0,57.1848,57.2202,56.7777,56.8397,355538.0
2021-12-02 09:30:00,64.39,64.72,64.35,64.58,66340.0,56.9901,57.2822,56.9547,57.1583,66340.0
2021-12-02 09:40:00,64.61,64.7,64.26,64.53,41455.0,57.1848,57.2645,56.8751,57.114,41455.0
2021-12-02 09:50:00,64.54,64.79,64.48,64.68,31687.0,57.1229,57.3442,57.0698,57.2468,31687.0
2021-12-02 10:00:00,64.68,64.92,64.58,64.91,39255.0,57.2468,57.4592,57.1583,57.4504,39255.0
2021-12-02 10:10:00,64.93,64.93,64.72,64.88,30505.0,57.4681,57.4681,57.2822,57.4238,30505.0
2021-12-02 10:20:00,64.87,64.92,64.55,64.55,86963.0,57.415,57.4592,57.1317,57.1317,86963.0
2021-12-02 10:30:00,64.57,64.77,64.46,64.48,42165.0,57.1494,57.3265,57.0521,57.0698,42165.0
2021-12-02 10:40:00,64.47,64.67,64.39,64.5,31783.0,57.0609,57.2379,56.9901,57.0875,31783.0
2021-12-02 10:50:00,64.5,64.62,64.34,64.62,40820.0,57.0875,57.1937,56.9459,57.1937,40820.0
2021-12-02 11:00:00,64.62,64.74,64.58,64.72,176019.0,57.1937,57.2999,57.1583,57.2822,176019.0
2021-12-02 11:10:00,64.71,64.71,64.31,64.47,30886.0,57.2733,57.2733,56.9193,57.0609,30886.0
2021-12-02 11:20:00,64.46,64.51,64.35,64.36,32960.0,57.0521,57.0963,56.9547,56.9636,32960.0
2021-12-02 11:30:00,64.38,64.5,64.37,64.49,20257.0,56.9813,57.0875,56.9724,57.0786,20257.0
2021-12-02 11:40:00,64.51,64.57,64.4,64.51,15533.0,57.0963,57.1494,56.999,57.0963,15533.0
2021-12-02 11:50:00,64.53,64.7,64.52,64.69,16236.0,57.114,57.2645,57.1052,57.2556,16236.0
2021-12-02 12:00:00,64.7,64.82,64.63,64.64,27561.0,57.2645,57.3707,57.2025,57.2114,27561.0
2021-12-02 12:10:00,64.61,64.79,64.61,64.75,42020.0,57.1848,57.3442,57.1848,57.3087,42020.0
2021-12-02 12:20:00,64.75,64.76,64.65,64.76,138340.0,57.3087,57.3176,57.2202,57.3176,138340.0
2021-12-02 12:30:00,64.76,64.82,64.64,64.82,16712.0,57.3176,57.3707,57.2114,57.3707,16712.0
2021-12-02 12:40:00,64.82,65.02,64.79,65.02,26471.0,57.3707,57.5477,57.3442,57.5477,26471.0
2021-12-02 12:50:00,65.02,65.06,64.96,65.02,27935.0,57.5477,57.5831,57.4946,57.5477,27935.0
2021-12-02 13:00:00,65.01,65.09,64.92,65.07,44079.0,57.5389,57.6097,57.4592,57.592,44079.0
2021-12-02 13:10:00,65.09,65.15,65.09,65.13,57210.0,57.6097,57.6628,57.6097,57.6451,57210.0
2021-12-02 13:20:00,65.15,65.2,65.02,65.07,27259.0,57.6628,57.707,57.5477,57.592,27259.0
2021-12-02 13:30:00,65.07,65.14,65.0,65.14,20177.0,57.592,57.6539,57.53,57.6539,20177.0
2021-12-02 13:40:00,65.14,65.15,64.99,65.04,11633.0,57.6539,57.6628,57.5212,57.5654,11633.0
2021-12-02 13:50:00,65.04,65.18,64.98,65.18,32169.0,57.5654,57.6893,57.5123,57.6893,32169.0
2021-12-02 14:00:00,65.19,65.2,65.05,65.12,14759.0,57.6982,57.707,57.5743,57.6362,14759.0
2021-12-02 14:10:00,65.13,65.24,65.09,65.17,66071.0,57.6451,57.7424,57.6097,57.6805,66071.0
2021-12-02 14:20:00,65.18,65.25,65.12,65.23,26302.0,57.6893,57.7513,57.6362,57.7336,26302.0
2021-12-02 14:30:00,65.23,65.24,65.1,65.13,17601.0,57.7336,57.7424,57.6185,57.6451,17601.0
2021-12-02 14:40:00,65.13,65.17,65.03,65.06,18075.0,57.6451,57.6805,57.5566,57.5831,18075.0
2021-12-02 14:50:00,65.05,65.13,65.01,65.1,16999.0,57.5743,57.6451,57.5389,57.6185,16999.0
2021-12-02 15:00:00,65.09,65.12,65.0,65.08,14909.0,57.6097,57.6362,57.53,57.6008,14909.0
2021-12-02 15:10:00,65.08,65.13,64.98,65.05,21178.0,57.6008,57.6451,57.5123,57.5743,21178.0
2021-12-02 15:20:00,65.03,65.03,64.91,65.03,22195.0,57.5566,57.5566,57.4504,57.5566,22195.0
2021-12-02 15:30:00,65.05,65.1,64.91,64.95,35126.0,57.5743,57.6185,57.4504,57.4858,35126.0
2021-12-02 15:40:00,64.95,65.07,64.9,64.94,62781.0,57.4858,57.592,57.4415,57.4769,62781.0
2021-12-02 15:50:00,64.94,64.96,64.5,64.65,226962.0,57.4769,57.4946,57.0875,57.2202,226962.0
2021-12-03 09:30:00,65.05,65.1,64.83,64.89,36259.0,57.5743,57.6185,57.3796,57.4327,36259.0
2021-12-03 09:40:00,64.9,65.02,64.71,64.85,22159.0,57.4415,57.5477,57.2733,57.3973,22159.0
2021-12-03 09:50:00,64.86,64.86,64.48,64.5,33669.0,57.4061,57.4061,57.0698,57.0875,33669.0
2021-12-03 10:00:00,64.51,64.65,64.44,64.48,29809.0,57.0963,57.2202,57.0344,57.0698,29809.0
2021-12-03 10:10:00,64.46,64.47,64.17,64.22,33969.0,57.0521,57.0609,56.7954,56.8397,33969.0
2021-12-03 10:20:00,64.2,64.76,64.16,64.74,30555.0,56.822,57.3176,56.7866,57.2999,30555.0
2021-12-03 10:30:00,64.73,64.8,64.53,64.79,29251.0,57.291,57.353,57.114,57.3442,29251.0
2021-12-03 10:40:00,64.79,64.85,64.68,64.75,70069.0,57.3442,57.3973,57.2468,57.3087,70069.0
2021-12-03 10:50:00,64.73,64.74,64.6,64.6,48950.0,57.291,57.2999,57.176,57.176,48950.0
2021-12-03 11:00:00,64.58,64.68,64.51,64.66,19795.0,57.1583,57.2468,57.0963,57.2291,19795.0
2021-12-03 11:10:00,64.67,64.77,64.63,64.77,57135.0,57.2379,57.3265,57.2025,57.3265,57135.0
2021-12-03 11:20:00,64.78,64.98,64.73,64.9,34277.0,57.3353,57.5123,57.291,57.4415,34277.0
2021-12-03 11:30:00,64.89,65.26,64.86,65.25,33198.0,57.4327,57.7601,57.4061,57.7513,33198.0
2021-12-03 11:40:00,65.26,65.36,65.18,65.29,27662.0,57.7601,57.8486,57.6893,57.7867,27662.0
2021-12-03 11:50:00,65.3,65.31,65.15,65.15,30736.0,57.7955,57.8044,57.6628,57.6628,30736.0
2021-12-03 12:00:00,65.15,65.26,65.14,65.25,29563.0,57.6628,57.7601,57.6539,57.7513,29563.0
2021-12-03 12:10:00,65.24,65.3,65.19,65.2,29030.0,57.7424,57.7955,57.6982,57.707,29030.0
2021-12-03 12:20:00,65.21,65.31,65.21,65.3,32372.0,57.7159,57.8044,57.7159,57.7955,32372.0
2021-12-03 12:30:00,65.29,65.34,65.15,65.23,27884.0,57.7867,57.8309,57.6628,57.7336,27884.0
2021-12-03 12:40:00,65.24,65.29,65.15,65.17,18229.0,57.7424,57.7867,57.6628,57.6805,18229.0
2021-12-03 12:50:00,65.18,65.31,65.18,65.29,16112.0,57.6893,57.8044,57.6893,57.7867,16112.0
2021-12-03 13:00:00,65.29,65.46,65.27,65.42,16455.0,57.7867,57.9372,57.769,57.9018,16455.0
2021-12-03 13:10:00,65.39,65.41,65.3,65.33,38615.0,57.8752,57.8929,57.7955,57.8221,38615.0
2021-12-03 13:20:00,65.33,65.51,65.33,65.41,23981.0,57.8221,57.9814,57.8221,57.8929,23981.0
2021-12-03 13:30:00,65.41,65.47,65.39,65.42,25608.0,57.8929,57.946,57.8752,57.9018,25608.0
2021-12-03 13:40:00,65.41,65.58,65.41,65.47,34039.0,57.8929,58.0434,57.8929,57.946,34039.0
2021-12-03 13:50:00,65.48,65.56,65.4,65.43,19541.0,57.9549,58.0257,57.884,57.9106,19541.0
2021-12-03 14:00:00,65.41,65.41,65.24,65.29,23471.0,57.8929,57.8929,57.7424,57.7867,23471.0
2021-12-03 14:10:00,65.3,65.36,65.19,65.22,19580.0,57.7955,57.8486,57.6982,57.7247,19580.0
2021-12-03 14:20:00,65.21,65.27,65.1,65.12,23667.0,57.7159,57.769,57.6185,57.6362,23667.0
2021-12-03 14:30:00,65.12,65.16,65.0,65.03,18503.0,57.6362,57.6716,57.53,57.5566,18503.0
2021-12-03 14:40:00,65.04,65.11,65.0,65.0,14081.0,57.5654,57.6274,57.53,57.53,14081.0
2021-12-03 14:50:00,65.01,65.06,64.93,64.95,15897.0,57.5389,57.5831,57.4681,57.4858,15897.0
2021-12-03 15:00:00,64.95,65.14,64.88,65.01,24714.0,57.4858,57.6539,57.4238,57.5389,24714.0
2021-12-03 15:10:00,65.02,65.31,65.02,65.17,29847.0,57.5477,57.8044,57.5477,57.6805,29847.0
2021-12-03 15:20:00,65.16,65.38,65.16,65.25,64955.0,57.6716,57.8663,57.6716,57.7513,64955.0
2021-12-03 15:30:00,65.23,65.26,65.1,65.12,77822.0,57.7336,57.7601,57.6185,57.6362,77822.0
2021-12-03 15:40:00,65.14,65.22,65.1,65.2,57899.0,57.6539,57.7247,57.6185,57.707,57899.0
2021-12-03 15:50:00,65.21,65.28,65.05,65.17,846496.0,57.7159,57.7778,57.5743,57.6805,846496.0
2021-12-06 09:30:00,65.7,66.25,65.59,66.25,86358.0,58.1496,58.6364,58.0522,58.6364,86358.0
2021-12-06 09:40:00,66.19,66.2,65.86,65.98,146712.0,58.5833,58.5921,58.2912,58.3974,146712.0
2021-12-06 09:50:00,65.97,66.25,65.95,66.1,114023.0,58.3885,58.6364,58.3708,58.5036,114023.0
2021-12-06 10:00:00,66.1,66.26,65.95,65.97,105005.0,58.5036,58.6452,58.3708,58.3885,105005.0
2021-12-06 10:10:00,65.97,66.18,65.95,66.11,41005.0,58.3885,58.5744,58.3708,58.5125,41005.0
2021-12-06 10:20:00,66.14,66.17,65.99,66.05,44267.0,58.539,58.5656,58.4062,58.4594,44267.0
2021-12-06 10:30:00,66.03,66.14,65.9,65.95,46284.0,58.4416,58.539,58.3266,58.3708,46284.0
2021-12-06 10:40:00,65.97,66.06,65.87,66.05,44558.0,58.3885,58.4682,58.3,58.4594,44558.0
2021-12-06 10:50:00,66.02,66.2,65.99,66.14,46436.0,58.4328,58.5921,58.4062,58.539,46436.0
2021-12-06 11:00:00,66.15,66.15,66.0,66.06,77857.0,58.5479,58.5479,58.4151,58.4682,77857.0
2021-12-06 11:10:00,66.1,66.27,66.0,66.23,31704.0,58.5036,58.6541,58.4151,58.6187,31704.0
2021-12-06 11:20:00,66.24,66.39,66.15,66.33,75544.0,58.6275,58.7603,58.5479,58.7072,75544.0
2021-12-06 11:30:00,66.33,66.38,66.21,66.21,30971.0,58.7072,58.7514,58.601,58.601,30971.0
2021-12-06 11:40:00,66.2,66.25,65.97,66.05,34055.0,58.5921,58.6364,58.3885,58.4594,34055.0
2021-12-06 11:50:00,66.08,66.18,66.03,66.11,25498.0,58.4859,58.5744,58.4416,58.5125,25498.0
2021-12-06 12:00:00,66.1,66.2,65.99,66.04,26413.0,58.5036,58.5921,58.4062,58.4505,26413.0
2021-12-06 12:10:00,66.03,66.08,65.96,66.01,37316.0,58.4416,58.4859,58.3797,58.4239,37316.0
2021-12-06 12:20:00,65.99,66.1,65.99,66.07,19699.0,58.4062,58.5036,58.4062,58.4771,19699.0
2021-12-06 12:30:00,66.06,66.13,66.01,66.07,22647.0,58.4682,58.5302,58.4239,58.4771,22647.0
2021-12-06 12:40:00,66.05,66.11,65.96,66.09,28734.0,58.4594,58.5125,58.3797,58.4948,28734.0
2021-12-06 12:50:00,66.1,66.13,66.03,66.04,35173.0,58.5036,58.5302,58.4416,58.4505,35173.0
2021-12-06 13:00:00,66.04,66.07,65.78,65.83,33951.0,58.4505,58.4771,58.2204,58.2646,33951.0
2021-12-06 13:10:00,65.81,65.98,65.74,65.97,26326.0,58.2469,58.3974,58.185,58.3885,26326.0
2021-12-06 13:20:00,65.97,66.0,65.82,65.83,28764.0,58.3885,58.4151,58.2558,58.2646,28764.0
2021-12-06 13:30:00,65.83,65.84,65.63,65.67,35611.0,58.2646,58.2735,58.0876,58.123,35611.0
2021-12-06 13:40:00,65.66,65.81,65.65,65.66,33768.0,58.1142,58.2469,58.1053,58.1142,33768.0
2021-12-06 13:50:00,65.65,65.74,65.6,65.65,32744.0,58.1053,58.185,58.0611,58.1053,32744.0
2021-12-06 14:00:00,65.66,65.69,65.6,65.6,53982.0,58.1142,58.1407,58.0611,58.0611,53982.0
2021-12-06 14:10:00,65.62,65.72,65.61,65.7,35014.0,58.0788,58.1673,58.0699,58.1496,35014.0
2021-12-06 14:20:00,65.72,65.82,65.64,65.65,37782.0,58.1673,58.2558,58.0965,58.1053,37782.0
2021-12-06 14:30:00,65.66,65.84,65.65,65.79,35681.0,58.1142,58.2735,58.1053,58.2292,35681.0
2021-12-06 14:40:00,65.79,65.82,65.68,65.71,41633.0,58.2292,58.2558,58.1319,58.1584,41633.0
2021-12-06 14:50:00,65.71,65.73,65.61,65.73,32916.0,58.1584,58.1761,58.0699,58.1761,32916.0
2021-12-06 15:00:00,65.73,65.76,65.58,65.58,47755.0,58.1761,58.2027,58.0434,58.0434,47755.0
2021-12-06 15:10:00,65.58,65.63,65.48,65.51,84515.0,58.0434,58.0876,57.9549,57.9814,84515.0
2021-12-06 15:20:00,65.51,65.56,65.39,65.44,85625.0,57.9814,58.0257,57.8752,57.9195,85625.0
2021-12-06 15:30:00,65.44,65.48,65.31,65.38,90580.0,57.9195,57.9549,57.8044,57.8663,90580.0
2021-12-06 15:40:00,65.38,65.51,65.33,65.35,165409.0,57.8663,57.9814,57.8221,57.8398,165409.0
2021-12-06 15:50:00,65.34,65.48,65.14,65.17,582704.0,57.8309,57.9549,57.6539,57.6805,582704.0
2021-12-07 09:30:00,65.06,65.25,64.85,65.04,83701.0,57.5831,57.7513,57.3973,57.5654,83701.0
2021-12-07 09:40:00,65.06,65.15,64.92,65.1,77081.0,57.5831,57.6628,57.4592,57.6185,77081.0
2021-12-07 09:50:00,65.12,65.24,65.09,65.15,62322.0,57.6362,57.7424,57.6097,57.6628,62322.0
2021-12-07 10:00:00,65.17,65.35,65.13,65.23,49099.0,57.6805,57.8398,57.6451,57.7336,49099.0
2021-12-07 10:10:00,65.25,65.48,65.22,65.4,54906.0,57.7513,57.9549,57.7247,57.884,54906.0
2021-12-07 10:20:00,65.37,65.43,65.29,65.31,53683.0,57.8575,57.9106,57.7867,57.8044,53683.0
2021-12-07 10:30:00,65.32,65.41,65.19,65.29,36524.0,57.8132,57.8929,57.6982,57.7867,36524.0
2021-12-07 10:40:00,65.28,65.31,65.16,65.19,34532.0,57.7778,57.8044,57.6716,57.6982,34532.0
2021-12-07 10:50:00,65.21,65.45,65.21,65.38,62875.0,57.7159,57.9283,57.7159,57.8663,62875.0
2021-12-07 11:00:00,65.37,65.47,65.31,65.46,32524.0,57.8575,57.946,57.8044,57.9372,32524.0
2021-12-07 11:10:00,65.46,65.54,65.32,65.51,75380.0,57.9372,58.008,57.8132,57.9814,75380.0
2021-12-07 11:20:00,65.51,65.67,65.5,65.57,45418.0,57.9814,58.123,57.9726,58.0345,45418.0
2021-12-07 11:30:00,65.57,65.65,65.48,65.61,46134.0,58.0345,58.1053,57.9549,58.0699,46134.0
2021-12-07 11:40:00,65.62,65.66,65.52,65.61,44748.0,58.0788,58.1142,57.9903,58.0699,44748.0
2021-12-07 11:50:00,65.6,65.69,65.57,65.58,15972.0,58.0611,58.1407,58.0345,58.0434,15972.0
2021-12-07 12:00:00,65.61,65.67,65.52,65.57,25012.0,58.0699,58.123,57.9903,58.0345,25012.0
2021-12-07 12:10:00,65.58,65.61,65.51,65.56,17377.0,58.0434,58.0699,57.9814,58.0257,17377.0
2021-12-07 12:20:00,65.55,65.58,65.51,65.54,45172.0,58.0168,58.0434,57.9814,58.008,45172.0
2021-12-07 12:30:00,65.54,65.57,65.44,65.46,26347.0,58.008,58.0345,57.9195,57.9372,26347.0
2021-12-07 12:40:00,65.46,65.51,65.39,65.45,24129.0,57.9372,57.9814,57.8752,57.9283,24129.0
2021-12-07 12:50:00,65.45,65.49,65.39,65.47,34446.0,57.9283,57.9637,57.8752,57.946,34446.0
2021-12-07 13:00:00,65.47,65.69,65.47,65.69,21723.0,57.946,58.1407,57.946,58.1407,21723.0
2021-12-07 13:10:00,65.69,65.75,65.63,65.72,29260.0,58.1407,58.1938,58.0876,58.1673,29260.0
2021-12-07 13:20:00,65.71,65.79,65.69,65.78,16123.0,58.1584,58.2292,58.1407,58.2204,16123.0
2021-12-07 13:30:00,65.78,65.86,65.75,65.86,31405.0,58.2204,58.2912,58.1938,58.2912,31405.0
2021-12-07 13:40:00,65.86,65.86,65.79,65.8,20234.0,58.2912,58.2912,58.2292,58.2381,20234.0
2021-12-07 13:50:00,65.79,65.84,65.71,65.71,21541.0,58.2292,58.2735,58.1584,58.1584,21541.0
2021-12-07 14:00:00,65.72,65.74,65.65,65.68,22085.0,58.1673,58.185,58.1053,58.1319,22085.0
2021-12-07 14:10:00,65.68,65.77,65.67,65.75,21162.0,58.1319,58.2115,58.123,58.1938,21162.0
2021-12-07 14:20:00,65.76,65.86,65.72,65.83,31064.0,58.2027,58.2912,58.1673,58.2646,31064.0
2021-12-07 14:30:00,65.81,65.9,65.79,65.87,36260.0,58.2469,58.3266,58.2292,58.3,36260.0
2021-12-07 14:40:00,65.87,65.87,65.75,65.77,20444.0,58.3,58.3,58.1938,58.2115,20444.0
2021-12-07 14:50:00,65.79,65.86,65.75,65.86,22481.0,58.2292,58.2912,58.1938,58.2912,22481.0
2021-12-07 15:00:00,65.86,65.92,65.84,65.89,30634.0,58.2912,58.3443,58.2735,58.3177,30634.0
2021-12-07 15:10:00,65.89,65.91,65.79,65.87,29736.0,58.3177,58.3354,58.2292,58.3,29736.0
2021-12-07 15:20:00,65.86,65.98,65.86,65.98,24252.0,58.2912,58.3974,58.2912,58.3974,24252.0
2021-12-07 15:30:00,65.97,65.97,65.77,65.82,59742.0,58.3885,58.3885,58.2115,58.2558,59742.0
2021-12-07 15:40:00,65.83,65.88,65.76,65.83,110154.0,58.2646,58.3089,58.2027,58.2646,110154.0
2021-12-07 15:50:00,65.82,66.06,65.76,66.03,359993.0,58.2558,58.4682,58.2027,58.4416,359993.0
2021-12-08 09:30:00,66.1,66.25,65.92,66.2,65020.0,58.5036,58.6364,58.3443,58.5921,65020.0
2021-12-08 09:40:00,66.23,66.6,66.13,66.54,66268.0,58.6187,58.9461,58.5302,58.893,66268.0
2021-12-08 09:50:00,66.56,66.84,66.48,66.76,50630.0,58.9107,59.1586,58.8399,59.0878,50630.0
2021-12-08 10:00:00,66.78,67.08,66.78,66.99,44555.0,59.1055,59.371,59.1055,59.2913,44555.0
2021-12-08 10:10:00,66.97,67.02,66.81,66.86,49549.0,59.2736,59.3179,59.132,59.1763,49549.0
2021-12-08 10:20:00,66.84,66.87,66.63,66.64,27108.0,59.1586,59.1851,58.9727,58.9815,27108.0
2021-12-08 10:30:00,66.66,66.77,66.6,66.68,38275.0,58.9992,59.0966,58.9461,59.0169,38275.0
2021-12-08 10:40:00,66.68,66.76,66.62,66.62,33076.0,59.0169,59.0878,58.9638,58.9638,33076.0
2021-12-08 10:50:00,66.62,66.68,66.38,66.51,39966.0,58.9638,59.0169,58.7514,58.8665,39966.0
2021-12-08 11:00:00,66.52,66.67,66.5,66.62,31408.0,58.8753,59.0081,58.8576,58.9638,31408.0
2021-12-08 11:10:00,66.64,66.64,66.39,66.45,35770.0,58.9815,58.9815,58.7603,58.8134,35770.0
2021-12-08 11:20:00,66.45,66.5,66.31,66.44,42484.0,58.8134,58.8576,58.6895,58.8045,42484.0
2021-12-08 11:30:00,66.41,66.44,66.27,66.37,29325.0,58.778,58.8045,58.6541,58.7426,29325.0
2021-12-08 11:40:00,66.37,66.48,66.31,66.39,21083.0,58.7426,58.8399,58.6895,58.7603,21083.0
2021-12-08 11:50:00,66.39,66.44,66.29,66.39,16762.0,58.7603,58.8045,58.6718,58.7603,16762.0
2021-12-08 12:00:00,66.39,66.42,66.29,66.38,19111.0,58.7603,58.7868,58.6718,58.7514,19111.0
2021-12-08 12:10:00,66.39,66.44,66.33,66.43,14770.0,58.7603,58.8045,58.7072,58.7957,14770.0
2021-12-08 12:20:00,66.42,66.5,66.41,66.45,18537.0,58.7868,58.8576,58.778,58.8134,18537.0
2021-12-08 12:30:00,66.45,66.55,66.45,66.5,18381.0,58.8134,58.9019,58.8134,58.8576,18381.0
2021-12-08 12:40:00,66.5,66.55,66.43,66.55,15910.0,58.8576,58.9019,58.7957,58.9019,15910.0
2021-12-08 12:50:00,66.55,66.63,66.53,66.62,27691.0,58.9019,58.9727,58.8842,58.9638,27691.0
2021-12-08 13:00:00,66.61,66.82,66.58,66.82,45606.0,58.955,59.1409,58.9284,59.1409,45606.0
2021-12-08 13:10:00,66.81,66.95,66.76,66.86,93132.0,59.132,59.2559,59.0878,59.1763,93132.0
2021-12-08 13:20:00,66.87,67.0,66.84,66.94,109585.0,59.1851,59.3002,59.1586,59.2471,109585.0
2021-12-08 13:30:00,66.94,66.96,66.74,66.82,81569.0,59.2471,59.2648,59.0701,59.1409,81569.0
2021-12-08 13:40:00,66.82,66.92,66.81,66.85,81139.0,59.1409,59.2294,59.132,59.1674,81139.0
2021-12-08 13:50:00,66.83,66.98,66.83,66.97,40946.0,59.1497,59.2825,59.1497,59.2736,40946.0
2021-12-08 14:00:00,66.98,67.06,66.95,67.0,33100.0,59.2825,59.3533,59.2559,59.3002,33100.0
2021-12-08 14:10:00,67.0,67.17,66.99,67.02,54283.0,59.3002,59.4506,59.2913,59.3179,54283.0
2021-12-08 14:20:00,67.03,67.13,67.02,67.08,27520.0,59.3267,59.4152,59.3179,59.371,27520.0
2021-12-08 14:30:00,67.1,67.1,66.96,67.04,24997.0,59.3887,59.3887,59.2648,59.3356,24997.0
2021-12-08 14:40:00,67.04,67.05,66.96,67.01,39460.0,59.3356,59.3444,59.2648,59.309,39460.0
2021-12-08 14:50:00,67.0,67.04,66.94,67.03,39519.0,59.3002,59.3356,59.2471,59.3267,39519.0
2021-12-08 15:00:00,67.0,67.21,66.98,67.19,84955.0,59.3002,59.486,59.2825,59.4683,84955.0
2021-12-08 15:10:00,67.2,67.27,67.15,67.24,77346.0,59.4772,59.5391,59.4329,59.5126,77346.0
2021-12-08 15:20:00,67.25,67.32,67.23,67.24,40681.0,59.5214,59.5834,59.5037,59.5126,40681.0
2021-12-08 15:30:00,67.26,67.29,67.01,67.06,176743.0,59.5303,59.5568,59.309,59.3533,176743.0
2021-12-08 15:40:00,67.07,67.22,67.0,67.2,57758.0,59.3621,59.4949,59.3002,59.4772,57758.0
2021-12-08 15:50:00,67.21,67.28,67.09,67.09,222418.0,59.486,59.548,59.3798,59.3798,222418.0
2021-12-09 09:30:00,67.1,67.1,66.48,66.78,34432.0,59.3887,59.3887,58.8399,59.1055,34432.0
2021-12-09 09:40:00,66.77,66.85,66.65,66.77,18550.0,59.0966,59.1674,58.9904,59.0966,18550.0
2021-12-09 09:50:00,66.81,66.9,66.74,66.76,27195.0,59.132,59.2117,59.0701,59.0878,27195.0
2021-12-09 10:00:00,66.76,66.76,66.56,66.62,22700.0,59.0878,59.0878,58.9107,58.9638,22700.0
2021-12-09 10:10:00,66.63,66.87,66.63,66.75,33081.0,58.9727,59.1851,58.9727,59.0789,33081.0
2021-12-09 10:20:00,66.77,66.94,66.72,66.89,23117.0,59.0966,59.2471,59.0524,59.2028,23117.0
2021-12-09 10:30:00,66.89,67.03,66.81,67.0,23131.0,59.2028,59.3267,59.132,59.3002,23131.0
2021-12-09 10:40:00,66.97,67.09,66.95,67.0,34374.0,59.2736,59.3798,59.2559,59.3002,34374.0
2021-12-09 10:50:00,67.01,67.11,66.98,67.02,36689.0,59.309,59.3975,59.2825,59.3179,36689.0
2021-12-09 11:00:00,67.04,67.1,66.93,66.94,43063.0,59.3356,59.3887,59.2382,59.2471,43063.0
2021-12-09 11:10:00,66.92,67.06,66.86,66.92,47779.0,59.2294,59.3533,59.1763,59.2294,47779.0
2021-12-09 11:20:00,66.94,67.02,66.85,67.02,36910.0,59.2471,59.3179,59.1674,59.3179,36910.0
2021-12-09 11:30:00,66.99,67.01,66.9,66.9,50769.0,59.2913,59.309,59.2117,59.2117,50769.0
2021-12-09 11:40:00,66.89,66.98,66.79,66.96,88967.0,59.2028,59.2825,59.1143,59.2648,88967.0
2021-12-09 11:50:00,66.96,67.03,66.9,66.92,54765.0,59.2648,59.3267,59.2117,59.2294,54765.0
2021-12-09 12:00:00,66.92,66.99,66.85,66.87,81615.0,59.2294,59.2913,59.1674,59.1851,81615.0
2021-12-09 12:10:00,66.89,66.98,66.85,66.96,33815.0,59.2028,59.2825,59.1674,59.2648,33815.0
2021-12-09 12:20:00,66.97,67.01,66.94,66.95,78612.0,59.2736,59.309,59.2471,59.2559,78612.0
2021-12-09 12:30:00,66.96,67.03,66.95,66.96,24425.0,59.2648,59.3267,59.2559,59.2648,24425.0
2021-12-09 12:40:00,66.97,67.04,66.94,67.01,27815.0,59.2736,59.3356,59.2471,59.309,27815.0
2021-12-09 12:50:00,67.0,67.05,66.96,67.05,18664.0,59.3002,59.3444,59.2648,59.3444,18664.0
2021-12-09 13:00:00,67.03,67.06,66.97,67.05,14986.0,59.3267,59.3533,59.2736,59.3444,14986.0
2021-12-09 13:10:00,67.06,67.07,66.97,66.97,14424.0,59.3533,59.3621,59.2736,59.2736,14424.0
2021-12-09 13:20:00,66.97,67.06,66.97,67.06,65908.0,59.2736,59.3533,59.2736,59.3533,65908.0
2021-12-09 13:30:00,67.04,67.13,67.04,67.07,24548.0,59.3356,59.4152,59.3356,59.3621,24548.0
2021-12-09 13:40:00,67.07,67.21,67.07,67.21,55846.0,59.3621,59.486,59.3621,59.486,55846.0
2021-12-09 13:50:00,67.2,67.22,67.06,67.1,36584.0,59.4772,59.4949,59.3533,59.3887,36584.0
2021-12-09 14:00:00,67.09,67.12,67.01,67.08,28449.0,59.3798,59.4064,59.309,59.371,28449.0
2021-12-09 14:10:00,67.07,67.18,67.05,67.12,25516.0,59.3621,59.4595,59.3444,59.4064,25516.0
2021-12-09 14:20:00,67.12,67.16,67.04,67.06,16028.0,59.4064,59.4418,59.3356,59.3533,16028.0
2021-12-09 14:30:00,67.06,67.08,66.94,67.01,49797.0,59.3533,59.371,59.2471,59.309,49797.0
2021-12-09 14:40:00,67.02,67.03,66.89,66.91,11970.0,59.3179,59.3267,59.2028,59.2205,11970.0
2021-12-09 14:50:00,66.92,67.06,66.92,67.06,29060.0,59.2294,59.3533,59.2294,59.3533,29060.0
2021-12-09 15:00:00,67.06,67.19,66.94,67.19,67115.0,59.3533,59.4683,59.2471,59.4683,67115.0
2021-12-09 15:10:00,67.18,67.21,67.04,67.06,168893.0,59.4595,59.486,59.3356,59.3533,168893.0
2021-12-09 15:20:00,67.06,67.2,67.04,67.08,92290.0,59.3533,59.4772,59.3356,59.371,92290.0
2021-12-09 15:30:00,67.09,67.09,66.92,66.93,64291.0,59.3798,59.3798,59.2294,59.2382,64291.0
2021-12-09 15:40:00,66.94,67.01,66.86,67.0,48857.0,59.2471,59.309,59.1763,59.3002,48857.0
2021-12-09 15:50:00,67.0,67.0,66.78,66.8,189448.0,59.3002,59.3002,59.1055,59.1232,189448.0
2021-12-10 09:30:00,67.26,67.26,66.59,66.9,44213.0,59.5303,59.5303,58.9373,59.2117,44213.0
2021-12-10 09:40:00,66.91,67.14,66.89,67.06,18898.0,59.2205,59.4241,59.2028,59.3533,18898.0
2021-12-10 09:50:00,67.12,67.31,67.05,67.3,38820.0,59.4064,59.5745,59.3444,59.5657,38820.0
2021-12-10 10:00:00,67.31,67.31,66.99,67.08,26116.0,59.5745,59.5745,59.2913,59.371,26116.0
2021-12-10 10:10:00,67.07,67.13,67.01,67.07,30256.0,59.3621,59.4152,59.309,59.3621,30256.0
2021-12-10 10:20:00,67.06,67.22,66.93,67.12,11806.0,59.3533,59.4949,59.2382,59.4064,11806.0
2021-12-10 10:30:00,67.1,67.14,67.0,67.03,12153.0,59.3887,59.4241,59.3002,59.3267,12153.0
2021-12-10 10:40:00,67.06,67.23,66.97,67.19,45577.0,59.3533,59.5037,59.2736,59.4683,45577.0
2021-12-10 10:50:00,67.2,67.22,67.11,67.18,16423.0,59.4772,59.4949,59.3975,59.4595,16423.0
2021-12-10 11:00:00,67.18,67.25,67.13,67.16,48566.0,59.4595,59.5214,59.4152,59.4418,48566.0
2021-12-10 11:10:00,67.15,67.31,67.12,67.27,78601.0,59.4329,59.5745,59.4064,59.5391,78601.0
2021-12-10 11:20:00,67.29,67.43,67.29,67.41,26276.0,59.5568,59.6808,59.5568,59.6631,26276.0
2021-12-10 11:30:00,67.4,67.45,67.36,67.36,20701.0,59.6542,59.6985,59.6188,59.6188,20701.0
2021-12-10 11:40:00,67.35,67.37,67.2,67.21,27712.0,59.61,59.6277,59.4772,59.486,27712.0
2021-12-10 11:50:00,67.22,67.26,67.16,67.23,31209.0,59.4949,59.5303,59.4418,59.5037,31209.0
2021-12-10 12:00:00,67.24,67.35,67.23,67.32,28216.0,59.5126,59.61,59.5037,59.5834,28216.0
2021-12-10 12:10:00,67.31,67.36,67.27,67.32,44381.0,59.5745,59.6188,59.5391,59.5834,44381.0
2021-12-10 12:20:00,67.32,67.36,67.24,67.32,87984.0,59.5834,59.6188,59.5126,59.5834,87984.0
2021-12-10 12:30:00,67.33,67.33,67.18,67.25,85353.0,59.5922,59.5922,59.4595,59.5214,85353.0
2021-12-10 12:40:00,67.25,67.25,67.14,67.23,12945.0,59.5214,59.5214,59.4241,59.5037,12945.0
2021-12-10 12:50:00,67.22,67.29,67.21,67.22,21575.0,59.4949,59.5568,59.486,59.4949,21575.0
2021-12-10 13:00:00,67.21,67.3,67.21,67.26,13200.0,59.486,59.5657,59.486,59.5303,13200.0
2021-12-10 13:10:00,67.25,67.3,67.23,67.29,15250.0,59.5214,59.5657,59.5037,59.5568,15250.0
2021-12-10 13:20:00,67.3,67.3,67.15,67.19,18200.0,59.5657,59.5657,59.4329,59.4683,18200.0
2021-12-10 13:30:00,67.21,67.24,67.15,67.18,17841.0,59.486,59.5126,59.4329,59.4595,17841.0
2021-12-10 13:40:00,67.19,67.21,67.12,67.17,15860.0,59.4683,59.486,59.4064,59.4506,15860.0
2021-12-10 13:50:00,67.17,67.2,67.09,67.09,15345.0,59.4506,59.4772,59.3798,59.3798,15345.0
2021-12-10 14:00:00,67.11,67.14,67.03,67.07,24353.0,59.3975,59.4241,59.3267,59.3621,24353.0
2021-12-10 14:10:00,67.08,67.09,66.97,66.98,19283.0,59.371,59.3798,59.2736,59.2825,19283.0
2021-12-10 14:20:00,66.99,67.05,66.97,67.05,16522.0,59.2913,59.3444,59.2736,59.3444,16522.0
2021-12-10 14:30:00,67.05,67.11,66.94,67.0,21801.0,59.3444,59.3975,59.2471,59.3002,21801.0
2021-12-10 14:40:00,67.01,67.01,66.91,66.91,18280.0,59.309,59.309,59.2205,59.2205,18280.0
2021-12-10 14:50:00,66.89,66.89,66.69,66.69,35470.0,59.2028,59.2028,59.0258,59.0258,35470.0
2021-12-10 15:00:00,66.7,66.73,66.61,66.61,33867.0,59.0347,59.0612,58.955,58.955,33867.0
2021-12-10 15:10:00,66.61,66.65,66.52,66.55,54069.0,58.955,58.9904,58.8753,58.9019,54069.0
2021-12-10 15:20:00,66.56,66.58,66.48,66.52,51765.0,58.9107,58.9284,58.8399,58.8753,51765.0
2021-12-10 15:30:00,66.52,66.61,66.47,66.51,65045.0,58.8753,58.955,58.8311,58.8665,65045.0
2021-12-10 15:40:00,66.5,66.63,66.46,66.6,69664.0,58.8576,58.9727,58.8222,58.9461,69664.0
2021-12-10 15:50:00,66.61,66.69,66.4,66.49,326767.0,58.955,59.0258,58.7691,58.8488,326767.0
2021-12-13 09:30:00,66.47,66.82,66.45,66.64,69020.0,58.8311,59.1409,58.8134,58.9815,69020.0
2021-12-13 09:40:00,66.64,66.76,66.54,66.65,42323.0,58.9815,59.0878,58.893,58.9904,42323.0
2021-12-13 09:50:00,66.64,66.87,66.62,66.69,29915.0,58.9815,59.1851,58.9638,59.0258,29915.0
2021-12-13 10:00:00,66.7,66.86,66.61,66.69,23983.0,59.0347,59.1763,58.955,59.0258,23983.0
2021-12-13 10:10:00,66.67,66.84,66.67,66.81,33081.0,59.0081,59.1586,59.0081,59.132,33081.0
2021-12-13 10:20:00,66.83,66.88,66.77,66.84,22736.0,59.1497,59.194,59.0966,59.1586,22736.0
2021-12-13 10:30:00,66.85,66.93,66.72,66.85,25704.0,59.1674,59.2382,59.0524,59.1674,25704.0
2021-12-13 10:40:00,66.86,66.99,66.79,66.92,24591.0,59.1763,59.2913,59.1143,59.2294,24591.0
2021-12-13 10:50:00,66.91,67.01,66.83,66.98,15516.0,59.2205,59.309,59.1497,59.2825,15516.0
2021-12-13 11:00:00,66.96,67.14,66.95,67.09,27171.0,59.2648,59.4241,59.2559,59.3798,27171.0
2021-12-13 11:10:00,67.09,67.15,67.04,67.11,13434.0,59.3798,59.4329,59.3356,59.3975,13434.0
2021-12-13 11:20:00,67.12,67.37,67.11,67.37,12721.0,59.4064,59.6277,59.3975,59.6277,12721.0
2021-12-13 11:30:00,67.36,67.53,67.33,67.52,23725.0,59.6188,59.7693,59.5922,59.7604,23725.0
2021-12-13 11:40:00,67.53,67.68,67.51,67.61,16541.0,59.7693,59.902,59.7516,59.8401,16541.0
2021-12-13 11:50:00,67.63,67.67,67.45,67.62,39148.0,59.8578,59.8932,59.6985,59.8489,39148.0
2021-12-13 12:00:00,67.61,67.64,67.58,67.58,12931.0,59.8401,59.8666,59.8135,59.8135,12931.0
2021-12-13 12:10:00,67.58,67.63,67.53,67.53,30022.0,59.8135,59.8578,59.7693,59.7693,30022.0
2021-12-13 12:20:00,67.52,67.63,67.49,67.5,55288.0,59.7604,59.8578,59.7339,59.7427,55288.0
2021-12-13 12:30:00,67.49,67.52,67.43,67.51,12364.0,59.7339,59.7604,59.6808,59.7516,12364.0
2021-12-13 12:40:00,67.51,67.54,67.45,67.48,20641.0,59.7516,59.7781,59.6985,59.725,20641.0
2021-12-13 12:50:00,67.51,67.6,67.49,67.59,28015.0,59.7516,59.8312,59.7339,59.8224,28015.0
2021-12-13 13:00:00,67.58,67.62,67.53,67.55,16143.0,59.8135,59.8489,59.7693,59.787,16143.0
2021-12-13 13:10:00,67.56,67.62,67.51,67.56,14426.0,59.7958,59.8489,59.7516,59.7958,14426.0
2021-12-13 13:20:00,67.57,67.61,67.51,67.59,18266.0,59.8047,59.8401,59.7516,59.8224,18266.0
2021-12-13 13:30:00,67.59,67.62,67.51,67.58,18165.0,59.8224,59.8489,59.7516,59.8135,18165.0
2021-12-13 13:40:00,67.58,67.6,67.49,67.5,18913.0,59.8135,59.8312,59.7339,59.7427,18913.0
2021-12-13 13:50:00,67.5,67.62,67.46,67.62,19241.0,59.7427,59.8489,59.7073,59.8489,19241.0
2021-12-13 14:00:00,67.61,67.61,67.52,67.6,20784.0,59.8401,59.8401,59.7604,59.8312,20784.0
2021-12-13 14:10:00,67.61,67.69,67.61,67.63,28593.0,59.8401,59.9109,59.8401,59.8578,28593.0
2021-12-13 14:20:00,67.61,67.66,67.59,67.64,20258.0,59.8401,59.8843,59.8224,59.8666,20258.0
2021-12-13 14:30:00,67.62,67.67,67.55,67.66,15056.0,59.8489,59.8932,59.787,59.8843,15056.0
2021-12-13 14:40:00,67.66,67.73,67.64,67.67,22791.0,59.8843,59.9463,59.8666,59.8932,22791.0
2021-12-13 14:50:00,67.66,67.68,67.6,67.61,20612.0,59.8843,59.902,59.8312,59.8401,20612.0
2021-12-13 15:00:00,67.63,67.69,67.6,67.64,34566.0,59.8578,59.9109,59.8312,59.8666,34566.0
2021-12-13 15:10:00,67.65,67.74,67.63,67.68,37746.0,59.8755,59.9551,59.8578,59.902,37746.0
2021-12-13 15:20:00,67.67,67.72,67.6,67.64,64487.0,59.8932,59.9374,59.8312,59.8666,64487.0
2021-12-13 15:30:00,67.64,67.79,67.55,67.73,75643.0,59.8666,59.9994,59.787,59.9463,75643.0
2021-12-13 15:40:00,67.74,67.85,67.64,67.64,89732.0,59.9551,60.0525,59.8666,59.8666,89732.0
2021-12-13 15:50:00,67.64,67.65,67.42,67.46,264685.0,59.8666,59.8755,59.6719,59.7073,264685.0
2021-12-14 09:30:00,67.32,67.67,67.07,67.16,59522.0,59.5834,59.8932,59.3621,59.4418,59522.0
2021-12-14 09:40:00,67.12,67.31,67.01,67.23,30393.0,59.4064,59.5745,59.309,59.5037,30393.0
2021-12-14 09:50:00,67.21,67.37,67.06,67.1,22718.0,59.486,59.6277,59.3533,59.3887,22718.0
2021-12-14 10:00:00,67.07,67.25,66.96,67.09,24186.0,59.3621,59.5214,59.2648,59.3798,24186.0
2021-12-14 10:10:00,67.1,67.12,66.92,66.98,20382.0,59.3887,59.4064,59.2294,59.2825,20382.0
2021-12-14 10:20:00,66.97,66.98,66.76,66.92,14524.0,59.2736,59.2825,59.0878,59.2294,14524.0
2021-12-14 10:30:00,66.87,66.91,66.72,66.76,41507.0,59.1851,59.2205,59.0524,59.0878,41507.0
2021-12-14 10:40:00,66.77,66.96,66.76,66.81,23047.0,59.0966,59.2648,59.0878,59.132,23047.0
2021-12-14 10:50:00,66.83,67.0,66.82,66.97,24085.0,59.1497,59.3002,59.1409,59.2736,24085.0
2021-12-14 11:00:00,66.94,67.14,66.93,67.09,75360.0,59.2471,59.4241,59.2382,59.3798,75360.0
2021-12-14 11:10:00,67.08,67.17,66.98,67.11,29128.0,59.371,59.4506,59.2825,59.3975,29128.0
2021-12-14 11:20:00,67.09,67.13,67.04,67.09,25768.0,59.3798,59.4152,59.3356,59.3798,25768.0
2021-12-14 11:30:00,67.08,67.15,66.96,67.13,24637.0,59.371,59.4329,59.2648,59.4152,24637.0
2021-12-14 11:40:00,67.12,67.14,66.99,67.0,44110.0,59.4064,59.4241,59.2913,59.3002,44110.0
2021-12-14 11:50:00,67.0,67.1,66.97,67.09,29780.0,59.3002,59.3887,59.2736,59.3798,29780.0
2021-12-14 12:00:00,67.07,67.09,66.96,67.04,15471.0,59.3621,59.3798,59.2648,59.3356,15471.0
2021-12-14 12:10:00,67.03,67.1,66.96,67.09,14732.0,59.3267,59.3887,59.2648,59.3798,14732.0
2021-12-14 12:20:00,67.08,67.12,67.04,67.1,30516.0,59.371,59.4064,59.3356,59.3887,30516.0
2021-12-14 12:30:00,67.12,67.14,67.07,67.09,19559.0,59.4064,59.4241,59.3621,59.3798,19559.0
2021-12-14 12:40:00,67.09,67.15,67.04,67.13,14594.0,59.3798,59.4329,59.3356,59.4152,14594.0
2021-12-14 12:50:00,67.13,67.13,66.93,66.94,21435.0,59.4152,59.4152,59.2382,59.2471,21435.0
2021-12-14 13:00:00,66.93,66.95,66.87,66.9,26465.0,59.2382,59.2559,59.1851,59.2117,26465.0
2021-12-14 13:10:00,66.9,66.94,66.83,66.92,26124.0,59.2117,59.2471,59.1497,59.2294,26124.0
2021-12-14 13:20:00,66.92,66.97,66.85,66.86,15338.0,59.2294,59.2736,59.1674,59.1763,15338.0
2021-12-14 13:30:00,66.86,66.99,66.86,66.9,21302.0,59.1763,59.2913,59.1763,59.2117,21302.0
2021-12-14 13:40:00,66.9,66.95,66.87,66.94,26605.0,59.2117,59.2559,59.1851,59.2471,26605.0
2021-12-14 13:50:00,66.95,67.08,66.85,67.03,70084.0,59.2559,59.371,59.1674,59.3267,70084.0
2021-12-14 14:00:00,67.02,67.11,66.99,67.08,49760.0,59.3179,59.3975,59.2913,59.371,49760.0
2021-12-14 14:10:00,67.08,67.12,67.03,67.07,32832.0,59.371,59.4064,59.3267,59.3621,32832.0
2021-12-14 14:20:00,67.05,67.18,66.95,67.17,96851.0,59.3444,59.4595,59.2559,59.4506,96851.0
2021-12-14 14:30:00,67.16,67.27,67.15,67.21,15124.0,59.4418,59.5391,59.4329,59.486,15124.0
2021-12-14 14:40:00,67.21,67.24,67.13,67.19,29396.0,59.486,59.5126,59.4152,59.4683,29396.0
2021-12-14 14:50:00,67.19,67.27,67.18,67.25,14353.0,59.4683,59.5391,59.4595,59.5214,14353.0
2021-12-14 15:00:00,67.25,67.38,67.25,67.38,57404.0,59.5214,59.6365,59.5214,59.6365,57404.0
2021-12-14 15:10:00,67.38,67.39,67.24,67.25,60538.0,59.6365,59.6454,59.5126,59.5214,60538.0
2021-12-14 15:20:00,67.25,67.39,67.25,67.31,136263.0,59.5214,59.6454,59.5214,59.5745,136263.0
2021-12-14 15:30:00,67.3,67.4,67.24,67.4,105132.0,59.5657,59.6542,59.5126,59.6542,105132.0
2021-12-14 15:40:00,67.39,67.4,67.31,67.37,92906.0,59.6454,59.6542,59.5745,59.6277,92906.0
2021-12-14 15:50:00,67.37,67.44,67.26,67.39,395294.0,59.6277,59.6896,59.5303,59.6454,395294.0
2021-12-15 09:30:00,67.71,67.98,67.6,67.62,33362.0,59.9286,60.1675,59.8312,59.8489,33362.0
2021-12-15 09:40:00,67.63,67.93,67.63,67.81,17538.0,59.8578,60.1233,59.8578,60.0171,17538.0
2021-12-15 09:50:00,67.82,67.94,67.65,67.73,15711.0,60.0259,60.1321,59.8755,59.9463,15711.0
2021-12-15 10:00:00,67.71,67.8,67.62,67.78,55812.0,59.9286,60.0082,59.8489,59.9905,55812.0
2021-12-15 10:10:00,67.79,67.9,67.74,67.87,36716.0,59.9994,60.0967,59.9551,60.0702,36716.0
2021-12-15 10:20:00,67.86,67.99,67.84,67.94,35049.0,60.0613,60.1764,60.0436,60.1321,35049.0
2021-12-15 10:30:00,67.97,68.14,67.97,68.07,39367.0,60.1587,60.3092,60.1587,60.2472,39367.0
2021-12-15 10:40:00,68.08,68.09,67.96,68.04,32693.0,60.2561,60.2649,60.1498,60.2207,32693.0
2021-12-15 10:50:00,68.04,68.13,67.97,68.09,18450.0,60.2207,60.3003,60.1587,60.2649,18450.0
2021-12-15 11:00:00,68.07,68.2,68.01,68.19,34758.0,60.2472,60.3623,60.1941,60.3534,34758.0
2021-12-15 11:10:00,68.2,68.27,68.13,68.23,50620.0,60.3623,60.4242,60.3003,60.3888,50620.0
2021-12-15 11:20:00,68.21,68.41,68.18,68.41,96109.0,60.3711,60.5481,60.3446,60.5481,96109.0
2021-12-15 11:30:00,68.4,68.47,68.18,68.33,71325.0,60.5393,60.6012,60.3446,60.4773,71325.0
2021-12-15 11:40:00,68.34,68.48,68.34,68.45,26217.0,60.4862,60.6101,60.4862,60.5835,26217.0
2021-12-15 11:50:00,68.44,68.53,68.37,68.42,21241.0,60.5747,60.6543,60.5127,60.557,21241.0
2021-12-15 12:00:00,68.43,68.47,68.35,68.41,17435.0,60.5658,60.6012,60.495,60.5481,17435.0
2021-12-15 12:10:00,68.41,68.48,68.38,68.43,48643.0,60.5481,60.6101,60.5216,60.5658,48643.0
2021-12-15 12:20:00,68.41,68.5,68.35,68.47,26353.0,60.5481,60.6278,60.495,60.6012,26353.0
2021-12-15 12:30:00,68.46,68.48,68.4,68.42,17936.0,60.5924,60.6101,60.5393,60.557,17936.0
2021-12-15 12:40:00,68.42,68.54,68.39,68.51,12524.0,60.557,60.6632,60.5304,60.6366,12524.0
2021-12-15 12:50:00,68.51,68.52,68.42,68.5,32881.0,60.6366,60.6455,60.557,60.6278,32881.0
2021-12-15 13:00:00,68.5,68.56,68.49,68.55,14469.0,60.6278,60.6809,60.6189,60.672,14469.0
2021-12-15 13:10:00,68.52,68.53,68.43,68.49,19139.0,60.6455,60.6543,60.5658,60.6189,19139.0
2021-12-15 13:20:00,68.48,68.51,68.41,68.5,9306.0,60.6101,60.6366,60.5481,60.6278,9306.0
2021-12-15 13:30:00,68.5,68.55,68.42,68.44,13610.0,60.6278,60.672,60.557,60.5747,13610.0
2021-12-15 13:40:00,68.43,68.45,68.33,68.34,15292.0,60.5658,60.5835,60.4773,60.4862,15292.0
2021-12-15 13:50:00,68.36,68.41,68.24,68.31,17456.0,60.5039,60.5481,60.3977,60.4596,17456.0
2021-12-15 14:00:00,68.3,68.42,68.14,68.35,77027.0,60.4508,60.557,60.3092,60.495,77027.0
2021-12-15 14:10:00,68.37,68.53,68.33,68.42,47750.0,60.5127,60.6543,60.4773,60.557,47750.0
2021-12-15 14:20:00,68.42,68.52,68.28,68.51,47730.0,60.557,60.6455,60.4331,60.6366,47730.0
2021-12-15 14:30:00,68.5,68.67,68.45,68.65,76481.0,60.6278,60.7783,60.5835,60.7606,76481.0
2021-12-15 14:40:00,68.64,68.68,68.41,68.44,83153.0,60.7517,60.7871,60.5481,60.5747,83153.0
2021-12-15 14:50:00,68.44,68.6,68.39,68.53,37791.0,60.5747,60.7163,60.5304,60.6543,37791.0
2021-12-15 15:00:00,68.55,68.7,68.5,68.66,111539.0,60.672,60.8048,60.6278,60.7694,111539.0
2021-12-15 15:10:00,68.66,68.7,68.41,68.49,119043.0,60.7694,60.8048,60.5481,60.6189,119043.0
2021-12-15 15:20:00,68.51,68.81,68.51,68.8,41376.0,60.6366,60.9022,60.6366,60.8933,41376.0
2021-12-15 15:30:00,68.8,68.83,68.64,68.75,59525.0,60.8933,60.9199,60.7517,60.8491,59525.0
2021-12-15 15:40:00,68.75,68.88,68.62,68.63,108552.0,60.8491,60.9641,60.734,60.7428,108552.0
2021-12-15 15:50:00,68.63,68.87,68.63,68.83,192455.0,60.7428,60.9553,60.7428,60.9199,192455.0
2021-12-16 09:30:00,68.58,68.76,68.31,68.7,69059.0,60.6986,60.8579,60.4596,60.8048,69059.0
2021-12-16 09:40:00,68.73,68.88,68.6,68.67,17728.0,60.8314,60.9641,60.7163,60.7783,17728.0
2021-12-16 09:50:00,68.67,68.75,68.57,68.7,25750.0,60.7783,60.8491,60.6897,60.8048,25750.0
2021-12-16 10:00:00,68.75,68.93,68.7,68.89,28359.0,60.8491,61.0084,60.8048,60.973,28359.0
2021-12-16 10:10:00,68.91,69.0,68.8,68.92,51478.0,60.9907,61.0703,60.8933,60.9995,51478.0
2021-12-16 10:20:00,68.9,68.96,68.76,68.76,34007.0,60.9818,61.0349,60.8579,60.8579,34007.0
2021-12-16 10:30:00,68.75,68.85,68.74,68.78,21593.0,60.8491,60.9376,60.8402,60.8756,21593.0
2021-12-16 10:40:00,68.77,68.92,68.75,68.87,18515.0,60.8668,60.9995,60.8491,60.9553,18515.0
2021-12-16 10:50:00,68.88,69.09,68.86,69.08,22745.0,60.9641,61.15,60.9464,61.1411,22745.0
2021-12-16 11:00:00,69.08,69.11,68.95,69.1,22648.0,61.1411,61.1677,61.0261,61.1588,22648.0
2021-12-16 11:10:00,69.11,69.15,69.06,69.11,20767.0,61.1677,61.2031,61.1234,61.1677,20767.0
2021-12-16 11:20:00,69.13,69.19,69.08,69.11,21898.0,61.1854,61.2385,61.1411,61.1677,21898.0
2021-12-16 11:30:00,69.09,69.29,69.09,69.25,26912.0,61.15,61.327,61.15,61.2916,26912.0
2021-12-16 11:40:00,69.25,69.26,69.11,69.16,12901.0,61.2916,61.3004,61.1677,61.2119,12901.0
2021-12-16 11:50:00,69.14,69.29,69.11,69.28,32316.0,61.1942,61.327,61.1677,61.3181,32316.0
2021-12-16 12:00:00,69.26,69.4,69.14,69.34,492663.0,61.3004,61.4244,61.1942,61.3713,492663.0
2021-12-16 12:10:00,69.31,69.45,69.31,69.45,28244.0,61.3447,61.4686,61.3447,61.4686,28244.0
2021-12-16 12:20:00,69.44,69.57,69.4,69.45,47194.0,61.4598,61.5748,61.4244,61.4686,47194.0
2021-12-16 12:30:00,69.41,69.45,69.33,69.44,32930.0,61.4332,61.4686,61.3624,61.4598,32930.0
2021-12-16 12:40:00,69.42,69.57,69.35,69.39,34785.0,61.4421,61.5748,61.3801,61.4155,34785.0
2021-12-16 12:50:00,69.38,69.42,69.35,69.42,15834.0,61.4067,61.4421,61.3801,61.4421,15834.0
2021-12-16 13:00:00,69.4,69.43,69.2,69.2,18000.0,61.4244,61.4509,61.2473,61.2473,18000.0
2021-12-16 13:10:00,69.17,69.27,69.11,69.11,15725.0,61.2208,61.3093,61.1677,61.1677,15725.0
2021-12-16 13:20:00,69.12,69.12,69.0,69.02,11161.0,61.1765,61.1765,61.0703,61.088,11161.0
2021-12-16 13:30:00,69.02,69.03,68.84,68.84,15294.0,61.088,61.0969,60.9287,60.9287,15294.0
2021-12-16 13:40:00,68.85,68.98,68.84,68.98,23858.0,60.9376,61.0526,60.9287,61.0526,23858.0
2021-12-16 13:50:00,68.96,68.99,68.91,68.91,18838.0,61.0349,61.0615,60.9907,60.9907,18838.0
2021-12-16 14:00:00,68.93,69.02,68.92,68.95,20145.0,61.0084,61.088,60.9995,61.0261,20145.0
2021-12-16 14:10:00,68.95,68.98,68.86,68.92,19188.0,61.0261,61.0526,60.9464,60.9995,19188.0
2021-12-16 14:20:00,68.94,69.06,68.9,68.95,42238.0,61.0172,61.1234,60.9818,61.0261,42238.0
2021-12-16 14:30:00,68.94,69.01,68.91,68.99,16183.0,61.0172,61.0792,60.9907,61.0615,16183.0
2021-12-16 14:40:00,68.98,68.99,68.82,68.83,23937.0,61.0526,61.0615,60.911,60.9199,23937.0
2021-12-16 14:50:00,68.84,68.84,68.64,68.83,91863.0,60.9287,60.9287,60.7517,60.9199,91863.0
2021-12-16 15:00:00,68.83,68.87,68.73,68.76,20668.0,60.9199,60.9553,60.8314,60.8579,20668.0
2021-12-16 15:10:00,68.76,68.88,68.67,68.82,40814.0,60.8579,60.9641,60.7783,60.911,40814.0
2021-12-16 15:20:00,68.84,69.01,68.83,68.92,52777.0,60.9287,61.0792,60.9199,60.9995,52777.0
2021-12-16 15:30:00,68.92,68.98,68.8,68.97,42216.0,60.9995,61.0526,60.8933,61.0438,42216.0
2021-12-16 15:40:00,68.98,69.04,68.87,68.87,73237.0,61.0526,61.1057,60.9553,60.9553,73237.0
2021-12-16 15:50:00,68.88,69.08,68.87,68.96,262420.0,60.9641,61.1411,60.9553,61.0349,262420.0
2021-12-17 09:30:00,68.34,68.73,68.28,68.65,806606.0,60.4862,60.8314,60.4331,60.7606,806606.0
2021-12-17 09:40:00,68.7,68.87,68.51,68.65,41147.0,60.8048,60.9553,60.6366,60.7606,41147.0
2021-12-17 09:50:00,68.68,68.75,68.24,68.3,30942.0,60.7871,60.8491,60.3977,60.4508,30942.0
2021-12-17 10:00:00,68.29,68.42,68.13,68.17,26497.0,60.4419,60.557,60.3003,60.3357,26497.0
2021-12-17 10:10:00,68.15,68.38,68.07,68.27,22223.0,60.318,60.5216,60.2472,60.4242,22223.0
2021-12-17 10:20:00,68.23,68.3,67.99,68.0,23770.0,60.3888,60.4508,60.1764,60.1853,23770.0
2021-12-17 10:30:00,68.0,68.14,67.97,68.03,28419.0,60.1853,60.3092,60.1587,60.2118,28419.0
2021-12-17 10:40:00,68.05,68.23,67.95,68.18,19996.0,60.2295,60.3888,60.141,60.3446,19996.0
2021-12-17 10:50:00,68.17,68.17,67.96,68.11,30055.0,60.3357,60.3357,60.1498,60.2826,30055.0
2021-12-17 11:00:00,68.09,68.1,67.87,68.07,46342.0,60.2649,60.2738,60.0702,60.2472,46342.0
2021-12-17 11:10:00,68.06,68.21,67.97,68.21,26058.0,60.2384,60.3711,60.1587,60.3711,26058.0
2021-12-17 11:20:00,68.19,68.19,67.95,67.97,26102.0,60.3534,60.3534,60.141,60.1587,26102.0
2021-12-17 11:30:00,68.01,68.03,67.84,67.88,28269.0,60.1941,60.2118,60.0436,60.079,28269.0
2021-12-17 11:40:00,67.88,67.96,67.62,67.63,23205.0,60.079,60.1498,59.8489,59.8578,23205.0
2021-12-17 11:50:00,67.63,67.79,67.58,67.78,28325.0,59.8578,59.9994,59.8135,59.9905,28325.0
2021-12-17 12:00:00,67.78,67.79,67.67,67.68,27585.0,59.9905,59.9994,59.8932,59.902,27585.0
2021-12-17 12:10:00,67.7,67.85,67.68,67.76,21539.0,59.9197,60.0525,59.902,59.9728,21539.0
2021-12-17 12:20:00,67.77,67.83,67.67,67.74,25292.0,59.9817,60.0348,59.8932,59.9551,25292.0
2021-12-17 12:30:00,67.75,67.84,67.72,67.8,26228.0,59.964,60.0436,59.9374,60.0082,26228.0
2021-12-17 12:40:00,67.8,67.88,67.74,67.85,20553.0,60.0082,60.079,59.9551,60.0525,20553.0
2021-12-17 12:50:00,67.84,67.84,67.7,67.83,23376.0,60.0436,60.0436,59.9197,60.0348,23376.0
2021-12-17 13:00:00,67.84,67.84,67.73,67.78,22572.0,60.0436,60.0436,59.9463,59.9905,22572.0
2021-12-17 13:10:00,67.79,67.8,67.7,67.8,15665.0,59.9994,60.0082,59.9197,60.0082,15665.0
2021-12-17 13:20:00,67.8,67.9,67.8,67.88,19758.0,60.0082,60.0967,60.0082,60.079,19758.0
2021-12-17 13:30:00,67.87,67.93,67.82,67.91,19277.0,60.0702,60.1233,60.0259,60.1056,19277.0
2021-12-17 13:40:00,67.91,67.96,67.81,67.95,16921.0,60.1056,60.1498,60.0171,60.141,16921.0
2021-12-17 13:50:00,67.96,67.96,67.87,67.9,19477.0,60.1498,60.1498,60.0702,60.0967,19477.0
2021-12-17 14:00:00,67.9,67.93,67.83,67.84,27158.0,60.0967,60.1233,60.0348,60.0436,27158.0
2021-12-17 14:10:00,67.86,67.9,67.77,67.83,27903.0,60.0613,60.0967,59.9817,60.0348,27903.0
2021-12-17 14:20:00,67.82,67.84,67.54,67.55,35240.0,60.0259,60.0436,59.7781,59.787,35240.0
2021-12-17 14:30:00,67.57,67.65,67.53,67.61,28694.0,59.8047,59.8755,59.7693,59.8401,28694.0
2021-12-17 14:40:00,67.63,67.69,67.56,67.63,50346.0,59.8578,59.9109,59.7958,59.8578,50346.0
2021-12-17 14:50:00,67.62,67.65,67.5,67.55,39837.0,59.8489,59.8755,59.7427,59.787,39837.0
2021-12-17 15:00:00,67.56,67.66,67.48,67.5,43508.0,59.7958,59.8843,59.725,59.7427,43508.0
2021-12-17 15:10:00,67.51,67.53,67.38,67.45,47823.0,59.7516,59.7693,59.6365,59.6985,47823.0
2021-12-17 15:20:00,67.45,67.48,67.3,67.34,31514.0,59.6985,59.725,59.5657,59.6011,31514.0
2021-12-17 15:30:00,67.34,67.42,67.24,67.35,47133.0,59.6011,59.6719,59.5126,59.61,47133.0
2021-12-17 15:40:00,67.34,67.35,67.03,67.03,57864.0,59.6011,59.61,59.3267,59.3267,57864.0
2021-12-17 15:50:00,67.04,67.09,66.84,66.97,296037.0,59.3356,59.3798,59.1586,59.2736,296037.0
2021-12-20 09:30:00,66.42,67.05,66.35,66.68,77351.0,58.7868,59.3444,58.7249,59.0169,77351.0
2021-12-20 09:40:00,66.65,66.67,65.96,65.96,42748.0,58.9904,59.0081,58.3797,58.3797,42748.0
2021-12-20 09:50:00,66.0,66.04,65.89,65.93,51551.0,58.4151,58.4505,58.3177,58.3531,51551.0
2021-12-20 10:00:00,65.93,66.18,65.9,66.02,28013.0,58.3531,58.5744,58.3266,58.4328,28013.0
2021-12-20 10:10:00,66.01,66.02,65.74,65.79,23269.0,58.4239,58.4328,58.185,58.2292,23269.0
2021-12-20 10:20:00,65.8,65.9,65.67,65.72,28752.0,58.2381,58.3266,58.123,58.1673,28752.0
2021-12-20 10:30:00,65.7,66.1,65.69,66.08,22320.0,58.1496,58.5036,58.1407,58.4859,22320.0
2021-12-20 10:40:00,66.05,66.13,65.96,66.03,24214.0,58.4594,58.5302,58.3797,58.4416,24214.0
2021-12-20 10:50:00,66.0,66.04,65.91,65.99,21708.0,58.4151,58.4505,58.3354,58.4062,21708.0
2021-12-20 11:00:00,65.98,66.3,65.96,66.29,36070.0,58.3974,58.6806,58.3797,58.6718,36070.0
2021-12-20 11:10:00,66.29,66.39,66.27,66.3,25334.0,58.6718,58.7603,58.6541,58.6806,25334.0
2021-12-20 11:20:00,66.3,66.39,66.25,66.36,18332.0,58.6806,58.7603,58.6364,58.7337,18332.0
2021-12-20 11:30:00,66.36,66.36,66.26,66.31,16353.0,58.7337,58.7337,58.6452,58.6895,16353.0
2021-12-20 11:40:00,66.31,66.37,66.22,66.36,20600.0,58.6895,58.7426,58.6098,58.7337,20600.0
2021-12-20 11:50:00,66.37,66.52,66.35,66.47,20662.0,58.7426,58.8753,58.7249,58.8311,20662.0
2021-12-20 12:00:00,66.48,66.55,66.42,66.55,22333.0,58.8399,58.9019,58.7868,58.9019,22333.0
2021-12-20 12:10:00,66.54,66.56,66.4,66.48,14968.0,58.893,58.9107,58.7691,58.8399,14968.0
2021-12-20 12:20:00,66.49,66.49,66.43,66.46,17987.0,58.8488,58.8488,58.7957,58.8222,17987.0
2021-12-20 12:30:00,66.46,66.46,66.31,66.42,13529.0,58.8222,58.8222,58.6895,58.7868,13529.0
2021-12-20 12:40:00,66.43,66.47,66.38,66.42,8865.0,58.7957,58.8311,58.7514,58.7868,8865.0
2021-12-20 12:50:00,66.44,66.59,66.42,66.47,21302.0,58.8045,58.9373,58.7868,58.8311,21302.0
2021-12-20 13:00:00,66.49,66.61,66.41,66.61,14049.0,58.8488,58.955,58.778,58.955,14049.0
2021-12-20 13:10:00,66.61,66.62,66.52,66.58,21311.0,58.955,58.9638,58.8753,58.9284,21311.0
2021-12-20 13:20:00,66.58,66.75,66.57,66.74,26105.0,58.9284,59.0789,58.9196,59.0701,26105.0
2021-12-20 13:30:00,66.75,66.9,66.73,66.9,19328.0,59.0789,59.2117,59.0612,59.2117,19328.0
2021-12-20 13:40:00,66.93,66.98,66.84,66.88,27791.0,59.2382,59.2825,59.1586,59.194,27791.0
2021-12-20 13:50:00,66.86,66.92,66.84,66.88,23155.0,59.1763,59.2294,59.1586,59.194,23155.0
2021-12-20 14:00:00,66.87,66.95,66.82,66.86,20752.0,59.1851,59.2559,59.1409,59.1763,20752.0
2021-12-20 14:10:00,66.86,66.86,66.77,66.78,26647.0,59.1763,59.1763,59.0966,59.1055,26647.0
2021-12-20 14:20:00,66.77,66.84,66.75,66.82,17321.0,59.0966,59.1586,59.0789,59.1409,17321.0
2021-12-20 14:30:00,66.85,66.85,66.76,66.84,16393.0,59.1674,59.1674,59.0878,59.1586,16393.0
2021-12-20 14:40:00,66.85,66.89,66.83,66.88,11862.0,59.1674,59.2028,59.1497,59.194,11862.0
2021-12-20 14:50:00,66.89,66.96,66.87,66.89,17212.0,59.2028,59.2648,59.1851,59.2028,17212.0
2021-12-20 15:00:00,66.9,66.99,66.89,66.97,25543.0,59.2117,59.2913,59.2028,59.2736,25543.0
2021-12-20 15:10:00,66.98,67.0,66.89,66.98,23733.0,59.2825,59.3002,59.2028,59.2825,23733.0
2021-12-20 15:20:00,66.98,67.05,66.93,67.04,29351.0,59.2825,59.3444,59.2382,59.3356,29351.0
2021-12-20 15:30:00,67.03,67.08,66.96,66.99,31929.0,59.3267,59.371,59.2648,59.2913,31929.0
2021-12-20 15:40:00,66.99,67.1,66.93,67.09,42171.0,59.2913,59.3887,59.2382,59.3798,42171.0
2021-12-20 15:50:00,67.09,67.24,67.03,67.13,244137.0,59.3798,59.5126,59.3267,59.4152,244137.0
2021-12-21 09:30:00,66.92,67.26,66.92,67.18,74364.0,59.6378,59.9408,59.6378,59.8695,74364.0
2021-12-21 09:40:00,67.15,67.17,66.82,66.82,13369.0,59.8428,59.8606,59.5487,59.5487,13369.0
2021-12-21 09:50:00,66.83,66.98,66.73,66.92,15754.0,59.5576,59.6913,59.4685,59.6378,15754.0
2021-12-21 10:00:00,66.88,66.95,66.69,66.76,16254.0,59.6022,59.6646,59.4329,59.4952,16254.0
2021-12-21 10:10:00,66.83,66.98,66.78,66.93,13145.0,59.5576,59.6913,59.5131,59.6467,13145.0
2021-12-21 10:20:00,66.93,67.02,66.85,66.9,17435.0,59.6467,59.7269,59.5754,59.62,17435.0
2021-12-21 10:30:00,66.9,66.94,66.81,66.83,15081.0,59.62,59.6557,59.5398,59.5576,15081.0
2021-12-21 10:40:00,66.8,66.84,66.57,66.59,10824.0,59.5309,59.5665,59.3259,59.3437,10824.0
2021-12-21 10:50:00,66.57,66.59,66.47,66.49,24761.0,59.3259,59.3437,59.2368,59.2546,24761.0
2021-12-21 11:00:00,66.48,66.49,66.33,66.36,20857.0,59.2457,59.2546,59.112,59.1388,20857.0
2021-12-21 11:10:00,66.38,66.4,66.25,66.31,32834.0,59.1566,59.1744,59.0407,59.0942,32834.0
2021-12-21 11:20:00,66.32,66.33,66.12,66.13,11898.0,59.1031,59.112,58.9249,58.9338,11898.0
2021-12-21 11:30:00,66.15,66.33,66.12,66.33,17711.0,58.9516,59.112,58.9249,59.112,17711.0
2021-12-21 11:40:00,66.36,66.69,66.34,66.66,23129.0,59.1388,59.4329,59.1209,59.4061,23129.0
2021-12-21 11:50:00,66.64,66.68,66.5,66.51,12793.0,59.3883,59.4239,59.2635,59.2724,12793.0
2021-12-21 12:00:00,66.53,66.64,66.51,66.64,14006.0,59.2903,59.3883,59.2724,59.3883,14006.0
2021-12-21 12:10:00,66.65,66.73,66.64,66.67,9534.0,59.3972,59.4685,59.3883,59.415,9534.0
2021-12-21 12:20:00,66.65,66.77,66.64,66.74,21407.0,59.3972,59.5042,59.3883,59.4774,21407.0
2021-12-21 12:30:00,66.76,66.83,66.73,66.8,11590.0,59.4952,59.5576,59.4685,59.5309,11590.0
2021-12-21 12:40:00,66.81,66.85,66.79,66.84,16655.0,59.5398,59.5754,59.522,59.5665,16655.0
2021-12-21 12:50:00,66.84,66.91,66.81,66.88,24100.0,59.5665,59.6289,59.5398,59.6022,24100.0
2021-12-21 13:00:00,66.84,66.88,66.78,66.82,19896.0,59.5665,59.6022,59.5131,59.5487,19896.0
2021-12-21 13:10:00,66.83,66.84,66.76,66.8,13323.0,59.5576,59.5665,59.4952,59.5309,13323.0
2021-12-21 13:20:00,66.8,66.86,66.8,66.85,16854.0,59.5309,59.5844,59.5309,59.5754,16854.0
2021-12-21 13:30:00,66.83,66.85,66.77,66.82,20603.0,59.5576,59.5754,59.5042,59.5487,20603.0
2021-12-21 13:40:00,66.81,66.81,66.76,66.79,24252.0,59.5398,59.5398,59.4952,59.522,24252.0
2021-12-21 13:50:00,66.79,66.83,66.72,66.79,28622.0,59.522,59.5576,59.4596,59.522,28622.0
2021-12-21 14:00:00,66.77,66.79,66.6,66.63,17553.0,59.5042,59.522,59.3527,59.3794,17553.0
2021-12-21 14:10:00,66.62,66.62,66.38,66.4,17718.0,59.3705,59.3705,59.1566,59.1744,17718.0
2021-12-21 14:20:00,66.41,66.42,66.33,66.38,11042.0,59.1833,59.1922,59.112,59.1566,11042.0
2021-12-21 14:30:00,66.41,66.45,66.31,66.31,12620.0,59.1833,59.219,59.0942,59.0942,12620.0
2021-12-21 14:40:00,66.3,66.34,66.27,66.32,13352.0,59.0853,59.1209,59.0586,59.1031,13352.0
2021-12-21 14:50:00,66.31,66.34,66.2,66.28,11780.0,59.0942,59.1209,58.9962,59.0675,11780.0
2021-12-21 15:00:00,66.26,66.29,66.17,66.17,24639.0,59.0497,59.0764,58.9694,58.9694,24639.0
2021-12-21 15:10:00,66.17,66.35,66.1,66.35,12227.0,58.9694,59.1299,58.9071,59.1299,12227.0
2021-12-21 15:20:00,66.38,66.5,66.34,66.37,20765.0,59.1566,59.2635,59.1209,59.1477,20765.0
2021-12-21 15:30:00,66.36,66.36,66.18,66.21,41300.0,59.1388,59.1388,58.9784,59.0051,41300.0
2021-12-21 15:40:00,66.21,66.32,66.11,66.14,61386.0,59.0051,59.1031,58.916,58.9427,61386.0
2021-12-21 15:50:00,66.14,66.4,66.14,66.34,244276.0,58.9427,59.1744,58.9427,59.1209,244276.0
2021-12-22 09:30:00,65.75,66.54,65.75,66.33,36567.0,58.5951,59.2992,58.5951,59.112,36567.0
2021-12-22 09:40:00,66.32,66.42,66.27,66.34,11064.0,59.1031,59.1922,59.0586,59.1209,11064.0
2021-12-22 09:50:00,66.42,66.46,66.22,66.27,12198.0,59.1922,59.2279,59.014,59.0586,12198.0
2021-12-22 10:00:00,66.33,66.59,66.3,66.58,6237.0,59.112,59.3437,59.0853,59.3348,6237.0
2021-12-22 10:10:00,66.56,66.59,66.31,66.31,12005.0,59.317,59.3437,59.0942,59.0942,12005.0
2021-12-22 10:20:00,66.31,66.45,66.28,66.41,10896.0,59.0942,59.219,59.0675,59.1833,10896.0
2021-12-22 10:30:00,66.39,66.48,66.3,66.43,15668.0,59.1655,59.2457,59.0853,59.2012,15668.0
2021-12-22 10:40:00,66.43,66.71,66.41,66.66,13200.0,59.2012,59.4507,59.1833,59.4061,13200.0
2021-12-22 10:50:00,66.68,66.87,66.68,66.81,16991.0,59.4239,59.5933,59.4239,59.5398,16991.0
2021-12-22 11:00:00,66.8,66.94,66.8,66.86,13080.0,59.5309,59.6557,59.5309,59.5844,13080.0
2021-12-22 11:10:00,66.87,66.87,66.73,66.75,13702.0,59.5933,59.5933,59.4685,59.4863,13702.0
2021-12-22 11:20:00,66.76,66.77,66.67,66.72,12026.0,59.4952,59.5042,59.415,59.4596,12026.0
2021-12-22 11:30:00,66.73,66.77,66.67,66.67,5919.0,59.4685,59.5042,59.415,59.415,5919.0
2021-12-22 11:40:00,66.66,66.68,66.63,66.65,8778.0,59.4061,59.4239,59.3794,59.3972,8778.0
2021-12-22 11:50:00,66.65,66.69,66.6,66.65,7398.0,59.3972,59.4329,59.3527,59.3972,7398.0
2021-12-22 12:00:00,66.63,66.65,66.58,66.65,8708.0,59.3794,59.3972,59.3348,59.3972,8708.0
2021-12-22 12:10:00,66.63,66.73,66.63,66.63,8922.0,59.3794,59.4685,59.3794,59.3794,8922.0
2021-12-22 12:20:00,66.63,66.76,66.63,66.7,19503.0,59.3794,59.4952,59.3794,59.4418,19503.0
2021-12-22 12:30:00,66.73,66.77,66.69,66.71,10031.0,59.4685,59.5042,59.4329,59.4507,10031.0
2021-12-22 12:40:00,66.72,66.8,66.7,66.75,10300.0,59.4596,59.5309,59.4418,59.4863,10300.0
2021-12-22 12:50:00,66.74,66.79,66.74,66.76,8410.0,59.4774,59.522,59.4774,59.4952,8410.0
2021-12-22 13:00:00,66.77,66.77,66.66,66.66,7893.0,59.5042,59.5042,59.4061,59.4061,7893.0
2021-12-22 13:10:00,66.65,66.75,66.65,66.72,12112.0,59.3972,59.4863,59.3972,59.4596,12112.0
2021-12-22 13:20:00,66.72,66.73,66.65,66.72,17859.0,59.4596,59.4685,59.3972,59.4596,17859.0
2021-12-22 13:30:00,66.71,66.72,66.63,66.67,16247.0,59.4507,59.4596,59.3794,59.415,16247.0
2021-12-22 13:40:00,66.67,66.72,66.62,66.62,13207.0,59.415,59.4596,59.3705,59.3705,13207.0
2021-12-22 13:50:00,66.62,66.63,66.57,66.59,8845.0,59.3705,59.3794,59.3259,59.3437,8845.0
2021-12-22 14:00:00,66.56,66.59,66.51,66.56,22102.0,59.317,59.3437,59.2724,59.317,22102.0
2021-12-22 14:10:00,66.55,66.56,66.51,66.51,14827.0,59.3081,59.317,59.2724,59.2724,14827.0
2021-12-22 14:20:00,66.51,66.56,66.48,66.5,10357.0,59.2724,59.317,59.2457,59.2635,10357.0
2021-12-22 14:30:00,66.51,66.53,66.36,66.36,15454.0,59.2724,59.2903,59.1388,59.1388,15454.0
2021-12-22 14:40:00,66.38,66.39,66.22,66.33,21542.0,59.1566,59.1655,59.014,59.112,21542.0
2021-12-22 14:50:00,66.33,66.39,66.3,66.37,15936.0,59.112,59.1655,59.0853,59.1477,15936.0
2021-12-22 15:00:00,66.38,66.41,66.33,66.34,23878.0,59.1566,59.1833,59.112,59.1209,23878.0
2021-12-22 15:10:00,66.35,66.44,66.33,66.43,18691.0,59.1299,59.2101,59.112,59.2012,18691.0
2021-12-22 15:20:00,66.43,66.44,66.34,66.41,19091.0,59.2012,59.2101,59.1209,59.1833,19091.0
2021-12-22 15:30:00,66.41,66.49,66.37,66.47,32053.0,59.1833,59.2546,59.1477,59.2368,32053.0
2021-12-22 15:40:00,66.46,66.63,66.45,66.59,45719.0,59.2279,59.3794,59.219,59.3437,45719.0
2021-12-22 15:50:00,66.6,66.76,66.58,66.73,176063.0,59.3527,59.4952,59.3348,59.4685,176063.0
2021-12-23 09:30:00,66.79,66.95,66.6,66.93,68231.0,59.522,59.6646,59.3527,59.6467,68231.0
2021-12-23 09:40:00,66.95,66.99,66.83,66.93,13710.0,59.6646,59.7002,59.5576,59.6467,13710.0
2021-12-23 09:50:00,66.95,66.97,66.82,66.9,19951.0,59.6646,59.6824,59.5487,59.62,19951.0
2021-12-23 10:00:00,66.91,67.01,66.88,66.93,28187.0,59.6289,59.718,59.6022,59.6467,28187.0
2021-12-23 10:10:00,66.92,66.98,66.86,66.91,19038.0,59.6378,59.6913,59.5844,59.6289,19038.0
2021-12-23 10:20:00,66.94,67.01,66.9,66.9,19550.0,59.6557,59.718,59.62,59.62,19550.0
2021-12-23 10:30:00,66.91,66.94,66.83,66.92,11329.0,59.6289,59.6557,59.5576,59.6378,11329.0
2021-12-23 10:40:00,66.91,66.95,66.85,66.88,23211.0,59.6289,59.6646,59.5754,59.6022,23211.0
2021-12-23 10:50:00,66.86,66.98,66.85,66.94,27106.0,59.5844,59.6913,59.5754,59.6557,27106.0
2021-12-23 11:00:00,66.93,67.03,66.9,67.03,11357.0,59.6467,59.7359,59.62,59.7359,11357.0
2021-12-23 11:10:00,67.02,67.03,66.89,66.94,21400.0,59.7269,59.7359,59.6111,59.6557,21400.0
2021-12-23 11:20:00,66.94,66.96,66.86,66.9,11558.0,59.6557,59.6735,59.5844,59.62,11558.0
2021-12-23 11:30:00,66.89,66.97,66.87,66.94,14860.0,59.6111,59.6824,59.5933,59.6557,14860.0
2021-12-23 11:40:00,66.97,66.98,66.9,66.91,14352.0,59.6824,59.6913,59.62,59.6289,14352.0
2021-12-23 11:50:00,66.92,66.97,66.87,66.9,20650.0,59.6378,59.6824,59.5933,59.62,20650.0
2021-12-23 12:00:00,66.9,66.92,66.85,66.85,22469.0,59.62,59.6378,59.5754,59.5754,22469.0
2021-12-23 12:10:00,66.84,66.85,66.74,66.79,19526.0,59.5665,59.5754,59.4774,59.522,19526.0
2021-12-23 12:20:00,66.78,66.78,66.68,66.7,17321.0,59.5131,59.5131,59.4239,59.4418,17321.0
2021-12-23 12:30:00,66.71,66.76,66.69,66.72,17444.0,59.4507,59.4952,59.4329,59.4596,17444.0
2021-12-23 12:40:00,66.7,66.71,66.59,66.64,12117.0,59.4418,59.4507,59.3437,59.3883,12117.0
2021-12-23 12:50:00,66.64,66.64,66.56,66.59,18321.0,59.3883,59.3883,59.317,59.3437,18321.0
2021-12-23 13:00:00,66.59,66.63,66.56,66.61,9936.0,59.3437,59.3794,59.317,59.3616,9936.0
2021-12-23 13:10:00,66.61,66.62,66.53,66.55,18996.0,59.3616,59.3705,59.2903,59.3081,18996.0
2021-12-23 13:20:00,66.55,66.55,66.48,66.55,13662.0,59.3081,59.3081,59.2457,59.3081,13662.0
2021-12-23 13:30:00,66.54,66.62,66.52,66.62,13737.0,59.2992,59.3705,59.2814,59.3705,13737.0
2021-12-23 13:40:00,66.61,66.63,66.53,66.55,35148.0,59.3616,59.3794,59.2903,59.3081,35148.0
2021-12-23 13:50:00,66.54,66.63,66.54,66.62,9523.0,59.2992,59.3794,59.2992,59.3705,9523.0
2021-12-23 14:00:00,66.63,66.69,66.63,66.68,17525.0,59.3794,59.4329,59.3794,59.4239,17525.0
2021-12-23 14:10:00,66.68,66.68,66.58,66.67,63168.0,59.4239,59.4239,59.3348,59.415,63168.0
2021-12-23 14:20:00,66.66,66.67,66.57,66.57,25620.0,59.4061,59.415,59.3259,59.3259,25620.0
2021-12-23 14:30:00,66.57,66.65,66.56,66.64,51346.0,59.3259,59.3972,59.317,59.3883,51346.0
2021-12-23 14:40:00,66.63,66.65,66.6,66.63,43226.0,59.3794,59.3972,59.3527,59.3794,43226.0
2021-12-23 14:50:00,66.63,66.69,66.59,66.62,133040.0,59.3794,59.4329,59.3437,59.3705,133040.0
2021-12-23 15:00:00,66.64,66.65,66.57,66.65,32705.0,59.3883,59.3972,59.3259,59.3972,32705.0
2021-12-23 15:10:00,66.64,66.73,66.63,66.72,19108.0,59.3883,59.4685,59.3794,59.4596,19108.0
2021-12-23 15:20:00,66.72,66.72,66.65,66.68,24730.0,59.4596,59.4596,59.3972,59.4239,24730.0
2021-12-23 15:30:00,66.68,66.7,66.53,66.65,43163.0,59.4239,59.4418,59.2903,59.3972,43163.0
2021-12-23 15:40:00,66.64,66.72,66.58,66.69,57803.0,59.3883,59.4596,59.3348,59.4329,57803.0
2021-12-23 15:50:00,66.71,66.78,66.58,66.58,198478.0,59.4507,59.5131,59.3348,59.3348,198478.0
2021-12-27 09:30:00,66.82,66.94,66.59,66.59,30771.0,59.5487,59.6557,59.3437,59.3437,30771.0
2021-12-27 09:40:00,66.61,66.64,66.38,66.53,22135.0,59.3616,59.3883,59.1566,59.2903,22135.0
2021-12-27 09:50:00,66.53,66.63,66.53,66.55,21780.0,59.2903,59.3794,59.2903,59.3081,21780.0
2021-12-27 10:00:00,66.57,66.63,66.48,66.5,12386.0,59.3259,59.3794,59.2457,59.2635,12386.0
2021-12-27 10:10:00,66.5,66.65,66.46,66.63,12459.0,59.2635,59.3972,59.2279,59.3794,12459.0
2021-12-27 10:20:00,66.61,66.67,66.54,66.59,7997.0,59.3616,59.415,59.2992,59.3437,7997.0
2021-12-27 10:30:00,66.56,66.61,66.52,66.57,8502.0,59.317,59.3616,59.2814,59.3259,8502.0
2021-12-27 10:40:00,66.56,66.67,66.53,66.62,14660.0,59.317,59.415,59.2903,59.3705,14660.0
2021-12-27 10:50:00,66.61,66.65,66.57,66.62,11145.0,59.3616,59.3972,59.3259,59.3705,11145.0
2021-12-27 11:00:00,66.63,66.68,66.62,66.64,5015.0,59.3794,59.4239,59.3705,59.3883,5015.0
2021-12-27 11:10:00,66.65,66.67,66.58,66.63,8285.0,59.3972,59.415,59.3348,59.3794,8285.0
2021-12-27 11:20:00,66.63,66.67,66.58,66.61,6432.0,59.3794,59.415,59.3348,59.3616,6432.0
2021-12-27 11:30:00,66.6,66.7,66.59,66.65,15064.0,59.3527,59.4418,59.3437,59.3972,15064.0
2021-12-27 11:40:00,66.62,66.66,66.59,66.61,6564.0,59.3705,59.4061,59.3437,59.3616,6564.0
2021-12-27 11:50:00,66.61,66.61,66.53,66.56,5367.0,59.3616,59.3616,59.2903,59.317,5367.0
2021-12-27 12:00:00,66.55,66.57,66.52,66.52,11368.0,59.3081,59.3259,59.2814,59.2814,11368.0
2021-12-27 12:10:00,66.52,66.52,66.48,66.49,8665.0,59.2814,59.2814,59.2457,59.2546,8665.0
2021-12-27 12:20:00,66.5,66.58,66.5,66.55,8597.0,59.2635,59.3348,59.2635,59.3081,8597.0
2021-12-27 12:30:00,66.54,66.56,66.43,66.49,12642.0,59.2992,59.317,59.2012,59.2546,12642.0
2021-12-27 12:40:00,66.47,66.55,66.47,66.53,15366.0,59.2368,59.3081,59.2368,59.2903,15366.0
2021-12-27 12:50:00,66.53,66.56,66.49,66.49,11168.0,59.2903,59.317,59.2546,59.2546,11168.0
2021-12-27 13:00:00,66.48,66.5,66.43,66.44,6944.0,59.2457,59.2635,59.2012,59.2101,6944.0
2021-12-27 13:10:00,66.45,66.47,66.43,66.46,7354.0,59.219,59.2368,59.2012,59.2279,7354.0
2021-12-27 13:20:00,66.44,66.52,66.43,66.52,8233.0,59.2101,59.2814,59.2012,59.2814,8233.0
2021-12-27 13:30:00,66.5,66.51,66.47,66.48,8660.0,59.2635,59.2724,59.2368,59.2457,8660.0
2021-12-27 13:40:00,66.47,66.54,66.45,66.52,7090.0,59.2368,59.2992,59.219,59.2814,7090.0
2021-12-27 13:50:00,66.51,66.61,66.51,66.57,9579.0,59.2724,59.3616,59.2724,59.3259,9579.0
2021-12-27 14:00:00,66.57,66.59,66.54,66.55,10476.0,59.3259,59.3437,59.2992,59.3081,10476.0
2021-12-27 14:10:00,66.54,66.55,66.5,66.51,8956.0,59.2992,59.3081,59.2635,59.2724,8956.0
2021-12-27 14:20:00,66.51,66.58,66.5,66.58,7316.0,59.2724,59.3348,59.2635,59.3348,7316.0
2021-12-27 14:30:00,66.57,66.65,66.57,66.63,8985.0,59.3259,59.3972,59.3259,59.3794,8985.0
2021-12-27 14:40:00,66.62,66.64,66.56,66.56,7260.0,59.3705,59.3883,59.317,59.317,7260.0
2021-12-27 14:50:00,66.56,66.66,66.56,66.63,7881.0,59.317,59.4061,59.317,59.3794,7881.0
2021-12-27 15:00:00,66.62,66.71,66.62,66.64,12826.0,59.3705,59.4507,59.3705,59.3883,12826.0
2021-12-27 15:10:00,66.64,66.65,66.53,66.58,19111.0,59.3883,59.3972,59.2903,59.3348,19111.0
2021-12-27 15:20:00,66.59,66.66,66.58,66.64,14761.0,59.3437,59.4061,59.3348,59.3883,14761.0
2021-12-27 15:30:00,66.65,66.75,66.65,66.69,18573.0,59.3972,59.4863,59.3972,59.4329,18573.0
2021-12-27 15:40:00,66.71,66.79,66.7,66.78,35661.0,59.4507,59.522,59.4418,59.5131,35661.0
2021-12-27 15:50:00,66.8,66.85,66.73,66.82,126468.0,59.5309,59.5754,59.4685,59.5487,126468.0
2021-12-28 09:30:00,66.91,67.08,66.82,67.06,39562.0,59.6289,59.7804,59.5487,59.7626,39562.0
2021-12-28 09:40:00,67.03,67.2,66.95,67.07,19351.0,59.7359,59.8874,59.6646,59.7715,19351.0
2021-12-28 09:50:00,67.08,67.08,66.96,67.06,10304.0,59.7804,59.7804,59.6735,59.7626,10304.0
2021-12-28 10:00:00,67.05,67.13,67.0,67.12,36856.0,59.7537,59.825,59.7091,59.8161,36856.0
2021-12-28 10:10:00,67.13,67.42,67.11,67.4,17555.0,59.825,60.0834,59.8072,60.0656,17555.0
2021-12-28 10:20:00,67.41,67.41,67.27,67.31,10422.0,60.0745,60.0745,59.9497,59.9854,10422.0
2021-12-28 10:30:00,67.26,67.27,67.15,67.17,15045.0,59.9408,59.9497,59.8428,59.8606,15045.0
2021-12-28 10:40:00,67.19,67.35,67.14,67.33,22333.0,59.8784,60.021,59.8339,60.0032,22333.0
2021-12-28 10:50:00,67.32,67.34,67.27,67.32,8305.0,59.9943,60.0121,59.9497,59.9943,8305.0
2021-12-28 11:00:00,67.3,67.4,67.29,67.39,7839.0,59.9765,60.0656,59.9676,60.0567,7839.0
2021-12-28 11:10:00,67.39,67.52,67.38,67.51,26805.0,60.0567,60.1725,60.0478,60.1636,26805.0
2021-12-28 11:20:00,67.51,67.57,67.5,67.51,12495.0,60.1636,60.2171,60.1547,60.1636,12495.0
2021-12-28 11:30:00,67.52,67.58,67.44,67.54,37784.0,60.1725,60.226,60.1012,60.1904,37784.0
2021-12-28 11:40:00,67.55,67.55,67.43,67.43,6110.0,60.1993,60.1993,60.0923,60.0923,6110.0
2021-12-28 11:50:00,67.41,67.45,67.36,67.44,7533.0,60.0745,60.1102,60.0299,60.1012,7533.0
2021-12-28 12:00:00,67.45,67.5,67.42,67.46,6750.0,60.1102,60.1547,60.0834,60.1191,6750.0
2021-12-28 12:10:00,67.48,67.49,67.42,67.42,4808.0,60.1369,60.1458,60.0834,60.0834,4808.0
2021-12-28 12:20:00,67.44,67.47,67.38,67.42,8523.0,60.1012,60.128,60.0478,60.0834,8523.0
2021-12-28 12:30:00,67.42,67.46,67.4,67.45,9691.0,60.0834,60.1191,60.0656,60.1102,9691.0
2021-12-28 12:40:00,67.44,67.5,67.42,67.48,8775.0,60.1012,60.1547,60.0834,60.1369,8775.0
2021-12-28 12:50:00,67.48,67.48,67.45,67.47,6199.0,60.1369,60.1369,60.1102,60.128,6199.0
2021-12-28 13:00:00,67.46,67.53,67.44,67.53,6917.0,60.1191,60.1815,60.1012,60.1815,6917.0
2021-12-28 13:10:00,67.52,67.57,67.5,67.55,10618.0,60.1725,60.2171,60.1547,60.1993,10618.0
2021-12-28 13:20:00,67.54,67.58,67.52,67.55,10441.0,60.1904,60.226,60.1725,60.1993,10441.0
2021-12-28 13:30:00,67.56,67.61,67.53,67.54,6933.0,60.2082,60.2527,60.1815,60.1904,6933.0
2021-12-28 13:40:00,67.53,67.55,67.5,67.51,3826.0,60.1815,60.1993,60.1547,60.1636,3826.0
2021-12-28 13:50:00,67.52,67.59,67.51,67.59,5941.0,60.1725,60.2349,60.1636,60.2349,5941.0
2021-12-28 14:00:00,67.6,67.6,67.57,67.58,6202.0,60.2438,60.2438,60.2171,60.226,6202.0
2021-12-28 14:10:00,67.58,67.58,67.52,67.53,6569.0,60.226,60.226,60.1725,60.1815,6569.0
2021-12-28 14:20:00,67.54,67.58,67.51,67.51,9142.0,60.1904,60.226,60.1636,60.1636,9142.0
2021-12-28 14:30:00,67.51,67.52,67.45,67.45,11772.0,60.1636,60.1725,60.1102,60.1102,11772.0
2021-12-28 14:40:00,67.47,67.51,67.45,67.5,7845.0,60.128,60.1636,60.1102,60.1547,7845.0
2021-12-28 14:50:00,67.5,67.54,67.49,67.53,7911.0,60.1547,60.1904,60.1458,60.1815,7911.0
2021-12-28 15:00:00,67.52,67.6,67.5,67.57,17920.0,60.1725,60.2438,60.1547,60.2171,17920.0
2021-12-28 15:10:00,67.58,67.6,67.55,67.55,6269.0,60.226,60.2438,60.1993,60.1993,6269.0
2021-12-28 15:20:00,67.55,67.59,67.49,67.55,10243.0,60.1993,60.2349,60.1458,60.1993,10243.0
2021-12-28 15:30:00,67.53,67.54,67.43,67.43,17300.0,60.1815,60.1904,60.0923,60.0923,17300.0
2021-12-28 15:40:00,67.44,67.56,67.44,67.55,30205.0,60.1012,60.2082,60.1012,60.1993,30205.0
2021-12-28 15:50:00,67.54,67.63,67.49,67.62,150369.0,60.1904,60.2706,60.1458,60.2617,150369.0
2021-12-29 09:30:00,68.02,68.02,67.47,67.7,45731.0,60.6181,60.6181,60.128,60.333,45731.0
2021-12-29 09:40:00,67.69,67.73,67.63,67.68,20354.0,60.324,60.3597,60.2706,60.3151,20354.0
2021-12-29 09:50:00,67.71,67.71,67.57,67.68,8502.0,60.3419,60.3419,60.2171,60.3151,8502.0
2021-12-29 10:00:00,67.68,67.82,67.67,67.81,15415.0,60.3151,60.4399,60.3062,60.431,15415.0
2021-12-29 10:10:00,67.82,68.01,67.78,68.0,64058.0,60.4399,60.6092,60.4042,60.6003,64058.0
2021-12-29 10:20:00,68.0,68.0,67.73,67.74,12680.0,60.6003,60.6003,60.3597,60.3686,12680.0
2021-12-29 10:30:00,67.74,67.87,67.73,67.87,11512.0,60.3686,60.4845,60.3597,60.4845,11512.0
2021-12-29 10:40:00,67.89,67.9,67.79,67.81,14346.0,60.5023,60.5112,60.4132,60.431,14346.0
2021-12-29 10:50:00,67.86,67.94,67.79,67.79,16324.0,60.4755,60.5468,60.4132,60.4132,16324.0
2021-12-29 11:00:00,67.8,67.87,67.71,67.71,10991.0,60.4221,60.4845,60.3419,60.3419,10991.0
2021-12-29 11:10:00,67.72,67.82,67.7,67.79,11286.0,60.3508,60.4399,60.333,60.4132,11286.0
2021-12-29 11:20:00,67.79,67.85,67.77,67.84,8673.0,60.4132,60.4666,60.3953,60.4577,8673.0
2021-12-29 11:30:00,67.86,67.96,67.86,67.95,10232.0,60.4755,60.5647,60.4755,60.5557,10232.0
2021-12-29 11:40:00,67.92,67.98,67.9,67.98,9828.0,60.529,60.5825,60.5112,60.5825,9828.0
2021-12-29 11:50:00,67.98,68.0,67.91,67.91,13091.0,60.5825,60.6003,60.5201,60.5201,13091.0
2021-12-29 12:00:00,67.9,67.92,67.76,67.8,33822.0,60.5112,60.529,60.3864,60.4221,33822.0
2021-12-29 12:10:00,67.81,67.86,67.78,67.86,14572.0,60.431,60.4755,60.4042,60.4755,14572.0
2021-12-29 12:20:00,67.86,67.92,67.83,67.91,10373.0,60.4755,60.529,60.4488,60.5201,10373.0
2021-12-29 12:30:00,67.91,67.91,67.88,67.88,18361.0,60.5201,60.5201,60.4934,60.4934,18361.0
2021-12-29 12:40:00,67.9,67.9,67.84,67.86,4202.0,60.5112,60.5112,60.4577,60.4755,4202.0
2021-12-29 12:50:00,67.86,67.88,67.81,67.82,6543.0,60.4755,60.4934,60.431,60.4399,6543.0
2021-12-29 13:00:00,67.85,67.85,67.79,67.81,7938.0,60.4666,60.4666,60.4132,60.431,7938.0
2021-12-29 13:10:00,67.82,67.89,67.82,67.88,8537.0,60.4399,60.5023,60.4399,60.4934,8537.0
2021-12-29 13:20:00,67.89,67.9,67.85,67.85,6780.0,60.5023,60.5112,60.4666,60.4666,6780.0
2021-12-29 13:30:00,67.87,67.88,67.83,67.84,8359.0,60.4845,60.4934,60.4488,60.4577,8359.0
2021-12-29 13:40:00,67.84,67.9,67.83,67.89,15259.0,60.4577,60.5112,60.4488,60.5023,15259.0
2021-12-29 13:50:00,67.88,67.97,67.87,67.95,13077.0,60.4934,60.5736,60.4845,60.5557,13077.0
2021-12-29 14:00:00,67.95,67.96,67.89,67.9,20700.0,60.5557,60.5647,60.5023,60.5112,20700.0
2021-12-29 14:10:00,67.89,67.98,67.89,67.98,9877.0,60.5023,60.5825,60.5023,60.5825,9877.0
2021-12-29 14:20:00,67.97,67.98,67.88,67.88,18849.0,60.5736,60.5825,60.4934,60.4934,18849.0
2021-12-29 14:30:00,67.88,67.89,67.82,67.85,11717.0,60.4934,60.5023,60.4399,60.4666,11717.0
2021-12-29 14:40:00,67.85,67.91,67.83,67.87,13328.0,60.4666,60.5201,60.4488,60.4845,13328.0
2021-12-29 14:50:00,67.88,67.89,67.85,67.87,13077.0,60.4934,60.5023,60.4666,60.4845,13077.0
2021-12-29 15:00:00,67.87,67.95,67.87,67.94,19642.0,60.4845,60.5557,60.4845,60.5468,19642.0
2021-12-29 15:10:00,67.94,68.0,67.91,68.0,12715.0,60.5468,60.6003,60.5201,60.6003,12715.0
2021-12-29 15:20:00,68.0,68.03,67.96,67.98,40579.0,60.6003,60.627,60.5647,60.5825,40579.0
2021-12-29 15:30:00,67.96,68.08,67.96,67.98,42877.0,60.5647,60.6716,60.5647,60.5825,42877.0
2021-12-29 15:40:00,67.97,68.06,67.95,68.03,104133.0,60.5736,60.6538,60.5557,60.627,104133.0
2021-12-29 15:50:00,68.03,68.04,67.93,67.96,207701.0,60.627,60.636,60.5379,60.5647,207701.0
2021-12-30 09:30:00,68.11,68.23,67.99,68.09,112027.0,60.6983,60.8053,60.5914,60.6805,112027.0
2021-12-30 09:40:00,68.14,68.22,68.04,68.09,20927.0,60.7251,60.7964,60.636,60.6805,20927.0
2021-12-30 09:50:00,68.08,68.12,68.03,68.05,21226.0,60.6716,60.7072,60.627,60.6449,21226.0
2021-12-30 10:00:00,68.03,68.06,67.94,67.97,25262.0,60.627,60.6538,60.5468,60.5736,25262.0
2021-12-30 10:10:00,67.97,68.0,67.92,67.92,42828.0,60.5736,60.6003,60.529,60.529,42828.0
2021-12-30 10:20:00,67.94,67.97,67.85,67.93,33894.0,60.5468,60.5736,60.4666,60.5379,33894.0
2021-12-30 10:30:00,67.92,67.95,67.88,67.9,17253.0,60.529,60.5557,60.4934,60.5112,17253.0
2021-12-30 10:40:00,67.89,67.9,67.81,67.88,15169.0,60.5023,60.5112,60.431,60.4934,15169.0
2021-12-30 10:50:00,67.89,67.92,67.87,67.88,20377.0,60.5023,60.529,60.4845,60.4934,20377.0
2021-12-30 11:00:00,67.89,67.92,67.79,67.81,17959.0,60.5023,60.529,60.4132,60.431,17959.0
2021-12-30 11:10:00,67.82,67.89,67.82,67.87,46141.0,60.4399,60.5023,60.4399,60.4845,46141.0
2021-12-30 11:20:00,67.88,67.93,67.87,67.91,19602.0,60.4934,60.5379,60.4845,60.5201,19602.0
2021-12-30 11:30:00,67.91,67.97,67.91,67.95,16494.0,60.5201,60.5736,60.5201,60.5557,16494.0
2021-12-30 11:40:00,67.96,67.99,67.91,67.93,15629.0,60.5647,60.5914,60.5201,60.5379,15629.0
2021-12-30 11:50:00,67.92,67.96,67.91,67.95,19667.0,60.529,60.5647,60.5201,60.5557,19667.0
2021-12-30 12:00:00,67.96,67.97,67.9,67.92,27844.0,60.5647,60.5736,60.5112,60.529,27844.0
2021-12-30 12:10:00,67.91,67.95,67.86,67.93,15367.0,60.5201,60.5557,60.4755,60.5379,15367.0
2021-12-30 12:20:00,67.92,68.0,67.92,67.98,12176.0,60.529,60.6003,60.529,60.5825,12176.0
2021-12-30 12:30:00,67.97,68.01,67.97,67.97,26901.0,60.5736,60.6092,60.5736,60.5736,26901.0
2021-12-30 12:40:00,67.97,68.03,67.97,67.99,8931.0,60.5736,60.627,60.5736,60.5914,8931.0
2021-12-30 12:50:00,67.98,68.03,67.95,68.03,22437.0,60.5825,60.627,60.5557,60.627,22437.0
2021-12-30 13:00:00,68.03,68.07,68.02,68.05,11802.0,60.627,60.6627,60.6181,60.6449,11802.0
2021-12-30 13:10:00,68.05,68.08,68.04,68.04,8868.0,60.6449,60.6716,60.636,60.636,8868.0
2021-12-30 13:20:00,68.05,68.05,67.99,68.01,16571.0,60.6449,60.6449,60.5914,60.6092,16571.0
2021-12-30 13:30:00,68.0,68.02,67.99,68.01,11835.0,60.6003,60.6181,60.5914,60.6092,11835.0
2021-12-30 13:40:00,68.01,68.06,67.96,68.06,16875.0,60.6092,60.6538,60.5647,60.6538,16875.0
2021-12-30 13:50:00,68.06,68.13,68.06,68.12,10603.0,60.6538,60.7162,60.6538,60.7072,10603.0
2021-12-30 14:00:00,68.11,68.21,68.1,68.19,22684.0,60.6983,60.7875,60.6894,60.7696,22684.0
2021-12-30 14:10:00,68.19,68.21,68.12,68.15,24608.0,60.7696,60.7875,60.7072,60.734,24608.0
2021-12-30 14:20:00,68.15,68.15,68.11,68.13,12189.0,60.734,60.734,60.6983,60.7162,12189.0
2021-12-30 14:30:00,68.12,68.15,68.09,68.11,18419.0,60.7072,60.734,60.6805,60.6983,18419.0
2021-12-30 14:40:00,68.1,68.12,68.07,68.09,20382.0,60.6894,60.7072,60.6627,60.6805,20382.0
2021-12-30 14:50:00,68.11,68.13,68.05,68.06,39300.0,60.6983,60.7162,60.6449,60.6538,39300.0
2021-12-30 15:00:00,68.06,68.14,68.04,68.13,24245.0,60.6538,60.7251,60.636,60.7162,24245.0
2021-12-30 15:10:00,68.14,68.24,68.13,68.23,18920.0,60.7251,60.8142,60.7162,60.8053,18920.0
2021-12-30 15:20:00,68.22,68.24,68.16,68.2,28419.0,60.7964,60.8142,60.7429,60.7785,28419.0
2021-12-30 15:30:00,68.2,68.26,68.17,68.26,50485.0,60.7785,60.832,60.7518,60.832,50485.0
2021-12-30 15:40:00,68.26,68.26,68.18,68.23,34089.0,60.832,60.832,60.7607,60.8053,34089.0
2021-12-30 15:50:00,68.23,68.29,68.14,68.23,170001.0,60.8053,60.8587,60.7251,60.8053,170001.0
2021-12-31 09:30:00,67.41,67.68,67.04,67.68,274991.0,60.0745,60.3151,59.7448,60.3151,274991.0
2021-12-31 09:40:00,67.67,67.7,67.46,67.55,110973.0,60.3062,60.333,60.1191,60.1993,110973.0
2021-12-31 09:50:00,67.56,67.62,67.06,67.14,98603.0,60.2082,60.2617,59.7626,59.8339,98603.0
2021-12-31 10:00:00,67.18,67.39,67.08,67.34,63063.0,59.8695,60.0567,59.7804,60.0121,63063.0
2021-12-31 10:10:00,67.31,67.34,67.2,67.24,29170.0,59.9854,60.0121,59.8874,59.923,29170.0
2021-12-31 10:20:00,67.26,67.63,67.26,67.63,49208.0,59.9408,60.2706,59.9408,60.2706,49208.0
2021-12-31 10:30:00,67.62,67.62,67.41,67.41,44931.0,60.2617,60.2617,60.0745,60.0745,44931.0
2021-12-31 10:40:00,67.41,67.45,67.25,67.31,28400.0,60.0745,60.1102,59.9319,59.9854,28400.0
2021-12-31 10:50:00,67.31,67.39,67.29,67.35,31827.0,59.9854,60.0567,59.9676,60.021,31827.0
2021-12-31 11:00:00,67.36,67.44,66.66,66.73,646402.0,60.0299,60.1012,59.4061,59.4685,646402.0
2021-12-31 11:10:00,66.72,67.17,66.55,66.96,407508.0,59.4596,59.8606,59.3081,59.6735,407508.0
2021-12-31 11:20:00,66.95,67.03,66.72,66.75,180508.0,59.6646,59.7359,59.4596,59.4863,180508.0
2021-12-31 11:30:00,66.73,66.8,66.59,66.8,225323.0,59.4685,59.5309,59.3437,59.5309,225323.0
2021-12-31 11:40:00,66.8,66.8,66.42,66.42,91455.0,59.5309,59.5309,59.1922,59.1922,91455.0
2021-12-31 11:50:00,66.43,66.61,66.43,66.54,118189.0,59.2012,59.3616,59.2012,59.2992,118189.0
2021-12-31 12:00:00,66.54,66.85,66.51,66.83,99235.0,59.2992,59.5754,59.2724,59.5576,99235.0
2021-12-31 12:10:00,66.83,66.95,66.6,66.84,237261.0,59.5576,59.6646,59.3527,59.5665,237261.0
2021-12-31 12:20:00,66.83,66.98,66.62,66.95,74268.0,59.5576,59.6913,59.3705,59.6646,74268.0
2021-12-31 12:30:00,66.95,67.11,66.91,67.11,48647.0,59.6646,59.8072,59.6289,59.8072,48647.0
2021-12-31 12:40:00,67.11,67.35,67.09,67.34,76897.0,59.8072,60.021,59.7893,60.0121,76897.0
2021-12-31 12:50:00,67.34,67.5,67.33,67.45,38155.0,60.0121,60.1547,60.0032,60.1102,38155.0
2021-12-31 13:00:00,67.44,67.47,67.39,67.4,27830.0,60.1012,60.128,60.0567,60.0656,27830.0
2021-12-31 13:10:00,67.41,67.52,67.41,67.5,25392.0,60.0745,60.1725,60.0745,60.1547,25392.0
2021-12-31 13:20:00,67.5,67.64,67.5,67.64,39459.0,60.1547,60.2795,60.1547,60.2795,39459.0
2021-12-31 13:30:00,67.64,67.66,67.61,67.63,40072.0,60.2795,60.2973,60.2527,60.2706,40072.0
2021-12-31 13:40:00,67.63,67.63,67.54,67.56,40240.0,60.2706,60.2706,60.1904,60.2082,40240.0
2021-12-31 13:50:00,67.56,67.73,67.55,67.68,62669.0,60.2082,60.3597,60.1993,60.3151,62669.0
2021-12-31 14:00:00,67.69,67.76,67.64,67.71,34609.0,60.324,60.3864,60.2795,60.3419,34609.0
2021-12-31 14:10:00,67.71,67.75,67.67,67.67,33816.0,60.3419,60.3775,60.3062,60.3062,33816.0
2021-12-31 14:20:00,67.65,67.66,67.54,67.6,41112.0,60.2884,60.2973,60.1904,60.2438,41112.0
2021-12-31 14:30:00,67.59,67.65,67.55,67.61,45906.0,60.2349,60.2884,60.1993,60.2527,45906.0
2021-12-31 14:40:00,67.62,67.64,67.57,67.59,36611.0,60.2617,60.2795,60.2171,60.2349,36611.0
2021-12-31 14:50:00,67.59,67.64,67.57,67.63,30738.0,60.2349,60.2795,60.2171,60.2706,30738.0
2021-12-31 15:00:00,67.64,67.73,67.64,67.68,54573.0,60.2795,60.3597,60.2795,60.3151,54573.0
2021-12-31 15:10:00,67.68,67.71,67.61,67.69,38321.0,60.3151,60.3419,60.2527,60.324,38321.0
2021-12-31 15:20:00,67.68,67.9,67.67,67.89,153634.0,60.3151,60.5112,60.3062,60.5023,153634.0
2021-12-31 15:30:00,67.89,67.97,67.83,67.88,108735.0,60.5023,60.5736,60.4488,60.4934,108735.0
2021-12-31 15:40:00,67.88,67.98,67.85,67.91,84282.0,60.4934,60.5825,60.4666,60.5201,84282.0
2021-12-31 15:50:00,67.9,67.94,67.59,67.7,323824.0,60.5112,60.5468,60.2349,60.333,323824.0
2022-01-03 09:30:00,67.73,67.73,67.24,67.51,149113.0,60.3597,60.3597,59.923,60.1636,149113.0
2022-01-03 09:40:00,67.52,67.58,67.38,67.47,92212.0,60.1725,60.226,60.0478,60.128,92212.0
2022-01-03 09:50:00,67.47,67.73,67.4,67.71,84696.0,60.128,60.3597,60.0656,60.3419,84696.0
2022-01-03 10:00:00,67.71,67.71,67.48,67.6,106553.0,60.3419,60.3419,60.1369,60.2438,106553.0
2022-01-03 10:10:00,67.61,67.78,67.51,67.65,58372.0,60.2527,60.4042,60.1636,60.2884,58372.0
2022-01-03 10:20:00,67.66,67.77,67.56,67.6,60584.0,60.2973,60.3953,60.2082,60.2438,60584.0
2022-01-03 10:30:00,67.6,67.6,67.31,67.37,56063.0,60.2438,60.2438,59.9854,60.0389,56063.0
2022-01-03 10:40:00,67.37,67.46,67.26,67.45,56183.0,60.0389,60.1191,59.9408,60.1102,56183.0
2022-01-03 10:50:00,67.42,67.5,67.32,67.39,49712.0,60.0834,60.1547,59.9943,60.0567,49712.0
2022-01-03 11:00:00,67.38,67.47,67.32,67.37,88959.0,60.0478,60.128,59.9943,60.0389,88959.0
2022-01-03 11:10:00,67.39,67.57,67.39,67.47,52561.0,60.0567,60.2171,60.0567,60.128,52561.0
2022-01-03 11:20:00,67.48,67.48,67.08,67.1,37244.0,60.1369,60.1369,59.7804,59.7982,37244.0
2022-01-03 11:30:00,67.1,67.15,66.83,66.97,41126.0,59.7982,59.8428,59.5576,59.6824,41126.0
2022-01-03 11:40:00,66.98,67.19,66.98,67.08,24768.0,59.6913,59.8784,59.6913,59.7804,24768.0
2022-01-03 11:50:00,67.09,67.31,67.07,67.31,22542.0,59.7893,59.9854,59.7715,59.9854,22542.0
2022-01-03 12:00:00,67.29,67.38,67.27,67.33,40036.0,59.9676,60.0478,59.9497,60.0032,40036.0
2022-01-03 12:10:00,67.35,67.46,67.35,67.46,18982.0,60.021,60.1191,60.021,60.1191,18982.0
2022-01-03 12:20:00,67.48,67.52,67.47,67.47,23978.0,60.1369,60.1725,60.128,60.128,23978.0
2022-01-03 12:30:00,67.47,67.49,67.34,67.41,25024.0,60.128,60.1458,60.0121,60.0745,25024.0
2022-01-03 12:40:00,67.42,67.43,67.24,67.25,31354.0,60.0834,60.0923,59.923,59.9319,31354.0
2022-01-03 12:50:00,67.25,67.27,67.06,67.06,37830.0,59.9319,59.9497,59.7626,59.7626,37830.0
2022-01-03 13:00:00,67.05,67.1,66.98,67.08,33626.0,59.7537,59.7982,59.6913,59.7804,33626.0
2022-01-03 13:10:00,67.07,67.31,67.07,67.28,17472.0,59.7715,59.9854,59.7715,59.9587,17472.0
2022-01-03 13:20:00,67.28,67.39,67.27,67.39,23292.0,59.9587,60.0567,59.9497,60.0567,23292.0
2022-01-03 13:30:00,67.39,67.42,67.36,67.37,18967.0,60.0567,60.0834,60.0299,60.0389,18967.0
2022-01-03 13:40:00,67.37,67.48,67.33,67.46,22092.0,60.0389,60.1369,60.0032,60.1191,22092.0
2022-01-03 13:50:00,67.46,67.62,67.46,67.62,28188.0,60.1191,60.2617,60.1191,60.2617,28188.0
2022-01-03 14:00:00,67.63,67.63,67.53,67.62,24543.0,60.2706,60.2706,60.1815,60.2617,24543.0
2022-01-03 14:10:00,67.62,67.68,67.59,67.65,34456.0,60.2617,60.3151,60.2349,60.2884,34456.0
2022-01-03 14:20:00,67.66,67.74,67.64,67.71,38394.0,60.2973,60.3686,60.2795,60.3419,38394.0
2022-01-03 14:30:00,67.73,67.81,67.71,67.8,33246.0,60.3597,60.431,60.3419,60.4221,33246.0
2022-01-03 14:40:00,67.81,67.93,67.81,67.89,41931.0,60.431,60.5379,60.431,60.5023,41931.0
2022-01-03 14:50:00,67.9,67.93,67.83,67.85,40918.0,60.5112,60.5379,60.4488,60.4666,40918.0
2022-01-03 15:00:00,67.84,67.88,67.79,67.81,38633.0,60.4577,60.4934,60.4132,60.431,38633.0
2022-01-03 15:10:00,67.81,67.83,67.73,67.78,47078.0,60.431,60.4488,60.3597,60.4042,47078.0
2022-01-03 15:20:00,67.78,67.84,67.71,67.75,59752.0,60.4042,60.4577,60.3419,60.3775,59752.0
2022-01-03 15:30:00,67.76,67.8,67.61,67.63,78755.0,60.3864,60.4221,60.2527,60.2706,78755.0
2022-01-03 15:40:00,67.64,67.68,67.49,67.68,83956.0,60.2795,60.3151,60.1458,60.3151,83956.0
2022-01-03 15:50:00,67.7,67.99,67.7,67.95,493354.0,60.333,60.5914,60.333,60.5557,493354.0
2022-01-04 09:30:00,67.87,68.25,67.77,68.15,105376.0,60.4845,60.8231,60.3953,60.734,105376.0
2022-01-04 09:40:00,68.14,68.64,68.12,68.55,90249.0,60.7251,61.1707,60.7072,61.0905,90249.0
2022-01-04 09:50:00,68.52,68.63,68.43,68.57,55707.0,61.0637,61.1617,60.9835,61.1083,55707.0
2022-01-04 10:00:00,68.56,69.04,68.56,68.98,111174.0,61.0994,61.5271,61.0994,61.4737,111174.0
2022-01-04 10:10:00,68.98,69.05,68.86,68.97,45740.0,61.4737,61.536,61.3667,61.4648,45740.0
2022-01-04 10:20:00,68.95,68.95,68.62,68.65,54170.0,61.4469,61.4469,61.1528,61.1796,54170.0
2022-01-04 10:30:00,68.64,68.98,68.62,68.95,58422.0,61.1707,61.4737,61.1528,61.4469,58422.0
2022-01-04 10:40:00,68.97,69.2,68.87,69.2,42614.0,61.4648,61.6697,61.3756,61.6697,42614.0
2022-01-04 10:50:00,69.22,69.41,69.19,69.39,52492.0,61.6875,61.8569,61.6608,61.839,52492.0
2022-01-04 11:00:00,69.38,69.53,69.32,69.44,93555.0,61.8301,61.9638,61.7767,61.8836,93555.0
2022-01-04 11:10:00,69.45,69.45,69.1,69.14,47171.0,61.8925,61.8925,61.5806,61.6163,47171.0
2022-01-04 11:20:00,69.15,69.3,69.12,69.24,56301.0,61.6252,61.7588,61.5984,61.7054,56301.0
2022-01-04 11:30:00,69.24,69.26,68.98,68.99,51510.0,61.7054,61.7232,61.4737,61.4826,51510.0
2022-01-04 11:40:00,69.0,69.01,68.84,68.89,51031.0,61.4915,61.5004,61.3489,61.3935,51031.0
2022-01-04 11:50:00,68.9,68.96,68.85,68.91,68320.0,61.4024,61.4558,61.3578,61.4113,68320.0
2022-01-04 12:00:00,68.9,69.02,68.83,68.99,28685.0,61.4024,61.5093,61.34,61.4826,28685.0
2022-01-04 12:10:00,68.99,69.01,68.71,68.72,48098.0,61.4826,61.5004,61.233,61.242,48098.0
2022-01-04 12:20:00,68.72,68.74,68.6,68.62,71593.0,61.242,61.2598,61.135,61.1528,71593.0
2022-01-04 12:30:00,68.63,68.71,68.55,68.65,60745.0,61.1617,61.233,61.0905,61.1796,60745.0
2022-01-04 12:40:00,68.68,68.68,68.56,68.59,53708.0,61.2063,61.2063,61.0994,61.1261,53708.0
2022-01-04 12:50:00,68.58,68.6,68.45,68.57,53248.0,61.1172,61.135,61.0013,61.1083,53248.0
2022-01-04 13:00:00,68.58,68.67,68.51,68.66,57685.0,61.1172,61.1974,61.0548,61.1885,57685.0
2022-01-04 13:10:00,68.66,68.7,68.56,68.61,43202.0,61.1885,61.2241,61.0994,61.1439,43202.0
2022-01-04 13:20:00,68.6,68.67,68.57,68.58,65648.0,61.135,61.1974,61.1083,61.1172,65648.0
2022-01-04 13:30:00,68.59,68.63,68.34,68.39,49844.0,61.1261,61.1617,60.9033,60.9479,49844.0
2022-01-04 13:40:00,68.4,68.4,68.29,68.37,64344.0,60.9568,60.9568,60.8587,60.93,64344.0
2022-01-04 13:50:00,68.38,68.6,68.38,68.6,54664.0,60.939,61.135,60.939,61.135,54664.0
2022-01-04 14:00:00,68.6,68.71,68.59,68.62,58939.0,61.135,61.233,61.1261,61.1528,58939.0
2022-01-04 14:10:00,68.62,68.63,68.53,68.59,33519.0,61.1528,61.1617,61.0726,61.1261,33519.0
2022-01-04 14:20:00,68.59,68.66,68.51,68.65,156938.0,61.1261,61.1885,61.0548,61.1796,156938.0
2022-01-04 14:30:00,68.66,68.68,68.58,68.59,38417.0,61.1885,61.2063,61.1172,61.1261,38417.0
2022-01-04 14:40:00,68.59,68.63,68.51,68.63,42375.0,61.1261,61.1617,61.0548,61.1617,42375.0
2022-01-04 14:50:00,68.64,68.64,68.44,68.44,49741.0,61.1707,61.1707,60.9924,60.9924,49741.0
2022-01-04 15:00:00,68.44,68.55,68.39,68.54,44752.0,60.9924,61.0905,60.9479,61.0815,44752.0
2022-01-04 15:10:00,68.54,68.66,68.51,68.65,43045.0,61.0815,61.1885,61.0548,61.1796,43045.0
2022-01-04 15:20:00,68.65,68.65,68.55,68.57,55362.0,61.1796,61.1796,61.0905,61.1083,55362.0
2022-01-04 15:30:00,68.56,68.61,68.49,68.5,73239.0,61.0994,61.1439,61.037,61.0459,73239.0
2022-01-04 15:40:00,68.51,68.65,68.51,68.58,88527.0,61.0548,61.1796,61.0548,61.1172,88527.0
2022-01-04 15:50:00,68.58,68.71,68.36,68.37,321111.0,61.1172,61.233,60.9211,60.93,321111.0
2022-01-05 09:30:00,68.37,68.84,68.16,68.75,65795.0,60.93,61.3489,60.7429,61.2687,65795.0
2022-01-05 09:40:00,68.76,68.91,68.73,68.79,65546.0,61.2776,61.4113,61.2509,61.3043,65546.0
2022-01-05 09:50:00,68.77,69.02,68.77,68.94,89296.0,61.2865,61.5093,61.2865,61.438,89296.0
2022-01-05 10:00:00,68.95,68.97,68.63,68.71,44526.0,61.4469,61.4648,61.1617,61.233,44526.0
2022-01-05 10:10:00,68.72,68.89,68.63,68.87,28582.0,61.242,61.3935,61.1617,61.3756,28582.0
2022-01-05 10:20:00,68.85,69.2,68.84,69.19,55407.0,61.3578,61.6697,61.3489,61.6608,55407.0
2022-01-05 10:30:00,69.19,69.53,69.09,69.53,67566.0,61.6608,61.9638,61.5717,61.9638,67566.0
2022-01-05 10:40:00,69.53,69.58,69.28,69.34,38056.0,61.9638,62.0084,61.741,61.7945,38056.0
2022-01-05 10:50:00,69.34,69.35,69.21,69.28,24859.0,61.7945,61.8034,61.6786,61.741,24859.0
2022-01-05 11:00:00,69.28,69.3,69.14,69.22,30165.0,61.741,61.7588,61.6163,61.6875,30165.0
2022-01-05 11:10:00,69.22,69.44,69.15,69.4,40552.0,61.6875,61.8836,61.6252,61.848,40552.0
2022-01-05 11:20:00,69.38,69.39,69.3,69.35,22467.0,61.8301,61.839,61.7588,61.8034,22467.0
2022-01-05 11:30:00,69.35,69.43,69.32,69.42,24239.0,61.8034,61.8747,61.7767,61.8658,24239.0
2022-01-05 11:40:00,69.41,69.5,69.32,69.35,60732.0,61.8569,61.9371,61.7767,61.8034,60732.0
2022-01-05 11:50:00,69.35,69.45,69.28,69.42,22273.0,61.8034,61.8925,61.741,61.8658,22273.0
2022-01-05 12:00:00,69.41,69.55,69.41,69.52,21392.0,61.8569,61.9816,61.8569,61.9549,21392.0
2022-01-05 12:10:00,69.51,69.61,69.5,69.58,37117.0,61.946,62.0351,61.9371,62.0084,37117.0
2022-01-05 12:20:00,69.58,69.75,69.58,69.73,40617.0,62.0084,62.1599,62.0084,62.142,40617.0
2022-01-05 12:30:00,69.74,69.76,69.68,69.74,54918.0,62.151,62.1688,62.0975,62.151,54918.0
2022-01-05 12:40:00,69.73,69.76,69.66,69.76,34287.0,62.142,62.1688,62.0797,62.1688,34287.0
2022-01-05 12:50:00,69.76,69.8,69.72,69.8,38685.0,62.1688,62.2044,62.1331,62.2044,38685.0
2022-01-05 13:00:00,69.79,69.79,69.71,69.75,29274.0,62.1955,62.1955,62.1242,62.1599,29274.0
2022-01-05 13:10:00,69.76,69.81,69.71,69.78,25596.0,62.1688,62.2133,62.1242,62.1866,25596.0
2022-01-05 13:20:00,69.78,69.78,69.54,69.61,57005.0,62.1866,62.1866,61.9727,62.0351,57005.0
2022-01-05 13:30:00,69.62,69.78,69.61,69.73,83719.0,62.044,62.1866,62.0351,62.142,83719.0
2022-01-05 13:40:00,69.72,69.78,69.71,69.76,41275.0,62.1331,62.1866,62.1242,62.1688,41275.0
2022-01-05 13:50:00,69.76,69.77,69.62,69.65,36868.0,62.1688,62.1777,62.044,62.0708,36868.0
2022-01-05 14:00:00,69.65,69.67,69.48,69.56,109569.0,62.0708,62.0886,61.9193,61.9905,109569.0
2022-01-05 14:10:00,69.56,69.64,69.34,69.34,118520.0,61.9905,62.0618,61.7945,61.7945,118520.0
2022-01-05 14:20:00,69.35,69.57,69.35,69.55,52496.0,61.8034,61.9995,61.8034,61.9816,52496.0
2022-01-05 14:30:00,69.55,69.55,69.35,69.48,68710.0,61.9816,61.9816,61.8034,61.9193,68710.0
2022-01-05 14:40:00,69.48,69.58,69.44,69.55,103137.0,61.9193,62.0084,61.8836,61.9816,103137.0
2022-01-05 14:50:00,69.55,69.64,69.47,69.64,113015.0,61.9816,62.0618,61.9103,62.0618,113015.0
2022-01-05 15:00:00,69.62,69.68,69.58,69.58,62858.0,62.044,62.0975,62.0084,62.0084,62858.0
2022-01-05 15:10:00,69.58,69.59,69.3,69.45,183214.0,62.0084,62.0173,61.7588,61.8925,183214.0
2022-01-05 15:20:00,69.44,69.5,69.36,69.45,38132.0,61.8836,61.9371,61.8123,61.8925,38132.0
2022-01-05 15:30:00,69.42,69.65,69.42,69.43,252270.0,61.8658,62.0708,61.8658,61.8747,252270.0
2022-01-05 15:40:00,69.44,69.47,69.21,69.22,105822.0,61.8836,61.9103,61.6786,61.6875,105822.0
2022-01-05 15:50:00,69.22,69.31,69.01,69.05,385557.0,61.6875,61.7678,61.5004,61.536,385557.0
2022-01-06 09:30:00,69.18,69.24,68.46,68.78,68287.0,61.6519,61.7054,61.0102,61.2954,68287.0
2022-01-06 09:40:00,68.8,68.83,68.53,68.69,109448.0,61.3133,61.34,61.0726,61.2152,109448.0
2022-01-06 09:50:00,68.67,68.98,68.67,68.91,28680.0,61.1974,61.4737,61.1974,61.4113,28680.0
2022-01-06 10:00:00,68.89,69.38,68.89,69.31,60876.0,61.3935,61.8301,61.3935,61.7678,60876.0
2022-01-06 10:10:00,69.37,69.57,69.24,69.32,39286.0,61.8212,61.9995,61.7054,61.7767,39286.0
2022-01-06 10:20:00,69.34,69.36,69.13,69.17,15941.0,61.7945,61.8123,61.6073,61.643,15941.0
2022-01-06 10:30:00,69.14,69.22,69.04,69.2,14249.0,61.6163,61.6875,61.5271,61.6697,14249.0
2022-01-06 10:40:00,69.2,69.35,69.2,69.21,19745.0,61.6697,61.8034,61.6697,61.6786,19745.0
2022-01-06 10:50:00,69.22,69.22,68.83,68.83,19700.0,61.6875,61.6875,61.34,61.34,19700.0
2022-01-06 11:00:00,68.86,68.86,68.62,68.79,15375.0,61.3667,61.3667,61.1528,61.3043,15375.0
2022-01-06 11:10:00,68.79,68.81,68.65,68.72,20996.0,61.3043,61.3222,61.1796,61.242,20996.0
2022-01-06 11:20:00,68.74,68.82,68.66,68.76,13997.0,61.2598,61.3311,61.1885,61.2776,13997.0
2022-01-06 11:30:00,68.76,69.04,68.76,68.97,19494.0,61.2776,61.5271,61.2776,61.4648,19494.0
2022-01-06 11:40:00,69.0,69.03,68.76,68.78,14671.0,61.4915,61.5182,61.2776,61.2954,14671.0
2022-01-06 11:50:00,68.78,68.81,68.7,68.7,23184.0,61.2954,61.3222,61.2241,61.2241,23184.0
2022-01-06 12:00:00,68.71,68.82,68.68,68.81,50430.0,61.233,61.3311,61.2063,61.3222,50430.0
2022-01-06 12:10:00,68.8,68.96,68.78,68.95,17943.0,61.3133,61.4558,61.2954,61.4469,17943.0
2022-01-06 12:20:00,68.94,69.01,68.9,68.98,16053.0,61.438,61.5004,61.4024,61.4737,16053.0
2022-01-06 12:30:00,68.99,69.03,68.97,69.0,16572.0,61.4826,61.5182,61.4648,61.4915,16572.0
2022-01-06 12:40:00,69.02,69.07,68.98,69.01,25617.0,61.5093,61.5539,61.4737,61.5004,25617.0
2022-01-06 12:50:00,69.02,69.03,68.95,68.98,18480.0,61.5093,61.5182,61.4469,61.4737,18480.0
2022-01-06 13:00:00,68.98,68.98,68.93,68.95,8587.0,61.4737,61.4737,61.4291,61.4469,8587.0
2022-01-06 13:10:00,68.95,69.1,68.95,69.09,17933.0,61.4469,61.5806,61.4469,61.5717,17933.0
2022-01-06 13:20:00,69.09,69.15,69.03,69.07,29339.0,61.5717,61.6252,61.5182,61.5539,29339.0
2022-01-06 13:30:00,69.06,69.08,69.02,69.03,14079.0,61.545,61.5628,61.5093,61.5182,14079.0
2022-01-06 13:40:00,69.02,69.03,68.73,68.73,26294.0,61.5093,61.5182,61.2509,61.2509,26294.0
2022-01-06 13:50:00,68.72,68.74,68.57,68.65,19044.0,61.242,61.2598,61.1083,61.1796,19044.0
2022-01-06 14:00:00,68.65,68.67,68.57,68.66,24961.0,61.1796,61.1974,61.1083,61.1885,24961.0
2022-01-06 14:10:00,68.66,68.69,68.41,68.41,31505.0,61.1885,61.2152,60.9657,60.9657,31505.0
2022-01-06 14:20:00,68.42,68.65,68.41,68.65,25209.0,60.9746,61.1796,60.9657,61.1796,25209.0
2022-01-06 14:30:00,68.66,68.84,68.65,68.77,27925.0,61.1885,61.3489,61.1796,61.2865,27925.0
2022-01-06 14:40:00,68.78,68.8,68.73,68.76,23722.0,61.2954,61.3133,61.2509,61.2776,23722.0
2022-01-06 14:50:00,68.76,68.77,68.65,68.71,35927.0,61.2776,61.2865,61.1796,61.233,35927.0
2022-01-06 15:00:00,68.72,68.74,68.54,68.57,23917.0,61.242,61.2598,61.0815,61.1083,23917.0
2022-01-06 15:10:00,68.56,68.58,68.34,68.36,26608.0,61.0994,61.1172,60.9033,60.9211,26608.0
2022-01-06 15:20:00,68.37,68.44,68.32,68.41,31756.0,60.93,60.9924,60.8855,60.9657,31756.0
2022-01-06 15:30:00,68.4,68.56,68.39,68.55,78018.0,60.9568,61.0994,60.9479,61.0905,78018.0
2022-01-06 15:40:00,68.56,68.64,68.51,68.52,63285.0,61.0994,61.1707,61.0548,61.0637,63285.0
2022-01-06 15:50:00,68.52,68.59,68.42,68.52,212401.0,61.0637,61.1261,60.9746,61.0637,212401.0
2022-01-07 09:30:00,68.27,68.27,67.85,68.04,71318.0,60.8409,60.8409,60.4666,60.636,71318.0
2022-01-07 09:40:00,68.05,68.06,67.75,67.97,66262.0,60.6449,60.6538,60.3775,60.5736,66262.0
2022-01-07 09:50:00,67.99,68.09,67.88,67.99,48671.0,60.5914,60.6805,60.4934,60.5914,48671.0
2022-01-07 10:00:00,68.01,68.33,68.01,68.3,23337.0,60.6092,60.8944,60.6092,60.8677,23337.0
2022-01-07 10:10:00,68.3,68.49,68.25,68.48,44468.0,60.8677,61.037,60.8231,61.0281,44468.0
2022-01-07 10:20:00,68.51,68.75,68.51,68.65,33763.0,61.0548,61.2687,61.0548,61.1796,33763.0
2022-01-07 10:30:00,68.64,68.68,68.49,68.68,28961.0,61.1707,61.2063,61.037,61.2063,28961.0
2022-01-07 10:40:00,68.65,68.92,68.6,68.92,42109.0,61.1796,61.4202,61.135,61.4202,42109.0
2022-01-07 10:50:00,68.91,69.01,68.78,68.78,20201.0,61.4113,61.5004,61.2954,61.2954,20201.0
2022-01-07 11:00:00,68.81,68.99,68.77,68.91,46824.0,61.3222,61.4826,61.2865,61.4113,46824.0
2022-01-07 11:10:00,68.9,68.96,68.83,68.93,15603.0,61.4024,61.4558,61.34,61.4291,15603.0
2022-01-07 11:20:00,68.93,68.93,68.77,68.88,18518.0,61.4291,61.4291,61.2865,61.3845,18518.0
2022-01-07 11:30:00,68.87,68.87,68.75,68.76,30794.0,61.3756,61.3756,61.2687,61.2776,30794.0
2022-01-07 11:40:00,68.77,68.91,68.73,68.91,24134.0,61.2865,61.4113,61.2509,61.4113,24134.0
2022-01-07 11:50:00,68.93,68.98,68.89,68.97,23292.0,61.4291,61.4737,61.3935,61.4648,23292.0
2022-01-07 12:00:00,68.99,68.99,68.89,68.92,19659.0,61.4826,61.4826,61.3935,61.4202,19659.0
2022-01-07 12:10:00,68.9,68.97,68.87,68.9,43803.0,61.4024,61.4648,61.3756,61.4024,43803.0
2022-01-07 12:20:00,68.91,68.95,68.84,68.9,31778.0,61.4113,61.4469,61.3489,61.4024,31778.0
2022-01-07 12:30:00,68.91,69.03,68.91,68.98,13177.0,61.4113,61.5182,61.4113,61.4737,13177.0
2022-01-07 12:40:00,68.99,69.09,68.99,69.0,25138.0,61.4826,61.5717,61.4826,61.4915,25138.0
2022-01-07 12:50:00,69.0,69.04,68.84,68.89,40958.0,61.4915,61.5271,61.3489,61.3935,40958.0
2022-01-07 13:00:00,68.91,69.04,68.87,69.03,46992.0,61.4113,61.5271,61.3756,61.5182,46992.0
2022-01-07 13:10:00,69.03,69.09,68.95,68.96,24531.0,61.5182,61.5717,61.4469,61.4558,24531.0
2022-01-07 13:20:00,68.94,69.09,68.93,69.07,47349.0,61.438,61.5717,61.4291,61.5539,47349.0
2022-01-07 13:30:00,69.06,69.11,69.05,69.06,33736.0,61.545,61.5895,61.536,61.545,33736.0
2022-01-07 13:40:00,69.07,69.1,69.02,69.06,18925.0,61.5539,61.5806,61.5093,61.545,18925.0
2022-01-07 13:50:00,69.06,69.11,69.05,69.06,16902.0,61.545,61.5895,61.536,61.545,16902.0
2022-01-07 14:00:00,69.04,69.16,69.04,69.15,23297.0,61.5271,61.6341,61.5271,61.6252,23297.0
2022-01-07 14:10:00,69.17,69.29,69.15,69.25,36938.0,61.643,61.7499,61.6252,61.7143,36938.0
2022-01-07 14:20:00,69.24,69.29,69.22,69.26,59624.0,61.7054,61.7499,61.6875,61.7232,59624.0
2022-01-07 14:30:00,69.25,69.29,69.13,69.15,23567.0,61.7143,61.7499,61.6073,61.6252,23567.0
2022-01-07 14:40:00,69.16,69.23,69.13,69.18,16907.0,61.6341,61.6965,61.6073,61.6519,16907.0
2022-01-07 14:50:00,69.19,69.21,69.13,69.15,17756.0,61.6608,61.6786,61.6073,61.6252,17756.0
2022-01-07 15:00:00,69.14,69.21,69.1,69.14,26611.0,61.6163,61.6786,61.5806,61.6163,26611.0
2022-01-07 15:10:00,69.14,69.21,69.09,69.12,42111.0,61.6163,61.6786,61.5717,61.5984,42111.0
2022-01-07 15:20:00,69.13,69.19,69.09,69.17,61717.0,61.6073,61.6608,61.5717,61.643,61717.0
2022-01-07 15:30:00,69.16,69.42,69.15,69.39,120414.0,61.6341,61.8658,61.6252,61.839,120414.0
2022-01-07 15:40:00,69.39,69.43,69.28,69.28,125390.0,61.839,61.8747,61.741,61.741,125390.0
2022-01-07 15:50:00,69.27,69.29,69.06,69.12,155785.0,61.7321,61.7499,61.545,61.5984,155785.0
2022-01-10 09:30:00,69.56,69.96,69.27,69.72,107554.0,61.9905,62.347,61.7321,62.1331,107554.0
2022-01-10 09:40:00,69.7,69.85,69.57,69.59,86394.0,62.1153,62.249,61.9995,62.0173,86394.0
2022-01-10 09:50:00,69.57,70.07,69.49,69.91,89621.0,61.9995,62.4451,61.9282,62.3025,89621.0
2022-01-10 10:00:00,69.88,70.01,69.85,70.0,52338.0,62.2757,62.3916,62.249,62.3827,52338.0
2022-01-10 10:10:00,70.0,70.21,69.94,70.11,60360.0,62.3827,62.5698,62.3292,62.4807,60360.0
2022-01-10 10:20:00,70.12,70.17,69.84,69.91,31577.0,62.4896,62.5342,62.2401,62.3025,31577.0
2022-01-10 10:30:00,69.92,70.15,69.91,70.07,51830.0,62.3114,62.5163,62.3025,62.4451,51830.0
2022-01-10 10:40:00,70.07,70.11,69.95,70.07,30525.0,62.4451,62.4807,62.3381,62.4451,30525.0
2022-01-10 10:50:00,70.06,70.12,69.99,70.02,43167.0,62.4361,62.4896,62.3738,62.4005,43167.0
2022-01-10 11:00:00,70.02,70.12,70.01,70.01,26236.0,62.4005,62.4896,62.3916,62.3916,26236.0
2022-01-10 11:10:00,70.01,70.09,69.76,69.76,104040.0,62.3916,62.4629,62.1688,62.1688,104040.0
2022-01-10 11:20:00,69.77,69.91,69.67,69.73,56666.0,62.1777,62.3025,62.0886,62.142,56666.0
2022-01-10 11:30:00,69.74,69.84,69.67,69.75,52321.0,62.151,62.2401,62.0886,62.1599,52321.0
2022-01-10 11:40:00,69.75,69.79,69.57,69.72,52674.0,62.1599,62.1955,61.9995,62.1331,52674.0
2022-01-10 11:50:00,69.71,69.9,69.7,69.87,34801.0,62.1242,62.2935,62.1153,62.2668,34801.0
2022-01-10 12:00:00,69.86,69.98,69.79,69.79,33510.0,62.2579,62.3648,62.1955,62.1955,33510.0
2022-01-10 12:10:00,69.78,69.98,69.74,69.94,25369.0,62.1866,62.3648,62.151,62.3292,25369.0
2022-01-10 12:20:00,69.95,69.95,69.83,69.92,23038.0,62.3381,62.3381,62.2312,62.3114,23038.0
2022-01-10 12:30:00,69.94,70.1,69.94,70.09,34825.0,62.3292,62.4718,62.3292,62.4629,34825.0
2022-01-10 12:40:00,70.08,70.14,69.99,70.01,30181.0,62.454,62.5074,62.3738,62.3916,30181.0
2022-01-10 12:50:00,70.0,70.08,69.99,70.01,40163.0,62.3827,62.454,62.3738,62.3916,40163.0
2022-01-10 13:00:00,70.0,70.1,69.96,70.0,25127.0,62.3827,62.4718,62.347,62.3827,25127.0
2022-01-10 13:10:00,70.01,70.06,69.99,70.0,24381.0,62.3916,62.4361,62.3738,62.3827,24381.0
2022-01-10 13:20:00,70.0,70.02,69.89,70.01,50050.0,62.3827,62.4005,62.2846,62.3916,50050.0
2022-01-10 13:30:00,70.0,70.0,69.79,69.86,45816.0,62.3827,62.3827,62.1955,62.2579,45816.0
2022-01-10 13:40:00,69.85,70.02,69.84,70.01,27820.0,62.249,62.4005,62.2401,62.3916,27820.0
2022-01-10 13:50:00,70.0,70.08,69.99,70.08,33234.0,62.3827,62.454,62.3738,62.454,33234.0
2022-01-10 14:00:00,70.09,70.09,69.97,70.03,22060.0,62.4629,62.4629,62.3559,62.4094,22060.0
2022-01-10 14:10:00,70.04,70.08,69.99,70.0,20258.0,62.4183,62.454,62.3738,62.3827,20258.0
2022-01-10 14:20:00,70.0,70.04,69.89,69.9,53742.0,62.3827,62.4183,62.2846,62.2935,53742.0
2022-01-10 14:30:00,69.9,69.94,69.84,69.9,57745.0,62.2935,62.3292,62.2401,62.2935,57745.0
2022-01-10 14:40:00,69.91,69.94,69.89,69.9,44029.0,62.3025,62.3292,62.2846,62.2935,44029.0
2022-01-10 14:50:00,69.91,70.0,69.8,70.0,41195.0,62.3025,62.3827,62.2044,62.3827,41195.0
2022-01-10 15:00:00,70.0,70.02,69.8,69.86,73724.0,62.3827,62.4005,62.2044,62.2579,73724.0
2022-01-10 15:10:00,69.86,69.9,69.72,69.75,89360.0,62.2579,62.2935,62.1331,62.1599,89360.0
2022-01-10 15:20:00,69.73,69.84,69.68,69.81,39537.0,62.142,62.2401,62.0975,62.2133,39537.0
2022-01-10 15:30:00,69.79,69.9,69.76,69.81,96299.0,62.1955,62.2935,62.1688,62.2133,96299.0
2022-01-10 15:40:00,69.8,69.92,69.75,69.83,99189.0,62.2044,62.3114,62.1599,62.2312,99189.0
2022-01-10 15:50:00,69.83,69.95,69.79,69.87,355144.0,62.2312,62.3381,62.1955,62.2668,355144.0
2022-01-11 09:30:00,69.65,70.02,69.58,69.65,95512.0,62.0708,62.4005,62.0084,62.0708,95512.0
2022-01-11 09:40:00,69.65,69.71,69.38,69.44,72799.0,62.0708,62.1242,61.8301,61.8836,72799.0
2022-01-11 09:50:00,69.43,69.43,69.09,69.1,62785.0,61.8747,61.8747,61.5717,61.5806,62785.0
2022-01-11 10:00:00,69.1,69.27,68.97,69.27,58006.0,61.5806,61.7321,61.4648,61.7321,58006.0
2022-01-11 10:10:00,69.28,69.34,68.99,69.31,47143.0,61.741,61.7945,61.4826,61.7678,47143.0
2022-01-11 10:20:00,69.3,69.39,69.15,69.17,69573.0,61.7588,61.839,61.6252,61.643,69573.0
2022-01-11 10:30:00,69.18,69.31,69.07,69.26,90483.0,61.6519,61.7678,61.5539,61.7232,90483.0
2022-01-11 10:40:00,69.25,69.4,69.18,69.31,45635.0,61.7143,61.848,61.6519,61.7678,45635.0
2022-01-11 10:50:00,69.31,69.31,69.16,69.2,37736.0,61.7678,61.7678,61.6341,61.6697,37736.0
2022-01-11 11:00:00,69.2,69.22,68.7,68.71,55542.0,61.6697,61.6875,61.2241,61.233,55542.0
2022-01-11 11:10:00,68.72,68.79,68.61,68.63,43813.0,61.242,61.3043,61.1439,61.1617,43813.0
2022-01-11 11:20:00,68.62,68.79,68.56,68.58,26665.0,61.1528,61.3043,61.0994,61.1172,26665.0
2022-01-11 11:30:00,68.59,68.67,68.57,68.6,19225.0,61.1261,61.1974,61.1083,61.135,19225.0
2022-01-11 11:40:00,68.61,68.81,68.61,68.67,29601.0,61.1439,61.3222,61.1439,61.1974,29601.0
2022-01-11 11:50:00,68.66,68.74,68.62,68.62,23716.0,61.1885,61.2598,61.1528,61.1528,23716.0
2022-01-11 12:00:00,68.61,68.61,68.46,68.57,32713.0,61.1439,61.1439,61.0102,61.1083,32713.0
2022-01-11 12:10:00,68.56,68.62,68.45,68.62,39362.0,61.0994,61.1528,61.0013,61.1528,39362.0
2022-01-11 12:20:00,68.63,68.8,68.61,68.79,31934.0,61.1617,61.3133,61.1439,61.3043,31934.0
2022-01-11 12:30:00,68.78,68.82,68.67,68.68,31683.0,61.2954,61.3311,61.1974,61.2063,31683.0
2022-01-11 12:40:00,68.68,68.77,68.64,68.73,23487.0,61.2063,61.2865,61.1707,61.2509,23487.0
2022-01-11 12:50:00,68.73,68.81,68.68,68.8,18894.0,61.2509,61.3222,61.2063,61.3133,18894.0
2022-01-11 13:00:00,68.79,68.83,68.73,68.74,18421.0,61.3043,61.34,61.2509,61.2598,18421.0
2022-01-11 13:10:00,68.75,68.79,68.7,68.76,16428.0,61.2687,61.3043,61.2241,61.2776,16428.0
2022-01-11 13:20:00,68.75,68.92,68.73,68.9,31609.0,61.2687,61.4202,61.2509,61.4024,31609.0
2022-01-11 13:30:00,68.9,68.94,68.85,68.93,26572.0,61.4024,61.438,61.3578,61.4291,26572.0
2022-01-11 13:40:00,68.92,68.93,68.63,68.63,18427.0,61.4202,61.4291,61.1617,61.1617,18427.0
2022-01-11 13:50:00,68.63,68.66,68.57,68.58,39038.0,61.1617,61.1885,61.1083,61.1172,39038.0
2022-01-11 14:00:00,68.58,68.58,68.45,68.49,37488.0,61.1172,61.1172,61.0013,61.037,37488.0
2022-01-11 14:10:00,68.49,68.5,68.27,68.28,37453.0,61.037,61.0459,60.8409,60.8498,37453.0
2022-01-11 14:20:00,68.28,68.34,68.15,68.27,33549.0,60.8498,60.9033,60.734,60.8409,33549.0
2022-01-11 14:30:00,68.26,68.57,68.26,68.54,30819.0,60.832,61.1083,60.832,61.0815,30819.0
2022-01-11 14:40:00,68.51,68.55,68.47,68.47,33809.0,61.0548,61.0905,61.0192,61.0192,33809.0
2022-01-11 14:50:00,68.48,68.53,68.39,68.51,21076.0,61.0281,61.0726,60.9479,61.0548,21076.0
2022-01-11 15:00:00,68.53,68.63,68.51,68.6,30265.0,61.0726,61.1617,61.0548,61.135,30265.0
2022-01-11 15:10:00,68.58,68.76,68.58,68.72,69929.0,61.1172,61.2776,61.1172,61.242,69929.0
2022-01-11 15:20:00,68.72,68.72,68.63,68.69,45139.0,61.242,61.242,61.1617,61.2152,45139.0
2022-01-11 15:30:00,68.67,68.69,68.47,68.54,74141.0,61.1974,61.2152,61.0192,61.0815,74141.0
2022-01-11 15:40:00,68.54,68.68,68.53,68.68,67243.0,61.0815,61.2063,61.0726,61.2063,67243.0
2022-01-11 15:50:00,68.68,68.71,68.54,68.62,236493.0,61.2063,61.233,61.0815,61.1528,236493.0
2022-01-12 09:30:00,68.27,68.38,67.85,68.18,110184.0,60.8409,60.939,60.4666,60.7607,110184.0
2022-01-12 09:40:00,68.2,68.36,68.07,68.24,37839.0,60.7785,60.9211,60.6627,60.8142,37839.0
2022-01-12 09:50:00,68.25,68.27,67.91,68.06,40740.0,60.8231,60.8409,60.5201,60.6538,40740.0
2022-01-12 10:00:00,68.07,68.52,68.07,68.36,30487.0,60.6627,61.0637,60.6627,60.9211,30487.0
2022-01-12 10:10:00,68.37,68.48,68.14,68.45,20736.0,60.93,61.0281,60.7251,61.0013,20736.0
2022-01-12 10:20:00,68.49,68.51,68.25,68.34,18427.0,61.037,61.0548,60.8231,60.9033,18427.0
2022-01-12 10:30:00,68.33,68.45,68.26,68.26,22867.0,60.8944,61.0013,60.832,60.832,22867.0
2022-01-12 10:40:00,68.24,68.33,68.05,68.07,41289.0,60.8142,60.8944,60.6449,60.6627,41289.0
2022-01-12 10:50:00,68.09,68.47,68.08,68.39,30963.0,60.6805,61.0192,60.6716,60.9479,30963.0
2022-01-12 11:00:00,68.39,68.49,68.3,68.45,20232.0,60.9479,61.037,60.8677,61.0013,20232.0
2022-01-12 11:10:00,68.45,68.46,68.32,68.34,38303.0,61.0013,61.0102,60.8855,60.9033,38303.0
2022-01-12 11:20:00,68.31,68.32,68.15,68.2,18645.0,60.8766,60.8855,60.734,60.7785,18645.0
2022-01-12 11:30:00,68.2,68.28,68.18,68.18,21118.0,60.7785,60.8498,60.7607,60.7607,21118.0
2022-01-12 11:40:00,68.19,68.29,68.18,68.25,21945.0,60.7696,60.8587,60.7607,60.8231,21945.0
2022-01-12 11:50:00,68.23,68.37,68.19,68.34,18427.0,60.8053,60.93,60.7696,60.9033,18427.0
2022-01-12 12:00:00,68.34,68.35,68.26,68.27,16702.0,60.9033,60.9122,60.832,60.8409,16702.0
2022-01-12 12:10:00,68.27,68.37,68.27,68.34,18303.0,60.8409,60.93,60.8409,60.9033,18303.0
2022-01-12 12:20:00,68.36,68.47,68.35,68.46,15917.0,60.9211,61.0192,60.9122,61.0102,15917.0
2022-01-12 12:30:00,68.46,68.46,68.31,68.34,21513.0,61.0102,61.0102,60.8766,60.9033,21513.0
2022-01-12 12:40:00,68.36,68.41,68.33,68.35,13724.0,60.9211,60.9657,60.8944,60.9122,13724.0
2022-01-12 12:50:00,68.36,68.45,68.35,68.43,15421.0,60.9211,61.0013,60.9122,60.9835,15421.0
2022-01-12 13:00:00,68.44,68.64,68.43,68.62,23428.0,60.9924,61.1707,60.9835,61.1528,23428.0
2022-01-12 13:10:00,68.6,68.66,68.54,68.56,17063.0,61.135,61.1885,61.0815,61.0994,17063.0
2022-01-12 13:20:00,68.55,68.56,68.48,68.55,13064.0,61.0905,61.0994,61.0281,61.0905,13064.0
2022-01-12 13:30:00,68.55,68.55,68.42,68.44,16431.0,61.0905,61.0905,60.9746,60.9924,16431.0
2022-01-12 13:40:00,68.44,68.49,68.42,68.43,15663.0,60.9924,61.037,60.9746,60.9835,15663.0
2022-01-12 13:50:00,68.42,68.48,68.38,68.39,14637.0,60.9746,61.0281,60.939,60.9479,14637.0
2022-01-12 14:00:00,68.38,68.46,68.34,68.4,23050.0,60.939,61.0102,60.9033,60.9568,23050.0
2022-01-12 14:10:00,68.42,68.43,68.37,68.42,21567.0,60.9746,60.9835,60.93,60.9746,21567.0
2022-01-12 14:20:00,68.41,68.46,68.4,68.44,20738.0,60.9657,61.0102,60.9568,60.9924,20738.0
2022-01-12 14:30:00,68.42,68.49,68.41,68.42,25176.0,60.9746,61.037,60.9657,60.9746,25176.0
2022-01-12 14:40:00,68.42,68.44,68.35,68.41,20477.0,60.9746,60.9924,60.9122,60.9657,20477.0
2022-01-12 14:50:00,68.41,68.5,68.38,68.42,30470.0,60.9657,61.0459,60.939,60.9746,30470.0
2022-01-12 15:00:00,68.42,68.42,68.33,68.36,23628.0,60.9746,60.9746,60.8944,60.9211,23628.0
2022-01-12 15:10:00,68.35,68.41,68.32,68.38,24073.0,60.9122,60.9657,60.8855,60.939,24073.0
2022-01-12 15:20:00,68.38,68.43,68.36,68.39,28367.0,60.939,60.9835,60.9211,60.9479,28367.0
2022-01-12 15:30:00,68.39,68.43,68.33,68.34,32946.0,60.9479,60.9835,60.8944,60.9033,32946.0
2022-01-12 15:40:00,68.34,68.51,68.34,68.5,62249.0,60.9033,61.0548,60.9033,61.0459,62249.0
2022-01-12 15:50:00,68.5,68.67,68.5,68.6,305896.0,61.0459,61.1974,61.0459,61.135,305896.0
2022-01-13 09:30:00,68.85,68.9,68.57,68.79,66341.0,61.3578,61.4024,61.1083,61.3043,66341.0
2022-01-13 09:40:00,68.8,68.8,68.57,68.75,37173.0,61.3133,61.3133,61.1083,61.2687,37173.0
2022-01-13 09:50:00,68.77,68.79,68.61,68.67,20442.0,61.2865,61.3043,61.1439,61.1974,20442.0
2022-01-13 10:00:00,68.69,68.8,68.67,68.75,28090.0,61.2152,61.3133,61.1974,61.2687,28090.0
2022-01-13 10:10:00,68.74,68.81,68.53,68.8,167919.0,61.2598,61.3222,61.0726,61.3133,167919.0
2022-01-13 10:20:00,68.79,68.97,68.72,68.88,73727.0,61.3043,61.4648,61.242,61.3845,73727.0
2022-01-13 10:30:00,68.92,69.18,68.92,69.11,52508.0,61.4202,61.6519,61.4202,61.5895,52508.0
2022-01-13 10:40:00,69.12,69.29,69.09,69.24,30605.0,61.5984,61.7499,61.5717,61.7054,30605.0
2022-01-13 10:50:00,69.24,69.27,69.13,69.25,21873.0,61.7054,61.7321,61.6073,61.7143,21873.0
2022-01-13 11:00:00,69.24,69.26,69.18,69.26,17093.0,61.7054,61.7232,61.6519,61.7232,17093.0
2022-01-13 11:10:00,69.25,69.3,69.09,69.16,17098.0,61.7143,61.7588,61.5717,61.6341,17098.0
2022-01-13 11:20:00,69.15,69.18,69.05,69.11,18918.0,61.6252,61.6519,61.536,61.5895,18918.0
2022-01-13 11:30:00,69.08,69.09,68.91,68.99,22759.0,61.5628,61.5717,61.4113,61.4826,22759.0
2022-01-13 11:40:00,68.99,69.13,68.99,69.08,25080.0,61.4826,61.6073,61.4826,61.5628,25080.0
2022-01-13 11:50:00,69.09,69.11,69.0,69.04,33748.0,61.5717,61.5895,61.4915,61.5271,33748.0
2022-01-13 12:00:00,69.05,69.17,69.02,69.08,17039.0,61.536,61.643,61.5093,61.5628,17039.0
2022-01-13 12:10:00,69.08,69.14,69.01,69.03,23894.0,61.5628,61.6163,61.5004,61.5182,23894.0
2022-01-13 12:20:00,69.04,69.1,69.0,69.08,71614.0,61.5271,61.5806,61.4915,61.5628,71614.0
2022-01-13 12:30:00,69.07,69.13,68.95,69.05,151979.0,61.5539,61.6073,61.4469,61.536,151979.0
2022-01-13 12:40:00,69.04,69.07,69.01,69.03,36019.0,61.5271,61.5539,61.5004,61.5182,36019.0
2022-01-13 12:50:00,69.03,69.07,68.96,68.97,28958.0,61.5182,61.5539,61.4558,61.4648,28958.0
2022-01-13 13:00:00,68.96,68.96,68.87,68.89,24628.0,61.4558,61.4558,61.3756,61.3935,24628.0
2022-01-13 13:10:00,68.9,68.96,68.86,68.94,30757.0,61.4024,61.4558,61.3667,61.438,30757.0
2022-01-13 13:20:00,68.95,69.05,68.94,69.0,23920.0,61.4469,61.536,61.438,61.4915,23920.0
2022-01-13 13:30:00,68.99,69.01,68.95,68.96,16712.0,61.4826,61.5004,61.4469,61.4558,16712.0
2022-01-13 13:40:00,68.95,68.96,68.84,68.87,17201.0,61.4469,61.4558,61.3489,61.3756,17201.0
2022-01-13 13:50:00,68.87,68.93,68.86,68.9,16154.0,61.3756,61.4291,61.3667,61.4024,16154.0
2022-01-13 14:00:00,68.9,68.94,68.86,68.88,18876.0,61.4024,61.438,61.3667,61.3845,18876.0
2022-01-13 14:10:00,68.89,68.89,68.78,68.81,22779.0,61.3935,61.3935,61.2954,61.3222,22779.0
2022-01-13 14:20:00,68.83,68.92,68.8,68.92,19839.0,61.34,61.4202,61.3133,61.4202,19839.0
2022-01-13 14:30:00,68.94,69.05,68.89,69.0,22555.0,61.438,61.536,61.3935,61.4915,22555.0
2022-01-13 14:40:00,68.99,69.04,68.97,69.01,20591.0,61.4826,61.5271,61.4648,61.5004,20591.0
2022-01-13 14:50:00,69.01,69.04,68.92,68.92,22175.0,61.5004,61.5271,61.4202,61.4202,22175.0
2022-01-13 15:00:00,68.92,68.93,68.79,68.87,18313.0,61.4202,61.4291,61.3043,61.3756,18313.0
2022-01-13 15:10:00,68.86,68.91,68.81,68.83,23148.0,61.3667,61.4113,61.3222,61.34,23148.0
2022-01-13 15:20:00,68.81,68.96,68.79,68.95,36005.0,61.3222,61.4558,61.3043,61.4469,36005.0
2022-01-13 15:30:00,68.95,69.0,68.9,68.93,32341.0,61.4469,61.4915,61.4024,61.4291,32341.0
2022-01-13 15:40:00,68.94,68.98,68.85,68.86,51933.0,61.438,61.4737,61.3578,61.3667,51933.0
2022-01-13 15:50:00,68.85,69.09,68.83,69.02,258611.0,61.3578,61.5717,61.34,61.5093,258611.0
2022-01-14 09:30:00,69.08,69.39,68.6,68.73,67517.0,61.5628,61.839,61.135,61.2509,67517.0
2022-01-14 09:40:00,68.72,68.84,68.55,68.8,40632.0,61.242,61.3489,61.0905,61.3133,40632.0
2022-01-14 09:50:00,68.8,68.87,68.69,68.83,65290.0,61.3133,61.3756,61.2152,61.34,65290.0
2022-01-14 10:00:00,68.84,69.08,68.81,68.92,50302.0,61.3489,61.5628,61.3222,61.4202,50302.0
2022-01-14 10:10:00,68.91,68.99,68.62,68.7,113636.0,61.4113,61.4826,61.1528,61.2241,113636.0
2022-01-14 10:20:00,68.71,68.79,68.62,68.65,132071.0,61.233,61.3043,61.1528,61.1796,132071.0
2022-01-14 10:30:00,68.65,69.0,68.64,68.83,32431.0,61.1796,61.4915,61.1707,61.34,32431.0
2022-01-14 10:40:00,68.81,69.02,68.78,68.87,41343.0,61.3222,61.5093,61.2954,61.3756,41343.0
2022-01-14 10:50:00,68.86,69.01,68.82,69.01,25546.0,61.3667,61.5004,61.3311,61.5004,25546.0
2022-01-14 11:00:00,69.02,69.05,68.91,69.01,40045.0,61.5093,61.536,61.4113,61.5004,40045.0
2022-01-14 11:10:00,69.01,69.02,68.74,68.82,34510.0,61.5004,61.5093,61.2598,61.3311,34510.0
2022-01-14 11:20:00,68.86,68.91,68.83,68.86,53576.0,61.3667,61.4113,61.34,61.3667,53576.0
2022-01-14 11:30:00,68.86,68.88,68.75,68.83,55647.0,61.3667,61.3845,61.2687,61.34,55647.0
2022-01-14 11:40:00,68.83,69.05,68.81,69.04,45806.0,61.34,61.536,61.3222,61.5271,45806.0
2022-01-14 11:50:00,69.05,69.13,68.99,69.0,21917.0,61.536,61.6073,61.4826,61.4915,21917.0
2022-01-14 12:00:00,69.0,69.05,68.91,69.05,26907.0,61.4915,61.536,61.4113,61.536,26907.0
2022-01-14 12:10:00,69.04,69.12,68.99,69.0,35470.0,61.5271,61.5984,61.4826,61.4915,35470.0
2022-01-14 12:20:00,69.0,69.04,68.95,69.03,37220.0,61.4915,61.5271,61.4469,61.5182,37220.0
2022-01-14 12:30:00,69.01,69.15,68.99,69.05,28454.0,61.5004,61.6252,61.4826,61.536,28454.0
2022-01-14 12:40:00,69.06,69.2,69.01,69.05,32442.0,61.545,61.6697,61.5004,61.536,32442.0
2022-01-14 12:50:00,69.06,69.1,68.93,69.1,40967.0,61.545,61.5806,61.4291,61.5806,40967.0
2022-01-14 13:00:00,69.09,69.1,68.97,69.01,40849.0,61.5717,61.5806,61.4648,61.5004,40849.0
2022-01-14 13:10:00,69.02,69.11,68.98,69.02,51530.0,61.5093,61.5895,61.4737,61.5093,51530.0
2022-01-14 13:20:00,69.01,69.2,68.98,69.16,27716.0,61.5004,61.6697,61.4737,61.6341,27716.0
2022-01-14 13:30:00,69.15,69.19,69.02,69.04,27394.0,61.6252,61.6608,61.5093,61.5271,27394.0
2022-01-14 13:40:00,69.04,69.12,68.91,68.91,24185.0,61.5271,61.5984,61.4113,61.4113,24185.0
2022-01-14 13:50:00,68.93,68.96,68.82,68.94,21113.0,61.4291,61.4558,61.3311,61.438,21113.0
2022-01-14 14:00:00,68.94,68.96,68.9,68.91,47398.0,61.438,61.4558,61.4024,61.4113,47398.0
2022-01-14 14:10:00,68.9,69.01,68.88,68.98,26771.0,61.4024,61.5004,61.3845,61.4737,26771.0
2022-01-14 14:20:00,68.98,69.04,68.91,68.91,22277.0,61.4737,61.5271,61.4113,61.4113,22277.0
2022-01-14 14:30:00,68.9,69.11,68.89,69.0,21006.0,61.4024,61.5895,61.3935,61.4915,21006.0
2022-01-14 14:40:00,69.0,69.01,68.93,68.95,17427.0,61.4915,61.5004,61.4291,61.4469,17427.0
2022-01-14 14:50:00,68.96,69.05,68.93,68.97,18475.0,61.4558,61.536,61.4291,61.4648,18475.0
2022-01-14 15:00:00,68.95,68.97,68.79,68.8,28263.0,61.4469,61.4648,61.3043,61.3133,28263.0
2022-01-14 15:10:00,68.8,68.93,68.8,68.82,20620.0,61.3133,61.4291,61.3133,61.3311,20620.0
2022-01-14 15:20:00,68.82,68.89,68.78,68.82,22411.0,61.3311,61.3935,61.2954,61.3311,22411.0
2022-01-14 15:30:00,68.83,68.97,68.82,68.97,40509.0,61.34,61.4648,61.3311,61.4648,40509.0
2022-01-14 15:40:00,68.98,69.06,68.94,69.02,60042.0,61.4737,61.545,61.438,61.5093,60042.0
2022-01-14 15:50:00,69.01,69.07,68.94,68.97,239388.0,61.5004,61.5539,61.438,61.4648,239388.0
2022-01-18 09:30:00,68.35,68.77,68.22,68.62,106825.0,60.9122,61.2865,60.7964,61.1528,106825.0
2022-01-18 09:40:00,68.64,68.64,68.03,68.12,57126.0,61.1707,61.1707,60.627,60.7072,57126.0
2022-01-18 09:50:00,68.16,68.16,67.92,67.98,34565.0,60.7429,60.7429,60.529,60.5825,34565.0
2022-01-18 10:00:00,68.05,68.12,67.66,67.66,42732.0,60.6449,60.7072,60.2973,60.2973,42732.0
2022-01-18 10:10:00,67.64,67.7,67.45,67.58,71691.0,60.2795,60.333,60.1102,60.226,71691.0
2022-01-18 10:20:00,67.59,67.77,67.59,67.76,62634.0,60.2349,60.3953,60.2349,60.3864,62634.0
2022-01-18 10:30:00,67.77,67.97,67.75,67.93,45909.0,60.3953,60.5736,60.3775,60.5379,45909.0
2022-01-18 10:40:00,67.92,68.0,67.84,67.89,78098.0,60.529,60.6003,60.4577,60.5023,78098.0
2022-01-18 10:50:00,67.87,68.2,67.85,68.2,25262.0,60.4845,60.7785,60.4666,60.7785,25262.0
2022-01-18 11:00:00,68.19,68.2,68.04,68.06,27937.0,60.7696,60.7785,60.636,60.6538,27937.0
2022-01-18 11:10:00,68.09,68.2,68.03,68.17,20894.0,60.6805,60.7785,60.627,60.7518,20894.0
2022-01-18 11:20:00,68.18,68.37,68.18,68.26,20522.0,60.7607,60.93,60.7607,60.832,20522.0
2022-01-18 11:30:00,68.26,68.27,68.04,68.09,33993.0,60.832,60.8409,60.636,60.6805,33993.0
2022-01-18 11:40:00,68.1,68.1,67.9,67.9,48535.0,60.6894,60.6894,60.5112,60.5112,48535.0
2022-01-18 11:50:00,67.89,67.91,67.73,67.82,32248.0,60.5023,60.5201,60.3597,60.4399,32248.0
2022-01-18 12:00:00,67.82,67.86,67.76,67.85,30333.0,60.4399,60.4755,60.3864,60.4666,30333.0
2022-01-18 12:10:00,67.86,67.9,67.69,67.71,226410.0,60.4755,60.5112,60.324,60.3419,226410.0
2022-01-18 12:20:00,67.7,67.72,67.64,67.67,21943.0,60.333,60.3508,60.2795,60.3062,21943.0
2022-01-18 12:30:00,67.66,67.91,67.64,67.79,40497.0,60.2973,60.5201,60.2795,60.4132,40497.0
2022-01-18 12:40:00,67.79,67.8,67.6,67.6,22908.0,60.4132,60.4221,60.2438,60.2438,22908.0
2022-01-18 12:50:00,67.59,67.62,67.51,67.51,30332.0,60.2349,60.2617,60.1636,60.1636,30332.0
2022-01-18 13:00:00,67.5,67.75,67.48,67.74,24708.0,60.1547,60.3775,60.1369,60.3686,24708.0
2022-01-18 13:10:00,67.72,67.8,67.68,67.77,16572.0,60.3508,60.4221,60.3151,60.3953,16572.0
2022-01-18 13:20:00,67.77,67.82,67.68,67.72,17625.0,60.3953,60.4399,60.3151,60.3508,17625.0
2022-01-18 13:30:00,67.71,67.84,67.65,67.83,32735.0,60.3419,60.4577,60.2884,60.4488,32735.0
2022-01-18 13:40:00,67.8,68.12,67.75,68.1,65060.0,60.4221,60.7072,60.3775,60.6894,65060.0
2022-01-18 13:50:00,68.09,68.24,68.08,68.22,43307.0,60.6805,60.8142,60.6716,60.7964,43307.0
2022-01-18 14:00:00,68.21,68.31,68.17,68.28,23275.0,60.7875,60.8766,60.7518,60.8498,23275.0
2022-01-18 14:10:00,68.28,68.38,68.27,68.38,23976.0,60.8498,60.939,60.8409,60.939,23976.0
2022-01-18 14:20:00,68.38,68.49,68.37,68.46,25098.0,60.939,61.037,60.93,61.0102,25098.0
2022-01-18 14:30:00,68.45,68.64,68.44,68.49,31763.0,61.0013,61.1707,60.9924,61.037,31763.0
2022-01-18 14:40:00,68.48,68.62,68.47,68.55,33747.0,61.0281,61.1528,61.0192,61.0905,33747.0
2022-01-18 14:50:00,68.52,68.65,68.51,68.57,28631.0,61.0637,61.1796,61.0548,61.1083,28631.0
2022-01-18 15:00:00,68.56,68.58,68.38,68.45,30307.0,61.0994,61.1172,60.939,61.0013,30307.0
2022-01-18 15:10:00,68.45,68.5,68.32,68.32,27618.0,61.0013,61.0459,60.8855,60.8855,27618.0
2022-01-18 15:20:00,68.32,68.41,68.27,68.38,28630.0,60.8855,60.9657,60.8409,60.939,28630.0
2022-01-18 15:30:00,68.39,68.52,68.33,68.47,87151.0,60.9479,61.0637,60.8944,61.0192,87151.0
2022-01-18 15:40:00,68.47,68.47,68.33,68.38,77930.0,61.0192,61.0192,60.8944,60.939,77930.0
2022-01-18 15:50:00,68.38,68.52,68.26,68.39,410258.0,60.939,61.0637,60.832,60.9479,410258.0
2022-01-19 09:30:00,68.42,68.76,68.27,68.76,55092.0,60.9746,61.2776,60.8409,61.2776,55092.0
2022-01-19 09:40:00,68.77,68.94,68.67,68.84,60079.0,61.2865,61.438,61.1974,61.3489,60079.0
2022-01-19 09:50:00,68.84,68.86,68.3,68.46,47504.0,61.3489,61.3667,60.8677,61.0102,47504.0
2022-01-19 10:00:00,68.44,68.53,67.92,67.92,126301.0,60.9924,61.0726,60.529,60.529,126301.0
2022-01-19 10:10:00,67.92,67.95,67.7,67.88,160432.0,60.529,60.5557,60.333,60.4934,160432.0
2022-01-19 10:20:00,67.88,68.03,67.87,67.92,46543.0,60.4934,60.627,60.4845,60.529,46543.0
2022-01-19 10:30:00,67.91,68.29,67.91,68.27,93898.0,60.5201,60.8587,60.5201,60.8409,93898.0
2022-01-19 10:40:00,68.23,68.37,68.11,68.3,49241.0,60.8053,60.93,60.6983,60.8677,49241.0
2022-01-19 10:50:00,68.29,68.57,68.19,68.53,105864.0,60.8587,61.1083,60.7696,61.0726,105864.0
2022-01-19 11:00:00,68.48,68.55,68.37,68.48,25510.0,61.0281,61.0905,60.93,61.0281,25510.0
2022-01-19 11:10:00,68.46,68.76,68.45,68.75,28289.0,61.0102,61.2776,61.0013,61.2687,28289.0
2022-01-19 11:20:00,68.75,68.9,68.74,68.77,33212.0,61.2687,61.4024,61.2598,61.2865,33212.0
2022-01-19 11:30:00,68.76,68.84,68.67,68.8,40387.0,61.2776,61.3489,61.1974,61.3133,40387.0
2022-01-19 11:40:00,68.77,68.8,68.72,68.77,21518.0,61.2865,61.3133,61.242,61.2865,21518.0
2022-01-19 11:50:00,68.78,68.89,68.75,68.85,137889.0,61.2954,61.3935,61.2687,61.3578,137889.0
2022-01-19 12:00:00,68.83,68.83,68.61,68.62,19041.0,61.34,61.34,61.1439,61.1528,19041.0
2022-01-19 12:10:00,68.63,68.68,68.56,68.59,21014.0,61.1617,61.2063,61.0994,61.1261,21014.0
2022-01-19 12:20:00,68.59,68.73,68.57,68.7,17643.0,61.1261,61.2509,61.1083,61.2241,17643.0
2022-01-19 12:30:00,68.7,68.71,68.56,68.56,17412.0,61.2241,61.233,61.0994,61.0994,17412.0
2022-01-19 12:40:00,68.53,68.62,68.48,68.52,22682.0,61.0726,61.1528,61.0281,61.0637,22682.0
2022-01-19 12:50:00,68.55,68.55,68.41,68.51,14561.0,61.0905,61.0905,60.9657,61.0548,14561.0
2022-01-19 13:00:00,68.52,68.67,68.5,68.67,16547.0,61.0637,61.1974,61.0459,61.1974,16547.0
2022-01-19 13:10:00,68.66,68.67,68.49,68.58,14694.0,61.1885,61.1974,61.037,61.1172,14694.0
2022-01-19 13:20:00,68.58,68.6,68.48,68.54,16577.0,61.1172,61.135,61.0281,61.0815,16577.0
2022-01-19 13:30:00,68.54,68.55,68.38,68.41,20306.0,61.0815,61.0905,60.939,60.9657,20306.0
2022-01-19 13:40:00,68.41,68.46,68.33,68.34,23229.0,60.9657,61.0102,60.8944,60.9033,23229.0
2022-01-19 13:50:00,68.31,68.35,68.16,68.16,18685.0,60.8766,60.9122,60.7429,60.7429,18685.0
2022-01-19 14:00:00,68.17,68.35,68.16,68.31,28441.0,60.7518,60.9122,60.7429,60.8766,28441.0
2022-01-19 14:10:00,68.32,68.32,68.12,68.29,158855.0,60.8855,60.8855,60.7072,60.8587,158855.0
2022-01-19 14:20:00,68.28,68.36,68.27,68.29,25475.0,60.8498,60.9211,60.8409,60.8587,25475.0
2022-01-19 14:30:00,68.29,68.33,68.16,68.29,158890.0,60.8587,60.8944,60.7429,60.8587,158890.0
2022-01-19 14:40:00,68.28,68.43,68.28,68.41,21461.0,60.8498,60.9835,60.8498,60.9657,21461.0
2022-01-19 14:50:00,68.42,68.43,68.35,68.43,37135.0,60.9746,60.9835,60.9122,60.9835,37135.0
2022-01-19 15:00:00,68.43,68.52,68.43,68.47,27305.0,60.9835,61.0637,60.9835,61.0192,27305.0
2022-01-19 15:10:00,68.47,68.54,68.43,68.49,49253.0,61.0192,61.0815,60.9835,61.037,49253.0
2022-01-19 15:20:00,68.5,68.55,68.41,68.46,43497.0,61.0459,61.0905,60.9657,61.0102,43497.0
2022-01-19 15:30:00,68.46,68.47,68.26,68.27,80030.0,61.0102,61.0192,60.832,60.8409,80030.0
2022-01-19 15:40:00,68.27,68.29,68.19,68.23,104284.0,60.8409,60.8587,60.7696,60.8053,104284.0
2022-01-19 15:50:00,68.22,68.27,68.03,68.11,440423.0,60.7964,60.8409,60.627,60.6983,440423.0
2022-01-20 09:30:00,68.31,68.49,68.05,68.1,108900.0,60.8766,61.037,60.6449,60.6894,108900.0
2022-01-20 09:40:00,68.1,68.58,68.04,68.56,62435.0,60.6894,61.1172,60.636,61.0994,62435.0
2022-01-20 09:50:00,68.53,68.82,68.49,68.75,34732.0,61.0726,61.3311,61.037,61.2687,34732.0
2022-01-20 10:00:00,68.77,68.78,68.55,68.68,151253.0,61.2865,61.2954,61.0905,61.2063,151253.0
2022-01-20 10:10:00,68.66,68.75,68.56,68.67,146051.0,61.1885,61.2687,61.0994,61.1974,146051.0
2022-01-20 10:20:00,68.67,68.67,68.38,68.45,84717.0,61.1974,61.1974,60.939,61.0013,84717.0
2022-01-20 10:30:00,68.44,68.51,68.41,68.48,20657.0,60.9924,61.0548,60.9657,61.0281,20657.0
2022-01-20 10:40:00,68.5,68.77,68.47,68.75,26903.0,61.0459,61.2865,61.0192,61.2687,26903.0
2022-01-20 10:50:00,68.76,68.77,68.5,68.59,124319.0,61.2776,61.2865,61.0459,61.1261,124319.0
2022-01-20 11:00:00,68.61,68.7,68.46,68.58,18647.0,61.1439,61.2241,61.0102,61.1172,18647.0
2022-01-20 11:10:00,68.59,68.69,68.49,68.66,20373.0,61.1261,61.2152,61.037,61.1885,20373.0
2022-01-20 11:20:00,68.66,68.8,68.56,68.69,255523.0,61.1885,61.3133,61.0994,61.2152,255523.0
2022-01-20 11:30:00,68.69,68.81,68.63,68.64,49117.0,61.2152,61.3222,61.1617,61.1707,49117.0
2022-01-20 11:40:00,68.65,68.72,68.56,68.57,26765.0,61.1796,61.242,61.0994,61.1083,26765.0
2022-01-20 11:50:00,68.58,68.6,68.46,68.59,19234.0,61.1172,61.135,61.0102,61.1261,19234.0
2022-01-20 12:00:00,68.59,68.6,68.49,68.52,15593.0,61.1261,61.135,61.037,61.0637,15593.0
2022-01-20 12:10:00,68.52,68.58,68.46,68.48,18275.0,61.0637,61.1172,61.0102,61.0281,18275.0
2022-01-20 12:20:00,68.47,68.51,68.4,68.48,14892.0,61.0192,61.0548,60.9568,61.0281,14892.0
2022-01-20 12:30:00,68.48,68.54,68.42,68.45,18530.0,61.0281,61.0815,60.9746,61.0013,18530.0
2022-01-20 12:40:00,68.45,68.52,68.41,68.48,26873.0,61.0013,61.0637,60.9657,61.0281,26873.0
2022-01-20 12:50:00,68.47,68.63,68.45,68.45,106150.0,61.0192,61.1617,61.0013,61.0013,106150.0
2022-01-20 13:00:00,68.45,68.49,68.36,68.43,22054.0,61.0013,61.037,60.9211,60.9835,22054.0
2022-01-20 13:10:00,68.43,68.47,68.33,68.35,15650.0,60.9835,61.0192,60.8944,60.9122,15650.0
2022-01-20 13:20:00,68.37,68.41,68.28,68.41,22578.0,60.93,60.9657,60.8498,60.9657,22578.0
2022-01-20 13:30:00,68.41,68.53,68.4,68.47,29817.0,60.9657,61.0726,60.9568,61.0192,29817.0
2022-01-20 13:40:00,68.48,68.55,68.42,68.53,26107.0,61.0281,61.0905,60.9746,61.0726,26107.0
2022-01-20 13:50:00,68.53,68.65,68.53,68.59,35505.0,61.0726,61.1796,61.0726,61.1261,35505.0
2022-01-20 14:00:00,68.57,68.76,68.57,68.68,59279.0,61.1083,61.2776,61.1083,61.2063,59279.0
2022-01-20 14:10:00,68.69,68.88,68.69,68.82,58479.0,61.2152,61.3845,61.2152,61.3311,58479.0
2022-01-20 14:20:00,68.82,68.85,68.61,68.7,168893.0,61.3311,61.3578,61.1439,61.2241,168893.0
2022-01-20 14:30:00,68.72,68.72,68.55,68.6,33847.0,61.242,61.242,61.0905,61.135,33847.0
2022-01-20 14:40:00,68.6,68.75,68.6,68.72,32487.0,61.135,61.2687,61.135,61.242,32487.0
2022-01-20 14:50:00,68.71,68.71,68.61,68.67,34778.0,61.233,61.233,61.1439,61.1974,34778.0
2022-01-20 15:00:00,68.67,68.69,68.47,68.47,39916.0,61.1974,61.2152,61.0192,61.0192,39916.0
2022-01-20 15:10:00,68.47,68.52,68.35,68.47,52814.0,61.0192,61.0637,60.9122,61.0192,52814.0
2022-01-20 15:20:00,68.48,68.53,68.43,68.45,50951.0,61.0281,61.0726,60.9835,61.0013,50951.0
2022-01-20 15:30:00,68.45,68.45,68.19,68.25,77509.0,61.0013,61.0013,60.7696,60.8231,77509.0
2022-01-20 15:40:00,68.25,68.32,68.16,68.2,82539.0,60.8231,60.8855,60.7429,60.7785,82539.0
2022-01-20 15:50:00,68.2,68.41,68.06,68.15,413896.0,60.7785,60.9657,60.6538,60.734,413896.0
2022-01-21 09:30:00,68.48,68.88,68.25,68.36,239655.0,61.0281,61.3845,60.8231,60.9211,239655.0
2022-01-21 09:40:00,68.38,68.68,68.37,68.61,123778.0,60.939,61.2063,60.93,61.1439,123778.0
2022-01-21 09:50:00,68.62,69.05,68.62,69.03,98171.0,61.1528,61.536,61.1528,61.5182,98171.0
2022-01-21 10:00:00,69.02,69.25,69.01,69.21,92324.0,61.5093,61.7143,61.5004,61.6786,92324.0
2022-01-21 10:10:00,69.21,69.34,69.04,69.19,163766.0,61.6786,61.7945,61.5271,61.6608,163766.0
2022-01-21 10:20:00,69.2,69.32,69.06,69.08,352707.0,61.6697,61.7767,61.545,61.5628,352707.0
2022-01-21 10:30:00,69.08,69.23,68.77,68.77,114423.0,61.5628,61.6965,61.2865,61.2865,114423.0
2022-01-21 10:40:00,68.77,68.89,68.48,68.83,87151.0,61.2865,61.3935,61.0281,61.34,87151.0
2022-01-21 10:50:00,68.84,69.03,68.79,69.0,59032.0,61.3489,61.5182,61.3043,61.4915,59032.0
2022-01-21 11:00:00,69.01,69.03,68.87,68.91,52957.0,61.5004,61.5182,61.3756,61.4113,52957.0
2022-01-21 11:10:00,68.93,69.0,68.88,68.94,74918.0,61.4291,61.4915,61.3845,61.438,74918.0
2022-01-21 11:20:00,68.93,68.99,68.82,68.98,102453.0,61.4291,61.4826,61.3311,61.4737,102453.0
2022-01-21 11:30:00,68.98,68.99,68.79,68.91,93181.0,61.4737,61.4826,61.3043,61.4113,93181.0
2022-01-21 11:40:00,68.91,68.97,68.89,68.92,89042.0,61.4113,61.4648,61.3935,61.4202,89042.0
2022-01-21 11:50:00,68.92,69.03,68.9,68.95,74128.0,61.4202,61.5182,61.4024,61.4469,74128.0
2022-01-21 12:00:00,68.96,68.96,68.83,68.84,87688.0,61.4558,61.4558,61.34,61.3489,87688.0
2022-01-21 12:10:00,68.83,69.01,68.81,68.94,65524.0,61.34,61.5004,61.3222,61.438,65524.0
2022-01-21 12:20:00,68.93,68.98,68.9,68.96,42631.0,61.4291,61.4737,61.4024,61.4558,42631.0
2022-01-21 12:30:00,68.95,68.98,68.79,68.92,67853.0,61.4469,61.4737,61.3043,61.4202,67853.0
2022-01-21 12:40:00,68.92,68.98,68.88,68.89,62141.0,61.4202,61.4737,61.3845,61.3935,62141.0
2022-01-21 12:50:00,68.89,68.95,68.73,68.76,63388.0,61.3935,61.4469,61.2509,61.2776,63388.0
2022-01-21 13:00:00,68.76,68.78,68.57,68.63,48109.0,61.2776,61.2954,61.1083,61.1617,48109.0
2022-01-21 13:10:00,68.64,68.76,68.56,68.57,411297.0,61.1707,61.2776,61.0994,61.1083,411297.0
2022-01-21 13:20:00,68.54,68.55,68.47,68.54,31251.0,61.0815,61.0905,61.0192,61.0815,31251.0
2022-01-21 13:30:00,68.53,68.62,68.44,68.56,28878.0,61.0726,61.1528,60.9924,61.0994,28878.0
2022-01-21 13:40:00,68.55,68.66,68.53,68.58,24690.0,61.0905,61.1885,61.0726,61.1172,24690.0
2022-01-21 13:50:00,68.6,68.62,68.35,68.38,41575.0,61.135,61.1528,60.9122,60.939,41575.0
2022-01-21 14:00:00,68.36,68.42,68.28,68.36,34923.0,60.9211,60.9746,60.8498,60.9211,34923.0
2022-01-21 14:10:00,68.38,68.46,68.32,68.43,31782.0,60.939,61.0102,60.8855,60.9835,31782.0
2022-01-21 14:20:00,68.43,68.54,68.39,68.47,33230.0,60.9835,61.0815,60.9479,61.0192,33230.0
2022-01-21 14:30:00,68.48,68.65,68.47,68.56,38373.0,61.0281,61.1796,61.0192,61.0994,38373.0
2022-01-21 14:40:00,68.57,68.58,68.43,68.45,28820.0,61.1083,61.1172,60.9835,61.0013,28820.0
2022-01-21 14:50:00,68.43,68.47,68.33,68.34,22899.0,60.9835,61.0192,60.8944,60.9033,22899.0
2022-01-21 15:00:00,68.35,68.43,68.28,68.33,38381.0,60.9122,60.9835,60.8498,60.8944,38381.0
2022-01-21 15:10:00,68.29,68.37,68.26,68.35,32195.0,60.8587,60.93,60.832,60.9122,32195.0
2022-01-21 15:20:00,68.31,68.33,68.09,68.2,75493.0,60.8766,60.8944,60.6805,60.7785,75493.0
2022-01-21 15:30:00,68.2,68.28,68.05,68.14,51374.0,60.7785,60.8498,60.6449,60.7251,51374.0
2022-01-21 15:40:00,68.15,68.32,68.08,68.28,96337.0,60.734,60.8855,60.6716,60.8498,96337.0
2022-01-21 15:50:00,68.26,68.43,68.17,68.23,303985.0,60.832,60.9835,60.7518,60.8053,303985.0
2022-01-24 09:30:00,68.76,69.07,67.98,68.04,180415.0,61.2776,61.5539,60.5825,60.636,180415.0
2022-01-24 09:40:00,68.05,68.18,67.9,68.1,83943.0,60.6449,60.7607,60.5112,60.6894,83943.0
2022-01-24 09:50:00,68.07,68.39,67.99,68.1,102063.0,60.6627,60.9479,60.5914,60.6894,102063.0
2022-01-24 10:00:00,68.12,68.12,67.48,67.56,108025.0,60.7072,60.7072,60.1369,60.2082,108025.0
2022-01-24 10:10:00,67.45,67.7,67.42,67.6,63083.0,60.1102,60.333,60.0834,60.2438,63083.0
2022-01-24 10:20:00,67.58,67.7,67.43,67.59,69602.0,60.226,60.333,60.0923,60.2349,69602.0
2022-01-24 10:30:00,67.59,67.9,67.3,67.89,60737.0,60.2349,60.5112,59.9765,60.5023,60737.0
2022-01-24 10:40:00,67.88,67.94,67.47,67.47,40781.0,60.4934,60.5468,60.128,60.128,40781.0
2022-01-24 10:50:00,67.45,67.63,67.34,67.45,64935.0,60.1102,60.2706,60.0121,60.1102,64935.0
2022-01-24 11:00:00,67.45,67.54,67.22,67.27,47441.0,60.1102,60.1904,59.9052,59.9497,47441.0
2022-01-24 11:10:00,67.27,67.34,67.08,67.25,86373.0,59.9497,60.0121,59.7804,59.9319,86373.0
2022-01-24 11:20:00,67.24,67.59,67.23,67.59,152764.0,59.923,60.2349,59.9141,60.2349,152764.0
2022-01-24 11:30:00,67.59,67.63,67.33,67.35,137891.0,60.2349,60.2706,60.0032,60.021,137891.0
2022-01-24 11:40:00,67.37,67.42,67.18,67.26,109028.0,60.0389,60.0834,59.8695,59.9408,109028.0
2022-01-24 11:50:00,67.25,67.56,67.2,67.54,77673.0,59.9319,60.2082,59.8874,60.1904,77673.0
2022-01-24 12:00:00,67.53,67.59,67.25,67.33,131552.0,60.1815,60.2349,59.9319,60.0032,131552.0
2022-01-24 12:10:00,67.35,67.44,67.28,67.36,50935.0,60.021,60.1012,59.9587,60.0299,50935.0
2022-01-24 12:20:00,67.36,67.47,67.13,67.27,50265.0,60.0299,60.128,59.825,59.9497,50265.0
2022-01-24 12:30:00,67.26,67.31,67.02,67.15,40176.0,59.9408,59.9854,59.7269,59.8428,40176.0
2022-01-24 12:40:00,67.13,67.35,67.09,67.13,46319.0,59.825,60.021,59.7893,59.825,46319.0
2022-01-24 12:50:00,67.13,67.34,67.0,67.02,52233.0,59.825,60.0121,59.7091,59.7269,52233.0
2022-01-24 13:00:00,67.02,67.04,66.55,66.75,86024.0,59.7269,59.7448,59.3081,59.4863,86024.0
2022-01-24 13:10:00,66.73,66.76,66.55,66.74,58644.0,59.4685,59.4952,59.3081,59.4774,58644.0
2022-01-24 13:20:00,66.74,66.84,66.6,66.72,34820.0,59.4774,59.5665,59.3527,59.4596,34820.0
2022-01-24 13:30:00,66.72,66.73,66.4,66.43,39270.0,59.4596,59.4685,59.1744,59.2012,39270.0
2022-01-24 13:40:00,66.45,66.45,66.14,66.28,31706.0,59.219,59.219,58.9427,59.0675,31706.0
2022-01-24 13:50:00,66.29,66.58,66.26,66.53,44111.0,59.0764,59.3348,59.0497,59.2903,44111.0
2022-01-24 14:00:00,66.55,66.76,66.55,66.64,23279.0,59.3081,59.4952,59.3081,59.3883,23279.0
2022-01-24 14:10:00,66.63,66.71,66.14,66.14,54493.0,59.3794,59.4507,58.9427,58.9427,54493.0
2022-01-24 14:20:00,66.13,66.22,65.79,65.86,44436.0,58.9338,59.014,58.6308,58.6932,44436.0
2022-01-24 14:30:00,65.84,66.1,65.83,65.86,46691.0,58.6754,58.9071,58.6664,58.6932,46691.0
2022-01-24 14:40:00,65.86,65.91,65.6,65.68,48596.0,58.6932,58.7377,58.4615,58.5328,48596.0
2022-01-24 14:50:00,65.7,66.08,65.62,66.06,83287.0,58.5506,58.8892,58.4793,58.8714,83287.0
2022-01-24 15:00:00,66.05,66.52,66.04,66.41,59984.0,58.8625,59.2814,58.8536,59.1833,59984.0
2022-01-24 15:10:00,66.4,66.58,66.39,66.44,45277.0,59.1744,59.3348,59.1655,59.2101,45277.0
2022-01-24 15:20:00,66.46,66.6,66.45,66.45,70748.0,59.2279,59.3527,59.219,59.219,70748.0
2022-01-24 15:30:00,66.43,67.05,66.41,66.97,82596.0,59.2012,59.7537,59.1833,59.6824,82596.0
2022-01-24 15:40:00,66.96,67.35,66.81,67.31,109694.0,59.6735,60.021,59.5398,59.9854,109694.0
2022-01-24 15:50:00,67.34,67.63,67.34,67.44,313901.0,60.0121,60.2706,60.0121,60.1012,313901.0
2022-01-25 09:30:00,67.31,67.75,67.14,67.59,162744.0,59.9854,60.3775,59.8339,60.2349,162744.0
2022-01-25 09:40:00,67.6,68.08,67.52,67.73,261661.0,60.2438,60.6716,60.1725,60.3597,261661.0
2022-01-25 09:50:00,67.72,67.81,67.49,67.66,191134.0,60.3508,60.431,60.1458,60.2973,191134.0
2022-01-25 10:00:00,67.64,67.66,67.13,67.35,168337.0,60.2795,60.2973,59.825,60.021,168337.0
2022-01-25 10:10:00,67.34,67.57,67.3,67.49,72776.0,60.0121,60.2171,59.9765,60.1458,72776.0
2022-01-25 10:20:00,67.47,67.72,67.45,67.72,65354.0,60.128,60.3508,60.1102,60.3508,65354.0
2022-01-25 10:30:00,67.75,67.93,67.72,67.88,39712.0,60.3775,60.5379,60.3508,60.4934,39712.0
2022-01-25 10:40:00,67.88,68.03,67.78,67.89,55048.0,60.4934,60.627,60.4042,60.5023,55048.0
2022-01-25 10:50:00,67.9,68.05,67.74,67.76,43598.0,60.5112,60.6449,60.3686,60.3864,43598.0
2022-01-25 11:00:00,67.79,67.92,67.59,67.69,114787.0,60.4132,60.529,60.2349,60.324,114787.0
2022-01-25 11:10:00,67.69,67.76,67.53,67.69,65485.0,60.324,60.3864,60.1815,60.324,65485.0
2022-01-25 11:20:00,67.69,67.82,67.68,67.81,34096.0,60.324,60.4399,60.3151,60.431,34096.0
2022-01-25 11:30:00,67.83,67.85,67.5,67.56,44376.0,60.4488,60.4666,60.1547,60.2082,44376.0
2022-01-25 11:40:00,67.57,67.58,67.39,67.56,72207.0,60.2171,60.226,60.0567,60.2082,72207.0
2022-01-25 11:50:00,67.55,67.61,67.3,67.35,79419.0,60.1993,60.2527,59.9765,60.021,79419.0
2022-01-25 12:00:00,67.32,67.85,67.31,67.85,93069.0,59.9943,60.4666,59.9854,60.4666,93069.0
2022-01-25 12:10:00,67.83,67.85,67.69,67.81,40113.0,60.4488,60.4666,60.324,60.431,40113.0
2022-01-25 12:20:00,67.8,67.96,67.8,67.84,32417.0,60.4221,60.5647,60.4221,60.4577,32417.0
2022-01-25 12:30:00,67.85,67.85,67.63,67.64,22927.0,60.4666,60.4666,60.2706,60.2795,22927.0
2022-01-25 12:40:00,67.65,67.67,67.34,67.34,34671.0,60.2884,60.3062,60.0121,60.0121,34671.0
2022-01-25 12:50:00,67.36,67.48,67.25,67.36,48178.0,60.0299,60.1369,59.9319,60.0299,48178.0
2022-01-25 13:00:00,67.35,67.49,67.31,67.41,68876.0,60.021,60.1458,59.9854,60.0745,68876.0
2022-01-25 13:10:00,67.42,67.49,67.3,67.34,51861.0,60.0834,60.1458,59.9765,60.0121,51861.0
2022-01-25 13:20:00,67.34,67.67,67.33,67.64,37957.0,60.0121,60.3062,60.0032,60.2795,37957.0
2022-01-25 13:30:00,67.64,67.88,67.62,67.81,38275.0,60.2795,60.4934,60.2617,60.431,38275.0
2022-01-25 13:40:00,67.81,68.04,67.75,68.04,48291.0,60.431,60.636,60.3775,60.636,48291.0
2022-01-25 13:50:00,68.05,68.15,67.96,68.11,35495.0,60.6449,60.734,60.5647,60.6983,35495.0
2022-01-25 14:00:00,68.12,68.14,67.97,68.01,67994.0,60.7072,60.7251,60.5736,60.6092,67994.0
2022-01-25 14:10:00,68.02,68.22,68.02,68.21,43991.0,60.6181,60.7964,60.6181,60.7875,43991.0
2022-01-25 14:20:00,68.22,68.25,67.94,67.96,63550.0,60.7964,60.8231,60.5468,60.5647,63550.0
2022-01-25 14:30:00,67.98,68.18,67.97,68.17,38616.0,60.5825,60.7607,60.5736,60.7518,38616.0
2022-01-25 14:40:00,68.17,68.33,68.16,68.32,37286.0,60.7518,60.8944,60.7429,60.8855,37286.0
2022-01-25 14:50:00,68.33,68.45,68.33,68.4,47196.0,60.8944,61.0013,60.8944,60.9568,47196.0
2022-01-25 15:00:00,68.4,68.42,68.29,68.38,54309.0,60.9568,60.9746,60.8587,60.939,54309.0
2022-01-25 15:10:00,68.38,68.38,68.06,68.16,87466.0,60.939,60.939,60.6538,60.7429,87466.0
2022-01-25 15:20:00,68.17,68.19,67.91,67.93,54121.0,60.7518,60.7696,60.5201,60.5379,54121.0
2022-01-25 15:30:00,67.94,68.01,67.78,67.99,79997.0,60.5468,60.6092,60.4042,60.5914,79997.0
2022-01-25 15:40:00,68.0,68.07,67.9,67.93,115952.0,60.6003,60.6627,60.5112,60.5379,115952.0
2022-01-25 15:50:00,67.93,67.94,67.74,67.89,410880.0,60.5379,60.5468,60.3686,60.5023,410880.0
2022-01-26 09:30:00,67.64,68.19,67.38,68.12,71710.0,60.2795,60.7696,60.0478,60.7072,71710.0
2022-01-26 09:40:00,68.1,68.66,68.03,68.66,34010.0,60.6894,61.1885,60.627,61.1885,34010.0
2022-01-26 09:50:00,68.66,68.72,68.36,68.37,40905.0,61.1885,61.242,60.9211,60.93,40905.0
2022-01-26 10:00:00,68.37,68.56,68.24,68.44,64464.0,60.93,61.0994,60.8142,60.9924,64464.0
2022-01-26 10:10:00,68.44,68.54,68.33,68.53,53468.0,60.9924,61.0815,60.8944,61.0726,53468.0
2022-01-26 10:20:00,68.52,68.67,68.16,68.21,36653.0,61.0637,61.1974,60.7429,60.7875,36653.0
2022-01-26 10:30:00,68.23,68.23,67.97,68.02,44740.0,60.8053,60.8053,60.5736,60.6181,44740.0
2022-01-26 10:40:00,68.01,68.08,67.76,67.91,86099.0,60.6092,60.6716,60.3864,60.5201,86099.0
2022-01-26 10:50:00,67.91,68.1,67.9,68.0,29116.0,60.5201,60.6894,60.5112,60.6003,29116.0
2022-01-26 11:00:00,68.01,68.08,67.91,68.08,16440.0,60.6092,60.6716,60.5201,60.6716,16440.0
2022-01-26 11:10:00,68.03,68.16,68.02,68.07,44619.0,60.627,60.7429,60.6181,60.6627,44619.0
2022-01-26 11:20:00,68.08,68.2,68.03,68.12,49187.0,60.6716,60.7785,60.627,60.7072,49187.0
2022-01-26 11:30:00,68.08,68.23,68.04,68.05,22288.0,60.6716,60.8053,60.636,60.6449,22288.0
2022-01-26 11:40:00,68.09,68.18,68.04,68.05,14657.0,60.6805,60.7607,60.636,60.6449,14657.0
2022-01-26 11:50:00,68.05,68.09,67.87,68.02,47184.0,60.6449,60.6805,60.4845,60.6181,47184.0
2022-01-26 12:00:00,68.03,68.08,67.85,67.94,17300.0,60.627,60.6716,60.4666,60.5468,17300.0
2022-01-26 12:10:00,67.93,68.02,67.9,67.95,25761.0,60.5379,60.6181,60.5112,60.5557,25761.0
2022-01-26 12:20:00,67.96,67.96,67.74,67.76,21259.0,60.5647,60.5647,60.3686,60.3864,21259.0
2022-01-26 12:30:00,67.76,67.84,67.6,67.61,25362.0,60.3864,60.4577,60.2438,60.2527,25362.0
2022-01-26 12:40:00,67.62,67.64,67.49,67.52,29199.0,60.2617,60.2795,60.1458,60.1725,29199.0
2022-01-26 12:50:00,67.53,67.65,67.53,67.61,29984.0,60.1815,60.2884,60.1815,60.2527,29984.0
2022-01-26 13:00:00,67.61,67.72,67.52,67.7,28279.0,60.2527,60.3508,60.1725,60.333,28279.0
2022-01-26 13:10:00,67.7,67.76,67.62,67.64,30580.0,60.333,60.3864,60.2617,60.2795,30580.0
2022-01-26 13:20:00,67.63,67.74,67.59,67.65,20710.0,60.2706,60.3686,60.2349,60.2884,20710.0
2022-01-26 13:30:00,67.66,67.71,67.63,67.68,22870.0,60.2973,60.3419,60.2706,60.3151,22870.0
2022-01-26 13:40:00,67.69,67.83,67.68,67.8,13890.0,60.324,60.4488,60.3151,60.4221,13890.0
2022-01-26 13:50:00,67.8,67.9,67.78,67.88,15004.0,60.4221,60.5112,60.4042,60.4934,15004.0
2022-01-26 14:00:00,67.92,68.14,67.71,67.73,36714.0,60.529,60.7251,60.3419,60.3597,36714.0
2022-01-26 14:10:00,67.76,67.91,67.62,67.8,42777.0,60.3864,60.5201,60.2617,60.4221,42777.0
2022-01-26 14:20:00,67.81,67.9,67.71,67.73,35086.0,60.431,60.5112,60.3419,60.3597,35086.0
2022-01-26 14:30:00,67.73,67.96,67.55,67.77,60552.0,60.3597,60.5647,60.1993,60.3953,60552.0
2022-01-26 14:40:00,67.77,67.79,67.21,67.37,103036.0,60.3953,60.4132,59.8963,60.0389,103036.0
2022-01-26 14:50:00,67.34,67.67,67.34,67.59,74380.0,60.0121,60.3062,60.0121,60.2349,74380.0
2022-01-26 15:00:00,67.55,67.62,67.26,67.27,99224.0,60.1993,60.2617,59.9408,59.9497,99224.0
2022-01-26 15:10:00,67.25,67.45,67.01,67.09,104067.0,59.9319,60.1102,59.718,59.7893,104067.0
2022-01-26 15:20:00,67.11,67.26,66.99,67.18,100562.0,59.8072,59.9408,59.7002,59.8695,100562.0
2022-01-26 15:30:00,67.17,67.39,67.08,67.3,89454.0,59.8606,60.0567,59.7804,59.9765,89454.0
2022-01-26 15:40:00,67.3,67.56,67.23,67.41,112640.0,59.9765,60.2082,59.9141,60.0745,112640.0
2022-01-26 15:50:00,67.4,67.77,67.34,67.62,480136.0,60.0656,60.3953,60.0121,60.2617,480136.0
2022-01-27 09:30:00,67.44,68.42,66.79,68.35,135549.0,60.1012,60.9746,59.522,60.9122,135549.0
2022-01-27 09:40:00,68.36,69.16,68.35,68.54,105331.0,60.9211,61.6341,60.9122,61.0815,105331.0
2022-01-27 09:50:00,68.58,69.25,68.58,69.25,101908.0,61.1172,61.7143,61.1172,61.7143,101908.0
2022-01-27 10:00:00,69.22,69.22,68.57,68.79,159583.0,61.6875,61.6875,61.1083,61.3043,159583.0
2022-01-27 10:10:00,68.84,68.95,68.69,68.89,128209.0,61.3489,61.4469,61.2152,61.3935,128209.0
2022-01-27 10:20:00,68.88,69.16,68.74,68.83,53840.0,61.3845,61.6341,61.2598,61.34,53840.0
2022-01-27 10:30:00,68.85,68.93,68.68,68.76,45461.0,61.3578,61.4291,61.2063,61.2776,45461.0
2022-01-27 10:40:00,68.78,69.3,68.77,69.03,36098.0,61.2954,61.7588,61.2865,61.5182,36098.0
2022-01-27 10:50:00,69.02,69.24,69.0,69.16,35009.0,61.5093,61.7054,61.4915,61.6341,35009.0
2022-01-27 11:00:00,69.17,69.32,69.12,69.23,39164.0,61.643,61.7767,61.5984,61.6965,39164.0
2022-01-27 11:10:00,69.2,69.22,68.85,68.92,38031.0,61.6697,61.6875,61.3578,61.4202,38031.0
2022-01-27 11:20:00,68.9,68.96,68.74,68.8,34587.0,61.4024,61.4558,61.2598,61.3133,34587.0
2022-01-27 11:30:00,68.81,69.03,68.79,68.9,56720.0,61.3222,61.5182,61.3043,61.4024,56720.0
2022-01-27 11:40:00,68.92,68.98,68.8,68.97,33806.0,61.4202,61.4737,61.3133,61.4648,33806.0
2022-01-27 11:50:00,68.98,69.05,68.85,68.99,39105.0,61.4737,61.536,61.3578,61.4826,39105.0
2022-01-27 12:00:00,68.99,69.03,68.78,68.8,147367.0,61.4826,61.5182,61.2954,61.3133,147367.0
2022-01-27 12:10:00,68.8,68.83,68.59,68.65,88678.0,61.3133,61.34,61.1261,61.1796,88678.0
2022-01-27 12:20:00,68.65,68.79,68.64,68.75,66209.0,61.1796,61.3043,61.1707,61.2687,66209.0
2022-01-27 12:30:00,68.75,68.77,68.45,68.6,100329.0,61.2687,61.2865,61.0013,61.135,100329.0
2022-01-27 12:40:00,68.6,68.66,68.45,68.66,76381.0,61.135,61.1885,61.0013,61.1885,76381.0
2022-01-27 12:50:00,68.66,68.85,68.59,68.76,66265.0,61.1885,61.3578,61.1261,61.2776,66265.0
2022-01-27 13:00:00,68.75,68.76,68.3,68.41,218813.0,61.2687,61.2776,60.8677,60.9657,218813.0
2022-01-27 13:10:00,68.41,68.73,68.38,68.63,105871.0,60.9657,61.2509,60.939,61.1617,105871.0
2022-01-27 13:20:00,68.62,68.71,68.55,68.65,73985.0,61.1528,61.233,61.0905,61.1796,73985.0
2022-01-27 13:30:00,68.65,68.73,68.34,68.34,46358.0,61.1796,61.2509,60.9033,60.9033,46358.0
2022-01-27 13:40:00,68.38,68.48,68.27,68.35,31050.0,60.939,61.0281,60.8409,60.9122,31050.0
2022-01-27 13:50:00,68.34,68.56,68.33,68.51,41363.0,60.9033,61.0994,60.8944,61.0548,41363.0
2022-01-27 14:00:00,68.5,68.76,68.45,68.69,36395.0,61.0459,61.2776,61.0013,61.2152,36395.0
2022-01-27 14:10:00,68.69,68.72,68.45,68.51,33295.0,61.2152,61.242,61.0013,61.0548,33295.0
2022-01-27 14:20:00,68.52,68.57,68.4,68.42,33639.0,61.0637,61.1083,60.9568,60.9746,33639.0
2022-01-27 14:30:00,68.43,68.6,68.43,68.55,33300.0,60.9835,61.135,60.9835,61.0905,33300.0
2022-01-27 14:40:00,68.56,68.84,68.56,68.83,30052.0,61.0994,61.3489,61.0994,61.34,30052.0
2022-01-27 14:50:00,68.82,68.83,68.59,68.59,38454.0,61.3311,61.34,61.1261,61.1261,38454.0
2022-01-27 15:00:00,68.63,68.97,68.63,68.72,47292.0,61.1617,61.4648,61.1617,61.242,47292.0
2022-01-27 15:10:00,68.7,68.75,68.43,68.67,60090.0,61.2241,61.2687,60.9835,61.1974,60090.0
2022-01-27 15:20:00,68.69,68.95,68.64,68.89,57188.0,61.2152,61.4469,61.1707,61.3935,57188.0
2022-01-27 15:30:00,68.9,68.92,68.71,68.75,58478.0,61.4024,61.4202,61.233,61.2687,58478.0
2022-01-27 15:40:00,68.75,69.19,68.75,68.89,109999.0,61.2687,61.6608,61.2687,61.3935,109999.0
2022-01-27 15:50:00,68.86,69.05,68.78,68.94,302045.0,61.3667,61.536,61.2954,61.438,302045.0
2022-01-28 09:30:00,66.42,68.81,66.41,68.44,103233.0,59.1922,61.3222,59.1833,60.9924,103233.0
2022-01-28 09:40:00,68.44,68.89,68.4,68.81,125058.0,60.9924,61.3935,60.9568,61.3222,125058.0
2022-01-28 09:50:00,68.81,68.93,68.31,68.33,52850.0,61.3222,61.4291,60.8766,60.8944,52850.0
2022-01-28 10:00:00,68.3,68.67,68.26,68.65,36696.0,60.8677,61.1974,60.832,61.1796,36696.0
2022-01-28 10:10:00,68.64,68.78,68.52,68.71,712640.0,61.1707,61.2954,61.0637,61.233,712640.0
2022-01-28 10:20:00,68.72,68.84,68.63,68.79,26253.0,61.242,61.3489,61.1617,61.3043,26253.0
2022-01-28 10:30:00,68.81,68.9,68.57,68.64,39873.0,61.3222,61.4024,61.1083,61.1707,39873.0
2022-01-28 10:40:00,68.62,68.64,68.3,68.51,24371.0,61.1528,61.1707,60.8677,61.0548,24371.0
2022-01-28 10:50:00,68.51,68.52,68.32,68.47,32777.0,61.0548,61.0637,60.8855,61.0192,32777.0
2022-01-28 11:00:00,68.47,68.53,68.15,68.17,27434.0,61.0192,61.0726,60.734,60.7518,27434.0
2022-01-28 11:10:00,68.18,68.23,67.99,68.18,29119.0,60.7607,60.8053,60.5914,60.7607,29119.0
2022-01-28 11:20:00,68.2,68.45,68.18,68.44,18942.0,60.7785,61.0013,60.7607,60.9924,18942.0
2022-01-28 11:30:00,68.46,68.86,68.44,68.83,45724.0,61.0102,61.3667,60.9924,61.34,45724.0
2022-01-28 11:40:00,68.84,68.93,68.79,68.89,39172.0,61.3489,61.4291,61.3043,61.3935,39172.0
2022-01-28 11:50:00,68.85,69.05,68.77,68.92,26278.0,61.3578,61.536,61.2865,61.4202,26278.0
2022-01-28 12:00:00,68.94,69.14,68.89,69.1,26823.0,61.438,61.6163,61.3935,61.5806,26823.0
2022-01-28 12:10:00,69.14,69.32,69.05,69.3,33873.0,61.6163,61.7767,61.536,61.7588,33873.0
2022-01-28 12:20:00,69.31,69.36,69.22,69.26,20076.0,61.7678,61.8123,61.6875,61.7232,20076.0
2022-01-28 12:30:00,69.26,69.33,69.16,69.19,25593.0,61.7232,61.7856,61.6341,61.6608,25593.0
2022-01-28 12:40:00,69.19,69.25,69.02,69.11,25436.0,61.6608,61.7143,61.5093,61.5895,25436.0
2022-01-28 12:50:00,69.11,69.3,69.11,69.21,17394.0,61.5895,61.7588,61.5895,61.6786,17394.0
2022-01-28 13:00:00,69.24,69.45,69.23,69.39,21684.0,61.7054,61.8925,61.6965,61.839,21684.0
2022-01-28 13:10:00,69.39,69.44,69.22,69.27,19163.0,61.839,61.8836,61.6875,61.7321,19163.0
2022-01-28 13:20:00,69.26,69.42,69.19,69.32,22254.0,61.7232,61.8658,61.6608,61.7767,22254.0
2022-01-28 13:30:00,69.34,69.42,69.32,69.42,20697.0,61.7945,61.8658,61.7767,61.8658,20697.0
2022-01-28 13:40:00,69.41,69.55,69.39,69.52,25569.0,61.8569,61.9816,61.839,61.9549,25569.0
2022-01-28 13:50:00,69.54,69.57,69.38,69.41,16229.0,61.9727,61.9995,61.8301,61.8569,16229.0
2022-01-28 14:00:00,69.38,69.42,69.27,69.3,20521.0,61.8301,61.8658,61.7321,61.7588,20521.0
2022-01-28 14:10:00,69.31,69.34,69.18,69.31,16486.0,61.7678,61.7945,61.6519,61.7678,16486.0
2022-01-28 14:20:00,69.3,69.3,69.07,69.09,23249.0,61.7588,61.7588,61.5539,61.5717,23249.0
2022-01-28 14:30:00,69.08,69.15,68.99,69.09,22456.0,61.5628,61.6252,61.4826,61.5717,22456.0
2022-01-28 14:40:00,69.09,69.37,69.09,69.36,15392.0,61.5717,61.8212,61.5717,61.8123,15392.0
2022-01-28 14:50:00,69.34,69.47,69.34,69.46,22081.0,61.7945,61.9103,61.7945,61.9014,22081.0
2022-01-28 15:00:00,69.46,69.56,69.36,69.53,20452.0,61.9014,61.9905,61.8123,61.9638,20452.0
2022-01-28 15:10:00,69.52,69.52,69.34,69.5,24855.0,61.9549,61.9549,61.7945,61.9371,24855.0
2022-01-28 15:20:00,69.5,69.62,69.48,69.56,23482.0,61.9371,62.044,61.9193,61.9905,23482.0
2022-01-28 15:30:00,69.53,69.69,69.41,69.6,41635.0,61.9638,62.1064,61.8569,62.0262,41635.0
2022-01-28 15:40:00,69.61,69.79,69.58,69.73,64667.0,62.0351,62.1955,62.0084,62.142,64667.0
2022-01-28 15:50:00,69.73,69.89,69.68,69.84,265517.0,62.142,62.2846,62.0975,62.2401,265517.0
2022-01-31 09:30:00,69.1,69.48,68.92,69.32,95468.0,61.5806,61.9193,61.4202,61.7767,95468.0
2022-01-31 09:40:00,69.35,69.59,69.32,69.51,36665.0,61.8034,62.0173,61.7767,61.946,36665.0
2022-01-31 09:50:00,69.47,69.59,69.22,69.27,43770.0,61.9103,62.0173,61.6875,61.7321,43770.0
2022-01-31 10:00:00,69.26,69.37,68.9,69.12,78193.0,61.7232,61.8212,61.4024,61.5984,78193.0
2022-01-31 10:10:00,69.12,69.27,69.04,69.15,47701.0,61.5984,61.7321,61.5271,61.6252,47701.0
2022-01-31 10:20:00,69.17,69.25,69.04,69.06,36857.0,61.643,61.7143,61.5271,61.545,36857.0
2022-01-31 10:30:00,69.07,69.07,68.89,68.94,33046.0,61.5539,61.5539,61.3935,61.438,33046.0
2022-01-31 10:40:00,68.9,69.02,68.77,68.81,37137.0,61.4024,61.5093,61.2865,61.3222,37137.0
2022-01-31 10:50:00,68.84,68.92,68.82,68.87,32466.0,61.3489,61.4202,61.3311,61.3756,32466.0
2022-01-31 11:00:00,68.89,68.92,68.68,68.84,45034.0,61.3935,61.4202,61.2063,61.3489,45034.0
2022-01-31 11:10:00,68.85,69.08,68.83,69.07,54008.0,61.3578,61.5628,61.34,61.5539,54008.0
2022-01-31 11:20:00,69.08,69.15,68.92,68.93,36952.0,61.5628,61.6252,61.4202,61.4291,36952.0
2022-01-31 11:30:00,68.93,69.05,68.87,68.94,30115.0,61.4291,61.536,61.3756,61.438,30115.0
2022-01-31 11:40:00,68.94,69.12,68.94,69.12,27331.0,61.438,61.5984,61.438,61.5984,27331.0
2022-01-31 11:50:00,69.13,69.22,69.11,69.16,35320.0,61.6073,61.6875,61.5895,61.6341,35320.0
2022-01-31 12:00:00,69.17,69.22,69.09,69.22,24402.0,61.643,61.6875,61.5717,61.6875,24402.0
2022-01-31 12:10:00,69.23,69.58,69.22,69.57,40448.0,61.6965,62.0084,61.6875,61.9995,40448.0
2022-01-31 12:20:00,69.57,69.67,69.42,69.45,25808.0,61.9995,62.0886,61.8658,61.8925,25808.0
2022-01-31 12:30:00,69.44,69.51,69.39,69.43,22887.0,61.8836,61.946,61.839,61.8747,22887.0
2022-01-31 12:40:00,69.43,69.46,69.37,69.41,25845.0,61.8747,61.9014,61.8212,61.8569,25845.0
2022-01-31 12:50:00,69.4,69.52,69.37,69.41,21426.0,61.848,61.9549,61.8212,61.8569,21426.0
2022-01-31 13:00:00,69.42,69.47,69.39,69.4,23957.0,61.8658,61.9103,61.839,61.848,23957.0
2022-01-31 13:10:00,69.41,69.47,69.29,69.45,28656.0,61.8569,61.9103,61.7499,61.8925,28656.0
2022-01-31 13:20:00,69.45,69.6,69.45,69.57,24118.0,61.8925,62.0262,61.8925,61.9995,24118.0
2022-01-31 13:30:00,69.58,69.71,69.48,69.49,34999.0,62.0084,62.1242,61.9193,61.9282,34999.0
2022-01-31 13:40:00,69.5,69.54,69.44,69.44,37011.0,61.9371,61.9727,61.8836,61.8836,37011.0
2022-01-31 13:50:00,69.44,69.5,69.35,69.47,41399.0,61.8836,61.9371,61.8034,61.9103,41399.0
2022-01-31 14:00:00,69.47,69.56,69.46,69.56,31160.0,61.9103,61.9905,61.9014,61.9905,31160.0
2022-01-31 14:10:00,69.56,69.62,69.52,69.61,28040.0,61.9905,62.044,61.9549,62.0351,28040.0
2022-01-31 14:20:00,69.62,69.66,69.51,69.54,26807.0,62.044,62.0797,61.946,61.9727,26807.0
2022-01-31 14:30:00,69.56,69.63,69.49,69.61,28208.0,61.9905,62.0529,61.9282,62.0351,28208.0
2022-01-31 14:40:00,69.63,69.68,69.58,69.59,33306.0,62.0529,62.0975,62.0084,62.0173,33306.0
2022-01-31 14:50:00,69.58,69.62,69.47,69.49,37748.0,62.0084,62.044,61.9103,61.9282,37748.0
2022-01-31 15:00:00,69.49,69.57,69.47,69.52,39519.0,61.9282,61.9995,61.9103,61.9549,39519.0
2022-01-31 15:10:00,69.53,69.54,69.38,69.42,47360.0,61.9638,61.9727,61.8301,61.8658,47360.0
2022-01-31 15:20:00,69.43,69.5,69.4,69.49,63550.0,61.8747,61.9371,61.848,61.9282,63550.0
2022-01-31 15:30:00,69.47,69.54,69.35,69.54,96053.0,61.9103,61.9727,61.8034,61.9727,96053.0
2022-01-31 15:40:00,69.55,69.64,69.48,69.64,63899.0,61.9816,62.0618,61.9193,62.0618,63899.0
2022-01-31 15:50:00,69.63,69.76,69.47,69.67,395182.0,62.0529,62.1688,61.9103,62.0886,395182.0
2022-02-01 09:30:00,69.46,69.59,68.9,69.54,111470.0,61.9014,62.0173,61.4024,61.9727,111470.0
2022-02-01 09:40:00,69.56,69.71,69.39,69.44,58073.0,61.9905,62.1242,61.839,61.8836,58073.0
2022-02-01 09:50:00,69.44,69.48,69.17,69.18,43415.0,61.8836,61.9193,61.643,61.6519,43415.0
2022-02-01 10:00:00,69.22,69.24,68.82,68.83,52661.0,61.6875,61.7054,61.3311,61.34,52661.0
2022-02-01 10:10:00,68.83,68.91,68.5,68.5,46175.0,61.34,61.4113,61.0459,61.0459,46175.0
2022-02-01 10:20:00,68.49,68.5,68.17,68.18,50853.0,61.037,61.0459,60.7518,60.7607,50853.0
2022-02-01 10:30:00,68.15,68.28,68.03,68.24,33135.0,60.734,60.8498,60.627,60.8142,33135.0
2022-02-01 10:40:00,68.26,68.32,68.15,68.27,40660.0,60.832,60.8855,60.734,60.8409,40660.0
2022-02-01 10:50:00,68.25,68.44,68.23,68.41,38647.0,60.8231,60.9924,60.8053,60.9657,38647.0
2022-02-01 11:00:00,68.4,68.44,68.14,68.16,31713.0,60.9568,60.9924,60.7251,60.7429,31713.0
2022-02-01 11:10:00,68.17,68.2,67.99,68.15,40713.0,60.7518,60.7785,60.5914,60.734,40713.0
2022-02-01 11:20:00,68.14,68.28,68.03,68.03,51770.0,60.7251,60.8498,60.627,60.627,51770.0
2022-02-01 11:30:00,68.04,68.04,67.87,67.89,30194.0,60.636,60.636,60.4845,60.5023,30194.0
2022-02-01 11:40:00,67.88,67.97,67.86,67.9,32360.0,60.4934,60.5736,60.4755,60.5112,32360.0
2022-02-01 11:50:00,67.94,68.09,67.94,68.0,37363.0,60.5468,60.6805,60.5468,60.6003,37363.0
2022-02-01 12:00:00,67.98,68.16,67.97,68.09,30426.0,60.5825,60.7429,60.5736,60.6805,30426.0
2022-02-01 12:10:00,68.09,68.24,68.09,68.17,28921.0,60.6805,60.8142,60.6805,60.7518,28921.0
2022-02-01 12:20:00,68.18,68.34,68.14,68.33,22466.0,60.7607,60.9033,60.7251,60.8944,22466.0
2022-02-01 12:30:00,68.32,68.32,68.1,68.2,23341.0,60.8855,60.8855,60.6894,60.7785,23341.0
2022-02-01 12:40:00,68.2,68.23,68.11,68.17,19550.0,60.7785,60.8053,60.6983,60.7518,19550.0
2022-02-01 12:50:00,68.16,68.23,68.11,68.17,24897.0,60.7429,60.8053,60.6983,60.7518,24897.0
2022-02-01 13:00:00,68.18,68.21,68.11,68.15,21066.0,60.7607,60.7875,60.6983,60.734,21066.0
2022-02-01 13:10:00,68.15,68.33,68.11,68.33,55599.0,60.734,60.8944,60.6983,60.8944,55599.0
2022-02-01 13:20:00,68.34,68.46,68.32,68.39,24088.0,60.9033,61.0102,60.8855,60.9479,24088.0
2022-02-01 13:30:00,68.39,68.61,68.38,68.58,29601.0,60.9479,61.1439,60.939,61.1172,29601.0
2022-02-01 13:40:00,68.59,68.83,68.59,68.72,73595.0,61.1261,61.34,61.1261,61.242,73595.0
2022-02-01 13:50:00,68.69,68.8,68.68,68.73,28503.0,61.2152,61.3133,61.2063,61.2509,28503.0
2022-02-01 14:00:00,68.72,68.74,68.56,68.6,38331.0,61.242,61.2598,61.0994,61.135,38331.0
2022-02-01 14:10:00,68.6,68.67,68.49,68.49,20202.0,61.135,61.1974,61.037,61.037,20202.0
2022-02-01 14:20:00,68.5,68.65,68.47,68.59,26800.0,61.0459,61.1796,61.0192,61.1261,26800.0
2022-02-01 14:30:00,68.58,68.62,68.38,68.42,33324.0,61.1172,61.1528,60.939,60.9746,33324.0
2022-02-01 14:40:00,68.43,68.45,68.36,68.41,33263.0,60.9835,61.0013,60.9211,60.9657,33263.0
2022-02-01 14:50:00,68.4,68.43,68.34,68.37,39431.0,60.9568,60.9835,60.9033,60.93,39431.0
2022-02-01 15:00:00,68.35,68.71,68.35,68.69,143547.0,60.9122,61.233,60.9122,61.2152,143547.0
2022-02-01 15:10:00,68.68,68.71,68.53,68.57,44391.0,61.2063,61.233,61.0726,61.1083,44391.0
2022-02-01 15:20:00,68.56,68.65,68.53,68.64,53586.0,61.0994,61.1796,61.0726,61.1707,53586.0
2022-02-01 15:30:00,68.65,68.68,68.58,68.58,63230.0,61.1796,61.2063,61.1172,61.1172,63230.0
2022-02-01 15:40:00,68.58,68.71,68.56,68.69,71944.0,61.1172,61.233,61.0994,61.2152,71944.0
2022-02-01 15:50:00,68.7,68.7,68.45,68.48,270932.0,61.2241,61.2241,61.0013,61.0281,270932.0
2022-02-02 09:30:00,68.19,68.74,68.08,68.56,96018.0,60.7696,61.2598,60.6716,61.0994,96018.0
2022-02-02 09:40:00,68.55,68.84,68.42,68.83,49150.0,61.0905,61.3489,60.9746,61.34,49150.0
2022-02-02 09:50:00,68.81,68.85,68.6,68.72,14544.0,61.3222,61.3578,61.135,61.242,14544.0
2022-02-02 10:00:00,68.71,68.81,68.48,68.54,40758.0,61.233,61.3222,61.0281,61.0815,40758.0
2022-02-02 10:10:00,68.55,68.82,68.52,68.74,31142.0,61.0905,61.3311,61.0637,61.2598,31142.0
2022-02-02 10:20:00,68.72,68.85,68.65,68.78,18565.0,61.242,61.3578,61.1796,61.2954,18565.0
2022-02-02 10:30:00,68.8,68.98,68.74,68.98,22894.0,61.3133,61.4737,61.2598,61.4737,22894.0
2022-02-02 10:40:00,68.97,69.09,68.89,69.0,26797.0,61.4648,61.5717,61.3935,61.4915,26797.0
2022-02-02 10:50:00,68.98,69.13,68.93,69.04,30505.0,61.4737,61.6073,61.4291,61.5271,30505.0
2022-02-02 11:00:00,69.02,69.28,69.02,69.23,24309.0,61.5093,61.741,61.5093,61.6965,24309.0
2022-02-02 11:10:00,69.23,69.44,69.22,69.43,31884.0,61.6965,61.8836,61.6875,61.8747,31884.0
2022-02-02 11:20:00,69.42,69.55,69.39,69.52,26952.0,61.8658,61.9816,61.839,61.9549,26952.0
2022-02-02 11:30:00,69.52,69.62,69.45,69.61,20904.0,61.9549,62.044,61.8925,62.0351,20904.0
2022-02-02 11:40:00,69.62,69.64,69.55,69.57,86805.0,62.044,62.0618,61.9816,61.9995,86805.0
2022-02-02 11:50:00,69.57,69.58,69.36,69.36,20085.0,61.9995,62.0084,61.8123,61.8123,20085.0
2022-02-02 12:00:00,69.36,69.41,69.31,69.33,21633.0,61.8123,61.8569,61.7678,61.7856,21633.0
2022-02-02 12:10:00,69.29,69.29,69.2,69.2,23582.0,61.7499,61.7499,61.6697,61.6697,23582.0
2022-02-02 12:20:00,69.2,69.32,69.16,69.31,16223.0,61.6697,61.7767,61.6341,61.7678,16223.0
2022-02-02 12:30:00,69.3,69.4,69.28,69.33,13535.0,61.7588,61.848,61.741,61.7856,13535.0
2022-02-02 12:40:00,69.3,69.32,69.24,69.27,13407.0,61.7588,61.7767,61.7054,61.7321,13407.0
2022-02-02 12:50:00,69.27,69.31,69.18,69.31,12279.0,61.7321,61.7678,61.6519,61.7678,12279.0
2022-02-02 13:00:00,69.32,69.41,69.3,69.41,22134.0,61.7767,61.8569,61.7588,61.8569,22134.0
2022-02-02 13:10:00,69.39,69.43,69.31,69.31,19950.0,61.839,61.8747,61.7678,61.7678,19950.0
2022-02-02 13:20:00,69.32,69.45,69.26,69.45,19593.0,61.7767,61.8925,61.7232,61.8925,19593.0
2022-02-02 13:30:00,69.47,69.48,69.4,69.46,19391.0,61.9103,61.9193,61.848,61.9014,19391.0
2022-02-02 13:40:00,69.46,69.53,69.43,69.45,33725.0,61.9014,61.9638,61.8747,61.8925,33725.0
2022-02-02 13:50:00,69.46,69.53,69.45,69.5,20410.0,61.9014,61.9638,61.8925,61.9371,20410.0
2022-02-02 14:00:00,69.5,69.5,69.41,69.45,15193.0,61.9371,61.9371,61.8569,61.8925,15193.0
2022-02-02 14:10:00,69.48,69.52,69.43,69.45,24504.0,61.9193,61.9549,61.8747,61.8925,24504.0
2022-02-02 14:20:00,69.48,69.6,69.48,69.56,16856.0,61.9193,62.0262,61.9193,61.9905,16856.0
2022-02-02 14:30:00,69.56,69.59,69.45,69.46,14724.0,61.9905,62.0173,61.8925,61.9014,14724.0
2022-02-02 14:40:00,69.49,69.56,69.47,69.51,16584.0,61.9282,61.9905,61.9103,61.946,16584.0
2022-02-02 14:50:00,69.5,69.55,69.43,69.44,33771.0,61.9371,61.9816,61.8747,61.8836,33771.0
2022-02-02 15:00:00,69.43,69.53,69.39,69.43,29896.0,61.8747,61.9638,61.839,61.8747,29896.0
2022-02-02 15:10:00,69.43,69.54,69.42,69.51,88242.0,61.8747,61.9727,61.8658,61.946,88242.0
2022-02-02 15:20:00,69.52,69.53,69.36,69.42,27394.0,61.9549,61.9638,61.8123,61.8658,27394.0
2022-02-02 15:30:00,69.42,69.61,69.41,69.55,57447.0,61.8658,62.0351,61.8569,61.9816,57447.0
2022-02-02 15:40:00,69.54,69.61,69.49,69.55,77060.0,61.9727,62.0351,61.9282,61.9816,77060.0
2022-02-02 15:50:00,69.57,69.65,69.48,69.58,283840.0,61.9995,62.0708,61.9193,62.0084,283840.0
2022-02-03 09:30:00,69.78,70.18,69.43,69.5,91047.0,62.1866,62.5431,61.8747,61.9371,91047.0
2022-02-03 09:40:00,69.44,69.5,69.19,69.34,27859.0,61.8836,61.9371,61.6608,61.7945,27859.0
2022-02-03 09:50:00,69.33,69.43,69.27,69.37,71929.0,61.7856,61.8747,61.7321,61.8212,71929.0
2022-02-03 10:00:00,69.35,69.49,69.32,69.38,26773.0,61.8034,61.9282,61.7767,61.8301,26773.0
2022-02-03 10:10:00,69.44,69.58,69.19,69.19,29638.0,61.8836,62.0084,61.6608,61.6608,29638.0
2022-02-03 10:20:00,69.22,69.55,69.22,69.46,22771.0,61.6875,61.9816,61.6875,61.9014,22771.0
2022-02-03 10:30:00,69.46,69.73,69.4,69.69,22507.0,61.9014,62.142,61.848,62.1064,22507.0
2022-02-03 10:40:00,69.69,69.8,69.6,69.67,48437.0,62.1064,62.2044,62.0262,62.0886,48437.0
2022-02-03 10:50:00,69.67,69.7,69.41,69.47,64687.0,62.0886,62.1153,61.8569,61.9103,64687.0
2022-02-03 11:00:00,69.45,69.67,69.45,69.58,45169.0,61.8925,62.0886,61.8925,62.0084,45169.0
2022-02-03 11:10:00,69.57,69.62,69.49,69.51,33364.0,61.9995,62.044,61.9282,61.946,33364.0
2022-02-03 11:20:00,69.55,69.64,69.55,69.64,27512.0,61.9816,62.0618,61.9816,62.0618,27512.0
2022-02-03 11:30:00,69.64,69.68,69.56,69.62,42243.0,62.0618,62.0975,61.9905,62.044,42243.0
2022-02-03 11:40:00,69.62,69.62,69.52,69.58,8507.0,62.044,62.044,61.9549,62.0084,8507.0
2022-02-03 11:50:00,69.58,69.73,69.58,69.72,17709.0,62.0084,62.142,62.0084,62.1331,17709.0
2022-02-03 12:00:00,69.73,69.8,69.69,69.75,17858.0,62.142,62.2044,62.1064,62.1599,17858.0
2022-02-03 12:10:00,69.75,69.75,69.6,69.6,12314.0,62.1599,62.1599,62.0262,62.0262,12314.0
2022-02-03 12:20:00,69.6,69.72,69.53,69.63,13076.0,62.0262,62.1331,61.9638,62.0529,13076.0
2022-02-03 12:30:00,69.63,69.67,69.58,69.66,11675.0,62.0529,62.0886,62.0084,62.0797,11675.0
2022-02-03 12:40:00,69.67,69.67,69.52,69.56,8936.0,62.0886,62.0886,61.9549,61.9905,8936.0
2022-02-03 12:50:00,69.57,69.68,69.57,69.67,16428.0,61.9995,62.0975,61.9995,62.0886,16428.0
2022-02-03 13:00:00,69.67,69.7,69.59,69.64,19634.0,62.0886,62.1153,62.0173,62.0618,19634.0
2022-02-03 13:10:00,69.63,69.72,69.62,69.7,14605.0,62.0529,62.1331,62.044,62.1153,14605.0
2022-02-03 13:20:00,69.71,69.73,69.53,69.53,11756.0,62.1242,62.142,61.9638,61.9638,11756.0
2022-02-03 13:30:00,69.53,69.56,69.47,69.54,24890.0,61.9638,61.9905,61.9103,61.9727,24890.0
2022-02-03 13:40:00,69.54,69.66,69.51,69.65,17752.0,61.9727,62.0797,61.946,62.0708,17752.0
2022-02-03 13:50:00,69.64,69.67,69.55,69.57,20093.0,62.0618,62.0886,61.9816,61.9995,20093.0
2022-02-03 14:00:00,69.56,69.56,69.4,69.46,15283.0,61.9905,61.9905,61.848,61.9014,15283.0
2022-02-03 14:10:00,69.47,69.54,69.43,69.53,19949.0,61.9103,61.9727,61.8747,61.9638,19949.0
2022-02-03 14:20:00,69.54,69.59,69.43,69.48,27415.0,61.9727,62.0173,61.8747,61.9193,27415.0
2022-02-03 14:30:00,69.47,69.47,69.34,69.43,19295.0,61.9103,61.9103,61.7945,61.8747,19295.0
2022-02-03 14:40:00,69.42,69.48,69.37,69.44,22648.0,61.8658,61.9193,61.8212,61.8836,22648.0
2022-02-03 14:50:00,69.45,69.53,69.41,69.51,29627.0,61.8925,61.9638,61.8569,61.946,29627.0
2022-02-03 15:00:00,69.52,69.56,69.47,69.48,23329.0,61.9549,61.9905,61.9103,61.9193,23329.0
2022-02-03 15:10:00,69.49,69.65,69.49,69.64,28327.0,61.9282,62.0708,61.9282,62.0618,28327.0
2022-02-03 15:20:00,69.61,69.65,69.56,69.63,30398.0,62.0351,62.0708,61.9905,62.0529,30398.0
2022-02-03 15:30:00,69.64,69.71,69.47,69.48,44649.0,62.0618,62.1242,61.9103,61.9193,44649.0
2022-02-03 15:40:00,69.5,69.56,69.32,69.33,42439.0,61.9371,61.9905,61.7767,61.7856,42439.0
2022-02-03 15:50:00,69.32,69.63,69.29,69.49,375570.0,61.7767,62.0529,61.7499,61.9282,375570.0
2022-02-04 09:30:00,68.8,69.11,68.62,69.01,52293.0,61.3133,61.5895,61.1528,61.5004,52293.0
2022-02-04 09:40:00,69.02,69.28,68.98,69.17,42979.0,61.5093,61.741,61.4737,61.643,42979.0
2022-02-04 09:50:00,69.18,69.22,68.92,68.98,32184.0,61.6519,61.6875,61.4202,61.4737,32184.0
2022-02-04 10:00:00,68.98,69.0,68.39,68.39,40624.0,61.4737,61.4915,60.9479,60.9479,40624.0
2022-02-04 10:10:00,68.41,68.63,68.32,68.38,59784.0,60.9657,61.1617,60.8855,60.939,59784.0
2022-02-04 10:20:00,68.39,68.41,68.01,68.04,45596.0,60.9479,60.9657,60.6092,60.636,45596.0
2022-02-04 10:30:00,68.06,68.25,67.84,67.88,48311.0,60.6538,60.8231,60.4577,60.4934,48311.0
2022-02-04 10:40:00,67.91,68.07,67.89,68.06,34961.0,60.5201,60.6627,60.5023,60.6538,34961.0
2022-02-04 10:50:00,68.02,68.24,68.02,68.23,30605.0,60.6181,60.8142,60.6181,60.8053,30605.0
2022-02-04 11:00:00,68.21,68.39,68.19,68.37,47356.0,60.7875,60.9479,60.7696,60.93,47356.0
2022-02-04 11:10:00,68.36,68.67,68.35,68.61,23295.0,60.9211,61.1974,60.9122,61.1439,23295.0
2022-02-04 11:20:00,68.6,68.76,68.6,68.72,33985.0,61.135,61.2776,61.135,61.242,33985.0
2022-02-04 11:30:00,68.72,68.83,68.69,68.72,19102.0,61.242,61.34,61.2152,61.242,19102.0
2022-02-04 11:40:00,68.74,68.86,68.72,68.83,21759.0,61.2598,61.3667,61.242,61.34,21759.0
2022-02-04 11:50:00,68.86,68.92,68.78,68.78,22673.0,61.3667,61.4202,61.2954,61.2954,22673.0
2022-02-04 12:00:00,68.79,68.87,68.77,68.83,14526.0,61.3043,61.3756,61.2865,61.34,14526.0
2022-02-04 12:10:00,68.83,68.9,68.77,68.85,15376.0,61.34,61.4024,61.2865,61.3578,15376.0
2022-02-04 12:20:00,68.86,68.88,68.82,68.87,11823.0,61.3667,61.3845,61.3311,61.3756,11823.0
2022-02-04 12:30:00,68.87,68.95,68.78,68.94,17965.0,61.3756,61.4469,61.2954,61.438,17965.0
2022-02-04 12:40:00,68.93,68.97,68.81,68.83,16474.0,61.4291,61.4648,61.3222,61.34,16474.0
2022-02-04 12:50:00,68.83,68.87,68.79,68.87,11303.0,61.34,61.3756,61.3043,61.3756,11303.0
2022-02-04 13:00:00,68.88,69.07,68.87,69.01,27498.0,61.3845,61.5539,61.3756,61.5004,27498.0
2022-02-04 13:10:00,69.0,69.01,68.93,68.98,19454.0,61.4915,61.5004,61.4291,61.4737,19454.0
2022-02-04 13:20:00,68.99,69.04,68.88,68.91,12395.0,61.4826,61.5271,61.3845,61.4113,12395.0
2022-02-04 13:30:00,68.92,68.93,68.81,68.92,18111.0,61.4202,61.4291,61.3222,61.4202,18111.0
2022-02-04 13:40:00,68.96,69.02,68.94,69.0,12531.0,61.4558,61.5093,61.438,61.4915,12531.0
2022-02-04 13:50:00,69.01,69.04,68.88,68.91,20447.0,61.5004,61.5271,61.3845,61.4113,20447.0
2022-02-04 14:00:00,68.92,68.96,68.78,68.8,15378.0,61.4202,61.4558,61.2954,61.3133,15378.0
2022-02-04 14:10:00,68.8,68.85,68.77,68.83,10100.0,61.3133,61.3578,61.2865,61.34,10100.0
2022-02-04 14:20:00,68.83,68.85,68.77,68.82,12723.0,61.34,61.3578,61.2865,61.3311,12723.0
2022-02-04 14:30:00,68.81,68.93,68.8,68.93,18188.0,61.3222,61.4291,61.3133,61.4291,18188.0
2022-02-04 14:40:00,68.95,69.0,68.87,68.93,27660.0,61.4469,61.4915,61.3756,61.4291,27660.0
2022-02-04 14:50:00,68.93,69.01,68.91,68.98,21752.0,61.4291,61.5004,61.4113,61.4737,21752.0
2022-02-04 15:00:00,68.97,69.2,68.92,69.2,25533.0,61.4648,61.6697,61.4202,61.6697,25533.0
2022-02-04 15:10:00,69.18,69.3,69.17,69.19,27828.0,61.6519,61.7588,61.643,61.6608,27828.0
2022-02-04 15:20:00,69.2,69.23,69.16,69.2,26388.0,61.6697,61.6965,61.6341,61.6697,26388.0
2022-02-04 15:30:00,69.21,69.22,69.07,69.11,40757.0,61.6786,61.6875,61.5539,61.5895,40757.0
2022-02-04 15:40:00,69.11,69.13,68.98,69.08,57843.0,61.5895,61.6073,61.4737,61.5628,57843.0
2022-02-04 15:50:00,69.08,69.15,68.75,68.77,191408.0,61.5628,61.6252,61.2687,61.2865,191408.0
2022-02-07 09:30:00,68.65,68.77,68.22,68.25,110553.0,61.1796,61.2865,60.7964,60.8231,110553.0
2022-02-07 09:40:00,68.23,68.39,68.2,68.25,62435.0,60.8053,60.9479,60.7785,60.8231,62435.0
2022-02-07 09:50:00,68.23,68.27,68.01,68.09,105010.0,60.8053,60.8409,60.6092,60.6805,105010.0
2022-02-07 10:00:00,68.08,68.52,68.08,68.38,54727.0,60.6716,61.0637,60.6716,60.939,54727.0
2022-02-07 10:10:00,68.37,68.42,68.31,68.35,36465.0,60.93,60.9746,60.8766,60.9122,36465.0
2022-02-07 10:20:00,68.35,68.47,68.29,68.47,42846.0,60.9122,61.0192,60.8587,61.0192,42846.0
2022-02-07 10:30:00,68.48,68.66,68.48,68.62,19088.0,61.0281,61.1885,61.0281,61.1528,19088.0
2022-02-07 10:40:00,68.63,68.66,68.45,68.45,22541.0,61.1617,61.1885,61.0013,61.0013,22541.0
2022-02-07 10:50:00,68.44,68.49,68.27,68.29,20347.0,60.9924,61.037,60.8409,60.8587,20347.0
2022-02-07 11:00:00,68.28,68.29,68.05,68.13,21586.0,60.8498,60.8587,60.6449,60.7162,21586.0
2022-02-07 11:10:00,68.13,68.4,68.13,68.38,15150.0,60.7162,60.9568,60.7162,60.939,15150.0
2022-02-07 11:20:00,68.4,68.48,68.36,68.48,19512.0,60.9568,61.0281,60.9211,61.0281,19512.0
2022-02-07 11:30:00,68.48,68.7,68.45,68.6,16174.0,61.0281,61.2241,61.0013,61.135,16174.0
2022-02-07 11:40:00,68.62,68.84,68.61,68.79,27963.0,61.1528,61.3489,61.1439,61.3043,27963.0
2022-02-07 11:50:00,68.8,68.82,68.75,68.79,16332.0,61.3133,61.3311,61.2687,61.3043,16332.0
2022-02-07 12:00:00,68.77,68.79,68.58,68.68,25274.0,61.2865,61.3043,61.1172,61.2063,25274.0
2022-02-07 12:10:00,68.68,68.74,68.58,68.6,16049.0,61.2063,61.2598,61.1172,61.135,16049.0
2022-02-07 12:20:00,68.59,68.68,68.59,68.64,16698.0,61.1261,61.2063,61.1261,61.1707,16698.0
2022-02-07 12:30:00,68.65,68.83,68.65,68.82,14514.0,61.1796,61.34,61.1796,61.3311,14514.0
2022-02-07 12:40:00,68.81,68.82,68.72,68.78,16514.0,61.3222,61.3311,61.242,61.2954,16514.0
2022-02-07 12:50:00,68.77,68.87,68.75,68.8,13297.0,61.2865,61.3756,61.2687,61.3133,13297.0
2022-02-07 13:00:00,68.8,68.89,68.78,68.88,16415.0,61.3133,61.3935,61.2954,61.3845,16415.0
2022-02-07 13:10:00,68.87,68.89,68.7,68.72,8716.0,61.3756,61.3935,61.2241,61.242,8716.0
2022-02-07 13:20:00,68.7,68.91,68.7,68.85,16705.0,61.2241,61.4113,61.2241,61.3578,16705.0
2022-02-07 13:30:00,68.87,68.96,68.86,68.87,15416.0,61.3756,61.4558,61.3667,61.3756,15416.0
2022-02-07 13:40:00,68.88,68.88,68.81,68.85,15616.0,61.3845,61.3845,61.3222,61.3578,15616.0
2022-02-07 13:50:00,68.85,68.96,68.84,68.95,10733.0,61.3578,61.4558,61.3489,61.4469,10733.0
2022-02-07 14:00:00,68.92,68.96,68.85,68.94,14176.0,61.4202,61.4558,61.3578,61.438,14176.0
2022-02-07 14:10:00,68.93,69.05,68.93,69.0,13991.0,61.4291,61.536,61.4291,61.4915,13991.0
2022-02-07 14:20:00,69.01,69.04,68.94,69.01,15940.0,61.5004,61.5271,61.438,61.5004,15940.0
2022-02-07 14:30:00,68.99,69.17,68.98,69.1,20621.0,61.4826,61.643,61.4737,61.5806,20621.0
2022-02-07 14:40:00,69.12,69.14,69.07,69.1,14101.0,61.5984,61.6163,61.5539,61.5806,14101.0
2022-02-07 14:50:00,69.09,69.18,69.06,69.13,23741.0,61.5717,61.6519,61.545,61.6073,23741.0
2022-02-07 15:00:00,69.12,69.13,69.01,69.03,15812.0,61.5984,61.6073,61.5004,61.5182,15812.0
2022-02-07 15:10:00,69.02,69.1,69.02,69.08,23570.0,61.5093,61.5806,61.5093,61.5628,23570.0
2022-02-07 15:20:00,69.08,69.08,68.94,68.95,21646.0,61.5628,61.5628,61.438,61.4469,21646.0
2022-02-07 15:30:00,68.94,69.03,68.82,68.83,33573.0,61.438,61.5182,61.3311,61.34,33573.0
2022-02-07 15:40:00,68.82,68.87,68.7,68.72,49608.0,61.3311,61.3756,61.2241,61.242,49608.0
2022-02-07 15:50:00,68.73,68.87,68.63,68.76,324710.0,61.2509,61.3756,61.1617,61.2776,324710.0
2022-02-08 09:30:00,69.15,69.27,68.8,68.84,66119.0,61.6252,61.7321,61.3133,61.3489,66119.0
2022-02-08 09:40:00,68.83,69.1,68.78,69.0,144277.0,61.34,61.5806,61.2954,61.4915,144277.0
2022-02-08 09:50:00,69.01,69.25,69.01,69.18,43172.0,61.5004,61.7143,61.5004,61.6519,43172.0
2022-02-08 10:00:00,69.19,69.31,69.0,69.15,45029.0,61.6608,61.7678,61.4915,61.6252,45029.0
2022-02-08 10:10:00,69.16,69.16,68.63,68.67,186841.0,61.6341,61.6341,61.1617,61.1974,186841.0
2022-02-08 10:20:00,68.7,68.99,68.7,68.91,125684.0,61.2241,61.4826,61.2241,61.4113,125684.0
2022-02-08 10:30:00,68.91,69.04,68.87,68.87,21322.0,61.4113,61.5271,61.3756,61.3756,21322.0
2022-02-08 10:40:00,68.86,69.02,68.67,69.02,29797.0,61.3667,61.5093,61.1974,61.5093,29797.0
2022-02-08 10:50:00,69.0,69.12,68.98,69.03,46379.0,61.4915,61.5984,61.4737,61.5182,46379.0
2022-02-08 11:00:00,69.03,69.21,68.95,69.03,74491.0,61.5182,61.6786,61.4469,61.5182,74491.0
2022-02-08 11:10:00,69.04,69.08,68.93,69.0,26582.0,61.5271,61.5628,61.4291,61.4915,26582.0
2022-02-08 11:20:00,69.0,69.02,68.88,68.96,19462.0,61.4915,61.5093,61.3845,61.4558,19462.0
2022-02-08 11:30:00,68.96,69.08,68.93,68.94,667555.0,61.4558,61.5628,61.4291,61.438,667555.0
2022-02-08 11:40:00,68.94,69.2,68.92,69.17,35704.0,61.438,61.6697,61.4202,61.643,35704.0
2022-02-08 11:50:00,69.17,69.36,69.17,69.35,28845.0,61.643,61.8123,61.643,61.8034,28845.0
2022-02-08 12:00:00,69.35,69.39,69.29,69.33,25568.0,61.8034,61.839,61.7499,61.7856,25568.0
2022-02-08 12:10:00,69.33,69.39,69.26,69.29,21543.0,61.7856,61.839,61.7232,61.7499,21543.0
2022-02-08 12:20:00,69.3,69.3,69.08,69.12,374220.0,61.7588,61.7588,61.5628,61.5984,374220.0
2022-02-08 12:30:00,69.14,69.17,68.96,68.98,28995.0,61.6163,61.643,61.4558,61.4737,28995.0
2022-02-08 12:40:00,68.99,69.08,68.96,68.99,23420.0,61.4826,61.5628,61.4558,61.4826,23420.0
2022-02-08 12:50:00,68.98,69.04,68.97,69.01,22166.0,61.4737,61.5271,61.4648,61.5004,22166.0
2022-02-08 13:00:00,69.02,69.12,69.02,69.05,15584.0,61.5093,61.5984,61.5093,61.536,15584.0
2022-02-08 13:10:00,69.04,69.07,68.96,69.0,12431.0,61.5271,61.5539,61.4558,61.4915,12431.0
2022-02-08 13:20:00,68.99,69.02,68.91,68.92,20662.0,61.4826,61.5093,61.4113,61.4202,20662.0
2022-02-08 13:30:00,68.92,69.02,68.89,68.97,46712.0,61.4202,61.5093,61.3935,61.4648,46712.0
2022-02-08 13:40:00,68.98,69.2,68.97,69.2,15328.0,61.4737,61.6697,61.4648,61.6697,15328.0
2022-02-08 13:50:00,69.19,69.24,69.17,69.22,24098.0,61.6608,61.7054,61.643,61.6875,24098.0
2022-02-08 14:00:00,69.21,69.21,69.1,69.16,18615.0,61.6786,61.6786,61.5806,61.6341,18615.0
2022-02-08 14:10:00,69.15,69.22,69.07,69.08,30342.0,61.6252,61.6875,61.5539,61.5628,30342.0
2022-02-08 14:20:00,69.07,69.07,68.89,68.95,44358.0,61.5539,61.5539,61.3935,61.4469,44358.0
2022-02-08 14:30:00,68.94,68.96,68.79,68.8,24246.0,61.438,61.4558,61.3043,61.3133,24246.0
2022-02-08 14:40:00,68.81,68.84,68.69,68.71,25593.0,61.3222,61.3489,61.2152,61.233,25593.0
2022-02-08 14:50:00,68.69,68.79,68.69,68.78,16078.0,61.2152,61.3043,61.2152,61.2954,16078.0
2022-02-08 15:00:00,68.78,68.81,68.72,68.75,19992.0,61.2954,61.3222,61.242,61.2687,19992.0
2022-02-08 15:10:00,68.76,69.0,68.76,68.97,28902.0,61.2776,61.4915,61.2776,61.4648,28902.0
2022-02-08 15:20:00,68.96,68.98,68.77,68.86,46731.0,61.4558,61.4737,61.2865,61.3667,46731.0
2022-02-08 15:30:00,68.87,68.94,68.68,68.73,76122.0,61.3756,61.438,61.2063,61.2509,76122.0
2022-02-08 15:40:00,68.73,68.82,68.59,68.76,75984.0,61.2509,61.3311,61.1261,61.2776,75984.0
2022-02-08 15:50:00,68.76,68.96,68.71,68.84,315370.0,61.2776,61.4558,61.233,61.3489,315370.0
2022-02-09 09:30:00,69.11,69.42,69.01,69.3,120903.0,61.5895,61.8658,61.5004,61.7588,120903.0
2022-02-09 09:40:00,69.29,69.46,69.18,69.46,40492.0,61.7499,61.9014,61.6519,61.9014,40492.0
2022-02-09 09:50:00,69.43,69.45,69.14,69.15,43751.0,61.8747,61.8925,61.6163,61.6252,43751.0
2022-02-09 10:00:00,69.14,69.19,69.04,69.05,133855.0,61.6163,61.6608,61.5271,61.536,133855.0
2022-02-09 10:10:00,69.09,69.45,69.09,69.41,28273.0,61.5717,61.8925,61.5717,61.8569,28273.0
2022-02-09 10:20:00,69.4,69.4,69.1,69.22,35309.0,61.848,61.848,61.5806,61.6875,35309.0
2022-02-09 10:30:00,69.21,69.23,69.07,69.15,58112.0,61.6786,61.6965,61.5539,61.6252,58112.0
2022-02-09 10:40:00,69.15,69.2,69.0,69.07,37454.0,61.6252,61.6697,61.4915,61.5539,37454.0
2022-02-09 10:50:00,69.07,69.1,69.01,69.09,30946.0,61.5539,61.5806,61.5004,61.5717,30946.0
2022-02-09 11:00:00,69.09,69.09,68.97,68.97,34308.0,61.5717,61.5717,61.4648,61.4648,34308.0
2022-02-09 11:10:00,68.97,68.98,68.86,68.93,36032.0,61.4648,61.4737,61.3667,61.4291,36032.0
2022-02-09 11:20:00,68.95,69.08,68.95,69.02,23650.0,61.4469,61.5628,61.4469,61.5093,23650.0
2022-02-09 11:30:00,69.03,69.05,68.93,68.93,33811.0,61.5182,61.536,61.4291,61.4291,33811.0
2022-02-09 11:40:00,68.93,69.06,68.9,69.06,23703.0,61.4291,61.545,61.4024,61.545,23703.0
2022-02-09 11:50:00,69.06,69.15,68.98,69.06,24939.0,61.545,61.6252,61.4737,61.545,24939.0
2022-02-09 12:00:00,69.06,69.11,69.03,69.11,15396.0,61.545,61.5895,61.5182,61.5895,15396.0
2022-02-09 12:10:00,69.1,69.13,69.04,69.09,18250.0,61.5806,61.6073,61.5271,61.5717,18250.0
2022-02-09 12:20:00,69.09,69.1,69.04,69.06,17816.0,61.5717,61.5806,61.5271,61.545,17816.0
2022-02-09 12:30:00,69.06,69.12,69.04,69.1,20227.0,61.545,61.5984,61.5271,61.5806,20227.0
2022-02-09 12:40:00,69.09,69.11,69.04,69.06,21015.0,61.5717,61.5895,61.5271,61.545,21015.0
2022-02-09 12:50:00,69.07,69.13,69.04,69.12,20414.0,61.5539,61.6073,61.5271,61.5984,20414.0
2022-02-09 13:00:00,69.11,69.17,69.04,69.08,25378.0,61.5895,61.643,61.5271,61.5628,25378.0
2022-02-09 13:10:00,69.08,69.18,69.04,69.17,25696.0,61.5628,61.6519,61.5271,61.643,25696.0
2022-02-09 13:20:00,69.17,69.17,69.05,69.09,12989.0,61.643,61.643,61.536,61.5717,12989.0
2022-02-09 13:30:00,69.1,69.13,69.04,69.13,29139.0,61.5806,61.6073,61.5271,61.6073,29139.0
2022-02-09 13:40:00,69.13,69.14,69.08,69.09,17059.0,61.6073,61.6163,61.5628,61.5717,17059.0
2022-02-09 13:50:00,69.09,69.13,69.05,69.06,30423.0,61.5717,61.6073,61.536,61.545,30423.0
2022-02-09 14:00:00,69.05,69.06,68.91,69.05,27981.0,61.536,61.545,61.4113,61.536,27981.0
2022-02-09 14:10:00,69.05,69.13,69.03,69.12,23543.0,61.536,61.6073,61.5182,61.5984,23543.0
2022-02-09 14:20:00,69.13,69.16,69.07,69.14,21330.0,61.6073,61.6341,61.5539,61.6163,21330.0
2022-02-09 14:30:00,69.14,69.21,69.11,69.11,20018.0,61.6163,61.6786,61.5895,61.5895,20018.0
2022-02-09 14:40:00,69.11,69.13,69.06,69.09,32754.0,61.5895,61.6073,61.545,61.5717,32754.0
2022-02-09 14:50:00,69.08,69.15,69.03,69.13,47208.0,61.5628,61.6252,61.5182,61.6073,47208.0
2022-02-09 15:00:00,69.13,69.13,69.03,69.06,54600.0,61.6073,61.6073,61.5182,61.545,54600.0
2022-02-09 15:10:00,69.07,69.12,69.01,69.09,45718.0,61.5539,61.5984,61.5004,61.5717,45718.0
2022-02-09 15:20:00,69.09,69.11,68.98,69.03,44445.0,61.5717,61.5895,61.4737,61.5182,44445.0
2022-02-09 15:30:00,69.04,69.18,69.0,69.17,80113.0,61.5271,61.6519,61.4915,61.643,80113.0
2022-02-09 15:40:00,69.17,69.18,69.01,69.12,183573.0,61.643,61.6519,61.5004,61.5984,183573.0
2022-02-09 15:50:00,69.11,69.23,68.99,69.19,456088.0,61.5895,61.6965,61.4826,61.6608,456088.0
2022-02-10 09:30:00,68.64,68.64,67.9,67.97,92560.0,61.1707,61.1707,60.5112,60.5736,92560.0
2022-02-10 09:40:00,68.0,68.3,67.98,68.27,58439.0,60.6003,60.8677,60.5825,60.8409,58439.0
2022-02-10 09:50:00,68.25,68.32,68.05,68.12,26573.0,60.8231,60.8855,60.6449,60.7072,26573.0
2022-02-10 10:00:00,68.13,68.23,67.96,68.02,43266.0,60.7162,60.8053,60.5647,60.6181,43266.0
2022-02-10 10:10:00,68.04,68.2,68.0,68.18,29057.0,60.636,60.7785,60.6003,60.7607,29057.0
2022-02-10 10:20:00,68.18,68.23,68.0,68.01,18561.0,60.7607,60.8053,60.6003,60.6092,18561.0
2022-02-10 10:30:00,68.01,68.06,67.85,68.01,40962.0,60.6092,60.6538,60.4666,60.6092,40962.0
2022-02-10 10:40:00,68.02,68.1,67.95,68.04,36536.0,60.6181,60.6894,60.5557,60.636,36536.0
2022-02-10 10:50:00,68.03,68.03,67.77,67.84,35622.0,60.627,60.627,60.3953,60.4577,35622.0
2022-02-10 11:00:00,67.83,67.97,67.77,67.97,52398.0,60.4488,60.5736,60.3953,60.5736,52398.0
2022-02-10 11:10:00,67.97,67.98,67.74,67.76,51495.0,60.5736,60.5825,60.3686,60.3864,51495.0
2022-02-10 11:20:00,67.76,67.84,67.75,67.8,33231.0,60.3864,60.4577,60.3775,60.4221,33231.0
2022-02-10 11:30:00,67.8,67.82,67.71,67.74,21166.0,60.4221,60.4399,60.3419,60.3686,21166.0
2022-02-10 11:40:00,67.75,67.88,67.72,67.88,16002.0,60.3775,60.4934,60.3508,60.4934,16002.0
2022-02-10 11:50:00,67.87,67.93,67.82,67.85,13129.0,60.4845,60.5379,60.4399,60.4666,13129.0
2022-02-10 12:00:00,67.84,67.89,67.8,67.87,24602.0,60.4577,60.5023,60.4221,60.4845,24602.0
2022-02-10 12:10:00,67.87,67.91,67.82,67.87,59275.0,60.4845,60.5201,60.4399,60.4845,59275.0
2022-02-10 12:20:00,67.84,67.87,67.59,67.6,78807.0,60.4577,60.4845,60.2349,60.2438,78807.0
2022-02-10 12:30:00,67.61,67.7,67.6,67.61,34897.0,60.2527,60.333,60.2438,60.2527,34897.0
2022-02-10 12:40:00,67.6,67.61,67.28,67.41,46345.0,60.2438,60.2527,59.9587,60.0745,46345.0
2022-02-10 12:50:00,67.4,67.41,67.18,67.26,29019.0,60.0656,60.0745,59.8695,59.9408,29019.0
2022-02-10 13:00:00,67.26,67.4,67.21,67.33,41599.0,59.9408,60.0656,59.8963,60.0032,41599.0
2022-02-10 13:10:00,67.33,67.5,67.32,67.45,27338.0,60.0032,60.1547,59.9943,60.1102,27338.0
2022-02-10 13:20:00,67.47,67.55,67.38,67.38,17508.0,60.128,60.1993,60.0478,60.0478,17508.0
2022-02-10 13:30:00,67.38,67.41,67.27,67.41,48679.0,60.0478,60.0745,59.9497,60.0745,48679.0
2022-02-10 13:40:00,67.47,67.47,67.22,67.23,28075.0,60.128,60.128,59.9052,59.9141,28075.0
2022-02-10 13:50:00,67.22,67.22,67.06,67.19,22637.0,59.9052,59.9052,59.7626,59.8784,22637.0
2022-02-10 14:00:00,67.2,67.25,67.13,67.21,34872.0,59.8874,59.9319,59.825,59.8963,34872.0
2022-02-10 14:10:00,67.21,67.25,67.17,67.17,62076.0,59.8963,59.9319,59.8606,59.8606,62076.0
2022-02-10 14:20:00,67.17,67.32,67.16,67.2,115059.0,59.8606,59.9943,59.8517,59.8874,115059.0
2022-02-10 14:30:00,67.2,67.22,67.03,67.07,40870.0,59.8874,59.9052,59.7359,59.7715,40870.0
2022-02-10 14:40:00,67.09,67.16,67.01,67.02,25436.0,59.7893,59.8517,59.718,59.7269,25436.0
2022-02-10 14:50:00,67.03,67.05,66.84,66.88,40553.0,59.7359,59.7537,59.5665,59.6022,40553.0
2022-02-10 15:00:00,66.89,67.05,66.86,67.01,42322.0,59.6111,59.7537,59.5844,59.718,42322.0
2022-02-10 15:10:00,67.02,67.07,66.96,66.98,41964.0,59.7269,59.7715,59.6735,59.6913,41964.0
2022-02-10 15:20:00,66.98,67.31,66.95,67.21,59008.0,59.6913,59.9854,59.6646,59.8963,59008.0
2022-02-10 15:30:00,67.21,67.28,67.13,67.15,78622.0,59.8963,59.9587,59.825,59.8428,78622.0
2022-02-10 15:40:00,67.17,67.24,66.97,67.05,82265.0,59.8606,59.923,59.6824,59.7537,82265.0
2022-02-10 15:50:00,67.05,67.27,66.98,67.08,345612.0,59.7537,59.9497,59.6913,59.7804,345612.0
2022-02-11 09:30:00,67.07,67.44,67.05,67.3,222243.0,59.7715,60.1012,59.7537,59.9765,222243.0
2022-02-11 09:40:00,67.33,67.58,67.32,67.39,13568.0,60.0032,60.226,59.9943,60.0567,13568.0
2022-02-11 09:50:00,67.36,67.53,67.27,67.51,67504.0,60.0299,60.1815,59.9497,60.1636,67504.0
2022-02-11 10:00:00,67.48,67.67,67.39,67.64,19817.0,60.1369,60.3062,60.0567,60.2795,19817.0
2022-02-11 10:10:00,67.59,67.72,67.45,67.62,17023.0,60.2349,60.3508,60.1102,60.2617,17023.0
2022-02-11 10:20:00,67.62,67.68,67.51,67.55,33289.0,60.2617,60.3151,60.1636,60.1993,33289.0
2022-02-11 10:30:00,67.56,67.6,67.28,67.39,16307.0,60.2082,60.2438,59.9587,60.0567,16307.0
2022-02-11 10:40:00,67.31,67.36,67.19,67.32,16744.0,59.9854,60.0299,59.8784,59.9943,16744.0
2022-02-11 10:50:00,67.32,67.32,67.21,67.26,37633.0,59.9943,59.9943,59.8963,59.9408,37633.0
2022-02-11 11:00:00,67.28,67.34,67.24,67.25,39432.0,59.9587,60.0121,59.923,59.9319,39432.0
2022-02-11 11:10:00,67.23,67.36,67.14,67.19,28483.0,59.9141,60.0299,59.8339,59.8784,28483.0
2022-02-11 11:20:00,67.19,67.36,67.15,67.18,67148.0,59.8784,60.0299,59.8428,59.8695,67148.0
2022-02-11 11:30:00,67.21,67.41,67.18,67.34,18520.0,59.8963,60.0745,59.8695,60.0121,18520.0
2022-02-11 11:40:00,67.35,67.48,67.34,67.44,19418.0,60.021,60.1369,60.0121,60.1012,19418.0
2022-02-11 11:50:00,67.43,67.46,67.29,67.37,27147.0,60.0923,60.1191,59.9676,60.0389,27147.0
2022-02-11 12:00:00,67.38,67.39,67.29,67.3,24541.0,60.0478,60.0567,59.9676,59.9765,24541.0
2022-02-11 12:10:00,67.32,67.35,67.2,67.21,18151.0,59.9943,60.021,59.8874,59.8963,18151.0
2022-02-11 12:20:00,67.18,67.29,67.16,67.29,22551.0,59.8695,59.9676,59.8517,59.9676,22551.0
2022-02-11 12:30:00,67.28,67.37,67.24,67.3,55763.0,59.9587,60.0389,59.923,59.9765,55763.0
2022-02-11 12:40:00,67.3,67.32,67.26,67.27,12516.0,59.9765,59.9943,59.9408,59.9497,12516.0
2022-02-11 12:50:00,67.25,67.41,67.25,67.41,67882.0,59.9319,60.0745,59.9319,60.0745,67882.0
2022-02-11 13:00:00,67.42,67.5,67.38,67.47,19722.0,60.0834,60.1547,60.0478,60.128,19722.0
2022-02-11 13:10:00,67.43,67.43,67.28,67.34,13367.0,60.0923,60.0923,59.9587,60.0121,13367.0
2022-02-11 13:20:00,67.37,67.37,67.29,67.32,14671.0,60.0389,60.0389,59.9676,59.9943,14671.0
2022-02-11 13:30:00,67.32,67.33,67.14,67.15,138836.0,59.9943,60.0032,59.8339,59.8428,138836.0
2022-02-11 13:40:00,67.14,67.17,66.81,66.9,90589.0,59.8339,59.8606,59.5398,59.62,90589.0
2022-02-11 13:50:00,66.91,66.98,66.77,66.81,47685.0,59.6289,59.6913,59.5042,59.5398,47685.0
2022-02-11 14:00:00,66.79,67.1,66.77,66.98,121302.0,59.522,59.7982,59.5042,59.6913,121302.0
2022-02-11 14:10:00,66.99,67.3,66.91,67.2,87558.0,59.7002,59.9765,59.6289,59.8874,87558.0
2022-02-11 14:20:00,67.18,67.33,67.09,67.14,41944.0,59.8695,60.0032,59.7893,59.8339,41944.0
2022-02-11 14:30:00,67.15,67.32,67.14,67.18,61566.0,59.8428,59.9943,59.8339,59.8695,61566.0
2022-02-11 14:40:00,67.17,67.22,67.02,67.06,32105.0,59.8606,59.9052,59.7269,59.7626,32105.0
2022-02-11 14:50:00,67.06,67.19,66.97,67.15,24719.0,59.7626,59.8784,59.6824,59.8428,24719.0
2022-02-11 15:00:00,67.16,67.22,66.96,67.0,32353.0,59.8517,59.9052,59.6735,59.7091,32353.0
2022-02-11 15:10:00,67.02,67.18,66.94,67.05,40879.0,59.7269,59.8695,59.6557,59.7537,40879.0
2022-02-11 15:20:00,67.05,67.17,67.04,67.15,41877.0,59.7537,59.8606,59.7448,59.8428,41877.0
2022-02-11 15:30:00,67.13,67.16,66.98,67.01,44797.0,59.825,59.8517,59.6913,59.718,44797.0
2022-02-11 15:40:00,67.02,67.28,66.85,67.27,181173.0,59.7269,59.9587,59.5754,59.9497,181173.0
2022-02-11 15:50:00,67.29,67.29,66.9,66.96,358656.0,59.9676,59.9676,59.62,59.6735,358656.0
2022-02-14 09:30:00,66.99,67.37,66.9,67.03,60650.0,59.7002,60.0389,59.62,59.7359,60650.0
2022-02-14 09:40:00,67.05,67.09,66.72,66.75,41520.0,59.7537,59.7893,59.4596,59.4863,41520.0
2022-02-14 09:50:00,66.74,66.93,66.68,66.83,166107.0,59.4774,59.6467,59.4239,59.5576,166107.0
2022-02-14 10:00:00,66.83,66.98,66.68,66.7,51019.0,59.5576,59.6913,59.4239,59.4418,51019.0
2022-02-14 10:10:00,66.68,66.71,66.44,66.55,51112.0,59.4239,59.4507,59.2101,59.3081,51112.0
2022-02-14 10:20:00,66.55,66.8,66.55,66.6,294976.0,59.3081,59.5309,59.3081,59.3527,294976.0
2022-02-14 10:30:00,66.57,66.62,66.51,66.6,86899.0,59.3259,59.3705,59.2724,59.3527,86899.0
2022-02-14 10:40:00,66.59,66.61,66.29,66.29,232550.0,59.3437,59.3616,59.0764,59.0764,232550.0
2022-02-14 10:50:00,66.28,66.29,66.02,66.04,33098.0,59.0675,59.0764,58.8358,58.8536,33098.0
2022-02-14 11:00:00,66.03,66.07,65.79,65.81,64169.0,58.8447,58.8803,58.6308,58.6486,64169.0
2022-02-14 11:10:00,65.83,66.01,65.81,65.94,121674.0,58.6664,58.8269,58.6486,58.7645,121674.0
2022-02-14 11:20:00,65.92,66.04,65.77,66.03,63330.0,58.7466,58.8536,58.613,58.8447,63330.0
2022-02-14 11:30:00,66.02,66.07,65.95,66.02,59433.0,58.8358,58.8803,58.7734,58.8358,59433.0
2022-02-14 11:40:00,66.03,66.12,65.94,66.11,59418.0,58.8447,58.9249,58.7645,58.916,59418.0
2022-02-14 11:50:00,66.1,66.13,65.97,66.08,15070.0,58.9071,58.9338,58.7912,58.8892,15070.0
2022-02-14 12:00:00,66.09,66.09,65.87,65.87,15959.0,58.8982,58.8982,58.7021,58.7021,15959.0
2022-02-14 12:10:00,65.88,66.08,65.82,66.04,30505.0,58.711,58.8892,58.6575,58.8536,30505.0
2022-02-14 12:20:00,66.06,66.15,66.0,66.13,11421.0,58.8714,58.9516,58.8179,58.9338,11421.0
2022-02-14 12:30:00,66.11,66.19,66.05,66.18,29596.0,58.916,58.9873,58.8625,58.9784,29596.0
2022-02-14 12:40:00,66.17,66.25,66.15,66.23,41903.0,58.9694,59.0407,58.9516,59.0229,41903.0
2022-02-14 12:50:00,66.22,66.37,66.22,66.37,29534.0,59.014,59.1477,59.014,59.1477,29534.0
2022-02-14 13:00:00,66.39,66.51,66.39,66.45,16595.0,59.1655,59.2724,59.1655,59.219,16595.0
2022-02-14 13:10:00,66.43,66.46,66.37,66.39,14016.0,59.2012,59.2279,59.1477,59.1655,14016.0
2022-02-14 13:20:00,66.39,66.41,66.32,66.38,21977.0,59.1655,59.1833,59.1031,59.1566,21977.0
2022-02-14 13:30:00,66.37,66.37,66.25,66.33,40517.0,59.1477,59.1477,59.0407,59.112,40517.0
2022-02-14 13:40:00,66.33,66.34,66.2,66.25,76665.0,59.112,59.1209,58.9962,59.0407,76665.0
2022-02-14 13:50:00,66.26,66.27,66.0,66.03,79335.0,59.0497,59.0586,58.8179,58.8447,79335.0
2022-02-14 14:00:00,66.0,66.03,65.89,65.9,39850.0,58.8179,58.8447,58.7199,58.7288,39850.0
2022-02-14 14:10:00,65.89,66.09,65.86,66.05,44115.0,58.7199,58.8982,58.6932,58.8625,44115.0
2022-02-14 14:20:00,66.05,66.25,66.02,66.07,76730.0,58.8625,59.0407,58.8358,58.8803,76730.0
2022-02-14 14:30:00,66.05,66.23,66.02,66.11,97862.0,58.8625,59.0229,58.8358,58.916,97862.0
2022-02-14 14:40:00,66.11,66.33,66.11,66.21,24025.0,58.916,59.112,58.916,59.0051,24025.0
2022-02-14 14:50:00,66.2,66.32,66.17,66.25,25217.0,58.9962,59.1031,58.9694,59.0407,25217.0
2022-02-14 15:00:00,66.26,66.34,66.19,66.34,28816.0,59.0497,59.1209,58.9873,59.1209,28816.0
2022-02-14 15:10:00,66.33,66.47,66.25,66.41,45556.0,59.112,59.2368,59.0407,59.1833,45556.0
2022-02-14 15:20:00,66.4,66.5,66.34,66.37,48042.0,59.1744,59.2635,59.1209,59.1477,48042.0
2022-02-14 15:30:00,66.36,66.44,66.3,66.34,158614.0,59.1388,59.2101,59.0853,59.1209,158614.0
2022-02-14 15:40:00,66.34,66.52,66.34,66.42,210502.0,59.1209,59.2814,59.1209,59.1922,210502.0
2022-02-14 15:50:00,66.42,66.54,66.34,66.4,663811.0,59.1922,59.2992,59.1209,59.1744,663811.0
2022-02-15 09:30:00,66.48,66.98,66.48,66.82,57754.0,59.2457,59.6913,59.2457,59.5487,57754.0
2022-02-15 09:40:00,66.74,66.86,66.62,66.62,127910.0,59.4774,59.5844,59.3705,59.3705,127910.0
2022-02-15 09:50:00,66.6,66.71,66.37,66.45,156850.0,59.3527,59.4507,59.1477,59.219,156850.0
2022-02-15 10:00:00,66.47,66.86,66.47,66.8,619341.0,59.2368,59.5844,59.2368,59.5309,619341.0
2022-02-15 10:10:00,66.81,67.11,66.81,67.1,43155.0,59.5398,59.8072,59.5398,59.7982,43155.0
2022-02-15 10:20:00,67.09,67.11,66.85,66.94,168260.0,59.7893,59.8072,59.5754,59.6557,168260.0
2022-02-15 10:30:00,66.94,66.98,66.87,66.94,72545.0,59.6557,59.6913,59.5933,59.6557,72545.0
2022-02-15 10:40:00,66.93,67.01,66.92,66.92,39397.0,59.6467,59.718,59.6378,59.6378,39397.0
2022-02-15 10:50:00,66.92,66.96,66.81,66.84,56668.0,59.6378,59.6735,59.5398,59.5665,56668.0
2022-02-15 11:00:00,66.85,66.89,66.58,66.58,48151.0,59.5754,59.6111,59.3348,59.3348,48151.0
2022-02-15 11:10:00,66.56,66.56,66.28,66.28,28782.0,59.317,59.317,59.0675,59.0675,28782.0
2022-02-15 11:20:00,66.27,66.28,66.11,66.2,69035.0,59.0586,59.0675,58.916,58.9962,69035.0
2022-02-15 11:30:00,66.2,66.2,66.09,66.15,30344.0,58.9962,58.9962,58.8982,58.9516,30344.0
2022-02-15 11:40:00,66.15,66.23,66.02,66.03,125036.0,58.9516,59.0229,58.8358,58.8447,125036.0
2022-02-15 11:50:00,66.04,66.16,65.97,66.15,40959.0,58.8536,58.9605,58.7912,58.9516,40959.0
2022-02-15 12:00:00,66.16,66.17,66.08,66.14,24059.0,58.9605,58.9694,58.8892,58.9427,24059.0
2022-02-15 12:10:00,66.15,66.2,66.03,66.17,25008.0,58.9516,58.9962,58.8447,58.9694,25008.0
2022-02-15 12:20:00,66.15,66.28,66.1,66.25,14195.0,58.9516,59.0675,58.9071,59.0407,14195.0
2022-02-15 12:30:00,66.25,66.32,66.2,66.31,28334.0,59.0407,59.1031,58.9962,59.0942,28334.0
2022-02-15 12:40:00,66.29,66.31,66.06,66.09,103895.0,59.0764,59.0942,58.8714,58.8982,103895.0
2022-02-15 12:50:00,66.07,66.09,65.99,66.02,83948.0,58.8803,58.8982,58.809,58.8358,83948.0
2022-02-15 13:00:00,66.02,66.08,66.0,66.05,48849.0,58.8358,58.8892,58.8179,58.8625,48849.0
2022-02-15 13:10:00,66.05,66.07,66.0,66.03,61930.0,58.8625,58.8803,58.8179,58.8447,61930.0
2022-02-15 13:20:00,66.03,66.14,66.0,66.13,43577.0,58.8447,58.9427,58.8179,58.9338,43577.0
2022-02-15 13:30:00,66.14,66.17,66.04,66.04,45282.0,58.9427,58.9694,58.8536,58.8536,45282.0
2022-02-15 13:40:00,66.04,66.14,66.01,66.07,47542.0,58.8536,58.9427,58.8269,58.8803,47542.0
2022-02-15 13:50:00,66.06,66.08,65.95,65.96,80868.0,58.8714,58.8892,58.7734,58.7823,80868.0
2022-02-15 14:00:00,65.96,66.02,65.82,65.83,161021.0,58.7823,58.8358,58.6575,58.6664,161021.0
2022-02-15 14:10:00,65.82,65.86,65.78,65.82,105686.0,58.6575,58.6932,58.6219,58.6575,105686.0
2022-02-15 14:20:00,65.83,65.84,65.77,65.81,145341.0,58.6664,58.6754,58.613,58.6486,145341.0
2022-02-15 14:30:00,65.82,65.91,65.82,65.86,93097.0,58.6575,58.7377,58.6575,58.6932,93097.0
2022-02-15 14:40:00,65.86,65.88,65.82,65.85,293636.0,58.6932,58.711,58.6575,58.6843,293636.0
2022-02-15 14:50:00,65.85,65.87,65.74,65.84,196373.0,58.6843,58.7021,58.5862,58.6754,196373.0
2022-02-15 15:00:00,65.84,65.92,65.8,65.81,71975.0,58.6754,58.7466,58.6397,58.6486,71975.0
2022-02-15 15:10:00,65.81,65.84,65.79,65.84,116568.0,58.6486,58.6754,58.6308,58.6754,116568.0
2022-02-15 15:20:00,65.84,65.91,65.81,65.88,68302.0,58.6754,58.7377,58.6486,58.711,68302.0
2022-02-15 15:30:00,65.87,65.89,65.8,65.84,219074.0,58.7021,58.7199,58.6397,58.6754,219074.0
2022-02-15 15:40:00,65.84,66.04,65.83,66.04,308926.0,58.6754,58.8536,58.6664,58.8536,308926.0
2022-02-15 15:50:00,66.05,66.18,65.98,66.13,1290547.0,58.8625,58.9784,58.8001,58.9338,1290547.0
2022-02-16 09:30:00,66.39,66.46,65.92,66.03,86079.0,59.1655,59.2279,58.7466,58.8447,86079.0
2022-02-16 09:40:00,66.02,66.12,65.8,66.01,51341.0,58.8358,58.9249,58.6397,58.8269,51341.0
2022-02-16 09:50:00,66.01,66.17,65.98,66.01,70641.0,58.8269,58.9694,58.8001,58.8269,70641.0
2022-02-16 10:00:00,66.03,66.16,65.82,65.87,96894.0,58.8447,58.9605,58.6575,58.7021,96894.0
2022-02-16 10:10:00,65.87,66.06,65.75,65.75,27609.0,58.7021,58.8714,58.5951,58.5951,27609.0
2022-02-16 10:20:00,65.76,65.81,65.58,65.61,24267.0,58.6041,58.6486,58.4436,58.4704,24267.0
2022-02-16 10:30:00,65.63,65.67,65.55,65.63,26896.0,58.4882,58.5239,58.4169,58.4882,26896.0
2022-02-16 10:40:00,65.63,65.64,65.44,65.47,54650.0,58.4882,58.4971,58.3189,58.3456,54650.0
2022-02-16 10:50:00,65.48,65.49,65.23,65.27,56209.0,58.3545,58.3634,58.1317,58.1674,56209.0
2022-02-16 11:00:00,65.25,65.42,65.25,65.32,59848.0,58.1496,58.3011,58.1496,58.2119,59848.0
2022-02-16 11:10:00,65.32,65.4,65.28,65.35,21944.0,58.2119,58.2832,58.1763,58.2387,21944.0
2022-02-16 11:20:00,65.35,65.53,65.33,65.51,54569.0,58.2387,58.3991,58.2209,58.3813,54569.0
2022-02-16 11:30:00,65.51,65.52,65.38,65.43,16589.0,58.3813,58.3902,58.2654,58.31,16589.0
2022-02-16 11:40:00,65.42,65.48,65.34,65.46,21032.0,58.3011,58.3545,58.2298,58.3367,21032.0
2022-02-16 11:50:00,65.45,65.55,65.42,65.5,12872.0,58.3278,58.4169,58.3011,58.3724,12872.0
2022-02-16 12:00:00,65.5,65.57,65.43,65.45,21308.0,58.3724,58.4347,58.31,58.3278,21308.0
2022-02-16 12:10:00,65.45,65.57,65.45,65.57,12325.0,58.3278,58.4347,58.3278,58.4347,12325.0
2022-02-16 12:20:00,65.55,65.63,65.53,65.59,16483.0,58.4169,58.4882,58.3991,58.4526,16483.0
2022-02-16 12:30:00,65.58,65.58,65.44,65.54,23415.0,58.4436,58.4436,58.3189,58.408,23415.0
2022-02-16 12:40:00,65.55,65.57,65.5,65.54,18781.0,58.4169,58.4347,58.3724,58.408,18781.0
2022-02-16 12:50:00,65.54,65.62,65.52,65.62,18993.0,58.408,58.4793,58.3902,58.4793,18993.0
2022-02-16 13:00:00,65.61,65.7,65.6,65.7,13565.0,58.4704,58.5506,58.4615,58.5506,13565.0
2022-02-16 13:10:00,65.69,65.73,65.62,65.66,12947.0,58.5417,58.5773,58.4793,58.5149,12947.0
2022-02-16 13:20:00,65.66,65.66,65.59,65.62,11636.0,58.5149,58.5149,58.4526,58.4793,11636.0
2022-02-16 13:30:00,65.61,65.68,65.52,65.53,15904.0,58.4704,58.5328,58.3902,58.3991,15904.0
2022-02-16 13:40:00,65.53,65.54,65.46,65.47,16163.0,58.3991,58.408,58.3367,58.3456,16163.0
2022-02-16 13:50:00,65.45,65.5,65.45,65.48,12926.0,58.3278,58.3724,58.3278,58.3545,12926.0
2022-02-16 14:00:00,65.48,65.7,65.42,65.57,50965.0,58.3545,58.5506,58.3011,58.4347,50965.0
2022-02-16 14:10:00,65.58,65.78,65.5,65.75,26308.0,58.4436,58.6219,58.3724,58.5951,26308.0
2022-02-16 14:20:00,65.75,65.93,65.74,65.92,30063.0,58.5951,58.7556,58.5862,58.7466,30063.0
2022-02-16 14:30:00,65.91,66.02,65.84,65.92,38649.0,58.7377,58.8358,58.6754,58.7466,38649.0
2022-02-16 14:40:00,65.93,66.01,65.91,65.98,41521.0,58.7556,58.8269,58.7377,58.8001,41521.0
2022-02-16 14:50:00,65.97,66.1,65.96,66.09,20521.0,58.7912,58.9071,58.7823,58.8982,20521.0
2022-02-16 15:00:00,66.1,66.17,66.03,66.09,29645.0,58.9071,58.9694,58.8447,58.8982,29645.0
2022-02-16 15:10:00,66.09,66.12,66.01,66.09,28649.0,58.8982,58.9249,58.8269,58.8982,28649.0
2022-02-16 15:20:00,66.1,66.14,66.06,66.11,24744.0,58.9071,58.9427,58.8714,58.916,24744.0
2022-02-16 15:30:00,66.11,66.17,66.02,66.15,83741.0,58.916,58.9694,58.8358,58.9516,83741.0
2022-02-16 15:40:00,66.15,66.22,66.12,66.2,65044.0,58.9516,59.014,58.9249,58.9962,65044.0
2022-02-16 15:50:00,66.21,66.22,65.88,65.95,504953.0,59.0051,59.014,58.711,58.7734,504953.0
2022-02-17 09:30:00,65.68,65.84,65.31,65.31,75432.0,58.5328,58.6754,58.203,58.203,75432.0
2022-02-17 09:40:00,65.32,65.35,65.08,65.25,60631.0,58.2119,58.2387,57.9981,58.1496,60631.0
2022-02-17 09:50:00,65.25,65.26,65.01,65.05,93966.0,58.1496,58.1585,57.9357,57.9713,93966.0
2022-02-17 10:00:00,65.05,65.26,65.04,65.24,94923.0,57.9713,58.1585,57.9624,58.1406,94923.0
2022-02-17 10:10:00,65.23,65.46,65.23,65.46,37775.0,58.1317,58.3367,58.1317,58.3367,37775.0
2022-02-17 10:20:00,65.47,65.51,65.36,65.45,19127.0,58.3456,58.3813,58.2476,58.3278,19127.0
2022-02-17 10:30:00,65.46,65.52,65.37,65.47,33322.0,58.3367,58.3902,58.2565,58.3456,33322.0
2022-02-17 10:40:00,65.46,65.53,65.41,65.52,54614.0,58.3367,58.3991,58.2921,58.3902,54614.0
2022-02-17 10:50:00,65.51,65.57,65.45,65.55,59644.0,58.3813,58.4347,58.3278,58.4169,59644.0
2022-02-17 11:00:00,65.55,65.69,65.55,65.59,41581.0,58.4169,58.5417,58.4169,58.4526,41581.0
2022-02-17 11:10:00,65.58,65.61,65.35,65.36,33765.0,58.4436,58.4704,58.2387,58.2476,33765.0
2022-02-17 11:20:00,65.38,65.38,65.24,65.33,18884.0,58.2654,58.2654,58.1406,58.2209,18884.0
2022-02-17 11:30:00,65.31,65.39,65.2,65.38,21564.0,58.203,58.2743,58.105,58.2654,21564.0
2022-02-17 11:40:00,65.39,65.67,65.38,65.64,29547.0,58.2743,58.5239,58.2654,58.4971,29547.0
2022-02-17 11:50:00,65.65,65.75,65.62,65.63,22328.0,58.506,58.5951,58.4793,58.4882,22328.0
2022-02-17 12:00:00,65.62,65.75,65.58,65.69,29589.0,58.4793,58.5951,58.4436,58.5417,29589.0
2022-02-17 12:10:00,65.68,65.82,65.64,65.81,23913.0,58.5328,58.6575,58.4971,58.6486,23913.0
2022-02-17 12:20:00,65.81,65.84,65.73,65.81,30890.0,58.6486,58.6754,58.5773,58.6486,30890.0
2022-02-17 12:30:00,65.81,65.84,65.74,65.75,38384.0,58.6486,58.6754,58.5862,58.5951,38384.0
2022-02-17 12:40:00,65.74,65.79,65.72,65.73,24723.0,58.5862,58.6308,58.5684,58.5773,24723.0
2022-02-17 12:50:00,65.73,65.84,65.71,65.78,78233.0,58.5773,58.6754,58.5595,58.6219,78233.0
2022-02-17 13:00:00,65.78,65.85,65.76,65.85,18672.0,58.6219,58.6843,58.6041,58.6843,18672.0
2022-02-17 13:10:00,65.86,66.02,65.86,66.0,23009.0,58.6932,58.8358,58.6932,58.8179,23009.0
2022-02-17 13:20:00,65.98,66.16,65.97,66.13,72061.0,58.8001,58.9605,58.7912,58.9338,72061.0
2022-02-17 13:30:00,66.11,66.25,66.09,66.2,35400.0,58.916,59.0407,58.8982,58.9962,35400.0
2022-02-17 13:40:00,66.19,66.37,66.14,66.37,62033.0,58.9873,59.1477,58.9427,59.1477,62033.0
2022-02-17 13:50:00,66.37,66.44,66.3,66.39,59932.0,59.1477,59.2101,59.0853,59.1655,59932.0
2022-02-17 14:00:00,66.4,66.5,66.38,66.46,47304.0,59.1744,59.2635,59.1566,59.2279,47304.0
2022-02-17 14:10:00,66.46,66.54,66.45,66.49,39170.0,59.2279,59.2992,59.219,59.2546,39170.0
2022-02-17 14:20:00,66.48,66.49,66.26,66.31,76400.0,59.2457,59.2546,59.0497,59.0942,76400.0
2022-02-17 14:30:00,66.31,66.37,66.19,66.26,52148.0,59.0942,59.1477,58.9873,59.0497,52148.0
2022-02-17 14:40:00,66.25,66.25,66.15,66.19,31606.0,59.0407,59.0407,58.9516,58.9873,31606.0
2022-02-17 14:50:00,66.18,66.27,66.17,66.2,34018.0,58.9784,59.0586,58.9694,58.9962,34018.0
2022-02-17 15:00:00,66.18,66.23,66.01,66.01,50859.0,58.9784,59.0229,58.8269,58.8269,50859.0
2022-02-17 15:10:00,66.01,66.04,65.9,66.03,46223.0,58.8269,58.8536,58.7288,58.8447,46223.0
2022-02-17 15:20:00,66.03,66.11,65.99,66.06,55821.0,58.8447,58.916,58.809,58.8714,55821.0
2022-02-17 15:30:00,66.05,66.09,65.96,66.07,115283.0,58.8625,58.8982,58.7823,58.8803,115283.0
2022-02-17 15:40:00,66.06,66.11,65.95,66.02,157790.0,58.8714,58.916,58.7734,58.8358,157790.0
2022-02-17 15:50:00,66.02,66.15,65.89,66.1,441435.0,58.8358,58.9516,58.7199,58.9071,441435.0
2022-02-18 09:30:00,65.9,66.19,65.68,66.14,148536.0,58.7288,58.9873,58.5328,58.9427,148536.0
2022-02-18 09:40:00,66.17,66.43,66.17,66.24,32173.0,58.9694,59.2012,58.9694,59.0318,32173.0
2022-02-18 09:50:00,66.2,66.23,65.93,66.21,31791.0,58.9962,59.0229,58.7556,59.0051,31791.0
2022-02-18 10:00:00,66.23,66.37,66.19,66.26,35453.0,59.0229,59.1477,58.9873,59.0497,35453.0
2022-02-18 10:10:00,66.25,66.25,66.04,66.19,33473.0,59.0407,59.0407,58.8536,58.9873,33473.0
2022-02-18 10:20:00,66.2,66.31,66.15,66.25,26943.0,58.9962,59.0942,58.9516,59.0407,26943.0
2022-02-18 10:30:00,66.23,66.26,66.15,66.19,18515.0,59.0229,59.0497,58.9516,58.9873,18515.0
2022-02-18 10:40:00,66.19,66.22,66.03,66.13,42104.0,58.9873,59.014,58.8447,58.9338,42104.0
2022-02-18 10:50:00,66.14,66.29,66.14,66.23,27142.0,58.9427,59.0764,58.9427,59.0229,27142.0
2022-02-18 11:00:00,66.23,66.36,66.16,66.2,27315.0,59.0229,59.1388,58.9605,58.9962,27315.0
2022-02-18 11:10:00,66.21,66.23,66.05,66.07,19972.0,59.0051,59.0229,58.8625,58.8803,19972.0
2022-02-18 11:20:00,66.07,66.19,66.05,66.16,28264.0,58.8803,58.9873,58.8625,58.9605,28264.0
2022-02-18 11:30:00,66.14,66.19,66.05,66.05,17705.0,58.9427,58.9873,58.8625,58.8625,17705.0
2022-02-18 11:40:00,66.05,66.1,65.96,66.03,27816.0,58.8625,58.9071,58.7823,58.8447,27816.0
2022-02-18 11:50:00,66.03,66.05,65.87,65.88,41465.0,58.8447,58.8625,58.7021,58.711,41465.0
2022-02-18 12:00:00,65.89,65.93,65.87,65.9,75698.0,58.7199,58.7556,58.7021,58.7288,75698.0
2022-02-18 12:10:00,65.91,65.97,65.87,65.95,29870.0,58.7377,58.7912,58.7021,58.7734,29870.0
2022-02-18 12:20:00,65.96,65.97,65.82,65.97,96133.0,58.7823,58.7912,58.6575,58.7912,96133.0
2022-02-18 12:30:00,65.97,65.98,65.78,65.87,59636.0,58.7912,58.8001,58.6219,58.7021,59636.0
2022-02-18 12:40:00,65.84,65.86,65.76,65.78,28256.0,58.6754,58.6932,58.6041,58.6219,28256.0
2022-02-18 12:50:00,65.78,65.81,65.56,65.56,22530.0,58.6219,58.6486,58.4258,58.4258,22530.0
2022-02-18 13:00:00,65.56,65.73,65.53,65.69,22608.0,58.4258,58.5773,58.3991,58.5417,22608.0
2022-02-18 13:10:00,65.7,65.79,65.67,65.73,16275.0,58.5506,58.6308,58.5239,58.5773,16275.0
2022-02-18 13:20:00,65.73,65.85,65.71,65.73,22681.0,58.5773,58.6843,58.5595,58.5773,22681.0
2022-02-18 13:30:00,65.72,65.74,65.64,65.66,13325.0,58.5684,58.5862,58.4971,58.5149,13325.0
2022-02-18 13:40:00,65.67,65.72,65.59,65.69,16538.0,58.5239,58.5684,58.4526,58.5417,16538.0
2022-02-18 13:50:00,65.68,65.93,65.66,65.91,36582.0,58.5328,58.7556,58.5149,58.7377,36582.0
2022-02-18 14:00:00,65.91,66.04,65.91,66.0,36947.0,58.7377,58.8536,58.7377,58.8179,36947.0
2022-02-18 14:10:00,66.0,66.18,65.98,66.16,52308.0,58.8179,58.9784,58.8001,58.9605,52308.0
2022-02-18 14:20:00,66.16,66.28,66.16,66.24,53600.0,58.9605,59.0675,58.9605,59.0318,53600.0
2022-02-18 14:30:00,66.23,66.33,66.13,66.14,49741.0,59.0229,59.112,58.9338,58.9427,49741.0
2022-02-18 14:40:00,66.15,66.22,66.11,66.13,44983.0,58.9516,59.014,58.916,58.9338,44983.0
2022-02-18 14:50:00,66.12,66.41,66.1,66.38,57052.0,58.9249,59.1833,58.9071,59.1566,57052.0
2022-02-18 15:00:00,66.38,66.41,66.18,66.22,47806.0,59.1566,59.1833,58.9784,59.014,47806.0
2022-02-18 15:10:00,66.22,66.29,66.07,66.08,107610.0,59.014,59.0764,58.8803,58.8892,107610.0
2022-02-18 15:20:00,66.09,66.13,65.94,65.95,91327.0,58.8982,58.9338,58.7645,58.7734,91327.0
2022-02-18 15:30:00,65.94,65.94,65.69,65.76,162034.0,58.7645,58.7645,58.5417,58.6041,162034.0
2022-02-18 15:40:00,65.76,66.01,65.72,65.97,190370.0,58.6041,58.8269,58.5684,58.7912,190370.0
2022-02-18 15:50:00,65.96,66.05,65.82,66.01,456069.0,58.7823,58.8625,58.6575,58.8269,456069.0
2022-02-22 09:30:00,66.14,66.34,65.64,65.73,111976.0,58.9427,59.1209,58.4971,58.5773,111976.0
2022-02-22 09:40:00,65.73,66.08,65.64,65.84,67574.0,58.5773,58.8892,58.4971,58.6754,67574.0
2022-02-22 09:50:00,65.83,66.12,65.81,66.03,92305.0,58.6664,58.9249,58.6486,58.8447,92305.0
2022-02-22 10:00:00,66.02,66.21,65.95,65.98,81506.0,58.8358,59.0051,58.7734,58.8001,81506.0
2022-02-22 10:10:00,65.96,65.99,65.76,65.79,52886.0,58.7823,58.809,58.6041,58.6308,52886.0
2022-02-22 10:20:00,65.78,65.91,65.76,65.88,63881.0,58.6219,58.7377,58.6041,58.711,63881.0
2022-02-22 10:30:00,65.89,66.0,65.6,65.68,44848.0,58.7199,58.8179,58.4615,58.5328,44848.0
2022-02-22 10:40:00,65.68,65.79,65.66,65.69,57597.0,58.5328,58.6308,58.5149,58.5417,57597.0
2022-02-22 10:50:00,65.69,65.75,65.64,65.73,55253.0,58.5417,58.5951,58.4971,58.5773,55253.0
2022-02-22 11:00:00,65.72,65.97,65.71,65.92,65449.0,58.5684,58.7912,58.5595,58.7466,65449.0
2022-02-22 11:10:00,65.93,66.12,65.88,66.11,81672.0,58.7556,58.9249,58.711,58.916,81672.0
2022-02-22 11:20:00,66.11,66.26,66.07,66.18,57198.0,58.916,59.0497,58.8803,58.9784,57198.0
2022-02-22 11:30:00,66.2,66.2,65.99,66.08,39612.0,58.9962,58.9962,58.809,58.8892,39612.0
2022-02-22 11:40:00,66.1,66.29,66.09,66.28,25409.0,58.9071,59.0764,58.8982,59.0675,25409.0
2022-02-22 11:50:00,66.29,66.39,66.27,66.3,25237.0,59.0764,59.1655,59.0586,59.0853,25237.0
2022-02-22 12:00:00,66.29,66.35,66.21,66.27,31615.0,59.0764,59.1299,59.0051,59.0586,31615.0
2022-02-22 12:10:00,66.25,66.32,66.22,66.29,30743.0,59.0407,59.1031,59.014,59.0764,30743.0
2022-02-22 12:20:00,66.29,66.34,66.11,66.15,26516.0,59.0764,59.1209,58.916,58.9516,26516.0
2022-02-22 12:30:00,66.13,66.14,65.96,65.98,26432.0,58.9338,58.9427,58.7823,58.8001,26432.0
2022-02-22 12:40:00,65.99,66.02,65.93,65.95,26982.0,58.809,58.8358,58.7556,58.7734,26982.0
2022-02-22 12:50:00,65.96,66.01,65.82,65.83,22415.0,58.7823,58.8269,58.6575,58.6664,22415.0
2022-02-22 13:00:00,65.85,65.91,65.82,65.88,27692.0,58.6843,58.7377,58.6575,58.711,27692.0
2022-02-22 13:10:00,65.87,65.9,65.68,65.73,20613.0,58.7021,58.7288,58.5328,58.5773,20613.0
2022-02-22 13:20:00,65.74,65.97,65.74,65.91,29057.0,58.5862,58.7912,58.5862,58.7377,29057.0
2022-02-22 13:30:00,65.9,65.92,65.77,65.85,37997.0,58.7288,58.7466,58.613,58.6843,37997.0
2022-02-22 13:40:00,65.86,65.98,65.86,65.87,24301.0,58.6932,58.8001,58.6932,58.7021,24301.0
2022-02-22 13:50:00,65.86,65.94,65.84,65.93,26896.0,58.6932,58.7645,58.6754,58.7556,26896.0
2022-02-22 14:00:00,65.94,65.95,65.83,65.87,40297.0,58.7645,58.7734,58.6664,58.7021,40297.0
2022-02-22 14:10:00,65.88,65.96,65.83,65.9,32527.0,58.711,58.7823,58.6664,58.7288,32527.0
2022-02-22 14:20:00,65.9,66.0,65.77,65.87,55306.0,58.7288,58.8179,58.613,58.7021,55306.0
2022-02-22 14:30:00,65.89,65.98,65.85,65.9,33395.0,58.7199,58.8001,58.6843,58.7288,33395.0
2022-02-22 14:40:00,65.92,66.17,65.88,66.17,38487.0,58.7466,58.9694,58.711,58.9694,38487.0
2022-02-22 14:50:00,66.16,66.2,66.04,66.04,39620.0,58.9605,58.9962,58.8536,58.8536,39620.0
2022-02-22 15:00:00,66.05,66.16,66.03,66.05,42602.0,58.8625,58.9605,58.8447,58.8625,42602.0
2022-02-22 15:10:00,66.06,66.25,66.06,66.09,52609.0,58.8714,59.0407,58.8714,58.8982,52609.0
2022-02-22 15:20:00,66.09,66.15,66.02,66.06,60950.0,58.8982,58.9516,58.8358,58.8714,60950.0
2022-02-22 15:30:00,66.06,66.11,66.0,66.04,102288.0,58.8714,58.916,58.8179,58.8536,102288.0
2022-02-22 15:40:00,66.05,66.06,65.83,65.88,115464.0,58.8625,58.8714,58.6664,58.711,115464.0
2022-02-22 15:50:00,65.87,65.95,65.75,65.94,323242.0,58.7021,58.7734,58.5951,58.7645,323242.0
2022-02-23 09:30:00,66.2,66.22,65.69,65.87,110283.0,58.9962,59.014,58.5417,58.7021,110283.0
2022-02-23 09:40:00,65.88,66.07,65.78,65.85,59997.0,58.711,58.8803,58.6219,58.6843,59997.0
2022-02-23 09:50:00,65.85,66.03,65.71,65.93,50594.0,58.6843,58.8447,58.5595,58.7556,50594.0
2022-02-23 10:00:00,65.92,65.93,65.68,65.7,71180.0,58.7466,58.7556,58.5328,58.5506,71180.0
2022-02-23 10:10:00,65.7,65.71,65.59,65.65,39083.0,58.5506,58.5595,58.4526,58.506,39083.0
2022-02-23 10:20:00,65.66,65.66,65.48,65.52,45663.0,58.5149,58.5149,58.3545,58.3902,45663.0
2022-02-23 10:30:00,65.5,65.56,65.4,65.45,51491.0,58.3724,58.4258,58.2832,58.3278,51491.0
2022-02-23 10:40:00,65.45,65.52,65.4,65.45,37322.0,58.3278,58.3902,58.2832,58.3278,37322.0
2022-02-23 10:50:00,65.45,65.55,65.41,65.44,64579.0,58.3278,58.4169,58.2921,58.3189,64579.0
2022-02-23 11:00:00,65.45,65.56,65.44,65.48,37495.0,58.3278,58.4258,58.3189,58.3545,37495.0
2022-02-23 11:10:00,65.48,65.66,65.48,65.64,54769.0,58.3545,58.5149,58.3545,58.4971,54769.0
2022-02-23 11:20:00,65.64,65.7,65.54,65.54,40772.0,58.4971,58.5506,58.408,58.408,40772.0
2022-02-23 11:30:00,65.54,65.55,65.39,65.44,30314.0,58.408,58.4169,58.2743,58.3189,30314.0
2022-02-23 11:40:00,65.44,65.59,65.43,65.55,36916.0,58.3189,58.4526,58.31,58.4169,36916.0
2022-02-23 11:50:00,65.55,65.57,65.46,65.48,29400.0,58.4169,58.4347,58.3367,58.3545,29400.0
2022-02-23 12:00:00,65.48,65.49,65.33,65.35,26363.0,58.3545,58.3634,58.2209,58.2387,26363.0
2022-02-23 12:10:00,65.37,65.48,65.36,65.48,24256.0,58.2565,58.3545,58.2476,58.3545,24256.0
2022-02-23 12:20:00,65.48,65.52,65.45,65.51,30882.0,58.3545,58.3902,58.3278,58.3813,30882.0
2022-02-23 12:30:00,65.51,65.53,65.42,65.45,24254.0,58.3813,58.3991,58.3011,58.3278,24254.0
2022-02-23 12:40:00,65.45,65.53,65.39,65.4,24851.0,58.3278,58.3991,58.2743,58.2832,24851.0
2022-02-23 12:50:00,65.36,65.38,65.29,65.37,18516.0,58.2476,58.2654,58.1852,58.2565,18516.0
2022-02-23 13:00:00,65.36,65.36,65.26,65.29,24604.0,58.2476,58.2476,58.1585,58.1852,24604.0
2022-02-23 13:10:00,65.3,65.33,65.19,65.33,51467.0,58.1941,58.2209,58.0961,58.2209,51467.0
2022-02-23 13:20:00,65.32,65.34,65.23,65.24,24146.0,58.2119,58.2298,58.1317,58.1406,24146.0
2022-02-23 13:30:00,65.24,65.26,65.13,65.22,36258.0,58.1406,58.1585,58.0426,58.1228,36258.0
2022-02-23 13:40:00,65.22,65.4,65.2,65.34,31503.0,58.1228,58.2832,58.105,58.2298,31503.0
2022-02-23 13:50:00,65.34,65.41,65.25,65.39,34262.0,58.2298,58.2921,58.1496,58.2743,34262.0
2022-02-23 14:00:00,65.38,65.43,65.28,65.34,76272.0,58.2654,58.31,58.1763,58.2298,76272.0
2022-02-23 14:10:00,65.36,65.42,65.28,65.37,56523.0,58.2476,58.3011,58.1763,58.2565,56523.0
2022-02-23 14:20:00,65.38,65.45,65.3,65.32,55554.0,58.2654,58.3278,58.1941,58.2119,55554.0
2022-02-23 14:30:00,65.33,65.38,65.31,65.34,40315.0,58.2209,58.2654,58.203,58.2298,40315.0
2022-02-23 14:40:00,65.33,65.33,65.16,65.21,35867.0,58.2209,58.2209,58.0694,58.1139,35867.0
2022-02-23 14:50:00,65.2,65.21,65.08,65.18,40239.0,58.105,58.1139,57.9981,58.0872,40239.0
2022-02-23 15:00:00,65.17,65.19,65.06,65.09,47329.0,58.0783,58.0961,57.9802,58.007,47329.0
2022-02-23 15:10:00,65.09,65.14,65.04,65.06,73409.0,58.007,58.0515,57.9624,57.9802,73409.0
2022-02-23 15:20:00,65.06,65.18,65.02,65.14,98459.0,57.9802,58.0872,57.9446,58.0515,98459.0
2022-02-23 15:30:00,65.14,65.15,65.02,65.02,95536.0,58.0515,58.0604,57.9446,57.9446,95536.0
2022-02-23 15:40:00,65.02,65.13,65.0,65.04,162514.0,57.9446,58.0426,57.9268,57.9624,162514.0
2022-02-23 15:50:00,65.04,65.08,64.88,64.93,438379.0,57.9624,57.9981,57.8198,57.8644,438379.0
2022-02-24 09:30:00,65.08,65.53,64.44,64.55,197674.0,57.9981,58.3991,57.4277,57.5257,197674.0
2022-02-24 09:40:00,64.52,64.84,64.19,64.36,81825.0,57.499,57.7842,57.2049,57.3564,81825.0
2022-02-24 09:50:00,64.39,64.68,64.13,64.68,104797.0,57.3831,57.6416,57.1514,57.6416,104797.0
2022-02-24 10:00:00,64.68,64.73,64.18,64.25,89890.0,57.6416,57.6861,57.196,57.2584,89890.0
2022-02-24 10:10:00,64.23,64.34,63.96,64.17,74264.0,57.2406,57.3386,56.9999,57.1871,74264.0
2022-02-24 10:20:00,64.17,64.3,64.08,64.27,59915.0,57.1871,57.3029,57.1069,57.2762,59915.0
2022-02-24 10:30:00,64.28,64.45,64.23,64.34,54141.0,57.2851,57.4366,57.2406,57.3386,54141.0
2022-02-24 10:40:00,64.33,64.5,64.17,64.17,45011.0,57.3297,57.4812,57.1871,57.1871,45011.0
2022-02-24 10:50:00,64.16,64.39,64.15,64.36,74580.0,57.1782,57.3831,57.1693,57.3564,74580.0
2022-02-24 11:00:00,64.37,64.42,64.26,64.37,42040.0,57.3653,57.4099,57.2673,57.3653,42040.0
2022-02-24 11:10:00,64.35,64.42,64.29,64.33,42984.0,57.3475,57.4099,57.294,57.3297,42984.0
2022-02-24 11:20:00,64.32,64.38,64.25,64.28,34414.0,57.3208,57.3742,57.2584,57.2851,34414.0
2022-02-24 11:30:00,64.28,64.32,64.11,64.22,39122.0,57.2851,57.3208,57.1336,57.2316,39122.0
2022-02-24 11:40:00,64.2,64.23,64.08,64.23,37761.0,57.2138,57.2406,57.1069,57.2406,37761.0
2022-02-24 11:50:00,64.22,64.38,64.21,64.28,60441.0,57.2316,57.3742,57.2227,57.2851,60441.0
2022-02-24 12:00:00,64.28,64.36,64.14,64.2,29430.0,57.2851,57.3564,57.1603,57.2138,29430.0
2022-02-24 12:10:00,64.2,64.23,64.05,64.15,40004.0,57.2138,57.2406,57.0801,57.1693,40004.0
2022-02-24 12:20:00,64.16,64.16,64.05,64.12,37009.0,57.1782,57.1782,57.0801,57.1425,37009.0
2022-02-24 12:30:00,64.11,64.12,63.88,63.99,32920.0,57.1336,57.1425,56.9286,57.0267,32920.0
2022-02-24 12:40:00,63.99,64.19,63.99,64.11,39089.0,57.0267,57.2049,57.0267,57.1336,39089.0
2022-02-24 12:50:00,64.12,64.29,64.09,64.12,54201.0,57.1425,57.294,57.1158,57.1425,54201.0
2022-02-24 13:00:00,64.11,64.23,64.03,64.22,33937.0,57.1336,57.2406,57.0623,57.2316,33937.0
2022-02-24 13:10:00,64.21,64.27,64.1,64.11,41242.0,57.2227,57.2762,57.1247,57.1336,41242.0
2022-02-24 13:20:00,64.1,64.18,63.98,64.0,54618.0,57.1247,57.196,57.0178,57.0356,54618.0
2022-02-24 13:30:00,63.99,64.16,63.96,63.98,54810.0,57.0267,57.1782,56.9999,57.0178,54810.0
2022-02-24 13:40:00,63.98,64.21,63.81,64.2,61227.0,57.0178,57.2227,56.8663,57.2138,61227.0
2022-02-24 13:50:00,64.19,64.25,64.1,64.21,58731.0,57.2049,57.2584,57.1247,57.2227,58731.0
2022-02-24 14:00:00,64.23,64.34,64.13,64.14,60499.0,57.2406,57.3386,57.1514,57.1603,60499.0
2022-02-24 14:10:00,64.15,64.39,64.13,64.38,42616.0,57.1693,57.3831,57.1514,57.3742,42616.0
2022-02-24 14:20:00,64.38,64.49,64.37,64.45,42847.0,57.3742,57.4723,57.3653,57.4366,42847.0
2022-02-24 14:30:00,64.45,64.6,64.41,64.59,44504.0,57.4366,57.5703,57.401,57.5614,44504.0
2022-02-24 14:40:00,64.61,64.64,64.5,64.58,43683.0,57.5792,57.6059,57.4812,57.5525,43683.0
2022-02-24 14:50:00,64.58,64.63,64.48,64.6,40929.0,57.5525,57.597,57.4633,57.5703,40929.0
2022-02-24 15:00:00,64.58,64.72,64.55,64.64,52004.0,57.5525,57.6772,57.5257,57.6059,52004.0
2022-02-24 15:10:00,64.63,64.73,64.52,64.54,60886.0,57.597,57.6861,57.499,57.5168,60886.0
2022-02-24 15:20:00,64.55,64.58,64.41,64.42,57026.0,57.5257,57.5525,57.401,57.4099,57026.0
2022-02-24 15:30:00,64.41,64.63,64.36,64.62,73964.0,57.401,57.597,57.3564,57.5881,73964.0
2022-02-24 15:40:00,64.62,64.7,64.58,64.65,97660.0,57.5881,57.6594,57.5525,57.6148,97660.0
2022-02-24 15:50:00,64.66,64.94,64.64,64.84,516101.0,57.6238,57.8733,57.6059,57.7842,516101.0
2022-02-25 09:30:00,65.33,66.07,65.33,66.05,202461.0,58.2209,58.8803,58.2209,58.8625,202461.0
2022-02-25 09:40:00,66.06,66.06,65.38,65.38,93021.0,58.8714,58.8714,58.2654,58.2654,93021.0
2022-02-25 09:50:00,65.38,65.55,65.26,65.55,101975.0,58.2654,58.4169,58.1585,58.4169,101975.0
2022-02-25 10:00:00,65.54,65.9,65.53,65.73,124037.0,58.408,58.7288,58.3991,58.5773,124037.0
2022-02-25 10:10:00,65.71,65.71,65.52,65.66,77099.0,58.5595,58.5595,58.3902,58.5149,77099.0
2022-02-25 10:20:00,65.64,65.96,65.53,65.94,78243.0,58.4971,58.7823,58.3991,58.7645,78243.0
2022-02-25 10:30:00,65.95,66.04,65.85,66.03,75851.0,58.7734,58.8536,58.6843,58.8447,75851.0
2022-02-25 10:40:00,66.03,66.12,65.92,66.03,87461.0,58.8447,58.9249,58.7466,58.8447,87461.0
2022-02-25 10:50:00,66.04,66.25,66.04,66.18,104069.0,58.8536,59.0407,58.8536,58.9784,104069.0
2022-02-25 11:00:00,66.18,66.48,65.98,66.45,191131.0,58.9784,59.2457,58.8001,59.219,191131.0
2022-02-25 11:10:00,66.44,66.46,66.3,66.37,70048.0,59.2101,59.2279,59.0853,59.1477,70048.0
2022-02-25 11:20:00,66.36,66.56,66.36,66.52,68623.0,59.1388,59.317,59.1388,59.2814,68623.0
2022-02-25 11:30:00,66.49,66.54,66.43,66.51,54994.0,59.2546,59.2992,59.2012,59.2724,54994.0
2022-02-25 11:40:00,66.52,66.57,66.37,66.48,46665.0,59.2814,59.3259,59.1477,59.2457,46665.0
2022-02-25 11:50:00,66.47,66.7,66.46,66.69,49127.0,59.2368,59.4418,59.2279,59.4329,49127.0
2022-02-25 12:00:00,66.69,66.7,66.59,66.69,42922.0,59.4329,59.4418,59.3437,59.4329,42922.0
2022-02-25 12:10:00,66.68,66.83,66.66,66.74,62341.0,59.4239,59.5576,59.4061,59.4774,62341.0
2022-02-25 12:20:00,66.74,66.87,66.73,66.86,41282.0,59.4774,59.5933,59.4685,59.5844,41282.0
2022-02-25 12:30:00,66.86,66.86,66.76,66.81,40860.0,59.5844,59.5844,59.4952,59.5398,40860.0
2022-02-25 12:40:00,66.8,66.91,66.8,66.9,42481.0,59.5309,59.6289,59.5309,59.62,42481.0
2022-02-25 12:50:00,66.91,66.96,66.77,66.77,63055.0,59.6289,59.6735,59.5042,59.5042,63055.0
2022-02-25 13:00:00,66.77,66.86,66.72,66.8,47518.0,59.5042,59.5844,59.4596,59.5309,47518.0
2022-02-25 13:10:00,66.8,66.86,66.7,66.85,98049.0,59.5309,59.5844,59.4418,59.5754,98049.0
2022-02-25 13:20:00,66.86,66.93,66.81,66.93,28235.0,59.5844,59.6467,59.5398,59.6467,28235.0
2022-02-25 13:30:00,66.92,67.0,66.91,66.99,56707.0,59.6378,59.7091,59.6289,59.7002,56707.0
2022-02-25 13:40:00,67.0,67.18,66.99,67.18,30114.0,59.7091,59.8695,59.7002,59.8695,30114.0
2022-02-25 13:50:00,67.19,67.27,67.1,67.11,71194.0,59.8784,59.9497,59.7982,59.8072,71194.0
2022-02-25 14:00:00,67.12,67.2,67.02,67.19,46215.0,59.8161,59.8874,59.7269,59.8784,46215.0
2022-02-25 14:10:00,67.19,67.29,67.11,67.11,60067.0,59.8784,59.9676,59.8072,59.8072,60067.0
2022-02-25 14:20:00,67.11,67.18,67.07,67.17,47108.0,59.8072,59.8695,59.7715,59.8606,47108.0
2022-02-25 14:30:00,67.17,67.2,67.06,67.06,57994.0,59.8606,59.8874,59.7626,59.7626,57994.0
2022-02-25 14:40:00,67.04,67.15,66.99,67.14,44765.0,59.7448,59.8428,59.7002,59.8339,44765.0
2022-02-25 14:50:00,67.14,67.15,66.98,67.0,77064.0,59.8339,59.8428,59.6913,59.7091,77064.0
2022-02-25 15:00:00,66.98,66.98,66.91,66.93,69719.0,59.6913,59.6913,59.6289,59.6467,69719.0
2022-02-25 15:10:00,66.93,67.0,66.84,66.94,84169.0,59.6467,59.7091,59.5665,59.6557,84169.0
2022-02-25 15:20:00,66.95,66.96,66.84,66.85,90744.0,59.6646,59.6735,59.5665,59.5754,90744.0
2022-02-25 15:30:00,66.86,66.98,66.79,66.92,124238.0,59.5844,59.6913,59.522,59.6378,124238.0
2022-02-25 15:40:00,66.91,67.09,66.91,67.01,186867.0,59.6289,59.7893,59.6289,59.718,186867.0
2022-02-25 15:50:00,67.02,67.3,67.02,67.23,570692.0,59.7269,59.9765,59.7269,59.9141,570692.0
2022-02-28 09:30:00,66.6,67.06,66.5,67.06,118314.0,59.3527,59.7626,59.2635,59.7626,118314.0
2022-02-28 09:40:00,66.99,67.19,66.89,67.16,52411.0,59.7002,59.8784,59.6111,59.8517,52411.0
2022-02-28 09:50:00,67.17,67.22,66.97,67.08,78478.0,59.8606,59.9052,59.6824,59.7804,78478.0
2022-02-28 10:00:00,67.05,67.3,67.0,67.2,89190.0,59.7537,59.9765,59.7091,59.8874,89190.0
2022-02-28 10:10:00,67.19,67.43,67.19,67.25,120031.0,59.8784,60.0923,59.8784,59.9319,120031.0
2022-02-28 10:20:00,67.24,67.33,67.22,67.23,45716.0,59.923,60.0032,59.9052,59.9141,45716.0
2022-02-28 10:30:00,67.21,67.39,67.18,67.39,45329.0,59.8963,60.0567,59.8695,60.0567,45329.0
2022-02-28 10:40:00,67.39,67.44,67.28,67.37,46828.0,60.0567,60.1012,59.9587,60.0389,46828.0
2022-02-28 10:50:00,67.35,67.36,67.2,67.28,53361.0,60.021,60.0299,59.8874,59.9587,53361.0
2022-02-28 11:00:00,67.28,67.38,67.22,67.37,51780.0,59.9587,60.0478,59.9052,60.0389,51780.0
2022-02-28 11:10:00,67.37,67.39,67.26,67.34,72096.0,60.0389,60.0567,59.9408,60.0121,72096.0
2022-02-28 11:20:00,67.34,67.46,67.32,67.43,40201.0,60.0121,60.1191,59.9943,60.0923,40201.0
2022-02-28 11:30:00,67.43,67.44,67.25,67.26,44570.0,60.0923,60.1012,59.9319,59.9408,44570.0
2022-02-28 11:40:00,67.26,67.26,67.09,67.13,51649.0,59.9408,59.9408,59.7893,59.825,51649.0
2022-02-28 11:50:00,67.12,67.22,67.09,67.19,59909.0,59.8161,59.9052,59.7893,59.8784,59909.0
2022-02-28 12:00:00,67.19,67.23,67.11,67.13,44057.0,59.8784,59.9141,59.8072,59.825,44057.0
2022-02-28 12:10:00,67.12,67.12,66.95,67.07,35882.0,59.8161,59.8161,59.6646,59.7715,35882.0
2022-02-28 12:20:00,67.07,67.09,66.98,67.03,34504.0,59.7715,59.7893,59.6913,59.7359,34504.0
2022-02-28 12:30:00,67.03,67.04,66.94,66.97,43938.0,59.7359,59.7448,59.6557,59.6824,43938.0
2022-02-28 12:40:00,66.97,67.07,66.96,67.02,42180.0,59.6824,59.7715,59.6735,59.7269,42180.0
2022-02-28 12:50:00,67.0,67.02,66.89,66.91,41062.0,59.7091,59.7269,59.6111,59.6289,41062.0
2022-02-28 13:00:00,66.9,67.04,66.9,67.0,45663.0,59.62,59.7448,59.62,59.7091,45663.0
2022-02-28 13:10:00,66.99,67.02,66.87,66.91,56474.0,59.7002,59.7269,59.5933,59.6289,56474.0
2022-02-28 13:20:00,66.9,66.96,66.88,66.94,57731.0,59.62,59.6735,59.6022,59.6557,57731.0
2022-02-28 13:30:00,66.91,66.91,66.8,66.88,38542.0,59.6289,59.6289,59.5309,59.6022,38542.0
2022-02-28 13:40:00,66.88,66.99,66.86,66.99,41880.0,59.6022,59.7002,59.5844,59.7002,41880.0
2022-02-28 13:50:00,67.0,67.1,66.98,66.98,46867.0,59.7091,59.7982,59.6913,59.6913,46867.0
2022-02-28 14:00:00,66.99,67.03,66.68,66.7,48148.0,59.7002,59.7359,59.4239,59.4418,48148.0
2022-02-28 14:10:00,66.71,66.71,66.58,66.63,44586.0,59.4507,59.4507,59.3348,59.3794,44586.0
2022-02-28 14:20:00,66.66,66.73,66.63,66.64,40529.0,59.4061,59.4685,59.3794,59.3883,40529.0
2022-02-28 14:30:00,66.63,66.78,66.62,66.74,38387.0,59.3794,59.5131,59.3705,59.4774,38387.0
2022-02-28 14:40:00,66.74,66.84,66.66,66.76,42411.0,59.4774,59.5665,59.4061,59.4952,42411.0
2022-02-28 14:50:00,66.76,66.91,66.75,66.87,44855.0,59.4952,59.6289,59.4863,59.5933,44855.0
2022-02-28 15:00:00,66.87,66.95,66.79,66.94,45064.0,59.5933,59.6646,59.522,59.6557,45064.0
2022-02-28 15:10:00,66.93,66.94,66.81,66.9,52050.0,59.6467,59.6557,59.5398,59.62,52050.0
2022-02-28 15:20:00,66.91,66.98,66.9,66.92,73764.0,59.6289,59.6913,59.62,59.6378,73764.0
2022-02-28 15:30:00,66.91,66.91,66.75,66.82,72770.0,59.6289,59.6289,59.4863,59.5487,72770.0
2022-02-28 15:40:00,66.83,67.19,66.83,67.16,118479.0,59.5576,59.8784,59.5576,59.8517,118479.0
2022-02-28 15:50:00,67.16,67.43,67.16,67.34,413446.0,59.8517,60.0923,59.8517,60.0121,413446.0
2022-03-01 09:30:00,67.18,67.89,67.09,67.88,99180.0,59.8695,60.5023,59.7893,60.4934,99180.0
2022-03-01 09:40:00,67.88,67.95,67.67,67.69,48226.0,60.4934,60.5557,60.3062,60.324,48226.0
2022-03-01 09:50:00,67.67,67.67,67.26,67.28,36327.0,60.3062,60.3062,59.9408,59.9587,36327.0
2022-03-01 10:00:00,67.28,67.5,67.1,67.11,32977.0,59.9587,60.1547,59.7982,59.8072,32977.0
2022-03-01 10:10:00,67.1,67.23,67.05,67.14,33342.0,59.7982,59.9141,59.7537,59.8339,33342.0
2022-03-01 10:20:00,67.16,67.29,67.03,67.19,89407.0,59.8517,59.9676,59.7359,59.8784,89407.0
2022-03-01 10:30:00,67.18,67.22,66.94,66.94,49230.0,59.8695,59.9052,59.6557,59.6557,49230.0
2022-03-01 10:40:00,66.94,67.05,66.87,67.04,26094.0,59.6557,59.7537,59.5933,59.7448,26094.0
2022-03-01 10:50:00,67.05,67.23,67.04,67.11,23467.0,59.7537,59.9141,59.7448,59.8072,23467.0
2022-03-01 11:00:00,67.11,67.26,67.08,67.1,31989.0,59.8072,59.9408,59.7804,59.7982,31989.0
2022-03-01 11:10:00,67.11,67.26,67.07,67.08,37549.0,59.8072,59.9408,59.7715,59.7804,37549.0
2022-03-01 11:20:00,67.07,67.19,67.01,67.1,26215.0,59.7715,59.8784,59.718,59.7982,26215.0
2022-03-01 11:30:00,67.09,67.12,66.85,66.85,23891.0,59.7893,59.8161,59.5754,59.5754,23891.0
2022-03-01 11:40:00,66.84,66.92,66.56,66.56,21593.0,59.5665,59.6378,59.317,59.317,21593.0
2022-03-01 11:50:00,66.57,66.6,66.4,66.42,40334.0,59.3259,59.3527,59.1744,59.1922,40334.0
2022-03-01 12:00:00,66.45,66.48,66.34,66.42,12738.0,59.219,59.2457,59.1209,59.1922,12738.0
2022-03-01 12:10:00,66.43,66.51,66.3,66.44,25233.0,59.2012,59.2724,59.0853,59.2101,25233.0
2022-03-01 12:20:00,66.48,66.49,66.28,66.36,64352.0,59.2457,59.2546,59.0675,59.1388,64352.0
2022-03-01 12:30:00,66.33,66.51,66.33,66.48,17062.0,59.112,59.2724,59.112,59.2457,17062.0
2022-03-01 12:40:00,66.49,66.57,66.45,66.45,17424.0,59.2546,59.3259,59.219,59.219,17424.0
2022-03-01 12:50:00,66.45,66.45,66.32,66.34,16110.0,59.219,59.219,59.1031,59.1209,16110.0
2022-03-01 13:00:00,66.3,66.41,66.28,66.39,20731.0,59.0853,59.1833,59.0675,59.1655,20731.0
2022-03-01 13:10:00,66.4,66.4,66.26,66.34,21605.0,59.1744,59.1744,59.0497,59.1209,21605.0
2022-03-01 13:20:00,66.31,66.35,66.17,66.24,19002.0,59.0942,59.1299,58.9694,59.0318,19002.0
2022-03-01 13:30:00,66.23,66.33,66.18,66.33,15425.0,59.0229,59.112,58.9784,59.112,15425.0
2022-03-01 13:40:00,66.32,66.44,66.3,66.38,14678.0,59.1031,59.2101,59.0853,59.1566,14678.0
2022-03-01 13:50:00,66.38,66.38,66.23,66.26,22928.0,59.1566,59.1566,59.0229,59.0497,22928.0
2022-03-01 14:00:00,66.26,66.3,66.11,66.15,53283.0,59.0497,59.0853,58.916,58.9516,53283.0
2022-03-01 14:10:00,66.14,66.24,66.07,66.2,43254.0,58.9427,59.0318,58.8803,58.9962,43254.0
2022-03-01 14:20:00,66.2,66.55,66.17,66.52,28070.0,58.9962,59.3081,58.9694,59.2814,28070.0
2022-03-01 14:30:00,66.51,66.63,66.47,66.6,78111.0,59.2724,59.3794,59.2368,59.3527,78111.0
2022-03-01 14:40:00,66.6,66.72,66.54,66.59,75224.0,59.3527,59.4596,59.2992,59.3437,75224.0
2022-03-01 14:50:00,66.55,66.55,66.45,66.54,50563.0,59.3081,59.3081,59.219,59.2992,50563.0
2022-03-01 15:00:00,66.52,66.85,66.51,66.69,37899.0,59.2814,59.5754,59.2724,59.4329,37899.0
2022-03-01 15:10:00,66.68,66.72,66.61,66.62,26036.0,59.4239,59.4596,59.3616,59.3705,26036.0
2022-03-01 15:20:00,66.62,66.69,66.57,66.58,33549.0,59.3705,59.4329,59.3259,59.3348,33549.0
2022-03-01 15:30:00,66.58,66.75,66.51,66.67,279397.0,59.3348,59.4863,59.2724,59.415,279397.0
2022-03-01 15:40:00,66.67,66.78,66.45,66.45,92866.0,59.415,59.5131,59.219,59.219,92866.0
2022-03-01 15:50:00,66.45,66.66,66.3,66.49,865574.0,59.219,59.4061,59.0853,59.2546,865574.0
2022-03-02 09:30:00,66.54,66.91,66.46,66.83,113017.0,59.2992,59.6289,59.2279,59.5576,113017.0
2022-03-02 09:40:00,66.85,67.15,66.7,66.97,78676.0,59.5754,59.8428,59.4418,59.6824,78676.0
2022-03-02 09:50:00,66.97,67.12,66.76,66.98,40736.0,59.6824,59.8161,59.4952,59.6913,40736.0
2022-03-02 10:00:00,66.99,67.28,66.99,67.1,50232.0,59.7002,59.9587,59.7002,59.7982,50232.0
2022-03-02 10:10:00,67.08,67.29,67.08,67.28,61519.0,59.7804,59.9676,59.7804,59.9587,61519.0
2022-03-02 10:20:00,67.28,67.61,67.23,67.46,57058.0,59.9587,60.2527,59.9141,60.1191,57058.0
2022-03-02 10:30:00,67.46,67.48,67.25,67.47,50772.0,60.1191,60.1369,59.9319,60.128,50772.0
2022-03-02 10:40:00,67.47,67.54,67.38,67.45,42654.0,60.128,60.1904,60.0478,60.1102,42654.0
2022-03-02 10:50:00,67.44,67.52,67.27,67.5,39651.0,60.1012,60.1725,59.9497,60.1547,39651.0
2022-03-02 11:00:00,67.5,67.6,67.39,67.42,47566.0,60.1547,60.2438,60.0567,60.0834,47566.0
2022-03-02 11:10:00,67.42,67.57,67.37,67.51,31643.0,60.0834,60.2171,60.0389,60.1636,31643.0
2022-03-02 11:20:00,67.52,67.61,67.43,67.59,31450.0,60.1725,60.2527,60.0923,60.2349,31450.0
2022-03-02 11:30:00,67.59,67.77,67.42,67.56,100296.0,60.2349,60.3953,60.0834,60.2082,100296.0
2022-03-02 11:40:00,67.55,67.65,67.52,67.53,29581.0,60.1993,60.2884,60.1725,60.1815,29581.0
2022-03-02 11:50:00,67.53,67.64,67.51,67.6,34583.0,60.1815,60.2795,60.1636,60.2438,34583.0
2022-03-02 12:00:00,67.6,67.81,67.58,67.8,66694.0,60.2438,60.431,60.226,60.4221,66694.0
2022-03-02 12:10:00,67.81,67.88,67.69,67.77,51282.0,60.431,60.4934,60.324,60.3953,51282.0
2022-03-02 12:20:00,67.77,67.84,67.68,67.82,33355.0,60.3953,60.4577,60.3151,60.4399,33355.0
2022-03-02 12:30:00,67.82,67.87,67.75,67.82,27137.0,60.4399,60.4845,60.3775,60.4399,27137.0
2022-03-02 12:40:00,67.83,67.84,67.73,67.77,26406.0,60.4488,60.4577,60.3597,60.3953,26406.0
2022-03-02 12:50:00,67.76,67.76,67.63,67.69,23588.0,60.3864,60.3864,60.2706,60.324,23588.0
2022-03-02 13:00:00,67.7,67.77,67.66,67.67,29544.0,60.333,60.3953,60.2973,60.3062,29544.0
2022-03-02 13:10:00,67.67,67.72,67.62,67.65,24491.0,60.3062,60.3508,60.2617,60.2884,24491.0
2022-03-02 13:20:00,67.65,67.71,67.58,67.59,20462.0,60.2884,60.3419,60.226,60.2349,20462.0
2022-03-02 13:30:00,67.58,67.75,67.56,67.65,45148.0,60.226,60.3775,60.2082,60.2884,45148.0
2022-03-02 13:40:00,67.65,67.69,67.56,67.65,40333.0,60.2884,60.324,60.2082,60.2884,40333.0
2022-03-02 13:50:00,67.65,67.66,67.54,67.59,34657.0,60.2884,60.2973,60.1904,60.2349,34657.0
2022-03-02 14:00:00,67.59,67.66,67.5,67.59,38669.0,60.2349,60.2973,60.1547,60.2349,38669.0
2022-03-02 14:10:00,67.59,67.63,67.46,67.47,25897.0,60.2349,60.2706,60.1191,60.128,25897.0
2022-03-02 14:20:00,67.48,67.53,67.34,67.37,39392.0,60.1369,60.1815,60.0121,60.0389,39392.0
2022-03-02 14:30:00,67.38,67.5,67.33,67.45,37348.0,60.0478,60.1547,60.0032,60.1102,37348.0
2022-03-02 14:40:00,67.45,67.49,67.32,67.38,29884.0,60.1102,60.1458,59.9943,60.0478,29884.0
2022-03-02 14:50:00,67.39,67.45,67.24,67.28,26633.0,60.0567,60.1102,59.923,59.9587,26633.0
2022-03-02 15:00:00,67.27,67.37,67.25,67.3,30813.0,59.9497,60.0389,59.9319,59.9765,30813.0
2022-03-02 15:10:00,67.31,67.37,67.25,67.37,25550.0,59.9854,60.0389,59.9319,60.0389,25550.0
2022-03-02 15:20:00,67.36,67.48,67.3,67.48,41369.0,60.0299,60.1369,59.9765,60.1369,41369.0
2022-03-02 15:30:00,67.48,67.63,67.41,67.6,120199.0,60.1369,60.2706,60.0745,60.2438,120199.0
2022-03-02 15:40:00,67.61,67.76,67.48,67.75,138209.0,60.2527,60.3864,60.1369,60.3775,138209.0
2022-03-02 15:50:00,67.75,67.81,67.5,67.55,392119.0,60.3775,60.431,60.1547,60.1993,392119.0
2022-03-03 09:30:00,67.86,68.43,67.57,68.35,100427.0,60.4755,60.9835,60.2171,60.9122,100427.0
2022-03-03 09:40:00,68.35,68.63,68.35,68.6,54971.0,60.9122,61.1617,60.9122,61.135,54971.0
2022-03-03 09:50:00,68.61,68.65,68.45,68.49,36149.0,61.1439,61.1796,61.0013,61.037,36149.0
2022-03-03 10:00:00,68.41,68.53,68.27,68.52,27732.0,60.9657,61.0726,60.8409,61.0637,27732.0
2022-03-03 10:10:00,68.52,68.65,68.5,68.55,42616.0,61.0637,61.1796,61.0459,61.0905,42616.0
2022-03-03 10:20:00,68.55,68.77,68.52,68.76,35964.0,61.0905,61.2865,61.0637,61.2776,35964.0
2022-03-03 10:30:00,68.74,68.76,68.54,68.57,35048.0,61.2598,61.2776,61.0815,61.1083,35048.0
2022-03-03 10:40:00,68.53,68.67,68.43,68.67,32206.0,61.0726,61.1974,60.9835,61.1974,32206.0
2022-03-03 10:50:00,68.63,68.7,68.51,68.58,16912.0,61.1617,61.2241,61.0548,61.1172,16912.0
2022-03-03 11:00:00,68.59,68.7,68.55,68.67,34135.0,61.1261,61.2241,61.0905,61.1974,34135.0
2022-03-03 11:10:00,68.62,68.68,68.37,68.49,36792.0,61.1528,61.2063,60.93,61.037,36792.0
2022-03-03 11:20:00,68.5,68.56,68.44,68.5,20719.0,61.0459,61.0994,60.9924,61.0459,20719.0
2022-03-03 11:30:00,68.49,68.54,68.46,68.54,34277.0,61.037,61.0815,61.0102,61.0815,34277.0
2022-03-03 11:40:00,68.52,68.63,68.5,68.62,26941.0,61.0637,61.1617,61.0459,61.1528,26941.0
2022-03-03 11:50:00,68.62,68.64,68.5,68.53,30440.0,61.1528,61.1707,61.0459,61.0726,30440.0
2022-03-03 12:00:00,68.53,68.78,68.52,68.77,20627.0,61.0726,61.2954,61.0637,61.2865,20627.0
2022-03-03 12:10:00,68.77,69.0,68.74,68.96,37936.0,61.2865,61.4915,61.2598,61.4558,37936.0
2022-03-03 12:20:00,68.95,69.01,68.9,68.97,56414.0,61.4469,61.5004,61.4024,61.4648,56414.0
2022-03-03 12:30:00,68.98,69.26,68.9,69.15,81893.0,61.4737,61.7232,61.4024,61.6252,81893.0
2022-03-03 12:40:00,69.14,69.24,69.08,69.19,48669.0,61.6163,61.7054,61.5628,61.6608,48669.0
2022-03-03 12:50:00,69.19,69.21,69.07,69.09,61085.0,61.6608,61.6786,61.5539,61.5717,61085.0
2022-03-03 13:00:00,69.09,69.1,68.98,69.07,25085.0,61.5717,61.5806,61.4737,61.5539,25085.0
2022-03-03 13:10:00,69.06,69.08,68.99,69.01,11767.0,61.545,61.5628,61.4826,61.5004,11767.0
2022-03-03 13:20:00,69.02,69.08,68.99,69.07,13103.0,61.5093,61.5628,61.4826,61.5539,13103.0
2022-03-03 13:30:00,69.08,69.11,69.01,69.07,22924.0,61.5628,61.5895,61.5004,61.5539,22924.0
2022-03-03 13:40:00,69.06,69.14,69.05,69.12,27480.0,61.545,61.6163,61.536,61.5984,27480.0
2022-03-03 13:50:00,69.11,69.18,69.08,69.11,31731.0,61.5895,61.6519,61.5628,61.5895,31731.0
2022-03-03 14:00:00,69.11,69.14,69.0,69.03,26702.0,61.5895,61.6163,61.4915,61.5182,26702.0
2022-03-03 14:10:00,69.04,69.19,69.02,69.15,40236.0,61.5271,61.6608,61.5093,61.6252,40236.0
2022-03-03 14:20:00,69.15,69.27,69.09,69.21,53379.0,61.6252,61.7321,61.5717,61.6786,53379.0
2022-03-03 14:30:00,69.22,69.28,69.17,69.23,34814.0,61.6875,61.741,61.643,61.6965,34814.0
2022-03-03 14:40:00,69.24,69.27,69.12,69.16,29464.0,61.7054,61.7321,61.5984,61.6341,29464.0
2022-03-03 14:50:00,69.16,69.18,69.06,69.17,35250.0,61.6341,61.6519,61.545,61.643,35250.0
2022-03-03 15:00:00,69.17,69.17,69.04,69.08,47461.0,61.643,61.643,61.5271,61.5628,47461.0
2022-03-03 15:10:00,69.08,69.17,69.07,69.16,65634.0,61.5628,61.643,61.5539,61.6341,65634.0
2022-03-03 15:20:00,69.15,69.25,69.09,69.23,69649.0,61.6252,61.7143,61.5717,61.6965,69649.0
2022-03-03 15:30:00,69.22,69.22,69.02,69.11,76176.0,61.6875,61.6875,61.5093,61.5895,76176.0
2022-03-03 15:40:00,69.12,69.16,68.91,69.03,71369.0,61.5984,61.6341,61.4113,61.5182,71369.0
2022-03-03 15:50:00,69.04,69.15,68.99,69.13,229582.0,61.5271,61.6252,61.4826,61.6073,229582.0
2022-03-04 09:30:00,68.95,69.05,68.64,68.79,60450.0,61.4469,61.536,61.1707,61.3043,60450.0
2022-03-04 09:40:00,68.76,69.15,68.75,69.03,62792.0,61.2776,61.6252,61.2687,61.5182,62792.0
2022-03-04 09:50:00,69.01,69.3,68.98,69.21,35686.0,61.5004,61.7588,61.4737,61.6786,35686.0
2022-03-04 10:00:00,69.22,69.35,69.14,69.19,35463.0,61.6875,61.8034,61.6163,61.6608,35463.0
2022-03-04 10:10:00,69.21,69.42,69.15,69.4,27985.0,61.6786,61.8658,61.6252,61.848,27985.0
2022-03-04 10:20:00,69.4,69.47,69.24,69.47,32795.0,61.848,61.9103,61.7054,61.9103,32795.0
2022-03-04 10:30:00,69.48,69.58,69.42,69.52,26756.0,61.9193,62.0084,61.8658,61.9549,26756.0
2022-03-04 10:40:00,69.5,69.81,69.46,69.78,38406.0,61.9371,62.2133,61.9014,62.1866,38406.0
2022-03-04 10:50:00,69.78,69.98,69.78,69.97,54657.0,62.1866,62.3648,62.1866,62.3559,54657.0
2022-03-04 11:00:00,69.98,70.14,69.97,70.11,45159.0,62.3648,62.5074,62.3559,62.4807,45159.0
2022-03-04 11:10:00,70.12,70.37,70.06,70.35,73723.0,62.4896,62.7124,62.4361,62.6946,73723.0
2022-03-04 11:20:00,70.35,70.4,70.07,70.12,59703.0,62.6946,62.7391,62.4451,62.4896,59703.0
2022-03-04 11:30:00,70.13,70.19,70.03,70.09,53467.0,62.4985,62.552,62.4094,62.4629,53467.0
2022-03-04 11:40:00,70.07,70.17,70.0,70.15,44342.0,62.4451,62.5342,62.3827,62.5163,44342.0
2022-03-04 11:50:00,70.13,70.34,70.12,70.3,25156.0,62.4985,62.6857,62.4896,62.65,25156.0
2022-03-04 12:00:00,70.31,70.51,70.23,70.5,26076.0,62.6589,62.8372,62.5876,62.8283,26076.0
2022-03-04 12:10:00,70.48,70.56,70.36,70.46,67740.0,62.8104,62.8817,62.7035,62.7926,67740.0
2022-03-04 12:20:00,70.46,70.63,70.44,70.6,63252.0,62.7926,62.9441,62.7748,62.9174,63252.0
2022-03-04 12:30:00,70.6,70.77,70.58,70.68,50619.0,62.9174,63.0689,62.8996,62.9887,50619.0
2022-03-04 12:40:00,70.67,70.72,70.61,70.71,35198.0,62.9798,63.0243,62.9263,63.0154,35198.0
2022-03-04 12:50:00,70.71,70.93,70.64,70.91,57955.0,63.0154,63.2115,62.953,63.1936,57955.0
2022-03-04 13:00:00,70.92,71.03,70.9,71.03,36179.0,63.2026,63.3006,63.1847,63.3006,36179.0
2022-03-04 13:10:00,71.03,71.03,70.86,70.87,25215.0,63.3006,63.3006,63.1491,63.158,25215.0
2022-03-04 13:20:00,70.87,70.95,70.77,70.85,37821.0,63.158,63.2293,63.0689,63.1402,37821.0
2022-03-04 13:30:00,70.86,70.86,70.68,70.8,18159.0,63.1491,63.1491,62.9887,63.0956,18159.0
2022-03-04 13:40:00,70.79,70.81,70.65,70.73,33543.0,63.0867,63.1045,62.9619,63.0332,33543.0
2022-03-04 13:50:00,70.72,70.79,70.53,70.55,16542.0,63.0243,63.0867,62.855,62.8728,16542.0
2022-03-04 14:00:00,70.56,70.73,70.53,70.69,34494.0,62.8817,63.0332,62.855,62.9976,34494.0
2022-03-04 14:10:00,70.7,70.78,70.64,70.76,30268.0,63.0065,63.0778,62.953,63.06,30268.0
2022-03-04 14:20:00,70.75,71.01,70.75,70.95,98703.0,63.0511,63.2828,63.0511,63.2293,98703.0
2022-03-04 14:30:00,70.94,71.09,70.93,71.07,44487.0,63.2204,63.3541,63.2115,63.3362,44487.0
2022-03-04 14:40:00,71.08,71.09,70.97,71.06,58032.0,63.3451,63.3541,63.2471,63.3273,58032.0
2022-03-04 14:50:00,71.06,71.15,70.95,70.97,54842.0,63.3273,63.4075,63.2293,63.2471,54842.0
2022-03-04 15:00:00,70.98,71.17,70.97,71.07,54380.0,63.256,63.4253,63.2471,63.3362,54380.0
2022-03-04 15:10:00,71.08,71.08,70.83,70.83,60291.0,63.3451,63.3451,63.1223,63.1223,60291.0
2022-03-04 15:20:00,70.83,71.01,70.75,70.95,64179.0,63.1223,63.2828,63.0511,63.2293,64179.0
2022-03-04 15:30:00,70.95,71.12,70.85,70.9,83315.0,63.2293,63.3808,63.1402,63.1847,83315.0
2022-03-04 15:40:00,70.91,71.05,70.85,70.88,85762.0,63.1936,63.3184,63.1402,63.1669,85762.0
2022-03-04 15:50:00,70.88,71.32,70.86,71.26,349664.0,63.1669,63.559,63.1491,63.5056,349664.0
2022-03-07 09:30:00,71.14,71.23,70.34,70.41,88651.0,63.3986,63.4788,62.6857,62.7481,88651.0
2022-03-07 09:40:00,70.37,71.09,70.36,70.88,70705.0,62.7124,63.3541,62.7035,63.1669,70705.0
2022-03-07 09:50:00,70.88,71.19,70.67,71.19,63863.0,63.1669,63.4432,62.9798,63.4432,63863.0
2022-03-07 10:00:00,71.15,71.25,70.96,71.21,53988.0,63.4075,63.4966,63.2382,63.461,53988.0
2022-03-07 10:10:00,71.18,71.5,71.14,71.48,33493.0,63.4343,63.7194,63.3986,63.7016,33493.0
2022-03-07 10:20:00,71.51,71.51,71.2,71.25,28383.0,63.7284,63.7284,63.4521,63.4966,28383.0
2022-03-07 10:30:00,71.25,71.55,71.19,71.55,26655.0,63.4966,63.764,63.4432,63.764,26655.0
2022-03-07 10:40:00,71.53,71.78,71.46,71.73,37860.0,63.7462,63.969,63.6838,63.9244,37860.0
2022-03-07 10:50:00,71.72,71.72,71.52,71.61,34697.0,63.9155,63.9155,63.7373,63.8175,34697.0
2022-03-07 11:00:00,71.59,71.61,71.22,71.53,48078.0,63.7996,63.8175,63.4699,63.7462,48078.0
2022-03-07 11:10:00,71.54,71.59,71.28,71.28,34583.0,63.7551,63.7996,63.5234,63.5234,34583.0
2022-03-07 11:20:00,71.28,71.39,71.13,71.25,31021.0,63.5234,63.6214,63.3897,63.4966,31021.0
2022-03-07 11:30:00,71.27,71.33,71.15,71.15,27401.0,63.5145,63.5679,63.4075,63.4075,27401.0
2022-03-07 11:40:00,71.14,71.26,71.09,71.09,40245.0,63.3986,63.5056,63.3541,63.3541,40245.0
2022-03-07 11:50:00,71.08,71.16,71.04,71.06,21958.0,63.3451,63.4164,63.3095,63.3273,21958.0
2022-03-07 12:00:00,71.04,71.06,70.75,70.81,28742.0,63.3095,63.3273,63.0511,63.1045,28742.0
2022-03-07 12:10:00,70.8,70.88,70.7,70.7,33238.0,63.0956,63.1669,63.0065,63.0065,33238.0
2022-03-07 12:20:00,70.69,70.93,70.62,70.88,39645.0,62.9976,63.2115,62.9352,63.1669,39645.0
2022-03-07 12:30:00,70.87,70.92,70.7,70.8,23127.0,63.158,63.2026,63.0065,63.0956,23127.0
2022-03-07 12:40:00,70.81,70.84,70.7,70.78,16233.0,63.1045,63.1313,63.0065,63.0778,16233.0
2022-03-07 12:50:00,70.79,70.97,70.76,70.97,28910.0,63.0867,63.2471,63.06,63.2471,28910.0
2022-03-07 13:00:00,70.98,71.15,70.98,70.98,15281.0,63.256,63.4075,63.256,63.256,15281.0
2022-03-07 13:10:00,70.95,71.16,70.92,71.1,34662.0,63.2293,63.4164,63.2026,63.363,34662.0
2022-03-07 13:20:00,71.09,71.53,71.09,71.49,90894.0,63.3541,63.7462,63.3541,63.7105,90894.0
2022-03-07 13:30:00,71.49,71.71,71.49,71.64,49206.0,63.7105,63.9066,63.7105,63.8442,49206.0
2022-03-07 13:40:00,71.62,71.67,71.29,71.29,42318.0,63.8264,63.8709,63.5323,63.5323,42318.0
2022-03-07 13:50:00,71.28,71.39,71.18,71.37,29596.0,63.5234,63.6214,63.4343,63.6036,29596.0
2022-03-07 14:00:00,71.37,71.47,71.28,71.34,163904.0,63.6036,63.6927,63.5234,63.5769,163904.0
2022-03-07 14:10:00,71.35,71.43,71.26,71.42,49664.0,63.5858,63.6571,63.5056,63.6481,49664.0
2022-03-07 14:20:00,71.41,71.46,71.33,71.42,48438.0,63.6392,63.6838,63.5679,63.6481,48438.0
2022-03-07 14:30:00,71.43,71.61,71.42,71.59,35726.0,63.6571,63.8175,63.6481,63.7996,35726.0
2022-03-07 14:40:00,71.6,71.71,71.51,71.61,46000.0,63.8086,63.9066,63.7284,63.8175,46000.0
2022-03-07 14:50:00,71.6,71.74,71.54,71.6,27976.0,63.8086,63.9333,63.7551,63.8086,27976.0
2022-03-07 15:00:00,71.6,71.62,71.5,71.56,20752.0,63.8086,63.8264,63.7194,63.7729,20752.0
2022-03-07 15:10:00,71.57,71.63,71.49,71.55,71711.0,63.7818,63.8353,63.7105,63.764,71711.0
2022-03-07 15:20:00,71.55,71.55,71.27,71.28,66144.0,63.764,63.764,63.5145,63.5234,66144.0
2022-03-07 15:30:00,71.26,71.4,71.22,71.33,75296.0,63.5056,63.6303,63.4699,63.5679,75296.0
2022-03-07 15:40:00,71.31,71.55,71.28,71.42,96424.0,63.5501,63.764,63.5234,63.6481,96424.0
2022-03-07 15:50:00,71.42,71.68,71.41,71.55,316547.0,63.6481,63.8799,63.6392,63.764,316547.0
2022-03-08 09:30:00,71.89,72.56,71.36,71.45,167635.0,64.067,64.6641,63.5947,63.6749,167635.0
2022-03-08 09:40:00,71.46,71.54,71.11,71.23,75580.0,63.6838,63.7551,63.3719,63.4788,75580.0
2022-03-08 09:50:00,71.22,71.3,70.87,70.87,54082.0,63.4699,63.5412,63.158,63.158,54082.0
2022-03-08 10:00:00,70.85,71.0,70.78,70.81,50616.0,63.1402,63.2738,63.0778,63.1045,50616.0
2022-03-08 10:10:00,70.77,70.94,70.64,70.89,34435.0,63.0689,63.2204,62.953,63.1758,34435.0
2022-03-08 10:20:00,70.9,70.93,70.64,70.82,26800.0,63.1847,63.2115,62.953,63.1134,26800.0
2022-03-08 10:30:00,70.83,71.12,70.82,71.08,31912.0,63.1223,63.3808,63.1134,63.3451,31912.0
2022-03-08 10:40:00,71.07,71.12,70.83,70.9,35430.0,63.3362,63.3808,63.1223,63.1847,35430.0
2022-03-08 10:50:00,70.89,70.99,70.77,70.9,29496.0,63.1758,63.2649,63.0689,63.1847,29496.0
2022-03-08 11:00:00,70.89,70.89,70.46,70.6,33335.0,63.1758,63.1758,62.7926,62.9174,33335.0
2022-03-08 11:10:00,70.61,70.73,70.53,70.61,20737.0,62.9263,63.0332,62.855,62.9263,20737.0
2022-03-08 11:20:00,70.62,70.7,70.59,70.63,18767.0,62.9352,63.0065,62.9085,62.9441,18767.0
2022-03-08 11:30:00,70.61,70.81,70.58,70.65,23613.0,62.9263,63.1045,62.8996,62.9619,23613.0
2022-03-08 11:40:00,70.64,70.64,70.42,70.44,26520.0,62.953,62.953,62.757,62.7748,26520.0
2022-03-08 11:50:00,70.43,70.47,70.25,70.47,20974.0,62.7659,62.8015,62.6055,62.8015,20974.0
2022-03-08 12:00:00,70.49,70.57,70.39,70.57,19490.0,62.8193,62.8906,62.7302,62.8906,19490.0
2022-03-08 12:10:00,70.58,70.99,70.58,70.94,23378.0,62.8996,63.2649,62.8996,63.2204,23378.0
2022-03-08 12:20:00,70.94,71.23,70.76,71.22,27293.0,63.2204,63.4788,63.06,63.4699,27293.0
2022-03-08 12:30:00,71.25,71.54,71.24,71.44,28386.0,63.4966,63.7551,63.4877,63.666,28386.0
2022-03-08 12:40:00,71.45,71.52,71.31,71.35,24806.0,63.6749,63.7373,63.5501,63.5858,24806.0
2022-03-08 12:50:00,71.35,71.58,71.26,71.3,19169.0,63.5858,63.7907,63.5056,63.5412,19169.0
2022-03-08 13:00:00,71.3,71.54,71.27,71.53,17343.0,63.5412,63.7551,63.5145,63.7462,17343.0
2022-03-08 13:10:00,71.56,71.6,71.31,71.38,27788.0,63.7729,63.8086,63.5501,63.6125,27788.0
2022-03-08 13:20:00,71.36,71.47,71.28,71.33,19568.0,63.5947,63.6927,63.5234,63.5679,19568.0
2022-03-08 13:30:00,71.3,71.41,71.11,71.12,28206.0,63.5412,63.6392,63.3719,63.3808,28206.0
2022-03-08 13:40:00,71.13,71.14,70.85,70.91,19233.0,63.3897,63.3986,63.1402,63.1936,19233.0
2022-03-08 13:50:00,70.92,71.07,70.75,70.81,56462.0,63.2026,63.3362,63.0511,63.1045,56462.0
2022-03-08 14:00:00,70.8,70.8,70.61,70.78,22689.0,63.0956,63.0956,62.9263,63.0778,22689.0
2022-03-08 14:10:00,70.76,70.87,70.71,70.79,19496.0,63.06,63.158,63.0154,63.0867,19496.0
2022-03-08 14:20:00,70.75,71.0,70.71,70.99,29379.0,63.0511,63.2738,63.0154,63.2649,29379.0
2022-03-08 14:30:00,70.96,71.11,70.91,71.07,16904.0,63.2382,63.3719,63.1936,63.3362,16904.0
2022-03-08 14:40:00,71.05,71.24,71.04,71.22,19963.0,63.3184,63.4877,63.3095,63.4699,19963.0
2022-03-08 14:50:00,71.22,71.23,71.0,71.02,18412.0,63.4699,63.4788,63.2738,63.2917,18412.0
2022-03-08 15:00:00,71.03,71.14,70.93,71.0,24625.0,63.3006,63.3986,63.2115,63.2738,24625.0
2022-03-08 15:10:00,71.01,71.02,70.66,70.7,19227.0,63.2828,63.2917,62.9708,63.0065,19227.0
2022-03-08 15:20:00,70.68,70.7,70.47,70.51,36509.0,62.9887,63.0065,62.8015,62.8372,36509.0
2022-03-08 15:30:00,70.49,70.49,70.26,70.43,37064.0,62.8193,62.8193,62.6144,62.7659,37064.0
2022-03-08 15:40:00,70.46,70.52,70.29,70.33,65115.0,62.7926,62.8461,62.6411,62.6768,65115.0
2022-03-08 15:50:00,70.32,70.66,70.14,70.2,227805.0,62.6678,62.9708,62.5074,62.5609,227805.0
2022-03-09 09:30:00,70.49,70.65,70.2,70.28,80184.0,62.8193,62.9619,62.5609,62.6322,80184.0
2022-03-09 09:40:00,70.3,70.46,70.16,70.16,54743.0,62.65,62.7926,62.5253,62.5253,54743.0
2022-03-09 09:50:00,70.17,70.17,69.59,69.62,23397.0,62.5342,62.5342,62.0173,62.044,23397.0
2022-03-09 10:00:00,69.62,70.01,69.62,70.0,22619.0,62.044,62.3916,62.044,62.3827,22619.0
2022-03-09 10:10:00,70.01,70.18,69.87,69.91,30092.0,62.3916,62.5431,62.2668,62.3025,30092.0
2022-03-09 10:20:00,69.95,69.96,69.47,69.51,31391.0,62.3381,62.347,61.9103,61.946,31391.0
2022-03-09 10:30:00,69.49,69.57,69.33,69.5,30471.0,61.9282,61.9995,61.7856,61.9371,30471.0
2022-03-09 10:40:00,69.47,69.61,69.36,69.57,23470.0,61.9103,62.0351,61.8123,61.9995,23470.0
2022-03-09 10:50:00,69.55,69.59,69.4,69.43,27915.0,61.9816,62.0173,61.848,61.8747,27915.0
2022-03-09 11:00:00,69.45,69.45,69.21,69.37,30809.0,61.8925,61.8925,61.6786,61.8212,30809.0
2022-03-09 11:10:00,69.36,69.72,69.36,69.69,26504.0,61.8123,62.1331,61.8123,62.1064,26504.0
2022-03-09 11:20:00,69.67,69.73,69.58,69.65,17448.0,62.0886,62.142,62.0084,62.0708,17448.0
2022-03-09 11:30:00,69.66,69.78,69.64,69.75,15647.0,62.0797,62.1866,62.0618,62.1599,15647.0
2022-03-09 11:40:00,69.76,69.96,69.72,69.88,74464.0,62.1688,62.347,62.1331,62.2757,74464.0
2022-03-09 11:50:00,69.86,69.99,69.8,69.95,20934.0,62.2579,62.3738,62.2044,62.3381,20934.0
2022-03-09 12:00:00,69.93,70.07,69.88,70.03,25676.0,62.3203,62.4451,62.2757,62.4094,25676.0
2022-03-09 12:10:00,70.01,70.09,69.91,70.08,20992.0,62.3916,62.4629,62.3025,62.454,20992.0
2022-03-09 12:20:00,70.09,70.18,70.06,70.16,19334.0,62.4629,62.5431,62.4361,62.5253,19334.0
2022-03-09 12:30:00,70.16,70.24,70.12,70.16,19591.0,62.5253,62.5966,62.4896,62.5253,19591.0
2022-03-09 12:40:00,70.14,70.15,69.98,70.02,17719.0,62.5074,62.5163,62.3648,62.4005,17719.0
2022-03-09 12:50:00,69.99,70.12,69.96,70.12,28132.0,62.3738,62.4896,62.347,62.4896,28132.0
2022-03-09 13:00:00,70.13,70.26,70.02,70.04,19286.0,62.4985,62.6144,62.4005,62.4183,19286.0
2022-03-09 13:10:00,70.04,70.05,69.95,70.02,15634.0,62.4183,62.4272,62.3381,62.4005,15634.0
2022-03-09 13:20:00,70.02,70.18,70.02,70.13,12232.0,62.4005,62.5431,62.4005,62.4985,12232.0
2022-03-09 13:30:00,70.13,70.2,70.06,70.08,21752.0,62.4985,62.5609,62.4361,62.454,21752.0
2022-03-09 13:40:00,70.09,70.13,70.01,70.04,18997.0,62.4629,62.4985,62.3916,62.4183,18997.0
2022-03-09 13:50:00,70.03,70.17,69.97,70.16,28926.0,62.4094,62.5342,62.3559,62.5253,28926.0
2022-03-09 14:00:00,70.17,70.29,70.13,70.29,20026.0,62.5342,62.6411,62.4985,62.6411,20026.0
2022-03-09 14:10:00,70.3,70.42,70.25,70.41,25230.0,62.65,62.757,62.6055,62.7481,25230.0
2022-03-09 14:20:00,70.4,70.41,70.24,70.25,26555.0,62.7391,62.7481,62.5966,62.6055,26555.0
2022-03-09 14:30:00,70.24,70.34,70.22,70.32,27296.0,62.5966,62.6857,62.5787,62.6678,27296.0
2022-03-09 14:40:00,70.33,70.34,70.1,70.11,29509.0,62.6768,62.6857,62.4718,62.4807,29509.0
2022-03-09 14:50:00,70.09,70.15,70.01,70.01,17054.0,62.4629,62.5163,62.3916,62.3916,17054.0
2022-03-09 15:00:00,70.01,70.25,70.0,70.25,22651.0,62.3916,62.6055,62.3827,62.6055,22651.0
2022-03-09 15:10:00,70.27,70.38,70.26,70.29,37945.0,62.6233,62.7213,62.6144,62.6411,37945.0
2022-03-09 15:20:00,70.29,70.36,70.27,70.34,32285.0,62.6411,62.7035,62.6233,62.6857,32285.0
2022-03-09 15:30:00,70.33,70.43,70.3,70.33,40812.0,62.6768,62.7659,62.65,62.6768,40812.0
2022-03-09 15:40:00,70.32,70.36,70.14,70.15,58417.0,62.6678,62.7035,62.5074,62.5163,58417.0
2022-03-09 15:50:00,70.15,70.2,69.65,69.85,230774.0,62.5163,62.5609,62.0708,62.249,230774.0
2022-03-10 09:30:00,69.36,69.9,69.25,69.52,93365.0,61.8123,62.2935,61.7143,61.9549,93365.0
2022-03-10 09:40:00,69.55,69.8,69.5,69.55,27364.0,61.9816,62.2044,61.9371,61.9816,27364.0
2022-03-10 09:50:00,69.6,69.97,69.57,69.92,26820.0,62.0262,62.3559,61.9995,62.3114,26820.0
2022-03-10 10:00:00,69.93,70.39,69.9,70.23,39863.0,62.3203,62.7302,62.2935,62.5876,39863.0
2022-03-10 10:10:00,70.21,70.22,70.01,70.09,15434.0,62.5698,62.5787,62.3916,62.4629,15434.0
2022-03-10 10:20:00,70.04,70.18,69.92,70.09,17667.0,62.4183,62.5431,62.3114,62.4629,17667.0
2022-03-10 10:30:00,70.08,70.11,69.98,70.0,10679.0,62.454,62.4807,62.3648,62.3827,10679.0
2022-03-10 10:40:00,69.97,70.14,69.93,70.06,13910.0,62.3559,62.5074,62.3203,62.4361,13910.0
2022-03-10 10:50:00,70.06,70.13,69.95,69.99,17611.0,62.4361,62.4985,62.3381,62.3738,17611.0
2022-03-10 11:00:00,69.98,70.27,69.98,70.15,10107.0,62.3648,62.6233,62.3648,62.5163,10107.0
2022-03-10 11:10:00,70.14,70.16,69.94,70.0,83396.0,62.5074,62.5253,62.3292,62.3827,83396.0
2022-03-10 11:20:00,70.0,70.05,69.66,69.7,34945.0,62.3827,62.4272,62.0797,62.1153,34945.0
2022-03-10 11:30:00,69.69,69.71,69.46,69.46,11314.0,62.1064,62.1242,61.9014,61.9014,11314.0
2022-03-10 11:40:00,69.46,69.9,69.44,69.82,22590.0,61.9014,62.2935,61.8836,62.2223,22590.0
2022-03-10 11:50:00,69.79,69.96,69.77,69.93,12448.0,62.1955,62.347,62.1777,62.3203,12448.0
2022-03-10 12:00:00,69.96,70.03,69.94,69.99,9654.0,62.347,62.4094,62.3292,62.3738,9654.0
2022-03-10 12:10:00,69.99,70.05,69.9,69.91,11179.0,62.3738,62.4272,62.2935,62.3025,11179.0
2022-03-10 12:20:00,69.89,70.13,69.88,70.13,14249.0,62.2846,62.4985,62.2757,62.4985,14249.0
2022-03-10 12:30:00,70.14,70.17,69.96,69.96,24947.0,62.5074,62.5342,62.347,62.347,24947.0
2022-03-10 12:40:00,69.96,69.96,69.79,69.89,17383.0,62.347,62.347,62.1955,62.2846,17383.0
2022-03-10 12:50:00,69.9,69.98,69.85,69.98,8858.0,62.2935,62.3648,62.249,62.3648,8858.0
2022-03-10 13:00:00,69.97,70.02,69.9,69.9,15105.0,62.3559,62.4005,62.2935,62.2935,15105.0
2022-03-10 13:10:00,69.89,69.93,69.76,69.8,61003.0,62.2846,62.3203,62.1688,62.2044,61003.0
2022-03-10 13:20:00,69.8,69.86,69.73,69.73,33855.0,62.2044,62.2579,62.142,62.142,33855.0
2022-03-10 13:30:00,69.74,69.85,69.72,69.78,53477.0,62.151,62.249,62.1331,62.1866,53477.0
2022-03-10 13:40:00,69.78,69.88,69.74,69.85,43351.0,62.1866,62.2757,62.151,62.249,43351.0
2022-03-10 13:50:00,69.84,69.95,69.84,69.91,18230.0,62.2401,62.3381,62.2401,62.3025,18230.0
2022-03-10 14:00:00,69.91,69.99,69.83,69.94,18109.0,62.3025,62.3738,62.2312,62.3292,18109.0
2022-03-10 14:10:00,69.93,70.08,69.91,70.07,15794.0,62.3203,62.454,62.3025,62.4451,15794.0
2022-03-10 14:20:00,70.04,70.07,69.94,69.94,10955.0,62.4183,62.4451,62.3292,62.3292,10955.0
2022-03-10 14:30:00,69.94,70.01,69.92,69.94,12831.0,62.3292,62.3916,62.3114,62.3292,12831.0
2022-03-10 14:40:00,69.92,70.0,69.83,69.94,29597.0,62.3114,62.3827,62.2312,62.3292,29597.0
2022-03-10 14:50:00,69.97,70.04,69.9,70.0,16578.0,62.3559,62.4183,62.2935,62.3827,16578.0
2022-03-10 15:00:00,70.01,70.09,70.0,70.01,11208.0,62.3916,62.4629,62.3827,62.3916,11208.0
2022-03-10 15:10:00,70.02,70.05,69.94,69.94,18425.0,62.4005,62.4272,62.3292,62.3292,18425.0
2022-03-10 15:20:00,69.92,70.01,69.83,70.0,21682.0,62.3114,62.3916,62.2312,62.3827,21682.0
2022-03-10 15:30:00,70.01,70.11,69.97,70.1,33782.0,62.3916,62.4807,62.3559,62.4718,33782.0
2022-03-10 15:40:00,70.11,70.22,70.09,70.18,35784.0,62.4807,62.5787,62.4629,62.5431,35784.0
2022-03-10 15:50:00,70.19,70.32,70.12,70.16,125406.0,62.552,62.6678,62.4896,62.5253,125406.0
2022-03-11 09:30:00,70.6,70.95,70.23,70.76,65969.0,62.9174,63.2293,62.5876,63.06,65969.0
2022-03-11 09:40:00,70.71,70.9,70.6,70.85,18297.0,63.0154,63.1847,62.9174,63.1402,18297.0
2022-03-11 09:50:00,70.83,70.96,70.75,70.84,17360.0,63.1223,63.2382,63.0511,63.1313,17360.0
2022-03-11 10:00:00,70.85,70.95,70.39,70.39,29735.0,63.1402,63.2293,62.7302,62.7302,29735.0
2022-03-11 10:10:00,70.4,70.56,70.36,70.52,12173.0,62.7391,62.8817,62.7035,62.8461,12173.0
2022-03-11 10:20:00,70.52,70.56,70.37,70.41,18860.0,62.8461,62.8817,62.7124,62.7481,18860.0
2022-03-11 10:30:00,70.41,70.42,70.26,70.41,12196.0,62.7481,62.757,62.6144,62.7481,12196.0
2022-03-11 10:40:00,70.41,70.59,70.41,70.43,13104.0,62.7481,62.9085,62.7481,62.7659,13104.0
2022-03-11 10:50:00,70.43,70.66,70.43,70.56,36339.0,62.7659,62.9708,62.7659,62.8817,36339.0
2022-03-11 11:00:00,70.58,70.75,70.54,70.64,14557.0,62.8996,63.0511,62.8639,62.953,14557.0
2022-03-11 11:10:00,70.59,70.59,70.4,70.48,12435.0,62.9085,62.9085,62.7391,62.8104,12435.0
2022-03-11 11:20:00,70.49,70.62,70.46,70.61,11592.0,62.8193,62.9352,62.7926,62.9263,11592.0
2022-03-11 11:30:00,70.6,70.62,70.35,70.37,9503.0,62.9174,62.9352,62.6946,62.7124,9503.0
2022-03-11 11:40:00,70.32,70.36,70.08,70.1,11171.0,62.6678,62.7035,62.454,62.4718,11171.0
2022-03-11 11:50:00,70.04,70.13,69.99,70.11,6753.0,62.4183,62.4985,62.3738,62.4807,6753.0
2022-03-11 12:00:00,70.03,70.18,70.0,70.07,16021.0,62.4094,62.5431,62.3827,62.4451,16021.0
2022-03-11 12:10:00,70.06,70.08,69.99,70.04,18653.0,62.4361,62.454,62.3738,62.4183,18653.0
2022-03-11 12:20:00,70.05,70.23,70.05,70.09,5896.0,62.4272,62.5876,62.4272,62.4629,5896.0
2022-03-11 12:30:00,70.08,70.2,70.06,70.12,9221.0,62.454,62.5609,62.4361,62.4896,9221.0
2022-03-11 12:40:00,70.12,70.17,70.11,70.12,8001.0,62.4896,62.5342,62.4807,62.4896,8001.0
2022-03-11 12:50:00,70.13,70.22,70.12,70.2,8010.0,62.4985,62.5787,62.4896,62.5609,8010.0
2022-03-11 13:00:00,70.2,70.24,70.06,70.06,28516.0,62.5609,62.5966,62.4361,62.4361,28516.0
2022-03-11 13:10:00,70.05,70.11,70.0,70.09,13265.0,62.4272,62.4807,62.3827,62.4629,13265.0
2022-03-11 13:20:00,70.09,70.28,70.08,70.22,10900.0,62.4629,62.6322,62.454,62.5787,10900.0
2022-03-11 13:30:00,70.26,70.28,70.18,70.22,7748.0,62.6144,62.6322,62.5431,62.5787,7748.0
2022-03-11 13:40:00,70.24,70.35,70.22,70.29,28407.0,62.5966,62.6946,62.5787,62.6411,28407.0
2022-03-11 13:50:00,70.28,70.35,70.21,70.24,74482.0,62.6322,62.6946,62.5698,62.5966,74482.0
2022-03-11 14:00:00,70.23,70.36,70.18,70.34,14457.0,62.5876,62.7035,62.5431,62.6857,14457.0
2022-03-11 14:10:00,70.33,70.67,70.31,70.64,57987.0,62.6768,62.9798,62.6589,62.953,57987.0
2022-03-11 14:20:00,70.62,70.76,70.62,70.73,68514.0,62.9352,63.06,62.9352,63.0332,68514.0
2022-03-11 14:30:00,70.74,70.74,70.57,70.62,28494.0,63.0421,63.0421,62.8906,62.9352,28494.0
2022-03-11 14:40:00,70.61,70.62,70.45,70.58,112488.0,62.9263,62.9352,62.7837,62.8996,112488.0
2022-03-11 14:50:00,70.57,70.62,70.51,70.61,21048.0,62.8906,62.9352,62.8372,62.9263,21048.0
2022-03-11 15:00:00,70.6,70.6,70.5,70.51,21655.0,62.9174,62.9174,62.8283,62.8372,21655.0
2022-03-11 15:10:00,70.51,70.76,70.51,70.75,41868.0,62.8372,63.06,62.8372,63.0511,41868.0
2022-03-11 15:20:00,70.75,70.8,70.58,70.69,91874.0,63.0511,63.0956,62.8996,62.9976,91874.0
2022-03-11 15:30:00,70.69,70.69,70.5,70.5,53452.0,62.9976,62.9976,62.8283,62.8283,53452.0
2022-03-11 15:40:00,70.49,70.53,70.41,70.49,118624.0,62.8193,62.855,62.7481,62.8193,118624.0
2022-03-11 15:50:00,70.47,70.62,70.31,70.37,200247.0,62.8015,62.9352,62.6589,62.7124,200247.0
2022-03-14 09:30:00,70.25,70.86,70.11,70.17,52956.0,63.0445,63.592,62.9189,62.9727,52956.0
2022-03-14 09:40:00,70.11,70.24,69.89,69.89,28388.0,62.9189,63.0356,62.7215,62.7215,28388.0
2022-03-14 09:50:00,69.94,70.41,69.9,70.25,20832.0,62.7663,63.1881,62.7304,63.0445,20832.0
2022-03-14 10:00:00,70.28,70.32,69.96,70.04,35899.0,63.0715,63.1074,62.7843,62.8561,35899.0
2022-03-14 10:10:00,70.07,70.09,69.64,69.67,33191.0,62.883,62.9009,62.4971,62.524,33191.0
2022-03-14 10:20:00,69.69,69.87,69.6,69.87,18735.0,62.542,62.7035,62.4612,62.7035,18735.0
2022-03-14 10:30:00,69.9,70.11,69.89,70.07,24171.0,62.7304,62.9189,62.7215,62.883,24171.0
2022-03-14 10:40:00,70.04,70.33,70.04,70.28,22173.0,62.8561,63.1163,62.8561,63.0715,22173.0
2022-03-14 10:50:00,70.3,70.33,70.1,70.18,28055.0,63.0894,63.1163,62.9099,62.9817,28055.0
2022-03-14 11:00:00,70.19,70.19,69.93,70.06,30640.0,62.9907,62.9907,62.7574,62.874,30640.0
2022-03-14 11:10:00,70.1,70.24,70.1,70.21,28910.0,62.9099,63.0356,62.9099,63.0086,28910.0
2022-03-14 11:20:00,70.22,70.22,70.06,70.08,18911.0,63.0176,63.0176,62.874,62.892,18911.0
2022-03-14 11:30:00,70.07,70.13,69.98,70.05,22517.0,62.883,62.9368,62.8022,62.8651,22517.0
2022-03-14 11:40:00,70.03,70.12,69.9,69.91,21127.0,62.8471,62.9279,62.7304,62.7394,21127.0
2022-03-14 11:50:00,69.92,70.06,69.87,69.89,16497.0,62.7484,62.874,62.7035,62.7215,16497.0
2022-03-14 12:00:00,69.86,69.9,69.77,69.78,16344.0,62.6945,62.7304,62.6138,62.6227,16344.0
2022-03-14 12:10:00,69.79,69.8,69.54,69.61,21343.0,62.6317,62.6407,62.4074,62.4702,21343.0
2022-03-14 12:20:00,69.6,69.74,69.52,69.73,20438.0,62.4612,62.5868,62.3894,62.5779,20438.0
2022-03-14 12:30:00,69.73,69.83,69.72,69.8,17997.0,62.5779,62.6676,62.5689,62.6407,17997.0
2022-03-14 12:40:00,69.81,69.87,69.59,69.63,17199.0,62.6497,62.7035,62.4522,62.4881,17199.0
2022-03-14 12:50:00,69.64,69.65,69.53,69.54,28935.0,62.4971,62.5061,62.3984,62.4074,28935.0
2022-03-14 13:00:00,69.54,69.68,69.47,69.67,19479.0,62.4074,62.533,62.3445,62.524,19479.0
2022-03-14 13:10:00,69.65,69.8,69.61,69.72,14229.0,62.5061,62.6407,62.4702,62.5689,14229.0
2022-03-14 13:20:00,69.73,69.76,69.67,69.68,15352.0,62.5779,62.6048,62.524,62.533,15352.0
2022-03-14 13:30:00,69.69,69.7,69.46,69.47,26236.0,62.542,62.551,62.3356,62.3445,26236.0
2022-03-14 13:40:00,69.48,69.5,69.34,69.36,20095.0,62.3535,62.3715,62.2279,62.2458,20095.0
2022-03-14 13:50:00,69.38,69.48,69.34,69.41,25929.0,62.2638,62.3535,62.2279,62.2907,25929.0
2022-03-14 14:00:00,69.4,69.44,69.25,69.38,47004.0,62.2817,62.3176,62.1471,62.2638,47004.0
2022-03-14 14:10:00,69.4,69.47,69.36,69.42,14693.0,62.2817,62.3445,62.2458,62.2997,14693.0
2022-03-14 14:20:00,69.41,69.44,69.34,69.37,24429.0,62.2907,62.3176,62.2279,62.2548,24429.0
2022-03-14 14:30:00,69.37,69.62,69.32,69.62,164599.0,62.2548,62.4792,62.2099,62.4792,164599.0
2022-03-14 14:40:00,69.63,69.66,69.51,69.6,77190.0,62.4881,62.5151,62.3804,62.4612,77190.0
2022-03-14 14:50:00,69.57,69.69,69.53,69.66,12001.0,62.4343,62.542,62.3984,62.5151,12001.0
2022-03-14 15:00:00,69.65,69.66,69.54,69.59,20357.0,62.5061,62.5151,62.4074,62.4522,20357.0
2022-03-14 15:10:00,69.58,69.68,69.57,69.63,28732.0,62.4433,62.533,62.4343,62.4881,28732.0
2022-03-14 15:20:00,69.62,69.64,69.51,69.53,36014.0,62.4792,62.4971,62.3804,62.3984,36014.0
2022-03-14 15:30:00,69.53,69.56,69.38,69.49,55106.0,62.3984,62.4253,62.2638,62.3625,55106.0
2022-03-14 15:40:00,69.49,69.64,69.44,69.55,66154.0,62.3625,62.4971,62.3176,62.4163,66154.0
2022-03-14 15:50:00,69.54,69.57,69.44,69.49,198136.0,62.4074,62.4343,62.3176,62.3625,198136.0
2022-03-15 09:30:00,70.11,70.34,69.95,70.12,144001.0,62.9189,63.1253,62.7753,62.9279,144001.0
2022-03-15 09:40:00,70.12,70.19,69.88,70.02,105608.0,62.9279,62.9907,62.7125,62.8381,105608.0
2022-03-15 09:50:00,70.0,70.16,69.96,70.11,67287.0,62.8202,62.9638,62.7843,62.9189,67287.0
2022-03-15 10:00:00,70.13,70.2,69.97,70.01,55251.0,62.9368,62.9997,62.7933,62.8292,55251.0
2022-03-15 10:10:00,70.03,70.06,69.73,69.8,28391.0,62.8471,62.874,62.5779,62.6407,28391.0
2022-03-15 10:20:00,69.82,69.87,69.65,69.76,40460.0,62.6586,62.7035,62.5061,62.6048,40460.0
2022-03-15 10:30:00,69.77,69.89,69.6,69.64,30706.0,62.6138,62.7215,62.4612,62.4971,30706.0
2022-03-15 10:40:00,69.64,69.66,69.35,69.35,46136.0,62.4971,62.5151,62.2369,62.2369,46136.0
2022-03-15 10:50:00,69.36,69.72,69.32,69.61,26833.0,62.2458,62.5689,62.2099,62.4702,26833.0
2022-03-15 11:00:00,69.61,69.92,69.57,69.84,45144.0,62.4702,62.7484,62.4343,62.6766,45144.0
2022-03-15 11:10:00,69.83,69.86,69.71,69.81,25603.0,62.6676,62.6945,62.5599,62.6497,25603.0
2022-03-15 11:20:00,69.81,69.87,69.76,69.84,33787.0,62.6497,62.7035,62.6048,62.6766,33787.0
2022-03-15 11:30:00,69.84,69.95,69.73,69.93,26952.0,62.6766,62.7753,62.5779,62.7574,26952.0
2022-03-15 11:40:00,69.95,70.16,69.87,70.14,34098.0,62.7753,62.9638,62.7035,62.9458,34098.0
2022-03-15 11:50:00,70.14,70.2,69.82,69.94,36904.0,62.9458,62.9997,62.6586,62.7663,36904.0
2022-03-15 12:00:00,69.92,69.95,69.75,69.87,26426.0,62.7484,62.7753,62.5958,62.7035,26426.0
2022-03-15 12:10:00,69.88,69.93,69.76,69.88,21710.0,62.7125,62.7574,62.6048,62.7125,21710.0
2022-03-15 12:20:00,69.92,70.04,69.89,69.91,25325.0,62.7484,62.8561,62.7215,62.7394,25325.0
2022-03-15 12:30:00,69.91,69.95,69.83,69.91,34612.0,62.7394,62.7753,62.6676,62.7394,34612.0
2022-03-15 12:40:00,69.91,70.02,69.8,69.8,24350.0,62.7394,62.8381,62.6407,62.6407,24350.0
2022-03-15 12:50:00,69.79,69.8,69.64,69.67,15323.0,62.6317,62.6407,62.4971,62.524,15323.0
2022-03-15 13:00:00,69.68,69.79,69.64,69.65,14603.0,62.533,62.6317,62.4971,62.5061,14603.0
2022-03-15 13:10:00,69.67,69.82,69.63,69.81,14562.0,62.524,62.6586,62.4881,62.6497,14562.0
2022-03-15 13:20:00,69.81,69.82,69.68,69.68,14801.0,62.6497,62.6586,62.533,62.533,14801.0
2022-03-15 13:30:00,69.69,69.69,69.57,69.68,18110.0,62.542,62.542,62.4343,62.533,18110.0
2022-03-15 13:40:00,69.68,69.84,69.65,69.79,30383.0,62.533,62.6766,62.5061,62.6317,30383.0
2022-03-15 13:50:00,69.79,69.9,69.75,69.9,21253.0,62.6317,62.7304,62.5958,62.7304,21253.0
2022-03-15 14:00:00,69.89,69.95,69.77,69.9,24320.0,62.7215,62.7753,62.6138,62.7304,24320.0
2022-03-15 14:10:00,69.91,69.98,69.74,69.78,36271.0,62.7394,62.8022,62.5868,62.6227,36271.0
2022-03-15 14:20:00,69.76,69.87,69.7,69.8,35337.0,62.6048,62.7035,62.551,62.6407,35337.0
2022-03-15 14:30:00,69.81,69.87,69.74,69.84,18958.0,62.6497,62.7035,62.5868,62.6766,18958.0
2022-03-15 14:40:00,69.84,70.05,69.82,70.02,33595.0,62.6766,62.8651,62.6586,62.8381,33595.0
2022-03-15 14:50:00,70.02,70.2,70.01,70.15,134469.0,62.8381,62.9997,62.8292,62.9548,134469.0
2022-03-15 15:00:00,70.16,70.21,70.06,70.08,105270.0,62.9638,63.0086,62.874,62.892,105270.0
2022-03-15 15:10:00,70.08,70.24,70.08,70.23,48154.0,62.892,63.0356,62.892,63.0266,48154.0
2022-03-15 15:20:00,70.24,70.32,70.2,70.24,42598.0,63.0356,63.1074,62.9997,63.0356,42598.0
2022-03-15 15:30:00,70.23,70.24,70.1,70.18,70487.0,63.0266,63.0356,62.9099,62.9817,70487.0
2022-03-15 15:40:00,70.19,70.34,70.12,70.33,81509.0,62.9907,63.1253,62.9279,63.1163,81509.0
2022-03-15 15:50:00,70.33,70.4,70.12,70.23,305777.0,63.1163,63.1792,62.9279,63.0266,305777.0
2022-03-16 09:30:00,69.94,70.0,69.48,69.94,59274.0,62.7663,62.8202,62.3535,62.7663,59274.0
2022-03-16 09:40:00,69.88,69.9,69.22,69.22,25438.0,62.7125,62.7304,62.1202,62.1202,25438.0
2022-03-16 09:50:00,69.22,69.33,69.07,69.16,30400.0,62.1202,62.2189,61.9856,62.0663,30400.0
2022-03-16 10:00:00,69.13,69.13,68.72,68.84,25920.0,62.0394,62.0394,61.6715,61.7792,25920.0
2022-03-16 10:10:00,68.84,69.04,68.81,68.81,79638.0,61.7792,61.9586,61.7522,61.7522,79638.0
2022-03-16 10:20:00,68.82,68.9,68.46,68.47,153997.0,61.7612,61.833,61.4381,61.4471,153997.0
2022-03-16 10:30:00,68.47,68.48,68.08,68.11,28449.0,61.4471,61.4561,61.0971,61.124,28449.0
2022-03-16 10:40:00,68.11,68.18,67.98,68.16,77337.0,61.124,61.1869,61.0074,61.1689,77337.0
2022-03-16 10:50:00,68.17,68.47,68.16,68.44,24219.0,61.1779,61.4471,61.1689,61.4202,24219.0
2022-03-16 11:00:00,68.43,68.52,68.3,68.32,29486.0,61.4112,61.492,61.2945,61.3125,29486.0
2022-03-16 11:10:00,68.3,68.31,68.12,68.18,36923.0,61.2945,61.3035,61.133,61.1869,36923.0
2022-03-16 11:20:00,68.19,68.62,68.17,68.55,79968.0,61.1958,61.5817,61.1779,61.5189,79968.0
2022-03-16 11:30:00,68.55,68.59,68.37,68.59,55749.0,61.5189,61.5548,61.3574,61.5548,55749.0
2022-03-16 11:40:00,68.61,68.89,68.61,68.87,27875.0,61.5728,61.824,61.5728,61.8061,27875.0
2022-03-16 11:50:00,68.88,68.93,68.8,68.86,28743.0,61.8151,61.8599,61.7433,61.7971,28743.0
2022-03-16 12:00:00,68.88,68.99,68.84,68.89,40232.0,61.8151,61.9138,61.7792,61.824,40232.0
2022-03-16 12:10:00,68.89,68.89,68.75,68.8,63459.0,61.824,61.824,61.6984,61.7433,63459.0
2022-03-16 12:20:00,68.79,68.84,68.66,68.78,59771.0,61.7343,61.7792,61.6176,61.7253,59771.0
2022-03-16 12:30:00,68.8,69.04,68.78,68.83,113018.0,61.7433,61.9586,61.7253,61.7702,113018.0
2022-03-16 12:40:00,68.82,68.91,68.79,68.8,32060.0,61.7612,61.842,61.7343,61.7433,32060.0
2022-03-16 12:50:00,68.79,68.88,68.75,68.88,26740.0,61.7343,61.8151,61.6984,61.8151,26740.0
2022-03-16 13:00:00,68.89,68.92,68.74,68.84,25559.0,61.824,61.851,61.6894,61.7792,25559.0
2022-03-16 13:10:00,68.86,69.23,68.84,69.22,21186.0,61.7971,62.1292,61.7792,62.1202,21186.0
2022-03-16 13:20:00,69.25,69.27,69.12,69.14,29079.0,62.1471,62.1651,62.0304,62.0484,29079.0
2022-03-16 13:30:00,69.13,69.19,69.1,69.12,27024.0,62.0394,62.0933,62.0125,62.0304,27024.0
2022-03-16 13:40:00,69.11,69.2,69.05,69.09,20211.0,62.0215,62.1022,61.9676,62.0035,20211.0
2022-03-16 13:50:00,69.09,69.23,69.09,69.14,25479.0,62.0035,62.1292,62.0035,62.0484,25479.0
2022-03-16 14:00:00,69.12,69.21,68.74,68.75,88430.0,62.0304,62.1112,61.6894,61.6984,88430.0
2022-03-16 14:10:00,68.75,68.79,68.51,68.63,43127.0,61.6984,61.7343,61.483,61.5907,43127.0
2022-03-16 14:20:00,68.63,68.68,68.49,68.52,44573.0,61.5907,61.6356,61.4651,61.492,44573.0
2022-03-16 14:30:00,68.55,68.74,68.45,68.72,43060.0,61.5189,61.6894,61.4292,61.6715,43060.0
2022-03-16 14:40:00,68.73,68.91,68.71,68.85,40991.0,61.6804,61.842,61.6625,61.7881,40991.0
2022-03-16 14:50:00,68.86,69.04,68.76,68.88,34752.0,61.7971,61.9586,61.7074,61.8151,34752.0
2022-03-16 15:00:00,68.89,69.08,68.87,68.95,33550.0,61.824,61.9945,61.8061,61.8779,33550.0
2022-03-16 15:10:00,68.93,69.24,68.9,69.24,29314.0,61.8599,62.1381,61.833,62.1381,29314.0
2022-03-16 15:20:00,69.24,69.43,69.23,69.3,63452.0,62.1381,62.3086,62.1292,62.192,63452.0
2022-03-16 15:30:00,69.3,69.3,69.1,69.16,65613.0,62.192,62.192,62.0125,62.0663,65613.0
2022-03-16 15:40:00,69.15,69.25,69.08,69.23,101695.0,62.0574,62.1471,61.9945,62.1292,101695.0
2022-03-16 15:50:00,69.23,69.29,69.08,69.24,494459.0,62.1292,62.183,61.9945,62.1381,494459.0
2022-03-17 09:30:00,69.16,69.55,69.08,69.18,75673.0,62.0663,62.4163,61.9945,62.0843,75673.0
2022-03-17 09:40:00,69.2,69.4,69.14,69.36,32361.0,62.1022,62.2817,62.0484,62.2458,32361.0
2022-03-17 09:50:00,69.38,69.43,68.98,69.12,155238.0,62.2638,62.3086,61.9048,62.0304,155238.0
2022-03-17 10:00:00,69.16,69.48,69.16,69.43,44028.0,62.0663,62.3535,62.0663,62.3086,44028.0
2022-03-17 10:10:00,69.42,69.66,69.28,69.58,46099.0,62.2997,62.5151,62.174,62.4433,46099.0
2022-03-17 10:20:00,69.58,69.59,69.37,69.47,20432.0,62.4433,62.4522,62.2548,62.3445,20432.0
2022-03-17 10:30:00,69.45,69.57,69.39,69.55,31230.0,62.3266,62.4343,62.2727,62.4163,31230.0
2022-03-17 10:40:00,69.56,69.72,69.51,69.66,25387.0,62.4253,62.5689,62.3804,62.5151,25387.0
2022-03-17 10:50:00,69.65,69.77,69.65,69.76,18560.0,62.5061,62.6138,62.5061,62.6048,18560.0
2022-03-17 11:00:00,69.77,69.84,69.71,69.82,35822.0,62.6138,62.6766,62.5599,62.6586,35822.0
2022-03-17 11:10:00,69.82,69.83,69.56,69.63,29340.0,62.6586,62.6676,62.4253,62.4881,29340.0
2022-03-17 11:20:00,69.63,69.8,69.62,69.78,26093.0,62.4881,62.6407,62.4792,62.6227,26093.0
2022-03-17 11:30:00,69.76,69.83,69.7,69.82,28246.0,62.6048,62.6676,62.551,62.6586,28246.0
2022-03-17 11:40:00,69.82,69.9,69.78,69.85,29516.0,62.6586,62.7304,62.6227,62.6856,29516.0
2022-03-17 11:50:00,69.85,69.89,69.72,69.72,18176.0,62.6856,62.7215,62.5689,62.5689,18176.0
2022-03-17 12:00:00,69.72,69.78,69.7,69.72,21130.0,62.5689,62.6227,62.551,62.5689,21130.0
2022-03-17 12:10:00,69.72,69.82,69.71,69.8,21377.0,62.5689,62.6586,62.5599,62.6407,21377.0
2022-03-17 12:20:00,69.8,69.97,69.79,69.97,22279.0,62.6407,62.7933,62.6317,62.7933,22279.0
2022-03-17 12:30:00,69.99,70.09,69.96,70.02,24936.0,62.8112,62.9009,62.7843,62.8381,24936.0
2022-03-17 12:40:00,70.02,70.02,69.89,69.93,27110.0,62.8381,62.8381,62.7215,62.7574,27110.0
2022-03-17 12:50:00,69.93,70.0,69.9,69.96,17410.0,62.7574,62.8202,62.7304,62.7843,17410.0
2022-03-17 13:00:00,69.96,70.03,69.9,69.98,30200.0,62.7843,62.8471,62.7304,62.8022,30200.0
2022-03-17 13:10:00,69.98,70.1,69.96,70.04,21402.0,62.8022,62.9099,62.7843,62.8561,21402.0
2022-03-17 13:20:00,70.04,70.1,69.97,70.1,44952.0,62.8561,62.9099,62.7933,62.9099,44952.0
2022-03-17 13:30:00,70.09,70.14,69.93,69.99,44169.0,62.9009,62.9458,62.7574,62.8112,44169.0
2022-03-17 13:40:00,70.0,70.07,69.85,69.88,27271.0,62.8202,62.883,62.6856,62.7125,27271.0
2022-03-17 13:50:00,69.87,70.0,69.86,69.96,32652.0,62.7035,62.8202,62.6945,62.7843,32652.0
2022-03-17 14:00:00,69.96,69.99,69.84,69.84,23485.0,62.7843,62.8112,62.6766,62.6766,23485.0
2022-03-17 14:10:00,69.84,69.9,69.74,69.88,71392.0,62.6766,62.7304,62.5868,62.7125,71392.0
2022-03-17 14:20:00,69.87,69.87,69.74,69.78,33249.0,62.7035,62.7035,62.5868,62.6227,33249.0
2022-03-17 14:30:00,69.79,69.9,69.77,69.81,35152.0,62.6317,62.7304,62.6138,62.6497,35152.0
2022-03-17 14:40:00,69.81,69.86,69.76,69.86,26869.0,62.6497,62.6945,62.6048,62.6945,26869.0
2022-03-17 14:50:00,69.86,69.89,69.79,69.83,35154.0,62.6945,62.7215,62.6317,62.6676,35154.0
2022-03-17 15:00:00,69.83,69.85,69.75,69.78,42914.0,62.6676,62.6856,62.5958,62.6227,42914.0
2022-03-17 15:10:00,69.78,69.78,69.71,69.75,38349.0,62.6227,62.6227,62.5599,62.5958,38349.0
2022-03-17 15:20:00,69.74,69.76,69.6,69.68,48296.0,62.5868,62.6048,62.4612,62.533,48296.0
2022-03-17 15:30:00,69.68,69.76,69.62,69.63,50635.0,62.533,62.6048,62.4792,62.4881,50635.0
2022-03-17 15:40:00,69.63,69.79,69.63,69.75,110049.0,62.4881,62.6317,62.4881,62.5958,110049.0
2022-03-17 15:50:00,69.75,69.75,69.53,69.69,404344.0,62.5958,62.5958,62.3984,62.542,404344.0
2022-03-18 09:30:00,69.47,69.7,68.87,69.36,904189.0,62.3445,62.551,61.8061,62.2458,904189.0
2022-03-18 09:40:00,69.39,69.69,69.34,69.36,63815.0,62.2727,62.542,62.2279,62.2458,63815.0
2022-03-18 09:50:00,69.38,69.47,69.01,69.03,30469.0,62.2638,62.3445,61.9317,61.9497,30469.0
2022-03-18 10:00:00,69.05,69.16,68.88,68.9,39915.0,61.9676,62.0663,61.8151,61.833,39915.0
2022-03-18 10:10:00,68.89,69.08,68.67,68.79,33215.0,61.824,61.9945,61.6266,61.7343,33215.0
2022-03-18 10:20:00,68.79,68.87,68.67,68.78,17645.0,61.7343,61.8061,61.6266,61.7253,17645.0
2022-03-18 10:30:00,68.77,69.09,68.73,68.99,30478.0,61.7163,62.0035,61.6804,61.9138,30478.0
2022-03-18 10:40:00,69.0,69.07,68.85,68.87,18632.0,61.9227,61.9856,61.7881,61.8061,18632.0
2022-03-18 10:50:00,68.87,68.91,68.66,68.69,24593.0,61.8061,61.842,61.6176,61.6445,24593.0
2022-03-18 11:00:00,68.69,68.8,68.6,68.75,21622.0,61.6445,61.7433,61.5638,61.6984,21622.0
2022-03-18 11:10:00,68.76,68.81,68.62,68.72,15492.0,61.7074,61.7522,61.5817,61.6715,15492.0
2022-03-18 11:20:00,68.73,68.73,68.51,68.52,17502.0,61.6804,61.6804,61.483,61.492,17502.0
2022-03-18 11:30:00,68.51,68.62,68.44,68.51,26296.0,61.483,61.5817,61.4202,61.483,26296.0
2022-03-18 11:40:00,68.49,68.49,68.32,68.42,19957.0,61.4651,61.4651,61.3125,61.4022,19957.0
2022-03-18 11:50:00,68.41,68.45,68.31,68.44,21407.0,61.3933,61.4292,61.3035,61.4202,21407.0
2022-03-18 12:00:00,68.43,68.5,68.36,68.44,50514.0,61.4112,61.474,61.3484,61.4202,50514.0
2022-03-18 12:10:00,68.43,68.53,68.38,68.43,21934.0,61.4112,61.501,61.3663,61.4112,21934.0
2022-03-18 12:20:00,68.42,68.56,68.4,68.51,46350.0,61.4022,61.5279,61.3843,61.483,46350.0
2022-03-18 12:30:00,68.51,68.58,68.48,68.49,30767.0,61.483,61.5458,61.4561,61.4651,30767.0
2022-03-18 12:40:00,68.49,68.63,68.48,68.53,39527.0,61.4651,61.5907,61.4561,61.501,39527.0
2022-03-18 12:50:00,68.53,68.7,68.52,68.61,182793.0,61.501,61.6535,61.492,61.5728,182793.0
2022-03-18 13:00:00,68.63,68.75,68.58,68.75,42649.0,61.5907,61.6984,61.5458,61.6984,42649.0
2022-03-18 13:10:00,68.75,68.89,68.74,68.87,29452.0,61.6984,61.824,61.6894,61.8061,29452.0
2022-03-18 13:20:00,68.87,68.9,68.8,68.87,32517.0,61.8061,61.833,61.7433,61.8061,32517.0
2022-03-18 13:30:00,68.88,68.89,68.7,68.75,32320.0,61.8151,61.824,61.6535,61.6984,32320.0
2022-03-18 13:40:00,68.75,68.88,68.74,68.86,31726.0,61.6984,61.8151,61.6894,61.7971,31726.0
2022-03-18 13:50:00,68.87,68.89,68.71,68.75,41721.0,61.8061,61.824,61.6625,61.6984,41721.0
2022-03-18 14:00:00,68.76,68.78,68.4,68.44,29433.0,61.7074,61.7253,61.3843,61.4202,29433.0
2022-03-18 14:10:00,68.45,68.68,68.45,68.62,22339.0,61.4292,61.6356,61.4292,61.5817,22339.0
2022-03-18 14:20:00,68.63,68.7,68.59,68.68,25831.0,61.5907,61.6535,61.5548,61.6356,25831.0
2022-03-18 14:30:00,68.68,68.71,68.6,68.67,28341.0,61.6356,61.6625,61.5638,61.6266,28341.0
2022-03-18 14:40:00,68.67,68.72,68.64,68.71,36196.0,61.6266,61.6715,61.5997,61.6625,36196.0
2022-03-18 14:50:00,68.71,68.83,68.69,68.8,43538.0,61.6625,61.7702,61.6445,61.7433,43538.0
2022-03-18 15:00:00,68.81,68.95,68.8,68.92,59822.0,61.7522,61.8779,61.7433,61.851,59822.0
2022-03-18 15:10:00,68.92,68.94,68.85,68.91,73746.0,61.851,61.8689,61.7881,61.842,73746.0
2022-03-18 15:20:00,68.91,69.0,68.9,68.93,101997.0,61.842,61.9227,61.833,61.8599,101997.0
2022-03-18 15:30:00,68.93,69.01,68.89,68.9,45072.0,61.8599,61.9317,61.824,61.833,45072.0
2022-03-18 15:40:00,68.9,69.01,68.82,69.0,85957.0,61.833,61.9317,61.7612,61.9227,85957.0
2022-03-18 15:50:00,68.99,68.99,68.68,68.79,320021.0,61.9138,61.9138,61.6356,61.7343,320021.0
2022-03-21 09:30:00,68.69,69.55,68.67,69.52,69802.0,61.6445,62.4163,61.6266,62.3894,69802.0
2022-03-21 09:40:00,69.52,69.78,69.37,69.66,51739.0,62.3894,62.6227,62.2548,62.5151,51739.0
2022-03-21 09:50:00,69.67,69.76,69.39,69.41,35036.0,62.524,62.6048,62.2727,62.2907,35036.0
2022-03-21 10:00:00,69.42,69.48,69.28,69.43,37111.0,62.2997,62.3535,62.174,62.3086,37111.0
2022-03-21 10:10:00,69.44,69.67,69.38,69.52,25714.0,62.3176,62.524,62.2638,62.3894,25714.0
2022-03-21 10:20:00,69.55,69.84,69.53,69.84,40973.0,62.4163,62.6766,62.3984,62.6766,40973.0
2022-03-21 10:30:00,69.86,69.94,69.63,69.63,20899.0,62.6945,62.7663,62.4881,62.4881,20899.0
2022-03-21 10:40:00,69.62,69.68,69.44,69.44,20799.0,62.4792,62.533,62.3176,62.3176,20799.0
2022-03-21 10:50:00,69.43,69.54,69.4,69.44,21337.0,62.3086,62.4074,62.2817,62.3176,21337.0
2022-03-21 11:00:00,69.46,69.57,69.36,69.5,19915.0,62.3356,62.4343,62.2458,62.3715,19915.0
2022-03-21 11:10:00,69.51,69.52,69.4,69.43,23448.0,62.3804,62.3894,62.2817,62.3086,23448.0
2022-03-21 11:20:00,69.41,69.43,69.27,69.32,55033.0,62.2907,62.3086,62.1651,62.2099,55033.0
2022-03-21 11:30:00,69.31,69.44,69.31,69.31,14080.0,62.201,62.3176,62.201,62.201,14080.0
2022-03-21 11:40:00,69.31,69.33,69.16,69.23,14194.0,62.201,62.2189,62.0663,62.1292,14194.0
2022-03-21 11:50:00,69.22,69.26,69.13,69.16,16199.0,62.1202,62.1561,62.0394,62.0663,16199.0
2022-03-21 12:00:00,69.15,69.3,69.13,69.29,10843.0,62.0574,62.192,62.0394,62.183,10843.0
2022-03-21 12:10:00,69.31,69.38,69.31,69.33,12361.0,62.201,62.2638,62.201,62.2189,12361.0
2022-03-21 12:20:00,69.33,69.35,69.25,69.32,17168.0,62.2189,62.2369,62.1471,62.2099,17168.0
2022-03-21 12:30:00,69.3,69.3,69.08,69.25,22044.0,62.192,62.192,61.9945,62.1471,22044.0
2022-03-21 12:40:00,69.25,69.29,69.17,69.21,27166.0,62.1471,62.183,62.0753,62.1112,27166.0
2022-03-21 12:50:00,69.22,69.22,69.11,69.18,20256.0,62.1202,62.1202,62.0215,62.0843,20256.0
2022-03-21 13:00:00,69.18,69.2,69.1,69.17,18287.0,62.0843,62.1022,62.0125,62.0753,18287.0
2022-03-21 13:10:00,69.16,69.21,69.09,69.18,24021.0,62.0663,62.1112,62.0035,62.0843,24021.0
2022-03-21 13:20:00,69.2,69.28,69.16,69.22,16601.0,62.1022,62.174,62.0663,62.1202,16601.0
2022-03-21 13:30:00,69.21,69.33,69.18,69.33,16667.0,62.1112,62.2189,62.0843,62.2189,16667.0
2022-03-21 13:40:00,69.33,69.42,69.29,69.39,16227.0,62.2189,62.2997,62.183,62.2727,16227.0
2022-03-21 13:50:00,69.38,69.38,69.25,69.3,25325.0,62.2638,62.2638,62.1471,62.192,25325.0
2022-03-21 14:00:00,69.31,69.31,69.2,69.28,21363.0,62.201,62.201,62.1022,62.174,21363.0
2022-03-21 14:10:00,69.26,69.3,69.2,69.25,18454.0,62.1561,62.192,62.1022,62.1471,18454.0
2022-03-21 14:20:00,69.27,69.29,69.16,69.23,20948.0,62.1651,62.183,62.0663,62.1292,20948.0
2022-03-21 14:30:00,69.23,69.29,69.15,69.18,16550.0,62.1292,62.183,62.0574,62.0843,16550.0
2022-03-21 14:40:00,69.19,69.26,69.16,69.17,23714.0,62.0933,62.1561,62.0663,62.0753,23714.0
2022-03-21 14:50:00,69.17,69.23,69.04,69.05,16589.0,62.0753,62.1292,61.9586,61.9676,16589.0
2022-03-21 15:00:00,69.06,69.17,69.06,69.13,24717.0,61.9766,62.0753,61.9766,62.0394,24717.0
2022-03-21 15:10:00,69.13,69.16,69.08,69.08,15661.0,62.0394,62.0663,61.9945,61.9945,15661.0
2022-03-21 15:20:00,69.06,69.23,69.02,69.23,33671.0,61.9766,62.1292,61.9407,62.1292,33671.0
2022-03-21 15:30:00,69.22,69.31,69.17,69.25,90026.0,62.1202,62.201,62.0753,62.1471,90026.0
2022-03-21 15:40:00,69.25,69.33,69.24,69.27,57577.0,62.1471,62.2189,62.1381,62.1651,57577.0
2022-03-21 15:50:00,69.27,69.35,69.24,69.33,213117.0,62.1651,62.2369,62.1381,62.2189,213117.0
2022-03-22 09:30:00,69.58,69.71,69.08,69.08,53936.0,62.4433,62.5599,61.9945,61.9945,53936.0
2022-03-22 09:40:00,69.15,69.53,69.14,69.32,30335.0,62.0574,62.3984,62.0484,62.2099,30335.0
2022-03-22 09:50:00,69.33,69.37,69.05,69.1,33319.0,62.2189,62.2548,61.9676,62.0125,33319.0
2022-03-22 10:00:00,69.12,69.18,68.99,69.04,25466.0,62.0304,62.0843,61.9138,61.9586,25466.0
2022-03-22 10:10:00,69.02,69.14,69.02,69.1,17286.0,61.9407,62.0484,61.9407,62.0125,17286.0
2022-03-22 10:20:00,69.09,69.2,69.06,69.07,27044.0,62.0035,62.1022,61.9766,61.9856,27044.0
2022-03-22 10:30:00,69.07,69.12,68.86,69.1,36079.0,61.9856,62.0304,61.7971,62.0125,36079.0
2022-03-22 10:40:00,69.1,69.11,68.95,69.06,19364.0,62.0125,62.0215,61.8779,61.9766,19364.0
2022-03-22 10:50:00,69.08,69.15,69.01,69.13,22566.0,61.9945,62.0574,61.9317,62.0394,22566.0
2022-03-22 11:00:00,69.14,69.23,68.9,68.98,79609.0,62.0484,62.1292,61.833,61.9048,79609.0
2022-03-22 11:10:00,69.0,69.07,68.91,68.93,25129.0,61.9227,61.9856,61.842,61.8599,25129.0
2022-03-22 11:20:00,68.95,69.05,68.92,68.93,11534.0,61.8779,61.9676,61.851,61.8599,11534.0
2022-03-22 11:30:00,68.95,68.98,68.85,68.94,18982.0,61.8779,61.9048,61.7881,61.8689,18982.0
2022-03-22 11:40:00,68.93,69.08,68.87,69.08,15182.0,61.8599,61.9945,61.8061,61.9945,15182.0
2022-03-22 11:50:00,69.06,69.18,69.03,69.18,17180.0,61.9766,62.0843,61.9497,62.0843,17180.0
2022-03-22 12:00:00,69.18,69.28,69.1,69.11,17945.0,62.0843,62.174,62.0125,62.0215,17945.0
2022-03-22 12:10:00,69.1,69.16,69.04,69.11,34171.0,62.0125,62.0663,61.9586,62.0215,34171.0
2022-03-22 12:20:00,69.1,69.29,69.08,69.25,21837.0,62.0125,62.183,61.9945,62.1471,21837.0
2022-03-22 12:30:00,69.23,69.32,69.18,69.21,19424.0,62.1292,62.2099,62.0843,62.1112,19424.0
2022-03-22 12:40:00,69.22,69.27,69.18,69.22,12335.0,62.1202,62.1651,62.0843,62.1202,12335.0
2022-03-22 12:50:00,69.22,69.3,69.22,69.27,11710.0,62.1202,62.192,62.1202,62.1651,11710.0
2022-03-22 13:00:00,69.3,69.32,69.21,69.31,19397.0,62.192,62.2099,62.1112,62.201,19397.0
2022-03-22 13:10:00,69.31,69.38,69.22,69.23,27153.0,62.201,62.2638,62.1202,62.1292,27153.0
2022-03-22 13:20:00,69.18,69.22,69.07,69.09,16959.0,62.0843,62.1202,61.9856,62.0035,16959.0
2022-03-22 13:30:00,69.1,69.15,69.07,69.07,28550.0,62.0125,62.0574,61.9856,61.9856,28550.0
2022-03-22 13:40:00,69.07,69.22,69.07,69.21,20643.0,61.9856,62.1202,61.9856,62.1112,20643.0
2022-03-22 13:50:00,69.2,69.25,69.14,69.14,21716.0,62.1022,62.1471,62.0484,62.0484,21716.0
2022-03-22 14:00:00,69.15,69.27,69.13,69.19,26570.0,62.0574,62.1651,62.0394,62.0933,26570.0
2022-03-22 14:10:00,69.19,69.23,69.03,69.06,24201.0,62.0933,62.1292,61.9497,61.9766,24201.0
2022-03-22 14:20:00,69.08,69.12,69.05,69.09,30713.0,61.9945,62.0304,61.9676,62.0035,30713.0
2022-03-22 14:30:00,69.09,69.15,69.08,69.13,20073.0,62.0035,62.0574,61.9945,62.0394,20073.0
2022-03-22 14:40:00,69.13,69.15,69.09,69.09,19477.0,62.0394,62.0574,62.0035,62.0035,19477.0
2022-03-22 14:50:00,69.08,69.12,69.04,69.05,25303.0,61.9945,62.0304,61.9586,61.9676,25303.0
2022-03-22 15:00:00,69.05,69.15,69.03,69.08,32655.0,61.9676,62.0574,61.9497,61.9945,32655.0
2022-03-22 15:10:00,69.09,69.18,69.08,69.15,29485.0,62.0035,62.0843,61.9945,62.0574,29485.0
2022-03-22 15:20:00,69.15,69.21,69.12,69.14,34029.0,62.0574,62.1112,62.0304,62.0484,34029.0
2022-03-22 15:30:00,69.13,69.33,69.11,69.27,68213.0,62.0394,62.2189,62.0215,62.1651,68213.0
2022-03-22 15:40:00,69.29,69.37,69.21,69.36,58551.0,62.183,62.2548,62.1112,62.2458,58551.0
2022-03-22 15:50:00,69.36,69.38,69.08,69.23,247230.0,62.2458,62.2638,61.9945,62.1292,247230.0
2022-03-23 09:30:00,69.22,69.46,68.92,69.29,81367.0,62.1202,62.3356,61.851,62.183,81367.0
2022-03-23 09:40:00,69.3,69.31,68.91,69.17,43324.0,62.192,62.201,61.842,62.0753,43324.0
2022-03-23 09:50:00,69.17,69.3,69.09,69.17,21471.0,62.0753,62.192,62.0035,62.0753,21471.0
2022-03-23 10:00:00,69.16,69.34,68.99,69.01,24169.0,62.0663,62.2279,61.9138,61.9317,24169.0
2022-03-23 10:10:00,69.01,69.17,68.89,68.89,34553.0,61.9317,62.0753,61.824,61.824,34553.0
2022-03-23 10:20:00,68.88,69.04,68.84,68.96,37793.0,61.8151,61.9586,61.7792,61.8869,37793.0
2022-03-23 10:30:00,68.95,69.05,68.9,68.91,34794.0,61.8779,61.9676,61.833,61.842,34794.0
2022-03-23 10:40:00,68.9,69.13,68.83,69.11,45005.0,61.833,62.0394,61.7702,62.0215,45005.0
2022-03-23 10:50:00,69.09,69.09,68.8,68.87,27724.0,62.0035,62.0035,61.7433,61.8061,27724.0
2022-03-23 11:00:00,68.86,68.94,68.8,68.94,39155.0,61.7971,61.8689,61.7433,61.8689,39155.0
2022-03-23 11:10:00,68.95,69.07,68.92,68.95,32272.0,61.8779,61.9856,61.851,61.8779,32272.0
2022-03-23 11:20:00,68.95,68.95,68.79,68.91,31359.0,61.8779,61.8779,61.7343,61.842,31359.0
2022-03-23 11:30:00,68.89,68.91,68.7,68.77,25522.0,61.824,61.842,61.6535,61.7163,25522.0
2022-03-23 11:40:00,68.78,68.8,68.7,68.78,32183.0,61.7253,61.7433,61.6535,61.7253,32183.0
2022-03-23 11:50:00,68.79,68.81,68.6,68.61,23483.0,61.7343,61.7522,61.5638,61.5728,23483.0
2022-03-23 12:00:00,68.61,68.76,68.6,68.74,20205.0,61.5728,61.7074,61.5638,61.6894,20205.0
2022-03-23 12:10:00,68.73,68.82,68.65,68.69,30878.0,61.6804,61.7612,61.6086,61.6445,30878.0
2022-03-23 12:20:00,68.67,68.83,68.61,68.82,28364.0,61.6266,61.7702,61.5728,61.7612,28364.0
2022-03-23 12:30:00,68.82,68.95,68.8,68.84,17925.0,61.7612,61.8779,61.7433,61.7792,17925.0
2022-03-23 12:40:00,68.85,68.91,68.77,68.81,25459.0,61.7881,61.842,61.7163,61.7522,25459.0
2022-03-23 12:50:00,68.82,69.01,68.82,69.01,22853.0,61.7612,61.9317,61.7612,61.9317,22853.0
2022-03-23 13:00:00,69.01,69.09,68.98,69.05,23701.0,61.9317,62.0035,61.9048,61.9676,23701.0
2022-03-23 13:10:00,69.05,69.27,69.05,69.2,28254.0,61.9676,62.1651,61.9676,62.1022,28254.0
2022-03-23 13:20:00,69.23,69.32,69.22,69.29,25569.0,62.1292,62.2099,62.1202,62.183,25569.0
2022-03-23 13:30:00,69.3,69.3,69.16,69.27,24504.0,62.192,62.192,62.0663,62.1651,24504.0
2022-03-23 13:40:00,69.27,69.34,69.26,69.31,19334.0,62.1651,62.2279,62.1561,62.201,19334.0
2022-03-23 13:50:00,69.36,69.36,69.3,69.34,20808.0,62.2458,62.2458,62.192,62.2279,20808.0
2022-03-23 14:00:00,69.36,69.52,69.35,69.52,30474.0,62.2458,62.3894,62.2369,62.3894,30474.0
2022-03-23 14:10:00,69.49,69.54,69.45,69.46,26383.0,62.3625,62.4074,62.3266,62.3356,26383.0
2022-03-23 14:20:00,69.46,69.57,69.43,69.52,29578.0,62.3356,62.4343,62.3086,62.3894,29578.0
2022-03-23 14:30:00,69.56,69.6,69.52,69.59,24256.0,62.4253,62.4612,62.3894,62.4522,24256.0
2022-03-23 14:40:00,69.59,69.66,69.5,69.53,26557.0,62.4522,62.5151,62.3715,62.3984,26557.0
2022-03-23 14:50:00,69.52,69.68,69.51,69.6,27835.0,62.3894,62.533,62.3804,62.4612,27835.0
2022-03-23 15:00:00,69.61,69.67,69.59,69.66,24333.0,62.4702,62.524,62.4522,62.5151,24333.0
2022-03-23 15:10:00,69.67,69.77,69.65,69.75,22467.0,62.524,62.6138,62.5061,62.5958,22467.0
2022-03-23 15:20:00,69.77,69.77,69.62,69.66,49029.0,62.6138,62.6138,62.4792,62.5151,49029.0
2022-03-23 15:30:00,69.66,69.66,69.37,69.43,58459.0,62.5151,62.5151,62.2548,62.3086,58459.0
2022-03-23 15:40:00,69.41,69.44,69.32,69.37,63559.0,62.2907,62.3176,62.2099,62.2548,63559.0
2022-03-23 15:50:00,69.36,69.49,69.29,69.31,174191.0,62.2458,62.3625,62.183,62.201,174191.0
2022-03-24 09:30:00,69.45,69.61,69.1,69.22,27924.0,62.3266,62.4702,62.0125,62.1202,27924.0
2022-03-24 09:40:00,69.23,69.59,69.19,69.57,24924.0,62.1292,62.4522,62.0933,62.4343,24924.0
2022-03-24 09:50:00,69.58,69.7,69.49,69.64,12882.0,62.4433,62.551,62.3625,62.4971,12882.0
2022-03-24 10:00:00,69.6,69.9,69.59,69.86,15953.0,62.4612,62.7304,62.4522,62.6945,15953.0
2022-03-24 10:10:00,69.85,70.15,69.85,70.05,20602.0,62.6856,62.9548,62.6856,62.8651,20602.0
2022-03-24 10:20:00,70.04,70.07,69.89,69.89,13972.0,62.8561,62.883,62.7215,62.7215,13972.0
2022-03-24 10:30:00,69.91,70.04,69.84,69.84,21313.0,62.7394,62.8561,62.6766,62.6766,21313.0
2022-03-24 10:40:00,69.85,69.89,69.77,69.77,7405.0,62.6856,62.7215,62.6138,62.6138,7405.0
2022-03-24 10:50:00,69.77,69.81,69.67,69.72,8103.0,62.6138,62.6497,62.524,62.5689,8103.0
2022-03-24 11:00:00,69.75,69.87,69.73,69.78,15385.0,62.5958,62.7035,62.5779,62.6227,15385.0
2022-03-24 11:10:00,69.81,69.83,69.72,69.78,12604.0,62.6497,62.6676,62.5689,62.6227,12604.0
2022-03-24 11:20:00,69.79,69.82,69.73,69.77,22208.0,62.6317,62.6586,62.5779,62.6138,22208.0
2022-03-24 11:30:00,69.79,69.82,69.64,69.78,9512.0,62.6317,62.6586,62.4971,62.6227,9512.0
2022-03-24 11:40:00,69.81,69.88,69.76,69.82,14041.0,62.6497,62.7125,62.6048,62.6586,14041.0
2022-03-24 11:50:00,69.83,69.83,69.76,69.81,9004.0,62.6676,62.6676,62.6048,62.6497,9004.0
2022-03-24 12:00:00,69.83,69.93,69.79,69.82,7589.0,62.6676,62.7574,62.6317,62.6586,7589.0
2022-03-24 12:10:00,69.79,69.79,69.7,69.7,11964.0,62.6317,62.6317,62.551,62.551,11964.0
2022-03-24 12:20:00,69.7,69.7,69.59,69.67,22523.0,62.551,62.551,62.4522,62.524,22523.0
2022-03-24 12:30:00,69.67,69.73,69.65,69.71,14018.0,62.524,62.5779,62.5061,62.5599,14018.0
2022-03-24 12:40:00,69.71,69.8,69.64,69.65,42931.0,62.5599,62.6407,62.4971,62.5061,42931.0
2022-03-24 12:50:00,69.65,69.66,69.59,69.59,11611.0,62.5061,62.5151,62.4522,62.4522,11611.0
2022-03-24 13:00:00,69.58,69.6,69.5,69.58,20229.0,62.4433,62.4612,62.3715,62.4433,20229.0
2022-03-24 13:10:00,69.61,69.61,69.51,69.52,15844.0,62.4702,62.4702,62.3804,62.3894,15844.0
2022-03-24 13:20:00,69.53,69.57,69.5,69.52,25333.0,62.3984,62.4343,62.3715,62.3894,25333.0
2022-03-24 13:30:00,69.54,69.58,69.48,69.49,17854.0,62.4074,62.4433,62.3535,62.3625,17854.0
2022-03-24 13:40:00,69.48,69.62,69.46,69.6,29237.0,62.3535,62.4792,62.3356,62.4612,29237.0
2022-03-24 13:50:00,69.61,69.64,69.5,69.5,21784.0,62.4702,62.4971,62.3715,62.3715,21784.0
2022-03-24 14:00:00,69.5,69.58,69.43,69.56,23935.0,62.3715,62.4433,62.3086,62.4253,23935.0
2022-03-24 14:10:00,69.55,69.74,69.52,69.71,18202.0,62.4163,62.5868,62.3894,62.5599,18202.0
2022-03-24 14:20:00,69.72,69.72,69.59,69.6,10052.0,62.5689,62.5689,62.4522,62.4612,10052.0
2022-03-24 14:30:00,69.61,69.67,69.57,69.67,14386.0,62.4702,62.524,62.4343,62.524,14386.0
2022-03-24 14:40:00,69.66,69.69,69.59,69.61,16640.0,62.5151,62.542,62.4522,62.4702,16640.0
2022-03-24 14:50:00,69.61,69.63,69.54,69.59,11087.0,62.4702,62.4881,62.4074,62.4522,11087.0
2022-03-24 15:00:00,69.59,69.65,69.55,69.64,14059.0,62.4522,62.5061,62.4163,62.4971,14059.0
2022-03-24 15:10:00,69.62,69.74,69.62,69.73,12697.0,62.4792,62.5868,62.4792,62.5779,12697.0
2022-03-24 15:20:00,69.74,69.8,69.72,69.78,20656.0,62.5868,62.6407,62.5689,62.6227,20656.0
2022-03-24 15:30:00,69.78,69.8,69.68,69.76,52369.0,62.6227,62.6407,62.533,62.6048,52369.0
2022-03-24 15:40:00,69.75,69.76,69.64,69.7,70317.0,62.5958,62.6048,62.4971,62.551,70317.0
2022-03-24 15:50:00,69.72,69.88,69.72,69.87,196357.0,62.5689,62.7125,62.5689,62.7035,196357.0
2022-03-25 09:30:00,70.06,70.48,69.86,70.08,39952.0,62.874,63.2509,62.6945,62.892,39952.0
2022-03-25 09:40:00,70.08,70.31,70.04,70.3,30969.0,62.892,63.0984,62.8561,63.0894,30969.0
2022-03-25 09:50:00,70.3,70.35,70.15,70.27,35554.0,63.0894,63.1343,62.9548,63.0625,35554.0
2022-03-25 10:00:00,70.3,70.4,70.2,70.29,23754.0,63.0894,63.1792,62.9997,63.0804,23754.0
2022-03-25 10:10:00,70.31,70.52,70.31,70.49,13401.0,63.0984,63.2868,63.0984,63.2599,13401.0
2022-03-25 10:20:00,70.51,70.64,70.51,70.64,7308.0,63.2779,63.3945,63.2779,63.3945,7308.0
2022-03-25 10:30:00,70.59,70.63,70.48,70.52,10195.0,63.3497,63.3856,63.2509,63.2868,10195.0
2022-03-25 10:40:00,70.53,70.56,70.43,70.45,13169.0,63.2958,63.3227,63.2061,63.224,13169.0
2022-03-25 10:50:00,70.47,70.61,70.45,70.45,14203.0,63.242,63.3676,63.224,63.224,14203.0
2022-03-25 11:00:00,70.44,70.53,70.42,70.45,12488.0,63.2151,63.2958,63.1971,63.224,12488.0
2022-03-25 11:10:00,70.45,70.45,70.29,70.42,16294.0,63.224,63.224,63.0804,63.1971,16294.0
2022-03-25 11:20:00,70.43,70.43,70.3,70.35,8404.0,63.2061,63.2061,63.0894,63.1343,8404.0
2022-03-25 11:30:00,70.34,70.46,70.32,70.44,13463.0,63.1253,63.233,63.1074,63.2151,13463.0
2022-03-25 11:40:00,70.42,70.42,70.27,70.35,13981.0,63.1971,63.1971,63.0625,63.1343,13981.0
2022-03-25 11:50:00,70.36,70.4,70.3,70.35,9391.0,63.1433,63.1792,63.0894,63.1343,9391.0
2022-03-25 12:00:00,70.35,70.48,70.35,70.44,4234.0,63.1343,63.2509,63.1343,63.2151,4234.0
2022-03-25 12:10:00,70.43,70.49,70.36,70.36,11267.0,63.2061,63.2599,63.1433,63.1433,11267.0
2022-03-25 12:20:00,70.35,70.46,70.32,70.39,14823.0,63.1343,63.233,63.1074,63.1702,14823.0
2022-03-25 12:30:00,70.4,70.43,70.3,70.32,9168.0,63.1792,63.2061,63.0894,63.1074,9168.0
2022-03-25 12:40:00,70.34,70.4,70.32,70.39,18298.0,63.1253,63.1792,63.1074,63.1702,18298.0
2022-03-25 12:50:00,70.37,70.48,70.36,70.48,16878.0,63.1522,63.2509,63.1433,63.2509,16878.0
2022-03-25 13:00:00,70.47,70.54,70.46,70.47,8669.0,63.242,63.3048,63.233,63.242,8669.0
2022-03-25 13:10:00,70.46,70.48,70.41,70.46,4910.0,63.233,63.2509,63.1881,63.233,4910.0
2022-03-25 13:20:00,70.45,70.5,70.35,70.49,9972.0,63.224,63.2689,63.1343,63.2599,9972.0
2022-03-25 13:30:00,70.53,70.56,70.44,70.48,14019.0,63.2958,63.3227,63.2151,63.2509,14019.0
2022-03-25 13:40:00,70.48,70.52,70.42,70.48,8475.0,63.2509,63.2868,63.1971,63.2509,8475.0
2022-03-25 13:50:00,70.49,70.58,70.48,70.56,10998.0,63.2599,63.3407,63.2509,63.3227,10998.0
2022-03-25 14:00:00,70.56,70.73,70.55,70.72,29251.0,63.3227,63.4753,63.3138,63.4663,29251.0
2022-03-25 14:10:00,70.72,70.82,70.7,70.8,26272.0,63.4663,63.5561,63.4484,63.5381,26272.0
2022-03-25 14:20:00,70.82,70.84,70.74,70.76,20327.0,63.5561,63.574,63.4843,63.5022,20327.0
2022-03-25 14:30:00,70.78,70.81,70.74,70.76,19091.0,63.5202,63.5471,63.4843,63.5022,19091.0
2022-03-25 14:40:00,70.75,70.78,70.71,70.75,14524.0,63.4933,63.5202,63.4574,63.4933,14524.0
2022-03-25 14:50:00,70.75,70.77,70.66,70.66,18128.0,63.4933,63.5112,63.4125,63.4125,18128.0
2022-03-25 15:00:00,70.65,70.66,70.53,70.55,18729.0,63.4035,63.4125,63.2958,63.3138,18729.0
2022-03-25 15:10:00,70.55,70.66,70.55,70.59,13508.0,63.3138,63.4125,63.3138,63.3497,13508.0
2022-03-25 15:20:00,70.59,70.59,70.52,70.55,26024.0,63.3497,63.3497,63.2868,63.3138,26024.0
2022-03-25 15:30:00,70.54,70.6,70.54,70.54,34198.0,63.3048,63.3586,63.3048,63.3048,34198.0
2022-03-25 15:40:00,70.54,70.6,70.53,70.54,32077.0,63.3048,63.3586,63.2958,63.3048,32077.0
2022-03-25 15:50:00,70.55,70.7,70.47,70.7,129591.0,63.3138,63.4484,63.242,63.4484,129591.0
2022-03-28 09:30:00,70.89,70.89,70.11,70.22,75700.0,63.6189,63.6189,62.9189,63.0176,75700.0
2022-03-28 09:40:00,70.21,70.54,70.17,70.54,33521.0,63.0086,63.3048,62.9727,63.3048,33521.0
2022-03-28 09:50:00,70.55,70.64,70.37,70.64,5452.0,63.3138,63.3945,63.1522,63.3945,5452.0
2022-03-28 10:00:00,70.59,70.77,70.55,70.62,12128.0,63.3497,63.5112,63.3138,63.3766,12128.0
2022-03-28 10:10:00,70.62,70.96,70.59,70.95,14529.0,63.3766,63.6817,63.3497,63.6727,14529.0
2022-03-28 10:20:00,70.95,70.97,70.84,70.85,9022.0,63.6727,63.6907,63.574,63.583,9022.0
2022-03-28 10:30:00,70.84,70.85,70.62,70.73,7466.0,63.574,63.583,63.3766,63.4753,7466.0
2022-03-28 10:40:00,70.75,70.75,70.54,70.55,12612.0,63.4933,63.4933,63.3048,63.3138,12612.0
2022-03-28 10:50:00,70.51,70.69,70.5,70.67,8611.0,63.2779,63.4394,63.2689,63.4215,8611.0
2022-03-28 11:00:00,70.68,70.79,70.64,70.69,19214.0,63.4304,63.5292,63.3945,63.4394,19214.0
2022-03-28 11:10:00,70.7,70.7,70.61,70.61,5407.0,63.4484,63.4484,63.3676,63.3676,5407.0
2022-03-28 11:20:00,70.63,70.75,70.62,70.64,9725.0,63.3856,63.4933,63.3766,63.3945,9725.0
2022-03-28 11:30:00,70.66,70.81,70.65,70.76,26617.0,63.4125,63.5471,63.4035,63.5022,26617.0
2022-03-28 11:40:00,70.75,70.79,70.67,70.68,15881.0,63.4933,63.5292,63.4215,63.4304,15881.0
2022-03-28 11:50:00,70.69,70.81,70.68,70.79,15570.0,63.4394,63.5471,63.4304,63.5292,15570.0
2022-03-28 12:00:00,70.79,70.82,70.73,70.79,14407.0,63.5292,63.5561,63.4753,63.5292,14407.0
2022-03-28 12:10:00,70.79,70.9,70.76,70.89,12021.0,63.5292,63.6279,63.5022,63.6189,12021.0
2022-03-28 12:20:00,70.87,70.88,70.75,70.87,10110.0,63.6009,63.6099,63.4933,63.6009,10110.0
2022-03-28 12:30:00,70.89,70.89,70.78,70.86,13242.0,63.6189,63.6189,63.5202,63.592,13242.0
2022-03-28 12:40:00,70.86,70.91,70.8,70.89,39363.0,63.592,63.6368,63.5381,63.6189,39363.0
2022-03-28 12:50:00,70.88,70.88,70.78,70.87,12521.0,63.6099,63.6099,63.5202,63.6009,12521.0
2022-03-28 13:00:00,70.87,70.89,70.76,70.78,15946.0,63.6009,63.6189,63.5022,63.5202,15946.0
2022-03-28 13:10:00,70.8,70.87,70.76,70.81,7913.0,63.5381,63.6009,63.5022,63.5471,7913.0
2022-03-28 13:20:00,70.82,70.85,70.77,70.8,9524.0,63.5561,63.583,63.5112,63.5381,9524.0
2022-03-28 13:30:00,70.78,70.78,70.67,70.72,10070.0,63.5202,63.5202,63.4215,63.4663,10070.0
2022-03-28 13:40:00,70.71,70.82,70.71,70.79,11393.0,63.4574,63.5561,63.4574,63.5292,11393.0
2022-03-28 13:50:00,70.79,70.85,70.77,70.79,7953.0,63.5292,63.583,63.5112,63.5292,7953.0
2022-03-28 14:00:00,70.78,70.89,70.76,70.86,14780.0,63.5202,63.6189,63.5022,63.592,14780.0
2022-03-28 14:10:00,70.86,70.96,70.84,70.94,19975.0,63.592,63.6817,63.574,63.6638,19975.0
2022-03-28 14:20:00,70.93,70.99,70.9,70.98,30272.0,63.6548,63.7086,63.6279,63.6997,30272.0
2022-03-28 14:30:00,70.98,71.08,70.98,71.01,34765.0,63.6997,63.7894,63.6997,63.7266,34765.0
2022-03-28 14:40:00,71.01,71.1,71.01,71.07,26377.0,63.7266,63.8074,63.7266,63.7804,26377.0
2022-03-28 14:50:00,71.08,71.08,71.01,71.06,21177.0,63.7894,63.7894,63.7266,63.7715,21177.0
2022-03-28 15:00:00,71.07,71.07,70.97,71.04,17056.0,63.7804,63.7804,63.6907,63.7535,17056.0
2022-03-28 15:10:00,71.03,71.1,70.99,71.04,19207.0,63.7445,63.8074,63.7086,63.7535,19207.0
2022-03-28 15:20:00,71.05,71.13,71.03,71.13,25519.0,63.7625,63.8343,63.7445,63.8343,25519.0
2022-03-28 15:30:00,71.13,71.27,71.07,71.16,61124.0,63.8343,63.9599,63.7804,63.8612,61124.0
2022-03-28 15:40:00,71.16,71.26,71.12,71.24,71054.0,63.8612,63.9509,63.8253,63.933,71054.0
2022-03-28 15:50:00,71.24,71.25,71.1,71.25,185578.0,63.933,63.942,63.8074,63.942,185578.0
2022-03-29 09:30:00,71.24,71.52,71.14,71.41,95438.0,63.933,64.1843,63.8433,64.0856,95438.0
2022-03-29 09:40:00,71.42,71.5,71.06,71.42,34018.0,64.0945,64.1663,63.7715,64.0945,34018.0
2022-03-29 09:50:00,71.42,71.47,71.01,71.15,24247.0,64.0945,64.1394,63.7266,63.8522,24247.0
2022-03-29 10:00:00,71.2,71.46,71.2,71.36,62351.0,63.8971,64.1304,63.8971,64.0407,62351.0
2022-03-29 10:10:00,71.36,71.59,71.31,71.47,28799.0,64.0407,64.2471,63.9958,64.1394,28799.0
2022-03-29 10:20:00,71.46,71.53,71.32,71.46,20085.0,64.1304,64.1933,64.0048,64.1304,20085.0
2022-03-29 10:30:00,71.47,71.62,71.33,71.4,29217.0,64.1394,64.274,64.0138,64.0766,29217.0
2022-03-29 10:40:00,71.39,71.42,71.26,71.29,27300.0,64.0676,64.0945,63.9509,63.9779,27300.0
2022-03-29 10:50:00,71.29,71.41,71.2,71.38,25027.0,63.9779,64.0856,63.8971,64.0586,25027.0
2022-03-29 11:00:00,71.36,71.47,71.27,71.27,15177.0,64.0407,64.1394,63.9599,63.9599,15177.0
2022-03-29 11:10:00,71.25,71.33,71.23,71.28,9008.0,63.942,64.0138,63.924,63.9689,9008.0
2022-03-29 11:20:00,71.28,71.38,71.18,71.22,14332.0,63.9689,64.0586,63.8791,63.915,14332.0
2022-03-29 11:30:00,71.27,71.4,71.25,71.25,16174.0,63.9599,64.0766,63.942,63.942,16174.0
2022-03-29 11:40:00,71.26,71.31,71.14,71.23,14408.0,63.9509,63.9958,63.8433,63.924,14408.0
2022-03-29 11:50:00,71.23,71.32,71.22,71.28,7963.0,63.924,64.0048,63.915,63.9689,7963.0
2022-03-29 12:00:00,71.28,71.36,71.16,71.17,13710.0,63.9689,64.0407,63.8612,63.8702,13710.0
2022-03-29 12:10:00,71.17,71.23,71.1,71.1,9560.0,63.8702,63.924,63.8074,63.8074,9560.0
2022-03-29 12:20:00,71.11,71.17,71.08,71.1,18330.0,63.8163,63.8702,63.7894,63.8074,18330.0
2022-03-29 12:30:00,71.08,71.13,70.99,71.01,29090.0,63.7894,63.8343,63.7086,63.7266,29090.0
2022-03-29 12:40:00,71.01,71.14,70.98,71.09,25141.0,63.7266,63.8433,63.6997,63.7984,25141.0
2022-03-29 12:50:00,71.06,71.06,70.95,71.02,9883.0,63.7715,63.7715,63.6727,63.7356,9883.0
2022-03-29 13:00:00,71.03,71.04,70.92,70.92,13169.0,63.7445,63.7535,63.6458,63.6458,13169.0
2022-03-29 13:10:00,70.92,70.99,70.91,70.95,24795.0,63.6458,63.7086,63.6368,63.6727,24795.0
2022-03-29 13:20:00,70.96,70.96,70.89,70.94,13917.0,63.6817,63.6817,63.6189,63.6638,13917.0
2022-03-29 13:30:00,70.94,70.96,70.91,70.92,14350.0,63.6638,63.6817,63.6368,63.6458,14350.0
2022-03-29 13:40:00,70.94,71.13,70.93,71.12,15314.0,63.6638,63.8343,63.6548,63.8253,15314.0
2022-03-29 13:50:00,71.11,71.14,71.05,71.11,13090.0,63.8163,63.8433,63.7625,63.8163,13090.0
2022-03-29 14:00:00,71.12,71.26,71.11,71.25,26905.0,63.8253,63.9509,63.8163,63.942,26905.0
2022-03-29 14:10:00,71.26,71.31,71.22,71.25,15896.0,63.9509,63.9958,63.915,63.942,15896.0
2022-03-29 14:20:00,71.24,71.33,71.23,71.33,20067.0,63.933,64.0138,63.924,64.0138,20067.0
2022-03-29 14:30:00,71.34,71.45,71.31,71.44,24419.0,64.0227,64.1215,63.9958,64.1125,24419.0
2022-03-29 14:40:00,71.44,71.49,71.43,71.49,25418.0,64.1125,64.1574,64.1035,64.1574,25418.0
2022-03-29 14:50:00,71.49,71.49,71.36,71.44,23487.0,64.1574,64.1574,64.0407,64.1125,23487.0
2022-03-29 15:00:00,71.44,71.57,71.42,71.53,25571.0,64.1125,64.2291,64.0945,64.1933,25571.0
2022-03-29 15:10:00,71.54,71.68,71.53,71.67,59065.0,64.2022,64.3279,64.1933,64.3189,59065.0
2022-03-29 15:20:00,71.67,71.71,71.57,71.62,43125.0,64.3189,64.3548,64.2291,64.274,43125.0
2022-03-29 15:30:00,71.62,71.75,71.61,71.71,34269.0,64.274,64.3907,64.265,64.3548,34269.0
2022-03-29 15:40:00,71.7,71.8,71.64,71.77,62174.0,64.3458,64.4356,64.292,64.4086,62174.0
2022-03-29 15:50:00,71.78,71.85,71.73,71.84,215452.0,64.4176,64.4804,64.3727,64.4715,215452.0
2022-03-30 09:30:00,71.77,71.96,71.67,71.72,46984.0,64.4086,64.5791,64.3189,64.3638,46984.0
2022-03-30 09:40:00,71.73,71.84,71.66,71.84,8726.0,64.3727,64.4715,64.3099,64.4715,8726.0
2022-03-30 09:50:00,71.84,71.89,71.64,71.83,40083.0,64.4715,64.5163,64.292,64.4625,40083.0
2022-03-30 10:00:00,71.84,71.97,71.82,71.91,17365.0,64.4715,64.5881,64.4535,64.5343,17365.0
2022-03-30 10:10:00,71.88,71.91,71.69,71.73,17251.0,64.5074,64.5343,64.3368,64.3727,17251.0
2022-03-30 10:20:00,71.75,71.75,71.49,71.57,13391.0,64.3907,64.3907,64.1574,64.2291,13391.0
2022-03-30 10:30:00,71.58,71.71,71.57,71.67,16610.0,64.2381,64.3548,64.2291,64.3189,16610.0
2022-03-30 10:40:00,71.68,71.86,71.63,71.83,15763.0,64.3279,64.4894,64.283,64.4625,15763.0
2022-03-30 10:50:00,71.84,71.95,71.84,71.93,17825.0,64.4715,64.5702,64.4715,64.5522,17825.0
2022-03-30 11:00:00,71.96,72.14,71.96,72.06,21168.0,64.5791,64.7407,64.5791,64.6689,21168.0
2022-03-30 11:10:00,72.08,72.08,71.86,71.96,18481.0,64.6868,64.6868,64.4894,64.5791,18481.0
2022-03-30 11:20:00,71.95,72.11,71.94,72.0,13781.0,64.5702,64.7138,64.5612,64.615,13781.0
2022-03-30 11:30:00,71.96,72.04,71.89,72.03,7852.0,64.5791,64.6509,64.5163,64.642,7852.0
2022-03-30 11:40:00,72.05,72.08,71.97,72.04,16344.0,64.6599,64.6868,64.5881,64.6509,16344.0
2022-03-30 11:50:00,72.06,72.06,71.9,71.94,6758.0,64.6689,64.6689,64.5253,64.5612,6758.0
2022-03-30 12:00:00,71.95,71.95,71.84,71.86,8608.0,64.5702,64.5702,64.4715,64.4894,8608.0
2022-03-30 12:10:00,71.88,71.88,71.75,71.78,8246.0,64.5074,64.5074,64.3907,64.4176,8246.0
2022-03-30 12:20:00,71.78,71.78,71.68,71.77,7462.0,64.4176,64.4176,64.3279,64.4086,7462.0
2022-03-30 12:30:00,71.76,71.81,71.74,71.75,7796.0,64.3997,64.4445,64.3817,64.3907,7796.0
2022-03-30 12:40:00,71.75,71.89,71.72,71.84,7683.0,64.3907,64.5163,64.3638,64.4715,7683.0
2022-03-30 12:50:00,71.85,71.88,71.77,71.83,17146.0,64.4804,64.5074,64.4086,64.4625,17146.0
2022-03-30 13:00:00,71.83,71.84,71.72,71.77,10404.0,64.4625,64.4715,64.3638,64.4086,10404.0
2022-03-30 13:10:00,71.76,71.81,71.72,71.79,9060.0,64.3997,64.4445,64.3638,64.4266,9060.0
2022-03-30 13:20:00,71.79,71.81,71.65,71.66,18410.0,64.4266,64.4445,64.3009,64.3099,18410.0
2022-03-30 13:30:00,71.66,71.66,71.51,71.58,10904.0,64.3099,64.3099,64.1753,64.2381,10904.0
2022-03-30 13:40:00,71.62,71.72,71.6,71.7,9648.0,64.274,64.3638,64.2561,64.3458,9648.0
2022-03-30 13:50:00,71.73,71.74,71.63,71.74,15384.0,64.3727,64.3817,64.283,64.3817,15384.0
2022-03-30 14:00:00,71.76,71.84,71.75,71.8,20883.0,64.3997,64.4715,64.3907,64.4356,20883.0
2022-03-30 14:10:00,71.81,71.88,71.8,71.88,7823.0,64.4445,64.5074,64.4356,64.5074,7823.0
2022-03-30 14:20:00,71.91,71.96,71.87,71.93,10053.0,64.5343,64.5791,64.4984,64.5522,10053.0
2022-03-30 14:30:00,71.93,71.95,71.78,71.86,21439.0,64.5522,64.5702,64.4176,64.4894,21439.0
2022-03-30 14:40:00,71.87,71.91,71.83,71.91,36101.0,64.4984,64.5343,64.4625,64.5343,36101.0
2022-03-30 14:50:00,71.91,71.99,71.87,71.97,15953.0,64.5343,64.6061,64.4984,64.5881,15953.0
2022-03-30 15:00:00,71.97,72.06,71.96,72.06,13329.0,64.5881,64.6689,64.5791,64.6689,13329.0
2022-03-30 15:10:00,72.06,72.09,71.99,72.04,20642.0,64.6689,64.6958,64.6061,64.6509,20642.0
2022-03-30 15:20:00,72.04,72.06,71.98,72.0,18884.0,64.6509,64.6689,64.5971,64.615,18884.0
2022-03-30 15:30:00,72.0,72.01,71.92,71.93,26164.0,64.615,64.624,64.5432,64.5522,26164.0
2022-03-30 15:40:00,71.95,72.21,71.94,72.15,125036.0,64.5702,64.8035,64.5612,64.7497,125036.0
2022-03-30 15:50:00,72.14,72.34,72.07,72.34,111316.0,64.7407,64.9202,64.6779,64.9202,111316.0
2022-03-31 09:30:00,72.44,72.71,72.18,72.68,81914.0,65.0099,65.2522,64.7766,65.2253,81914.0
2022-03-31 09:40:00,72.71,72.73,72.39,72.49,31953.0,65.2522,65.2702,64.965,65.0548,31953.0
2022-03-31 09:50:00,72.47,72.54,72.35,72.41,25928.0,65.0368,65.0997,64.9291,64.983,25928.0
2022-03-31 10:00:00,72.41,72.64,72.38,72.38,45412.0,64.983,65.1894,64.9561,64.9561,45412.0
2022-03-31 10:10:00,72.37,72.57,72.3,72.33,83173.0,64.9471,65.1266,64.8843,64.9112,83173.0
2022-03-31 10:20:00,72.32,72.45,72.19,72.43,15644.0,64.9022,65.0189,64.7856,65.0009,15644.0
2022-03-31 10:30:00,72.43,72.54,72.36,72.45,24310.0,65.0009,65.0997,64.9381,65.0189,24310.0
2022-03-31 10:40:00,72.45,72.48,72.4,72.43,17736.0,65.0189,65.0458,64.974,65.0009,17736.0
2022-03-31 10:50:00,72.39,72.43,72.2,72.42,10008.0,64.965,65.0009,64.7945,64.992,10008.0
2022-03-31 11:00:00,72.42,72.49,72.34,72.45,11711.0,64.992,65.0548,64.9202,65.0189,11711.0
2022-03-31 11:10:00,72.44,72.58,72.35,72.53,19066.0,65.0099,65.1356,64.9291,65.0907,19066.0
2022-03-31 11:20:00,72.55,72.61,72.45,72.45,15821.0,65.1086,65.1625,65.0189,65.0189,15821.0
2022-03-31 11:30:00,72.41,72.44,72.3,72.44,6331.0,64.983,65.0099,64.8843,65.0099,6331.0
2022-03-31 11:40:00,72.42,72.49,72.34,72.4,8228.0,64.992,65.0548,64.9202,64.974,8228.0
2022-03-31 11:50:00,72.4,72.49,72.37,72.47,7117.0,64.974,65.0548,64.9471,65.0368,7117.0
2022-03-31 12:00:00,72.46,72.46,72.36,72.45,8423.0,65.0279,65.0279,64.9381,65.0189,8423.0
2022-03-31 12:10:00,72.45,72.47,72.39,72.47,17687.0,65.0189,65.0368,64.965,65.0368,17687.0
2022-03-31 12:20:00,72.46,72.54,72.38,72.38,15575.0,65.0279,65.0997,64.9561,64.9561,15575.0
2022-03-31 12:30:00,72.36,72.54,72.35,72.52,11114.0,64.9381,65.0997,64.9291,65.0817,11114.0
2022-03-31 12:40:00,72.53,72.59,72.49,72.5,14084.0,65.0907,65.1445,65.0548,65.0638,14084.0
2022-03-31 12:50:00,72.51,72.61,72.5,72.56,10836.0,65.0727,65.1625,65.0638,65.1176,10836.0
2022-03-31 13:00:00,72.57,72.59,72.48,72.55,15910.0,65.1266,65.1445,65.0458,65.1086,15910.0
2022-03-31 13:10:00,72.56,72.69,72.53,72.68,15509.0,65.1176,65.2343,65.0907,65.2253,15509.0
2022-03-31 13:20:00,72.68,72.69,72.6,72.66,15684.0,65.2253,65.2343,65.1535,65.2073,15684.0
2022-03-31 13:30:00,72.63,72.67,72.5,72.61,9703.0,65.1804,65.2163,65.0638,65.1625,9703.0
2022-03-31 13:40:00,72.63,72.65,72.61,72.63,11345.0,65.1804,65.1984,65.1625,65.1804,11345.0
2022-03-31 13:50:00,72.64,72.75,72.61,72.73,26086.0,65.1894,65.2881,65.1625,65.2702,26086.0
2022-03-31 14:00:00,72.72,72.74,72.57,72.61,21586.0,65.2612,65.2791,65.1266,65.1625,21586.0
2022-03-31 14:10:00,72.62,72.63,72.42,72.48,35538.0,65.1715,65.1804,64.992,65.0458,35538.0
2022-03-31 14:20:00,72.48,72.66,72.48,72.66,38289.0,65.0458,65.2073,65.0458,65.2073,38289.0
2022-03-31 14:30:00,72.65,72.65,72.48,72.49,19515.0,65.1984,65.1984,65.0458,65.0548,19515.0
2022-03-31 14:40:00,72.5,72.53,72.45,72.51,15490.0,65.0638,65.0907,65.0189,65.0727,15490.0
2022-03-31 14:50:00,72.5,72.57,72.5,72.53,26285.0,65.0638,65.1266,65.0638,65.0907,26285.0
2022-03-31 15:00:00,72.54,72.62,72.53,72.6,35715.0,65.0997,65.1715,65.0907,65.1535,35715.0
2022-03-31 15:10:00,72.61,72.63,72.5,72.56,44940.0,65.1625,65.1804,65.0638,65.1176,44940.0
2022-03-31 15:20:00,72.55,72.55,72.43,72.49,18147.0,65.1086,65.1086,65.0009,65.0548,18147.0
2022-03-31 15:30:00,72.49,72.52,72.39,72.42,36584.0,65.0548,65.0817,64.965,64.992,36584.0
2022-03-31 15:40:00,72.41,72.41,72.27,72.31,60532.0,64.983,64.983,64.8573,64.8932,60532.0
2022-03-31 15:50:00,72.31,72.34,72.1,72.18,395919.0,64.8932,64.9202,64.7048,64.7766,395919.0
2022-04-01 09:30:00,72.22,72.39,71.7,71.73,98246.0,64.8125,64.965,64.3458,64.3727,98246.0
2022-04-01 09:40:00,71.81,72.15,71.7,72.14,45972.0,64.4445,64.7497,64.3458,64.7407,45972.0
2022-04-01 09:50:00,72.16,72.21,71.87,71.91,11157.0,64.7586,64.8035,64.4984,64.5343,11157.0
2022-04-01 10:00:00,71.9,72.13,71.9,72.01,23495.0,64.5253,64.7317,64.5253,64.624,23495.0
2022-04-01 10:10:00,72.03,72.07,71.92,71.92,22076.0,64.642,64.6779,64.5432,64.5432,22076.0
2022-04-01 10:20:00,71.92,71.97,71.7,71.7,24083.0,64.5432,64.5881,64.3458,64.3458,24083.0
2022-04-01 10:30:00,71.71,71.72,71.49,71.6,26657.0,64.3548,64.3638,64.1574,64.2561,26657.0
2022-04-01 10:40:00,71.61,71.64,71.48,71.51,12854.0,64.265,64.292,64.1484,64.1753,12854.0
2022-04-01 10:50:00,71.51,71.64,71.44,71.5,25800.0,64.1753,64.292,64.1125,64.1663,25800.0
2022-04-01 11:00:00,71.5,71.57,71.47,71.51,14677.0,64.1663,64.2291,64.1394,64.1753,14677.0
2022-04-01 11:10:00,71.52,71.72,71.49,71.63,13254.0,64.1843,64.3638,64.1574,64.283,13254.0
2022-04-01 11:20:00,71.61,71.78,71.56,71.73,25412.0,64.265,64.4176,64.2202,64.3727,25412.0
2022-04-01 11:30:00,71.73,71.81,71.69,71.8,13235.0,64.3727,64.4445,64.3368,64.4356,13235.0
2022-04-01 11:40:00,71.8,71.8,71.64,71.66,27878.0,64.4356,64.4356,64.292,64.3099,27878.0
2022-04-01 11:50:00,71.66,71.85,71.64,71.83,16483.0,64.3099,64.4804,64.292,64.4625,16483.0
2022-04-01 12:00:00,71.82,71.83,71.64,71.67,26186.0,64.4535,64.4625,64.292,64.3189,26186.0
2022-04-01 12:10:00,71.68,71.81,71.68,71.8,20426.0,64.3279,64.4445,64.3279,64.4356,20426.0
2022-04-01 12:20:00,71.79,71.81,71.68,71.81,28494.0,64.4266,64.4445,64.3279,64.4445,28494.0
2022-04-01 12:30:00,71.8,71.83,71.74,71.82,24930.0,64.4356,64.4625,64.3817,64.4535,24930.0
2022-04-01 12:40:00,71.82,72.07,71.8,72.07,14223.0,64.4535,64.6779,64.4356,64.6779,14223.0
2022-04-01 12:50:00,72.09,72.19,72.08,72.18,31200.0,64.6958,64.7856,64.6868,64.7766,31200.0
2022-04-01 13:00:00,72.19,72.27,72.15,72.15,21434.0,64.7856,64.8573,64.7497,64.7497,21434.0
2022-04-01 13:10:00,72.17,72.3,72.17,72.23,10099.0,64.7676,64.8843,64.7676,64.8215,10099.0
2022-04-01 13:20:00,72.23,72.24,72.16,72.23,11725.0,64.8215,64.8304,64.7586,64.8215,11725.0
2022-04-01 13:30:00,72.23,72.27,72.15,72.27,11471.0,64.8215,64.8573,64.7497,64.8573,11471.0
2022-04-01 13:40:00,72.3,72.32,72.21,72.3,16422.0,64.8843,64.9022,64.8035,64.8843,16422.0
2022-04-01 13:50:00,72.3,72.43,72.3,72.41,20218.0,64.8843,65.0009,64.8843,64.983,20218.0
2022-04-01 14:00:00,72.41,72.52,72.4,72.47,28250.0,64.983,65.0817,64.974,65.0368,28250.0
2022-04-01 14:10:00,72.47,72.52,72.41,72.42,37687.0,65.0368,65.0817,64.983,64.992,37687.0
2022-04-01 14:20:00,72.43,72.51,72.4,72.5,33634.0,65.0009,65.0727,64.974,65.0638,33634.0
2022-04-01 14:30:00,72.52,72.56,72.47,72.53,17201.0,65.0817,65.1176,65.0368,65.0907,17201.0
2022-04-01 14:40:00,72.52,72.6,72.52,72.52,18708.0,65.0817,65.1535,65.0817,65.0817,18708.0
2022-04-01 14:50:00,72.53,72.6,72.51,72.51,13821.0,65.0907,65.1535,65.0727,65.0727,13821.0
2022-04-01 15:00:00,72.52,72.57,72.44,72.5,63178.0,65.0817,65.1266,65.0099,65.0638,63178.0
2022-04-01 15:10:00,72.51,72.64,72.49,72.51,64888.0,65.0727,65.1894,65.0548,65.0727,64888.0
2022-04-01 15:20:00,72.51,72.59,72.46,72.55,55111.0,65.0727,65.1445,65.0279,65.1086,55111.0
2022-04-01 15:30:00,72.55,72.64,72.46,72.61,84594.0,65.1086,65.1894,65.0279,65.1625,84594.0
2022-04-01 15:40:00,72.59,72.64,72.53,72.58,117266.0,65.1445,65.1894,65.0907,65.1356,117266.0
2022-04-01 15:50:00,72.59,72.82,72.58,72.75,339276.0,65.1445,65.3509,65.1356,65.2881,339276.0
2022-04-04 09:30:00,72.38,72.44,71.6,71.61,97803.0,64.9561,65.0099,64.2561,64.265,97803.0
2022-04-04 09:40:00,71.59,71.8,71.46,71.78,29103.0,64.2471,64.4356,64.1304,64.4176,29103.0
2022-04-04 09:50:00,71.78,72.07,71.77,71.98,30096.0,64.4176,64.6779,64.4086,64.5971,30096.0
2022-04-04 10:00:00,71.96,72.15,71.92,71.98,27633.0,64.5791,64.7497,64.5432,64.5971,27633.0
2022-04-04 10:10:00,71.99,71.99,71.76,71.9,27220.0,64.6061,64.6061,64.3997,64.5253,27220.0
2022-04-04 10:20:00,71.9,72.19,71.9,72.11,16942.0,64.5253,64.7856,64.5253,64.7138,16942.0
2022-04-04 10:30:00,72.11,72.18,72.0,72.08,21349.0,64.7138,64.7766,64.615,64.6868,21349.0
2022-04-04 10:40:00,72.1,72.25,72.08,72.18,16877.0,64.7048,64.8394,64.6868,64.7766,16877.0
2022-04-04 10:50:00,72.17,72.29,72.13,72.2,18261.0,64.7676,64.8753,64.7317,64.7945,18261.0
2022-04-04 11:00:00,72.23,72.34,72.2,72.29,21821.0,64.8215,64.9202,64.7945,64.8753,21821.0
2022-04-04 11:10:00,72.25,72.48,72.21,72.46,15856.0,64.8394,65.0458,64.8035,65.0279,15856.0
2022-04-04 11:20:00,72.45,72.49,72.32,72.38,19803.0,65.0189,65.0548,64.9022,64.9561,19803.0
2022-04-04 11:30:00,72.38,72.49,72.37,72.44,14385.0,64.9561,65.0548,64.9471,65.0099,14385.0
2022-04-04 11:40:00,72.44,72.55,72.41,72.46,15706.0,65.0099,65.1086,64.983,65.0279,15706.0
2022-04-04 11:50:00,72.46,72.47,72.25,72.41,15378.0,65.0279,65.0368,64.8394,64.983,15378.0
2022-04-04 12:00:00,72.39,72.54,72.37,72.51,27345.0,64.965,65.0997,64.9471,65.0727,27345.0
2022-04-04 12:10:00,72.51,72.53,72.39,72.39,28501.0,65.0727,65.0907,64.965,64.965,28501.0
2022-04-04 12:20:00,72.39,72.43,72.31,72.41,12761.0,64.965,65.0009,64.8932,64.983,12761.0
2022-04-04 12:30:00,72.41,72.43,72.23,72.27,15849.0,64.983,65.0009,64.8215,64.8573,15849.0
2022-04-04 12:40:00,72.28,72.36,72.27,72.34,9311.0,64.8663,64.9381,64.8573,64.9202,9311.0
2022-04-04 12:50:00,72.35,72.38,72.24,72.32,14504.0,64.9291,64.9561,64.8304,64.9022,14504.0
2022-04-04 13:00:00,72.31,72.45,72.29,72.4,16489.0,64.8932,65.0189,64.8753,64.974,16489.0
2022-04-04 13:10:00,72.44,72.46,72.38,72.41,8547.0,65.0099,65.0279,64.9561,64.983,8547.0
2022-04-04 13:20:00,72.43,72.49,72.42,72.48,9005.0,65.0009,65.0548,64.992,65.0458,9005.0
2022-04-04 13:30:00,72.49,72.64,72.49,72.55,21667.0,65.0548,65.1894,65.0548,65.1086,21667.0
2022-04-04 13:40:00,72.55,72.62,72.54,72.57,23182.0,65.1086,65.1715,65.0997,65.1266,23182.0
2022-04-04 13:50:00,72.55,72.73,72.54,72.71,15547.0,65.1086,65.2702,65.0997,65.2522,15547.0
2022-04-04 14:00:00,72.72,72.85,72.71,72.81,10610.0,65.2612,65.3779,65.2522,65.342,10610.0
2022-04-04 14:10:00,72.8,72.82,72.71,72.8,13282.0,65.333,65.3509,65.2522,65.333,13282.0
2022-04-04 14:20:00,72.8,72.86,72.79,72.83,16034.0,65.333,65.3868,65.324,65.3599,16034.0
2022-04-04 14:30:00,72.85,72.89,72.77,72.78,37137.0,65.3779,65.4138,65.3061,65.315,37137.0
2022-04-04 14:40:00,72.78,72.78,72.59,72.59,21111.0,65.315,65.315,65.1445,65.1445,21111.0
2022-04-04 14:50:00,72.59,72.62,72.55,72.58,15449.0,65.1445,65.1715,65.1086,65.1356,15449.0
2022-04-04 15:00:00,72.55,72.59,72.5,72.53,17854.0,65.1086,65.1445,65.0638,65.0907,17854.0
2022-04-04 15:10:00,72.56,72.58,72.45,72.49,21521.0,65.1176,65.1356,65.0189,65.0548,21521.0
2022-04-04 15:20:00,72.51,72.55,72.45,72.48,32511.0,65.0727,65.1086,65.0189,65.0458,32511.0
2022-04-04 15:30:00,72.48,72.66,72.46,72.61,57389.0,65.0458,65.2073,65.0279,65.1625,57389.0
2022-04-04 15:40:00,72.62,72.78,72.57,72.78,59281.0,65.1715,65.315,65.1266,65.315,59281.0
2022-04-04 15:50:00,72.79,72.81,72.6,72.71,145752.0,65.324,65.342,65.1535,65.2522,145752.0
2022-04-05 09:30:00,72.8,73.82,72.8,73.78,138485.0,65.333,66.2484,65.333,66.2125,138485.0
2022-04-05 09:40:00,73.79,74.04,73.58,73.62,69844.0,66.2214,66.4458,66.033,66.0689,69844.0
2022-04-05 09:50:00,73.65,73.93,73.57,73.79,31271.0,66.0958,66.3471,66.024,66.2214,31271.0
2022-04-05 10:00:00,73.79,73.96,73.68,73.75,36815.0,66.2214,66.374,66.1227,66.1855,36815.0
2022-04-05 10:10:00,73.75,73.95,73.69,73.86,61692.0,66.1855,66.365,66.1317,66.2843,61692.0
2022-04-05 10:20:00,73.85,73.86,73.61,73.69,25655.0,66.2753,66.2843,66.0599,66.1317,25655.0
2022-04-05 10:30:00,73.64,73.92,73.6,73.84,28555.0,66.0868,66.3381,66.0509,66.2663,28555.0
2022-04-05 10:40:00,73.84,73.94,73.8,73.89,39043.0,66.2663,66.3561,66.2304,66.3112,39043.0
2022-04-05 10:50:00,73.89,73.99,73.82,73.82,18312.0,66.3112,66.4009,66.2484,66.2484,18312.0
2022-04-05 11:00:00,73.79,73.87,73.73,73.78,20192.0,66.2214,66.2932,66.1676,66.2125,20192.0
2022-04-05 11:10:00,73.78,73.84,73.68,73.71,13783.0,66.2125,66.2663,66.1227,66.1497,13783.0
2022-04-05 11:20:00,73.71,73.85,73.71,73.84,17750.0,66.1497,66.2753,66.1497,66.2663,17750.0
2022-04-05 11:30:00,73.85,73.89,73.78,73.83,13828.0,66.2753,66.3112,66.2125,66.2573,13828.0
2022-04-05 11:40:00,73.83,73.97,73.8,73.85,16009.0,66.2573,66.383,66.2304,66.2753,16009.0
2022-04-05 11:50:00,73.84,73.84,73.68,73.69,8917.0,66.2663,66.2663,66.1227,66.1317,8917.0
2022-04-05 12:00:00,73.7,73.78,73.51,73.76,22338.0,66.1407,66.2125,65.9702,66.1945,22338.0
2022-04-05 12:10:00,73.76,73.91,73.76,73.89,8778.0,66.1945,66.3291,66.1945,66.3112,8778.0
2022-04-05 12:20:00,73.91,73.94,73.73,73.74,26136.0,66.3291,66.3561,66.1676,66.1766,26136.0
2022-04-05 12:30:00,73.74,73.82,73.66,73.78,60943.0,66.1766,66.2484,66.1048,66.2125,60943.0
2022-04-05 12:40:00,73.77,73.78,73.59,73.67,17494.0,66.2035,66.2125,66.042,66.1138,17494.0
2022-04-05 12:50:00,73.66,73.75,73.59,73.61,28122.0,66.1048,66.1855,66.042,66.0599,28122.0
2022-04-05 13:00:00,73.61,73.62,73.49,73.62,11744.0,66.0599,66.0689,65.9522,66.0689,11744.0
2022-04-05 13:10:00,73.62,73.66,73.56,73.63,13403.0,66.0689,66.1048,66.015,66.0779,13403.0
2022-04-05 13:20:00,73.63,73.7,73.55,73.58,16077.0,66.0779,66.1407,66.0061,66.033,16077.0
2022-04-05 13:30:00,73.6,73.67,73.6,73.66,28950.0,66.0509,66.1138,66.0509,66.1048,28950.0
2022-04-05 13:40:00,73.66,73.71,73.63,73.66,39845.0,66.1048,66.1497,66.0779,66.1048,39845.0
2022-04-05 13:50:00,73.66,73.71,73.49,73.5,31877.0,66.1048,66.1497,65.9522,65.9612,31877.0
2022-04-05 14:00:00,73.49,73.58,73.45,73.56,24912.0,65.9522,66.033,65.9163,66.015,24912.0
2022-04-05 14:10:00,73.57,73.57,73.29,73.3,40357.0,66.024,66.024,65.7727,65.7817,40357.0
2022-04-05 14:20:00,73.31,73.48,73.31,73.4,27365.0,65.7907,65.9432,65.7907,65.8714,27365.0
2022-04-05 14:30:00,73.41,73.43,73.25,73.36,31752.0,65.8804,65.8984,65.7368,65.8355,31752.0
2022-04-05 14:40:00,73.37,73.38,73.26,73.27,29059.0,65.8445,65.8535,65.7458,65.7548,29059.0
2022-04-05 14:50:00,73.3,73.48,73.3,73.45,44393.0,65.7817,65.9432,65.7817,65.9163,44393.0
2022-04-05 15:00:00,73.45,73.48,73.38,73.47,45166.0,65.9163,65.9432,65.8535,65.9343,45166.0
2022-04-05 15:10:00,73.47,73.48,73.29,73.31,24172.0,65.9343,65.9432,65.7727,65.7907,24172.0
2022-04-05 15:20:00,73.3,73.44,73.24,73.39,45961.0,65.7817,65.9073,65.7279,65.8625,45961.0
2022-04-05 15:30:00,73.38,73.38,73.11,73.14,54399.0,65.8535,65.8535,65.6112,65.6381,54399.0
2022-04-05 15:40:00,73.13,73.13,72.86,72.87,73047.0,65.6291,65.6291,65.3868,65.3958,73047.0
2022-04-05 15:50:00,72.87,73.11,72.79,73.07,308730.0,65.3958,65.6112,65.324,65.5753,308730.0
2022-04-06 09:30:00,73.15,73.72,73.05,73.36,121217.0,65.6471,66.1586,65.5573,65.8355,121217.0
2022-04-06 09:40:00,73.34,73.72,73.26,73.72,38686.0,65.8176,66.1586,65.7458,66.1586,38686.0
2022-04-06 09:50:00,73.71,74.13,73.66,74.1,47923.0,66.1497,66.5266,66.1048,66.4996,47923.0
2022-04-06 10:00:00,74.08,74.39,74.08,74.25,55035.0,66.4817,66.7599,66.4817,66.6343,55035.0
2022-04-06 10:10:00,74.25,74.39,73.99,74.1,58826.0,66.6343,66.7599,66.4009,66.4996,58826.0
2022-04-06 10:20:00,74.12,74.22,73.98,74.12,36222.0,66.5176,66.6073,66.392,66.5176,36222.0
2022-04-06 10:30:00,74.12,74.12,73.8,73.94,24042.0,66.5176,66.5176,66.2304,66.3561,24042.0
2022-04-06 10:40:00,73.92,73.99,73.65,73.88,36370.0,66.3381,66.4009,66.0958,66.3022,36370.0
2022-04-06 10:50:00,73.86,73.98,73.71,73.97,37603.0,66.2843,66.392,66.1497,66.383,37603.0
2022-04-06 11:00:00,73.99,74.12,73.91,74.09,16221.0,66.4009,66.5176,66.3291,66.4907,16221.0
2022-04-06 11:10:00,74.1,74.13,74.02,74.13,18396.0,66.4996,66.5266,66.4279,66.5266,18396.0
2022-04-06 11:20:00,74.12,74.27,74.04,74.27,45111.0,66.5176,66.6522,66.4458,66.6522,45111.0
2022-04-06 11:30:00,74.3,74.53,74.29,74.49,21294.0,66.6791,66.8855,66.6702,66.8496,21294.0
2022-04-06 11:40:00,74.49,74.62,74.47,74.57,25127.0,66.8496,66.9663,66.8317,66.9214,25127.0
2022-04-06 11:50:00,74.58,74.72,74.45,74.7,35201.0,66.9304,67.0561,66.8137,67.0381,35201.0
2022-04-06 12:00:00,74.69,74.77,74.64,74.73,30123.0,67.0291,67.1009,66.9843,67.065,30123.0
2022-04-06 12:10:00,74.72,74.82,74.61,74.65,25824.0,67.0561,67.1458,66.9573,66.9932,25824.0
2022-04-06 12:20:00,74.62,74.86,74.6,74.85,65608.0,66.9663,67.1817,66.9484,67.1727,65608.0
2022-04-06 12:30:00,74.87,74.91,74.75,74.87,49089.0,67.1907,67.2266,67.083,67.1907,49089.0
2022-04-06 12:40:00,74.88,75.07,74.84,74.89,88454.0,67.1996,67.3702,67.1637,67.2086,88454.0
2022-04-06 12:50:00,74.87,74.98,74.82,74.94,36052.0,67.1907,67.2894,67.1458,67.2535,36052.0
2022-04-06 13:00:00,74.94,75.0,74.89,74.93,54114.0,67.2535,67.3073,67.2086,67.2445,54114.0
2022-04-06 13:10:00,74.93,75.02,74.84,74.84,39580.0,67.2445,67.3253,67.1637,67.1637,39580.0
2022-04-06 13:20:00,74.84,75.08,74.8,75.02,56829.0,67.1637,67.3791,67.1279,67.3253,56829.0
2022-04-06 13:30:00,75.02,75.13,75.01,75.05,39192.0,67.3253,67.424,67.3163,67.3522,39192.0
2022-04-06 13:40:00,75.04,75.06,74.61,74.66,86001.0,67.3432,67.3612,66.9573,67.0022,86001.0
2022-04-06 13:50:00,74.66,74.82,74.66,74.78,17880.0,67.0022,67.1458,67.0022,67.1099,17880.0
2022-04-06 14:00:00,74.76,74.89,74.64,74.7,44618.0,67.092,67.2086,66.9843,67.0381,44618.0
2022-04-06 14:10:00,74.7,74.73,74.59,74.71,33203.0,67.0381,67.065,66.9394,67.0471,33203.0
2022-04-06 14:20:00,74.72,74.85,74.66,74.84,41131.0,67.0561,67.1727,67.0022,67.1637,41131.0
2022-04-06 14:30:00,74.85,74.86,74.79,74.82,40581.0,67.1727,67.1817,67.1189,67.1458,40581.0
2022-04-06 14:40:00,74.84,74.89,74.8,74.83,38688.0,67.1637,67.2086,67.1279,67.1548,38688.0
2022-04-06 14:50:00,74.82,74.88,74.77,74.79,35497.0,67.1458,67.1996,67.1009,67.1189,35497.0
2022-04-06 15:00:00,74.79,74.83,74.64,74.73,37065.0,67.1189,67.1548,66.9843,67.065,37065.0
2022-04-06 15:10:00,74.73,74.8,74.64,74.76,41827.0,67.065,67.1279,66.9843,67.092,41827.0
2022-04-06 15:20:00,74.76,74.77,74.45,74.53,109865.0,67.092,67.1009,66.8137,66.8855,109865.0
2022-04-06 15:30:00,74.54,74.76,74.54,74.72,55659.0,66.8945,67.092,66.8945,67.0561,55659.0
2022-04-06 15:40:00,74.74,74.88,74.64,74.83,91217.0,67.074,67.1996,66.9843,67.1548,91217.0
2022-04-06 15:50:00,74.85,75.16,74.82,74.99,363270.0,67.1727,67.4509,67.1458,67.2984,363270.0
2022-04-07 09:30:00,74.74,74.74,74.15,74.43,116152.0,67.074,67.074,66.5445,66.7958,116152.0
2022-04-07 09:40:00,74.41,74.95,74.41,74.74,54008.0,66.7779,67.2625,66.7779,67.074,54008.0
2022-04-07 09:50:00,74.72,74.72,74.1,74.14,50142.0,67.0561,67.0561,66.4996,66.5355,50142.0
2022-04-07 10:00:00,74.14,74.26,73.91,74.08,51855.0,66.5355,66.6432,66.3291,66.4817,51855.0
2022-04-07 10:10:00,74.1,74.31,73.99,74.19,31656.0,66.4996,66.6881,66.4009,66.5804,31656.0
2022-04-07 10:20:00,74.22,74.41,74.04,74.09,28893.0,66.6073,66.7779,66.4458,66.4907,28893.0
2022-04-07 10:30:00,74.12,74.49,74.12,74.41,24095.0,66.5176,66.8496,66.5176,66.7779,24095.0
2022-04-07 10:40:00,74.44,74.44,74.23,74.38,20691.0,66.8048,66.8048,66.6163,66.7509,20691.0
2022-04-07 10:50:00,74.37,74.37,74.08,74.12,28783.0,66.742,66.742,66.4817,66.5176,28783.0
2022-04-07 11:00:00,74.13,74.22,73.97,74.09,21792.0,66.5266,66.6073,66.383,66.4907,21792.0
2022-04-07 11:10:00,74.09,74.34,74.09,74.3,24175.0,66.4907,66.715,66.4907,66.6791,24175.0
2022-04-07 11:20:00,74.33,74.35,74.14,74.18,22683.0,66.7061,66.724,66.5355,66.5714,22683.0
2022-04-07 11:30:00,74.19,74.45,74.19,74.39,35023.0,66.5804,66.8137,66.5804,66.7599,35023.0
2022-04-07 11:40:00,74.4,74.55,74.36,74.53,19348.0,66.7689,66.9035,66.733,66.8855,19348.0
2022-04-07 11:50:00,74.54,74.8,74.54,74.74,27164.0,66.8945,67.1279,66.8945,67.074,27164.0
2022-04-07 12:00:00,74.76,74.87,74.75,74.77,19910.0,67.092,67.1907,67.083,67.1009,19910.0
2022-04-07 12:10:00,74.77,74.77,74.6,74.6,43784.0,67.1009,67.1009,66.9484,66.9484,43784.0
2022-04-07 12:20:00,74.59,74.68,74.52,74.63,22383.0,66.9394,67.0202,66.8766,66.9753,22383.0
2022-04-07 12:30:00,74.64,74.78,74.62,74.75,18104.0,66.9843,67.1099,66.9663,67.083,18104.0
2022-04-07 12:40:00,74.76,74.94,74.76,74.91,21682.0,67.092,67.2535,67.092,67.2266,21682.0
2022-04-07 12:50:00,74.92,74.92,74.56,74.56,17672.0,67.2355,67.2355,66.9125,66.9125,17672.0
2022-04-07 13:00:00,74.56,74.6,74.5,74.58,22259.0,66.9125,66.9484,66.8586,66.9304,22259.0
2022-04-07 13:10:00,74.59,74.82,74.59,74.72,42937.0,66.9394,67.1458,66.9394,67.0561,42937.0
2022-04-07 13:20:00,74.72,74.75,74.59,74.61,31430.0,67.0561,67.083,66.9394,66.9573,31430.0
2022-04-07 13:30:00,74.63,74.73,74.59,74.73,56736.0,66.9753,67.065,66.9394,67.065,56736.0
2022-04-07 13:40:00,74.73,74.93,74.72,74.88,26725.0,67.065,67.2445,67.0561,67.1996,26725.0
2022-04-07 13:50:00,74.9,74.92,74.64,74.8,35953.0,67.2176,67.2355,66.9843,67.1279,35953.0
2022-04-07 14:00:00,74.81,74.84,74.65,74.79,29018.0,67.1368,67.1637,66.9932,67.1189,29018.0
2022-04-07 14:10:00,74.78,74.98,74.78,74.9,24127.0,67.1099,67.2894,67.1099,67.2176,24127.0
2022-04-07 14:20:00,74.91,74.95,74.76,74.76,25472.0,67.2266,67.2625,67.092,67.092,25472.0
2022-04-07 14:30:00,74.77,74.9,74.74,74.84,24315.0,67.1009,67.2176,67.074,67.1637,24315.0
2022-04-07 14:40:00,74.83,75.0,74.81,74.97,25713.0,67.1548,67.3073,67.1368,67.2804,25713.0
2022-04-07 14:50:00,74.97,74.97,74.77,74.87,32436.0,67.2804,67.2804,67.1009,67.1907,32436.0
2022-04-07 15:00:00,74.85,74.9,74.75,74.81,25453.0,67.1727,67.2176,67.083,67.1368,25453.0
2022-04-07 15:10:00,74.81,74.82,74.64,74.68,32096.0,67.1368,67.1458,66.9843,67.0202,32096.0
2022-04-07 15:20:00,74.69,74.7,74.52,74.59,35108.0,67.0291,67.0381,66.8766,66.9394,35108.0
2022-04-07 15:30:00,74.59,74.64,74.52,74.63,36998.0,66.9394,66.9843,66.8766,66.9753,36998.0
2022-04-07 15:40:00,74.64,74.72,74.58,74.7,60391.0,66.9843,67.0561,66.9304,67.0381,60391.0
2022-04-07 15:50:00,74.7,74.84,74.55,74.58,371069.0,67.0381,67.1637,66.9035,66.9304,371069.0
2022-04-08 09:30:00,74.75,75.22,74.75,74.9,48445.0,67.083,67.5048,67.083,67.2176,48445.0
2022-04-08 09:40:00,74.91,75.13,74.69,74.86,67275.0,67.2266,67.424,67.0291,67.1817,67275.0
2022-04-08 09:50:00,74.86,75.09,74.78,75.09,32602.0,67.1817,67.3881,67.1099,67.3881,32602.0
2022-04-08 10:00:00,75.16,75.31,75.01,75.01,27998.0,67.4509,67.5855,67.3163,67.3163,27998.0
2022-04-08 10:10:00,75.05,75.12,74.86,74.86,21044.0,67.3522,67.415,67.1817,67.1817,21044.0
2022-04-08 10:20:00,74.81,74.81,74.4,74.52,44935.0,67.1368,67.1368,66.7689,66.8766,44935.0
2022-04-08 10:30:00,74.53,74.81,74.53,74.64,19271.0,66.8855,67.1368,66.8855,66.9843,19271.0
2022-04-08 10:40:00,74.64,74.99,74.61,74.99,24191.0,66.9843,67.2984,66.9573,67.2984,24191.0
2022-04-08 10:50:00,75.02,75.09,74.94,75.05,21245.0,67.3253,67.3881,67.2535,67.3522,21245.0
2022-04-08 11:00:00,75.05,75.18,75.04,75.08,21728.0,67.3522,67.4689,67.3432,67.3791,21728.0
2022-04-08 11:10:00,75.11,75.23,75.06,75.23,15009.0,67.4061,67.5137,67.3612,67.5137,15009.0
2022-04-08 11:20:00,75.23,75.36,75.21,75.28,20433.0,67.5137,67.6304,67.4958,67.5586,20433.0
2022-04-08 11:30:00,75.3,75.41,75.29,75.36,24897.0,67.5766,67.6753,67.5676,67.6304,24897.0
2022-04-08 11:40:00,75.37,75.41,75.21,75.21,8947.0,67.6394,67.6753,67.4958,67.4958,8947.0
2022-04-08 11:50:00,75.2,75.33,75.19,75.32,10537.0,67.4868,67.6035,67.4778,67.5945,10537.0
2022-04-08 12:00:00,75.31,75.37,75.28,75.34,14412.0,67.5855,67.6394,67.5586,67.6125,14412.0
2022-04-08 12:10:00,75.33,75.37,75.15,75.15,13866.0,67.6035,67.6394,67.442,67.442,13866.0
2022-04-08 12:20:00,75.16,75.25,75.1,75.18,22498.0,67.4509,67.5317,67.3971,67.4689,22498.0
2022-04-08 12:30:00,75.21,75.21,75.06,75.06,9675.0,67.4958,67.4958,67.3612,67.3612,9675.0
2022-04-08 12:40:00,75.07,75.07,74.95,74.96,11947.0,67.3702,67.3702,67.2625,67.2714,11947.0
2022-04-08 12:50:00,74.95,75.04,74.9,75.03,15222.0,67.2625,67.3432,67.2176,67.3343,15222.0
2022-04-08 13:00:00,75.06,75.18,75.06,75.13,23950.0,67.3612,67.4689,67.3612,67.424,23950.0
2022-04-08 13:10:00,75.15,75.27,75.13,75.23,18579.0,67.442,67.5496,67.424,67.5137,18579.0
2022-04-08 13:20:00,75.22,75.24,75.16,75.22,8302.0,67.5048,67.5227,67.4509,67.5048,8302.0
2022-04-08 13:30:00,75.24,75.26,75.14,75.23,24532.0,67.5227,67.5407,67.433,67.5137,24532.0
2022-04-08 13:40:00,75.23,75.26,75.13,75.15,17522.0,67.5137,67.5407,67.424,67.442,17522.0
2022-04-08 13:50:00,75.17,75.22,75.13,75.17,17824.0,67.4599,67.5048,67.424,67.4599,17824.0
2022-04-08 14:00:00,75.18,75.2,75.07,75.15,19275.0,67.4689,67.4868,67.3702,67.442,19275.0
2022-04-08 14:10:00,75.17,75.19,75.03,75.03,12500.0,67.4599,67.4778,67.3343,67.3343,12500.0
2022-04-08 14:20:00,75.05,75.13,75.01,75.05,30175.0,67.3522,67.424,67.3163,67.3522,30175.0
2022-04-08 14:30:00,75.05,75.16,75.05,75.12,32070.0,67.3522,67.4509,67.3522,67.415,32070.0
2022-04-08 14:40:00,75.12,75.15,75.07,75.12,17560.0,67.415,67.442,67.3702,67.415,17560.0
2022-04-08 14:50:00,75.13,75.24,75.13,75.19,18920.0,67.424,67.5227,67.424,67.4778,18920.0
2022-04-08 15:00:00,75.2,75.24,75.15,75.17,26559.0,67.4868,67.5227,67.442,67.4599,26559.0
2022-04-08 15:10:00,75.17,75.2,75.08,75.09,30180.0,67.4599,67.4868,67.3791,67.3881,30180.0
2022-04-08 15:20:00,75.08,75.13,75.02,75.1,38686.0,67.3791,67.424,67.3253,67.3971,38686.0
2022-04-08 15:30:00,75.11,75.13,74.98,74.98,38547.0,67.4061,67.424,67.2894,67.2894,38547.0
2022-04-08 15:40:00,74.98,75.09,74.93,74.93,45488.0,67.2894,67.3881,67.2445,67.2445,45488.0
2022-04-08 15:50:00,74.93,74.97,74.68,74.82,280855.0,67.2445,67.2804,67.0202,67.1458,280855.0
2022-04-11 09:30:00,74.89,75.52,74.84,74.97,79816.0,67.2086,67.774,67.1637,67.2804,79816.0
2022-04-11 09:40:00,74.92,74.92,74.5,74.72,67122.0,67.2355,67.2355,66.8586,67.0561,67122.0
2022-04-11 09:50:00,74.72,74.74,74.4,74.53,48779.0,67.0561,67.074,66.7689,66.8855,48779.0
2022-04-11 10:00:00,74.6,74.89,74.34,74.62,56471.0,66.9484,67.2086,66.715,66.9663,56471.0
2022-04-11 10:10:00,74.63,74.86,74.48,74.76,38536.0,66.9753,67.1817,66.8407,67.092,38536.0
2022-04-11 10:20:00,74.75,74.77,74.54,74.76,24686.0,67.083,67.1009,66.8945,67.092,24686.0
2022-04-11 10:30:00,74.75,74.87,74.4,74.87,29386.0,67.083,67.1907,66.7689,67.1907,29386.0
2022-04-11 10:40:00,74.92,75.24,74.83,75.12,35435.0,67.2355,67.5227,67.1548,67.415,35435.0
2022-04-11 10:50:00,75.13,75.19,74.89,75.08,33334.0,67.424,67.4778,67.2086,67.3791,33334.0
2022-04-11 11:00:00,75.09,75.27,75.0,75.11,29445.0,67.3881,67.5496,67.3073,67.4061,29445.0
2022-04-11 11:10:00,75.08,75.18,74.78,74.87,40024.0,67.3791,67.4689,67.1099,67.1907,40024.0
2022-04-11 11:20:00,74.83,75.03,74.82,74.9,41310.0,67.1548,67.3343,67.1458,67.2176,41310.0
2022-04-11 11:30:00,74.89,74.89,74.57,74.6,24465.0,67.2086,67.2086,66.9214,66.9484,24465.0
2022-04-11 11:40:00,74.6,74.7,74.54,74.6,19147.0,66.9484,67.0381,66.8945,66.9484,19147.0
2022-04-11 11:50:00,74.61,74.68,74.5,74.58,21702.0,66.9573,67.0202,66.8586,66.9304,21702.0
2022-04-11 12:00:00,74.58,74.73,74.53,74.61,14982.0,66.9304,67.065,66.8855,66.9573,14982.0
2022-04-11 12:10:00,74.57,74.63,74.46,74.52,16303.0,66.9214,66.9753,66.8227,66.8766,16303.0
2022-04-11 12:20:00,74.55,74.66,74.5,74.59,17687.0,66.9035,67.0022,66.8586,66.9394,17687.0
2022-04-11 12:30:00,74.57,74.61,74.52,74.53,15277.0,66.9214,66.9573,66.8766,66.8855,15277.0
2022-04-11 12:40:00,74.53,74.58,74.36,74.49,23263.0,66.8855,66.9304,66.733,66.8496,23263.0
2022-04-11 12:50:00,74.51,74.51,74.39,74.49,15260.0,66.8676,66.8676,66.7599,66.8496,15260.0
2022-04-11 13:00:00,74.49,74.51,74.35,74.4,28922.0,66.8496,66.8676,66.724,66.7689,28922.0
2022-04-11 13:10:00,74.4,74.59,74.39,74.55,21911.0,66.7689,66.9394,66.7599,66.9035,21911.0
2022-04-11 13:20:00,74.57,74.59,74.23,74.3,19532.0,66.9214,66.9394,66.6163,66.6791,19532.0
2022-04-11 13:30:00,74.29,74.31,74.18,74.3,36508.0,66.6702,66.6881,66.5714,66.6791,36508.0
2022-04-11 13:40:00,74.29,74.61,74.25,74.61,29359.0,66.6702,66.9573,66.6343,66.9573,29359.0
2022-04-11 13:50:00,74.59,74.59,74.29,74.38,25185.0,66.9394,66.9394,66.6702,66.7509,25185.0
2022-04-11 14:00:00,74.35,74.41,74.22,74.38,32708.0,66.724,66.7779,66.6073,66.7509,32708.0
2022-04-11 14:10:00,74.39,74.45,74.31,74.37,29902.0,66.7599,66.8137,66.6881,66.742,29902.0
2022-04-11 14:20:00,74.37,74.48,74.33,74.37,22417.0,66.742,66.8407,66.7061,66.742,22417.0
2022-04-11 14:30:00,74.37,74.42,74.26,74.41,23439.0,66.742,66.7868,66.6432,66.7779,23439.0
2022-04-11 14:40:00,74.41,74.48,74.35,74.44,28059.0,66.7779,66.8407,66.724,66.8048,28059.0
2022-04-11 14:50:00,74.45,74.56,74.44,74.52,25767.0,66.8137,66.9125,66.8048,66.8766,25767.0
2022-04-11 15:00:00,74.51,74.6,74.42,74.5,32201.0,66.8676,66.9484,66.7868,66.8586,32201.0
2022-04-11 15:10:00,74.52,74.52,74.25,74.31,42081.0,66.8766,66.8766,66.6343,66.6881,42081.0
2022-04-11 15:20:00,74.31,74.31,74.2,74.21,46535.0,66.6881,66.6881,66.5894,66.5984,46535.0
2022-04-11 15:30:00,74.2,74.31,74.17,74.31,80323.0,66.5894,66.6881,66.5625,66.6881,80323.0
2022-04-11 15:40:00,74.31,74.4,74.27,74.31,71423.0,66.6881,66.7689,66.6522,66.6881,71423.0
2022-04-11 15:50:00,74.31,74.46,74.23,74.37,217283.0,66.6881,66.8227,66.6163,66.742,217283.0
2022-04-12 09:30:00,74.17,74.68,73.88,74.31,183243.0,66.5625,67.0202,66.3022,66.6881,183243.0
2022-04-12 09:40:00,74.28,74.37,73.79,74.18,179914.0,66.6612,66.742,66.2214,66.5714,179914.0
2022-04-12 09:50:00,74.1,74.18,73.92,74.03,26134.0,66.4996,66.5714,66.3381,66.4368,26134.0
2022-04-12 10:00:00,74.03,74.14,73.68,73.83,45493.0,66.4368,66.5355,66.1227,66.2573,45493.0
2022-04-12 10:10:00,73.85,74.14,73.79,74.1,100264.0,66.2753,66.5355,66.2214,66.4996,100264.0
2022-04-12 10:20:00,74.1,74.41,74.1,74.21,28763.0,66.4996,66.7779,66.4996,66.5984,28763.0
2022-04-12 10:30:00,74.23,74.47,74.12,74.35,38073.0,66.6163,66.8317,66.5176,66.724,38073.0
2022-04-12 10:40:00,74.39,74.56,74.32,74.53,33243.0,66.7599,66.9125,66.6971,66.8855,33243.0
2022-04-12 10:50:00,74.53,74.69,74.47,74.64,50085.0,66.8855,67.0291,66.8317,66.9843,50085.0
2022-04-12 11:00:00,74.66,74.73,74.53,74.73,30655.0,67.0022,67.065,66.8855,67.065,30655.0
2022-04-12 11:10:00,74.77,74.87,74.64,74.77,35177.0,67.1009,67.1907,66.9843,67.1009,35177.0
2022-04-12 11:20:00,74.81,74.98,74.77,74.88,40098.0,67.1368,67.2894,67.1009,67.1996,40098.0
2022-04-12 11:30:00,74.91,74.97,74.73,74.73,44783.0,67.2266,67.2804,67.065,67.065,44783.0
2022-04-12 11:40:00,74.72,74.85,74.68,74.81,78131.0,67.0561,67.1727,67.0202,67.1368,78131.0
2022-04-12 11:50:00,74.84,74.93,74.77,74.9,26040.0,67.1637,67.2445,67.1009,67.2176,26040.0
2022-04-12 12:00:00,74.89,75.05,74.84,75.0,28376.0,67.2086,67.3522,67.1637,67.3073,28376.0
2022-04-12 12:10:00,75.0,75.21,74.97,74.97,50839.0,67.3073,67.4958,67.2804,67.2804,50839.0
2022-04-12 12:20:00,74.95,74.99,74.79,74.85,24595.0,67.2625,67.2984,67.1189,67.1727,24595.0
2022-04-12 12:30:00,74.83,74.96,74.8,74.94,29755.0,67.1548,67.2714,67.1279,67.2535,29755.0
2022-04-12 12:40:00,74.95,75.01,74.82,75.01,48515.0,67.2625,67.3163,67.1458,67.3163,48515.0
2022-04-12 12:50:00,75.01,75.01,74.87,74.88,25403.0,67.3163,67.3163,67.1907,67.1996,25403.0
2022-04-12 13:00:00,74.89,74.93,74.82,74.86,38885.0,67.2086,67.2445,67.1458,67.1817,38885.0
2022-04-12 13:10:00,74.85,74.94,74.82,74.82,31455.0,67.1727,67.2535,67.1458,67.1458,31455.0
2022-04-12 13:20:00,74.81,74.9,74.78,74.81,35805.0,67.1368,67.2176,67.1099,67.1368,35805.0
2022-04-12 13:30:00,74.81,74.85,74.74,74.78,20834.0,67.1368,67.1727,67.074,67.1099,20834.0
2022-04-12 13:40:00,74.78,74.8,74.67,74.77,25922.0,67.1099,67.1279,67.0112,67.1009,25922.0
2022-04-12 13:50:00,74.77,74.79,74.72,74.79,38781.0,67.1009,67.1189,67.0561,67.1189,38781.0
2022-04-12 14:00:00,74.8,74.87,74.75,74.81,37725.0,67.1279,67.1907,67.083,67.1368,37725.0
2022-04-12 14:10:00,74.81,74.94,74.78,74.92,24260.0,67.1368,67.2535,67.1099,67.2355,24260.0
2022-04-12 14:20:00,74.91,75.06,74.91,75.0,32270.0,67.2266,67.3612,67.2266,67.3073,32270.0
2022-04-12 14:30:00,75.01,75.15,75.0,75.1,31536.0,67.3163,67.442,67.3073,67.3971,31536.0
2022-04-12 14:40:00,75.11,75.11,74.95,74.95,39460.0,67.4061,67.4061,67.2625,67.2625,39460.0
2022-04-12 14:50:00,74.96,75.09,74.9,75.06,21338.0,67.2714,67.3881,67.2176,67.3612,21338.0
2022-04-12 15:00:00,75.05,75.08,74.83,74.84,24547.0,67.3522,67.3791,67.1548,67.1637,24547.0
2022-04-12 15:10:00,74.85,74.86,74.66,74.71,62863.0,67.1727,67.1817,67.0022,67.0471,62863.0
2022-04-12 15:20:00,74.72,74.77,74.61,74.65,88884.0,67.0561,67.1009,66.9573,66.9932,88884.0
2022-04-12 15:30:00,74.64,74.65,74.54,74.64,27932.0,66.9843,66.9932,66.8945,66.9843,27932.0
2022-04-12 15:40:00,74.64,74.67,74.52,74.57,48942.0,66.9843,67.0112,66.8766,66.9214,48942.0
2022-04-12 15:50:00,74.58,74.81,74.54,74.73,140366.0,66.9304,67.1368,66.8945,67.065,140366.0
2022-04-13 09:30:00,75.01,75.1,74.58,74.62,67676.0,67.3163,67.3971,66.9304,66.9663,67676.0
2022-04-13 09:40:00,74.64,74.78,74.39,74.71,44257.0,66.9843,67.1099,66.7599,67.0471,44257.0
2022-04-13 09:50:00,74.68,74.68,74.4,74.51,51349.0,67.0202,67.0202,66.7689,66.8676,51349.0
2022-04-13 10:00:00,74.53,74.67,74.32,74.36,33969.0,66.8855,67.0112,66.6971,66.733,33969.0
2022-04-13 10:10:00,74.3,74.3,74.09,74.14,32260.0,66.6791,66.6791,66.4907,66.5355,32260.0
2022-04-13 10:20:00,74.15,74.35,74.1,74.27,20778.0,66.5445,66.724,66.4996,66.6522,20778.0
2022-04-13 10:30:00,74.27,74.36,74.19,74.19,22029.0,66.6522,66.733,66.5804,66.5804,22029.0
2022-04-13 10:40:00,74.22,74.22,74.0,74.1,29510.0,66.6073,66.6073,66.4099,66.4996,29510.0
2022-04-13 10:50:00,74.09,74.29,74.07,74.22,25449.0,66.4907,66.6702,66.4727,66.6073,25449.0
2022-04-13 11:00:00,74.21,74.29,74.2,74.22,27455.0,66.5984,66.6702,66.5894,66.6073,27455.0
2022-04-13 11:10:00,74.23,74.28,74.19,74.26,19503.0,66.6163,66.6612,66.5804,66.6432,19503.0
2022-04-13 11:20:00,74.24,74.25,74.12,74.17,35806.0,66.6253,66.6343,66.5176,66.5625,35806.0
2022-04-13 11:30:00,74.16,74.22,74.1,74.17,43214.0,66.5535,66.6073,66.4996,66.5625,43214.0
2022-04-13 11:40:00,74.17,74.23,74.13,74.21,12180.0,66.5625,66.6163,66.5266,66.5984,12180.0
2022-04-13 11:50:00,74.2,74.21,74.07,74.07,24549.0,66.5894,66.5984,66.4727,66.4727,24549.0
2022-04-13 12:00:00,74.08,74.15,74.04,74.13,20013.0,66.4817,66.5445,66.4458,66.5266,20013.0
2022-04-13 12:10:00,74.13,74.25,74.1,74.25,24553.0,66.5266,66.6343,66.4996,66.6343,24553.0
2022-04-13 12:20:00,74.26,74.29,74.21,74.22,22013.0,66.6432,66.6702,66.5984,66.6073,22013.0
2022-04-13 12:30:00,74.23,74.35,74.21,74.22,22374.0,66.6163,66.724,66.5984,66.6073,22374.0
2022-04-13 12:40:00,74.24,74.29,74.22,74.27,32349.0,66.6253,66.6702,66.6073,66.6522,32349.0
2022-04-13 12:50:00,74.27,74.33,74.16,74.16,16056.0,66.6522,66.7061,66.5535,66.5535,16056.0
2022-04-13 13:00:00,74.15,74.28,74.15,74.23,25115.0,66.5445,66.6612,66.5445,66.6163,25115.0
2022-04-13 13:10:00,74.24,74.37,74.21,74.34,19239.0,66.6253,66.742,66.5984,66.715,19239.0
2022-04-13 13:20:00,74.37,74.38,74.23,74.26,27823.0,66.742,66.7509,66.6163,66.6432,27823.0
2022-04-13 13:30:00,74.26,74.3,74.16,74.23,26115.0,66.6432,66.6791,66.5535,66.6163,26115.0
2022-04-13 13:40:00,74.23,74.28,74.19,74.25,25762.0,66.6163,66.6612,66.5804,66.6343,25762.0
2022-04-13 13:50:00,74.24,74.34,74.24,74.29,22167.0,66.6253,66.715,66.6253,66.6702,22167.0
2022-04-13 14:00:00,74.29,74.36,74.29,74.35,29216.0,66.6702,66.733,66.6702,66.724,29216.0
2022-04-13 14:10:00,74.35,74.47,74.32,74.47,31203.0,66.724,66.8317,66.6971,66.8317,31203.0
2022-04-13 14:20:00,74.47,74.47,74.39,74.44,49462.0,66.8317,66.8317,66.7599,66.8048,49462.0
2022-04-13 14:30:00,74.44,74.45,74.34,74.4,30780.0,66.8048,66.8137,66.715,66.7689,30780.0
2022-04-13 14:40:00,74.4,74.51,74.39,74.5,26463.0,66.7689,66.8676,66.7599,66.8586,26463.0
2022-04-13 14:50:00,74.49,74.49,74.42,74.44,25249.0,66.8496,66.8496,66.7868,66.8048,25249.0
2022-04-13 15:00:00,74.44,74.46,74.37,74.44,36673.0,66.8048,66.8227,66.742,66.8048,36673.0
2022-04-13 15:10:00,74.42,74.44,74.32,74.34,33970.0,66.7868,66.8048,66.6971,66.715,33970.0
2022-04-13 15:20:00,74.34,74.37,74.25,74.27,39425.0,66.715,66.742,66.6343,66.6522,39425.0
2022-04-13 15:30:00,74.27,74.38,74.21,74.34,72674.0,66.6522,66.7509,66.5984,66.715,72674.0
2022-04-13 15:40:00,74.33,74.43,74.32,74.43,76065.0,66.7061,66.7958,66.6971,66.7958,76065.0
2022-04-13 15:50:00,74.45,74.46,74.32,74.36,171903.0,66.8137,66.8227,66.6971,66.733,171903.0
2022-04-14 09:30:00,74.41,74.79,74.18,74.69,134507.0,66.7779,67.1189,66.5714,67.0291,134507.0
2022-04-14 09:40:00,74.67,74.7,74.4,74.57,37238.0,67.0112,67.0381,66.7689,66.9214,37238.0
2022-04-14 09:50:00,74.59,74.63,74.3,74.34,17518.0,66.9394,66.9753,66.6791,66.715,17518.0
2022-04-14 10:00:00,74.35,74.63,74.35,74.4,28679.0,66.724,66.9753,66.724,66.7689,28679.0
2022-04-14 10:10:00,74.35,74.36,74.19,74.32,16424.0,66.724,66.733,66.5804,66.6971,16424.0
2022-04-14 10:20:00,74.3,74.47,74.27,74.32,17021.0,66.6791,66.8317,66.6522,66.6971,17021.0
2022-04-14 10:30:00,74.38,74.43,74.29,74.37,14008.0,66.7509,66.7958,66.6702,66.742,14008.0
2022-04-14 10:40:00,74.38,74.66,74.35,74.64,16198.0,66.7509,67.0022,66.724,66.9843,16198.0
2022-04-14 10:50:00,74.63,74.72,74.57,74.64,20160.0,66.9753,67.0561,66.9214,66.9843,20160.0
2022-04-14 11:00:00,74.66,74.7,74.55,74.65,23249.0,67.0022,67.0381,66.9035,66.9932,23249.0
2022-04-14 11:10:00,74.67,74.67,74.46,74.5,18240.0,67.0112,67.0112,66.8227,66.8586,18240.0
2022-04-14 11:20:00,74.49,74.49,74.31,74.37,11949.0,66.8496,66.8496,66.6881,66.742,11949.0
2022-04-14 11:30:00,74.41,74.51,74.38,74.39,15256.0,66.7779,66.8676,66.7509,66.7599,15256.0
2022-04-14 11:40:00,74.37,74.4,74.29,74.34,18630.0,66.742,66.7689,66.6702,66.715,18630.0
2022-04-14 11:50:00,74.32,74.43,74.31,74.43,11454.0,66.6971,66.7958,66.6881,66.7958,11454.0
2022-04-14 12:00:00,74.42,74.48,74.36,74.46,15012.0,66.7868,66.8407,66.733,66.8227,15012.0
2022-04-14 12:10:00,74.47,74.48,74.42,74.44,10644.0,66.8317,66.8407,66.7868,66.8048,10644.0
2022-04-14 12:20:00,74.44,74.44,74.32,74.38,15590.0,66.8048,66.8048,66.6971,66.7509,15590.0
2022-04-14 12:30:00,74.4,74.45,74.36,74.44,19012.0,66.7689,66.8137,66.733,66.8048,19012.0
2022-04-14 12:40:00,74.44,74.56,74.4,74.55,12248.0,66.8048,66.9125,66.7689,66.9035,12248.0
2022-04-14 12:50:00,74.52,74.61,74.52,74.58,15227.0,66.8766,66.9573,66.8766,66.9304,15227.0
2022-04-14 13:00:00,74.57,74.58,74.34,74.42,13869.0,66.9214,66.9304,66.715,66.7868,13869.0
2022-04-14 13:10:00,74.44,74.6,74.43,74.58,11880.0,66.8048,66.9484,66.7958,66.9304,11880.0
2022-04-14 13:20:00,74.57,74.64,74.56,74.62,13033.0,66.9214,66.9843,66.9125,66.9663,13033.0
2022-04-14 13:30:00,74.61,74.7,74.61,74.67,15132.0,66.9573,67.0381,66.9573,67.0112,15132.0
2022-04-14 13:40:00,74.65,74.77,74.64,74.73,21482.0,66.9932,67.1009,66.9843,67.065,21482.0
2022-04-14 13:50:00,74.72,74.78,74.7,74.75,17272.0,67.0561,67.1099,67.0381,67.083,17272.0
2022-04-14 14:00:00,74.73,74.83,74.69,74.7,14987.0,67.065,67.1548,67.0291,67.0381,14987.0
2022-04-14 14:10:00,74.69,74.71,74.55,74.57,19246.0,67.0291,67.0471,66.9035,66.9214,19246.0
2022-04-14 14:20:00,74.56,74.6,74.53,74.59,16518.0,66.9125,66.9484,66.8855,66.9394,16518.0
2022-04-14 14:30:00,74.63,74.67,74.59,74.59,13880.0,66.9753,67.0112,66.9394,66.9394,13880.0
2022-04-14 14:40:00,74.61,74.64,74.5,74.55,15845.0,66.9573,66.9843,66.8586,66.9035,15845.0
2022-04-14 14:50:00,74.55,74.57,74.44,74.48,19216.0,66.9035,66.9214,66.8048,66.8407,19216.0
2022-04-14 15:00:00,74.47,74.55,74.43,74.43,16486.0,66.8317,66.9035,66.7958,66.7958,16486.0
2022-04-14 15:10:00,74.44,74.54,74.4,74.5,18295.0,66.8048,66.8945,66.7689,66.8586,18295.0
2022-04-14 15:20:00,74.51,74.53,74.4,74.4,24625.0,66.8676,66.8855,66.7689,66.7689,24625.0
2022-04-14 15:30:00,74.39,74.41,74.27,74.31,31758.0,66.7599,66.7779,66.6522,66.6881,31758.0
2022-04-14 15:40:00,74.31,74.37,74.26,74.34,41835.0,66.6881,66.742,66.6432,66.715,41835.0
2022-04-14 15:50:00,74.32,74.4,74.31,74.35,153511.0,66.6971,66.7689,66.6881,66.724,153511.0
2022-04-18 09:30:00,74.59,74.8,74.57,74.75,53854.0,66.9394,67.1279,66.9214,67.083,53854.0
2022-04-18 09:40:00,74.77,74.8,74.43,74.48,25052.0,67.1009,67.1279,66.7958,66.8407,25052.0
2022-04-18 09:50:00,74.46,74.51,74.08,74.17,16572.0,66.8227,66.8676,66.4817,66.5625,16572.0
2022-04-18 10:00:00,74.17,74.19,73.92,74.0,13287.0,66.5625,66.5804,66.3381,66.4099,13287.0
2022-04-18 10:10:00,74.01,74.06,73.88,74.03,13699.0,66.4189,66.4638,66.3022,66.4368,13699.0
2022-04-18 10:20:00,74.07,74.19,73.98,73.99,8805.0,66.4727,66.5804,66.392,66.4009,8805.0
2022-04-18 10:30:00,73.96,74.31,73.92,74.17,12460.0,66.374,66.6881,66.3381,66.5625,12460.0
2022-04-18 10:40:00,74.17,74.23,74.01,74.03,7556.0,66.5625,66.6163,66.4189,66.4368,7556.0
2022-04-18 10:50:00,74.05,74.12,74.0,74.1,18085.0,66.4548,66.5176,66.4099,66.4996,18085.0
2022-04-18 11:00:00,74.1,74.16,74.04,74.04,20821.0,66.4996,66.5535,66.4458,66.4458,20821.0
2022-04-18 11:10:00,74.03,74.19,74.03,74.19,15207.0,66.4368,66.5804,66.4368,66.5804,15207.0
2022-04-18 11:20:00,74.17,74.2,74.04,74.11,18906.0,66.5625,66.5894,66.4458,66.5086,18906.0
2022-04-18 11:30:00,74.11,74.17,74.07,74.1,15019.0,66.5086,66.5625,66.4727,66.4996,15019.0
2022-04-18 11:40:00,74.09,74.14,74.05,74.12,19097.0,66.4907,66.5355,66.4548,66.5176,19097.0
2022-04-18 11:50:00,74.12,74.14,74.05,74.13,17035.0,66.5176,66.5355,66.4548,66.5266,17035.0
2022-04-18 12:00:00,74.16,74.18,74.1,74.16,4846.0,66.5535,66.5714,66.4996,66.5535,4846.0
2022-04-18 12:10:00,74.14,74.29,74.11,74.24,8092.0,66.5355,66.6702,66.5086,66.6253,8092.0
2022-04-18 12:20:00,74.26,74.3,74.17,74.17,10040.0,66.6432,66.6791,66.5625,66.5625,10040.0
2022-04-18 12:30:00,74.21,74.21,74.08,74.12,9958.0,66.5984,66.5984,66.4817,66.5176,9958.0
2022-04-18 12:40:00,74.13,74.15,74.06,74.09,20496.0,66.5266,66.5445,66.4638,66.4907,20496.0
2022-04-18 12:50:00,74.09,74.16,74.08,74.11,6163.0,66.4907,66.5535,66.4817,66.5086,6163.0
2022-04-18 13:00:00,74.12,74.19,74.08,74.16,14170.0,66.5176,66.5804,66.4817,66.5535,14170.0
2022-04-18 13:10:00,74.19,74.2,74.07,74.07,17666.0,66.5804,66.5894,66.4727,66.4727,17666.0
2022-04-18 13:20:00,74.06,74.22,74.03,74.22,24173.0,66.4638,66.6073,66.4368,66.6073,24173.0
2022-04-18 13:30:00,74.21,74.3,74.19,74.24,17178.0,66.5984,66.6791,66.5804,66.6253,17178.0
2022-04-18 13:40:00,74.25,74.31,74.09,74.17,11462.0,66.6343,66.6881,66.4907,66.5625,11462.0
2022-04-18 13:50:00,74.16,74.19,74.09,74.12,21092.0,66.5535,66.5804,66.4907,66.5176,21092.0
2022-04-18 14:00:00,74.11,74.16,74.09,74.1,6081.0,66.5086,66.5535,66.4907,66.4996,6081.0
2022-04-18 14:10:00,74.13,74.19,74.07,74.1,19402.0,66.5266,66.5804,66.4727,66.4996,19402.0
2022-04-18 14:20:00,74.1,74.12,73.94,73.94,19745.0,66.4996,66.5176,66.3561,66.3561,19745.0
2022-04-18 14:30:00,73.93,74.06,73.89,73.99,18786.0,66.3471,66.4638,66.3112,66.4009,18786.0
2022-04-18 14:40:00,74.0,74.1,73.98,74.09,18244.0,66.4099,66.4996,66.392,66.4907,18244.0
2022-04-18 14:50:00,74.09,74.14,74.03,74.04,17021.0,66.4907,66.5355,66.4368,66.4458,17021.0
2022-04-18 15:00:00,74.04,74.06,73.96,73.98,12972.0,66.4458,66.4638,66.374,66.392,12972.0
2022-04-18 15:10:00,74.0,74.02,73.93,73.98,32521.0,66.4099,66.4279,66.3471,66.392,32521.0
2022-04-18 15:20:00,73.99,73.99,73.9,73.94,47924.0,66.4009,66.4009,66.3202,66.3561,47924.0
2022-04-18 15:30:00,73.94,73.96,73.88,73.95,104655.0,66.3561,66.374,66.3022,66.365,104655.0
2022-04-18 15:40:00,73.95,74.06,73.93,74.04,59306.0,66.365,66.4638,66.3471,66.4458,59306.0
2022-04-18 15:50:00,74.03,74.27,73.98,74.23,242769.0,66.4368,66.6522,66.392,66.6163,242769.0
2022-04-19 09:30:00,74.25,74.53,74.18,74.5,69451.0,66.6343,66.8855,66.5714,66.8586,69451.0
2022-04-19 09:40:00,74.51,74.81,74.46,74.68,32356.0,66.8676,67.1368,66.8227,67.0202,32356.0
2022-04-19 09:50:00,74.68,74.83,74.68,74.81,30579.0,67.0202,67.1548,67.0202,67.1368,30579.0
2022-04-19 10:00:00,74.82,74.91,74.71,74.77,50165.0,67.1458,67.2266,67.0471,67.1009,50165.0
2022-04-19 10:10:00,74.79,74.8,74.66,74.77,67018.0,67.1189,67.1279,67.0022,67.1009,67018.0
2022-04-19 10:20:00,74.77,75.02,74.75,75.02,24567.0,67.1009,67.3253,67.083,67.3253,24567.0
2022-04-19 10:30:00,75.04,75.15,74.75,74.75,34055.0,67.3432,67.442,67.083,67.083,34055.0
2022-04-19 10:40:00,74.75,74.89,74.64,74.89,49375.0,67.083,67.2086,66.9843,67.2086,49375.0
2022-04-19 10:50:00,74.86,74.89,74.71,74.82,38251.0,67.1817,67.2086,67.0471,67.1458,38251.0
2022-04-19 11:00:00,74.85,75.01,74.81,74.94,16939.0,67.1727,67.3163,67.1368,67.2535,16939.0
2022-04-19 11:10:00,74.94,75.01,74.89,74.93,15645.0,67.2535,67.3163,67.2086,67.2445,15645.0
2022-04-19 11:20:00,74.92,74.93,74.81,74.91,49488.0,67.2355,67.2445,67.1368,67.2266,49488.0
2022-04-19 11:30:00,74.93,74.94,74.81,74.82,47546.0,67.2445,67.2535,67.1368,67.1458,47546.0
2022-04-19 11:40:00,74.83,74.9,74.8,74.82,42681.0,67.1548,67.2176,67.1279,67.1458,42681.0
2022-04-19 11:50:00,74.83,75.04,74.83,75.04,33673.0,67.1548,67.3432,67.1548,67.3432,33673.0
2022-04-19 12:00:00,75.04,75.18,75.04,75.11,19975.0,67.3432,67.4689,67.3432,67.4061,19975.0
2022-04-19 12:10:00,75.11,75.13,75.01,75.03,32875.0,67.4061,67.424,67.3163,67.3343,32875.0
2022-04-19 12:20:00,75.03,75.14,74.96,74.98,31889.0,67.3343,67.433,67.2714,67.2894,31889.0
2022-04-19 12:30:00,74.97,75.0,74.91,74.91,26560.0,67.2804,67.3073,67.2266,67.2266,26560.0
2022-04-19 12:40:00,74.93,74.96,74.91,74.91,15780.0,67.2445,67.2714,67.2266,67.2266,15780.0
2022-04-19 12:50:00,74.91,74.93,74.84,74.86,15889.0,67.2266,67.2445,67.1637,67.1817,15889.0
2022-04-19 13:00:00,74.86,74.89,74.77,74.87,19497.0,67.1817,67.2086,67.1009,67.1907,19497.0
2022-04-19 13:10:00,74.84,74.91,74.83,74.88,35290.0,67.1637,67.2266,67.1548,67.1996,35290.0
2022-04-19 13:20:00,74.91,74.98,74.9,74.92,23408.0,67.2266,67.2894,67.2176,67.2355,23408.0
2022-04-19 13:30:00,74.92,74.95,74.83,74.93,54924.0,67.2355,67.2625,67.1548,67.2445,54924.0
2022-04-19 13:40:00,74.93,74.96,74.89,74.9,51956.0,67.2445,67.2714,67.2086,67.2176,51956.0
2022-04-19 13:50:00,74.9,74.98,74.89,74.89,70246.0,67.2176,67.2894,67.2086,67.2086,70246.0
2022-04-19 14:00:00,74.88,74.92,74.83,74.86,27915.0,67.1996,67.2355,67.1548,67.1817,27915.0
2022-04-19 14:10:00,74.86,74.9,74.84,74.87,28618.0,67.1817,67.2176,67.1637,67.1907,28618.0
2022-04-19 14:20:00,74.86,74.9,74.8,74.82,61773.0,67.1817,67.2176,67.1279,67.1458,61773.0
2022-04-19 14:30:00,74.81,74.85,74.73,74.84,23369.0,67.1368,67.1727,67.065,67.1637,23369.0
2022-04-19 14:40:00,74.84,74.86,74.82,74.84,29810.0,67.1637,67.1817,67.1458,67.1637,29810.0
2022-04-19 14:50:00,74.85,74.88,74.78,74.8,106495.0,67.1727,67.1996,67.1099,67.1279,106495.0
2022-04-19 15:00:00,74.8,74.82,74.71,74.77,77667.0,67.1279,67.1458,67.0471,67.1009,77667.0
2022-04-19 15:10:00,74.76,74.91,74.75,74.87,61503.0,67.092,67.2266,67.083,67.1907,61503.0
2022-04-19 15:20:00,74.87,74.91,74.78,74.83,103636.0,67.1907,67.2266,67.1099,67.1548,103636.0
2022-04-19 15:30:00,74.82,74.92,74.79,74.9,61978.0,67.1458,67.2355,67.1189,67.2176,61978.0
2022-04-19 15:40:00,74.89,74.94,74.76,74.89,147778.0,67.2086,67.2535,67.092,67.2086,147778.0
2022-04-19 15:50:00,74.88,75.07,74.8,74.83,389495.0,67.1996,67.3702,67.1279,67.1548,389495.0
2022-04-20 09:30:00,75.35,75.66,75.31,75.59,112794.0,67.6214,67.8996,67.5855,67.8368,112794.0
2022-04-20 09:40:00,75.6,75.78,75.3,75.35,22858.0,67.8458,68.0073,67.5766,67.6214,22858.0
2022-04-20 09:50:00,75.47,75.58,75.37,75.42,24329.0,67.7291,67.8278,67.6394,67.6843,24329.0
2022-04-20 10:00:00,75.43,75.52,75.4,75.42,91899.0,67.6932,67.774,67.6663,67.6843,91899.0
2022-04-20 10:10:00,75.43,75.54,75.26,75.36,30577.0,67.6932,67.7919,67.5407,67.6304,30577.0
2022-04-20 10:20:00,75.34,75.4,75.23,75.3,59331.0,67.6125,67.6663,67.5137,67.5766,59331.0
2022-04-20 10:30:00,75.3,75.37,75.24,75.34,80007.0,67.5766,67.6394,67.5227,67.6125,80007.0
2022-04-20 10:40:00,75.34,75.36,75.26,75.26,50815.0,67.6125,67.6304,67.5407,67.5407,50815.0
2022-04-20 10:50:00,75.24,75.3,75.16,75.22,84215.0,67.5227,67.5766,67.4509,67.5048,84215.0
2022-04-20 11:00:00,75.21,75.27,75.14,75.18,57289.0,67.4958,67.5496,67.433,67.4689,57289.0
2022-04-20 11:10:00,75.17,75.25,75.11,75.2,22481.0,67.4599,67.5317,67.4061,67.4868,22481.0
2022-04-20 11:20:00,75.18,75.24,75.14,75.24,17577.0,67.4689,67.5227,67.433,67.5227,17577.0
2022-04-20 11:30:00,75.25,75.34,75.22,75.26,20293.0,67.5317,67.6125,67.5048,67.5407,20293.0
2022-04-20 11:40:00,75.25,75.32,75.21,75.29,38450.0,67.5317,67.5945,67.4958,67.5676,38450.0
2022-04-20 11:50:00,75.3,75.48,75.3,75.47,46337.0,67.5766,67.7381,67.5766,67.7291,46337.0
2022-04-20 12:00:00,75.43,75.46,75.35,75.37,28903.0,67.6932,67.7202,67.6214,67.6394,28903.0
2022-04-20 12:10:00,75.36,75.38,75.29,75.37,11128.0,67.6304,67.6484,67.5676,67.6394,11128.0
2022-04-20 12:20:00,75.37,75.4,75.29,75.31,15168.0,67.6394,67.6663,67.5676,67.5855,15168.0
2022-04-20 12:30:00,75.29,75.41,75.26,75.4,23246.0,67.5676,67.6753,67.5407,67.6663,23246.0
2022-04-20 12:40:00,75.4,75.51,75.38,75.5,24426.0,67.6663,67.765,67.6484,67.7561,24426.0
2022-04-20 12:50:00,75.5,75.54,75.44,75.47,40695.0,67.7561,67.7919,67.7022,67.7291,40695.0
2022-04-20 13:00:00,75.5,75.55,75.36,75.38,65385.0,67.7561,67.8009,67.6304,67.6484,65385.0
2022-04-20 13:10:00,75.38,75.42,75.35,75.4,141880.0,67.6484,67.6843,67.6214,67.6663,141880.0
2022-04-20 13:20:00,75.39,75.47,75.37,75.47,17199.0,67.6573,67.7291,67.6394,67.7291,17199.0
2022-04-20 13:30:00,75.47,75.48,75.35,75.38,30693.0,67.7291,67.7381,67.6214,67.6484,30693.0
2022-04-20 13:40:00,75.37,75.46,75.36,75.42,18518.0,67.6394,67.7202,67.6304,67.6843,18518.0
2022-04-20 13:50:00,75.43,75.53,75.42,75.52,20906.0,67.6932,67.783,67.6843,67.774,20906.0
2022-04-20 14:00:00,75.51,75.64,75.47,75.5,38776.0,67.765,67.8817,67.7291,67.7561,38776.0
2022-04-20 14:10:00,75.5,75.52,75.45,75.46,92272.0,67.7561,67.774,67.7112,67.7202,92272.0
2022-04-20 14:20:00,75.45,75.58,75.45,75.5,49216.0,67.7112,67.8278,67.7112,67.7561,49216.0
2022-04-20 14:30:00,75.49,75.51,75.38,75.51,92030.0,67.7471,67.765,67.6484,67.765,92030.0
2022-04-20 14:40:00,75.51,75.55,75.43,75.45,52820.0,67.765,67.8009,67.6932,67.7112,52820.0
2022-04-20 14:50:00,75.45,75.45,75.29,75.33,53075.0,67.7112,67.7112,67.5676,67.6035,53075.0
2022-04-20 15:00:00,75.32,75.36,75.22,75.3,22128.0,67.5945,67.6304,67.5048,67.5766,22128.0
2022-04-20 15:10:00,75.28,75.39,75.25,75.27,16416.0,67.5586,67.6573,67.5317,67.5496,16416.0
2022-04-20 15:20:00,75.28,75.41,75.25,75.3,31459.0,67.5586,67.6753,67.5317,67.5766,31459.0
2022-04-20 15:30:00,75.29,75.38,75.29,75.32,32967.0,67.5676,67.6484,67.5676,67.5945,32967.0
2022-04-20 15:40:00,75.32,75.42,75.28,75.36,89505.0,67.5945,67.6843,67.5586,67.6304,89505.0
2022-04-20 15:50:00,75.36,75.4,75.3,75.36,205814.0,67.6304,67.6663,67.5766,67.6304,205814.0
2022-04-21 09:30:00,75.22,75.29,75.0,75.12,58064.0,67.5048,67.5676,67.3073,67.415,58064.0
2022-04-21 09:40:00,75.12,75.41,75.02,75.33,17072.0,67.415,67.6753,67.3253,67.6035,17072.0
2022-04-21 09:50:00,75.32,75.62,75.29,75.53,15844.0,67.5945,67.8637,67.5676,67.783,15844.0
2022-04-21 10:00:00,75.54,75.57,75.38,75.43,24446.0,67.7919,67.8189,67.6484,67.6932,24446.0
2022-04-21 10:10:00,75.43,75.6,75.39,75.4,14453.0,67.6932,67.8458,67.6573,67.6663,14453.0
2022-04-21 10:20:00,75.42,75.51,75.33,75.38,76508.0,67.6843,67.765,67.6035,67.6484,76508.0
2022-04-21 10:30:00,75.36,75.47,75.31,75.42,61454.0,67.6304,67.7291,67.5855,67.6843,61454.0
2022-04-21 10:40:00,75.42,75.64,75.39,75.63,19538.0,67.6843,67.8817,67.6573,67.8727,19538.0
2022-04-21 10:50:00,75.65,75.75,75.57,75.69,20962.0,67.8907,67.9804,67.8189,67.9266,20962.0
2022-04-21 11:00:00,75.69,75.73,75.57,75.65,15946.0,67.9266,67.9625,67.8189,67.8907,15946.0
2022-04-21 11:10:00,75.67,75.72,75.51,75.6,19483.0,67.9086,67.9535,67.765,67.8458,19483.0
2022-04-21 11:20:00,75.59,75.68,75.56,75.6,17120.0,67.8368,67.9176,67.8099,67.8458,17120.0
2022-04-21 11:30:00,75.61,75.72,75.58,75.72,21443.0,67.8548,67.9535,67.8278,67.9535,21443.0
2022-04-21 11:40:00,75.72,75.92,75.69,75.92,33786.0,67.9535,68.133,67.9266,68.133,33786.0
2022-04-21 11:50:00,75.92,76.05,75.91,75.95,56327.0,68.133,68.2496,68.124,68.1599,56327.0
2022-04-21 12:00:00,75.95,75.95,75.68,75.75,21041.0,68.1599,68.1599,67.9176,67.9804,21041.0
2022-04-21 12:10:00,75.77,75.9,75.7,75.89,61532.0,67.9984,68.115,67.9355,68.1061,61532.0
2022-04-21 12:20:00,75.88,75.91,75.78,75.8,33508.0,68.0971,68.124,68.0073,68.0253,33508.0
2022-04-21 12:30:00,75.81,76.03,75.79,75.94,87379.0,68.0343,68.2317,68.0163,68.1509,87379.0
2022-04-21 12:40:00,75.94,75.95,75.83,75.85,51739.0,68.1509,68.1599,68.0522,68.0702,51739.0
2022-04-21 12:50:00,75.85,75.91,75.7,75.84,75030.0,68.0702,68.124,67.9355,68.0612,75030.0
2022-04-21 13:00:00,75.87,75.89,75.69,75.77,57401.0,68.0881,68.1061,67.9266,67.9984,57401.0
2022-04-21 13:10:00,75.76,75.76,75.63,75.65,30616.0,67.9894,67.9894,67.8727,67.8907,30616.0
2022-04-21 13:20:00,75.63,75.68,75.59,75.67,21389.0,67.8727,67.9176,67.8368,67.9086,21389.0
2022-04-21 13:30:00,75.66,75.75,75.64,75.7,21705.0,67.8996,67.9804,67.8817,67.9355,21705.0
2022-04-21 13:40:00,75.71,75.8,75.59,75.77,48359.0,67.9445,68.0253,67.8368,67.9984,48359.0
2022-04-21 13:50:00,75.78,75.85,75.73,75.83,30849.0,68.0073,68.0702,67.9625,68.0522,30849.0
2022-04-21 14:00:00,75.83,75.85,75.71,75.83,31972.0,68.0522,68.0702,67.9445,68.0522,31972.0
2022-04-21 14:10:00,75.83,75.94,75.82,75.92,24954.0,68.0522,68.1509,68.0432,68.133,24954.0
2022-04-21 14:20:00,75.94,76.04,75.84,75.84,40553.0,68.1509,68.2407,68.0612,68.0612,40553.0
2022-04-21 14:30:00,75.84,75.9,75.78,75.87,44642.0,68.0612,68.115,68.0073,68.0881,44642.0
2022-04-21 14:40:00,75.88,75.95,75.76,75.82,58221.0,68.0971,68.1599,67.9894,68.0432,58221.0
2022-04-21 14:50:00,75.82,75.93,75.76,75.77,71440.0,68.0432,68.1419,67.9894,67.9984,71440.0
2022-04-21 15:00:00,75.76,75.84,75.59,75.63,206806.0,67.9894,68.0612,67.8368,67.8727,206806.0
2022-04-21 15:10:00,75.61,75.71,75.55,75.71,62885.0,67.8548,67.9445,67.8009,67.9445,62885.0
2022-04-21 15:20:00,75.7,75.83,75.65,75.77,91753.0,67.9355,68.0522,67.8907,67.9984,91753.0
2022-04-21 15:30:00,75.76,75.79,75.39,75.5,93092.0,67.9894,68.0163,67.6573,67.7561,93092.0
2022-04-21 15:40:00,75.5,75.51,75.31,75.34,64576.0,67.7561,67.765,67.5855,67.6125,64576.0
2022-04-21 15:50:00,75.34,75.53,75.23,75.3,263169.0,67.6125,67.783,67.5137,67.5766,263169.0
2022-04-22 09:30:00,75.23,75.38,74.92,74.99,59244.0,67.5137,67.6484,67.2355,67.2984,59244.0
2022-04-22 09:40:00,75.01,75.18,74.93,75.03,41033.0,67.3163,67.4689,67.2445,67.3343,41033.0
2022-04-22 09:50:00,75.06,75.08,74.67,74.74,26819.0,67.3612,67.3791,67.0112,67.074,26819.0
2022-04-22 10:00:00,74.78,75.13,74.63,74.89,54259.0,67.1099,67.424,66.9753,67.2086,54259.0
2022-04-22 10:10:00,74.88,74.97,74.73,74.95,17795.0,67.1996,67.2804,67.065,67.2625,17795.0
2022-04-22 10:20:00,74.92,75.1,74.92,74.97,19352.0,67.2355,67.3971,67.2355,67.2804,19352.0
2022-04-22 10:30:00,74.96,75.07,74.84,74.91,24040.0,67.2714,67.3702,67.1637,67.2266,24040.0
2022-04-22 10:40:00,74.91,74.96,74.7,74.73,34411.0,67.2266,67.2714,67.0381,67.065,34411.0
2022-04-22 10:50:00,74.72,74.87,74.68,74.83,23036.0,67.0561,67.1907,67.0202,67.1548,23036.0
2022-04-22 11:00:00,74.84,75.06,74.84,75.0,31131.0,67.1637,67.3612,67.1637,67.3073,31131.0
2022-04-22 11:10:00,74.98,74.98,74.7,74.75,23502.0,67.2894,67.2894,67.0381,67.083,23502.0
2022-04-22 11:20:00,74.76,74.94,74.69,74.87,25214.0,67.092,67.2535,67.0291,67.1907,25214.0
2022-04-22 11:30:00,74.88,74.94,74.72,74.94,18539.0,67.1996,67.2535,67.0561,67.2535,18539.0
2022-04-22 11:40:00,74.97,74.99,74.76,74.81,15761.0,67.2804,67.2984,67.092,67.1368,15761.0
2022-04-22 11:50:00,74.84,74.86,74.66,74.79,15818.0,67.1637,67.1817,67.0022,67.1189,15818.0
2022-04-22 12:00:00,74.79,74.8,74.72,74.8,17244.0,67.1189,67.1279,67.0561,67.1279,17244.0
2022-04-22 12:10:00,74.8,74.85,74.77,74.85,21208.0,67.1279,67.1727,67.1009,67.1727,21208.0
2022-04-22 12:20:00,74.84,75.0,74.81,74.98,18011.0,67.1637,67.3073,67.1368,67.2894,18011.0
2022-04-22 12:30:00,74.99,75.09,74.97,75.01,15920.0,67.2984,67.3881,67.2804,67.3163,15920.0
2022-04-22 12:40:00,75.02,75.06,74.98,75.0,26774.0,67.3253,67.3612,67.2894,67.3073,26774.0
2022-04-22 12:50:00,75.01,75.03,74.93,74.95,12997.0,67.3163,67.3343,67.2445,67.2625,12997.0
2022-04-22 13:00:00,74.95,74.95,74.82,74.92,19228.0,67.2625,67.2625,67.1458,67.2355,19228.0
2022-04-22 13:10:00,74.92,74.92,74.83,74.83,15380.0,67.2355,67.2355,67.1548,67.1548,15380.0
2022-04-22 13:20:00,74.81,75.07,74.72,75.07,21480.0,67.1368,67.3702,67.0561,67.3702,21480.0
2022-04-22 13:30:00,75.06,75.14,74.95,74.99,12990.0,67.3612,67.433,67.2625,67.2984,12990.0
2022-04-22 13:40:00,75.0,75.1,74.95,75.06,14517.0,67.3073,67.3971,67.2625,67.3612,14517.0
2022-04-22 13:50:00,75.04,75.09,75.01,75.04,12996.0,67.3432,67.3881,67.3163,67.3432,12996.0
2022-04-22 14:00:00,75.02,75.09,75.0,75.06,31772.0,67.3253,67.3881,67.3073,67.3612,31772.0
2022-04-22 14:10:00,75.05,75.07,74.99,75.03,22107.0,67.3522,67.3702,67.2984,67.3343,22107.0
2022-04-22 14:20:00,75.01,75.08,74.97,75.0,14233.0,67.3163,67.3791,67.2804,67.3073,14233.0
2022-04-22 14:30:00,74.99,75.06,74.94,75.02,30297.0,67.2984,67.3612,67.2535,67.3253,30297.0
2022-04-22 14:40:00,75.02,75.09,74.96,75.0,22699.0,67.3253,67.3881,67.2714,67.3073,22699.0
2022-04-22 14:50:00,74.98,74.98,74.75,74.81,15325.0,67.2894,67.2894,67.083,67.1368,15325.0
2022-04-22 15:00:00,74.83,74.88,74.78,74.82,27657.0,67.1548,67.1996,67.1099,67.1458,27657.0
2022-04-22 15:10:00,74.81,74.97,74.75,74.95,42438.0,67.1368,67.2804,67.083,67.2625,42438.0
2022-04-22 15:20:00,74.96,74.98,74.85,74.89,28570.0,67.2714,67.2894,67.1727,67.2086,28570.0
2022-04-22 15:30:00,74.91,75.09,74.9,75.06,54449.0,67.2266,67.3881,67.2176,67.3612,54449.0
2022-04-22 15:40:00,75.07,75.09,74.76,74.76,84721.0,67.3702,67.3881,67.092,67.092,84721.0
2022-04-22 15:50:00,74.75,74.75,74.22,74.3,289266.0,67.083,67.083,66.6073,66.6791,289266.0
2022-04-25 09:30:00,74.65,74.92,73.85,73.87,102409.0,66.9932,67.2355,66.2753,66.2932,102409.0
2022-04-25 09:40:00,73.91,74.23,73.86,74.04,53583.0,66.3291,66.6163,66.2843,66.4458,53583.0
2022-04-25 09:50:00,74.02,74.09,73.53,73.55,32429.0,66.4279,66.4907,65.9881,66.0061,32429.0
2022-04-25 10:00:00,73.55,73.71,73.52,73.56,70232.0,66.0061,66.1497,65.9791,66.015,70232.0
2022-04-25 10:10:00,73.57,73.65,73.44,73.59,66394.0,66.024,66.0958,65.9073,66.042,66394.0
2022-04-25 10:20:00,73.6,73.63,73.33,73.35,82835.0,66.0509,66.0779,65.8086,65.8266,82835.0
2022-04-25 10:30:00,73.28,73.68,73.27,73.62,20729.0,65.7638,66.1227,65.7548,66.0689,20729.0
2022-04-25 10:40:00,73.63,73.63,73.1,73.27,71063.0,66.0779,66.0779,65.6022,65.7548,71063.0
2022-04-25 10:50:00,73.27,73.51,73.21,73.37,64704.0,65.7548,65.9702,65.7009,65.8445,64704.0
2022-04-25 11:00:00,73.38,73.52,73.31,73.38,30678.0,65.8535,65.9791,65.7907,65.8535,30678.0
2022-04-25 11:10:00,73.38,73.48,73.24,73.25,114157.0,65.8535,65.9432,65.7279,65.7368,114157.0
2022-04-25 11:20:00,73.24,73.27,73.04,73.13,33266.0,65.7279,65.7548,65.5484,65.6291,33266.0
2022-04-25 11:30:00,73.07,73.16,72.97,72.98,43294.0,65.5753,65.6561,65.4856,65.4945,43294.0
2022-04-25 11:40:00,72.96,73.0,72.77,72.82,25852.0,65.4766,65.5125,65.3061,65.3509,25852.0
2022-04-25 11:50:00,72.86,72.92,72.68,72.85,29768.0,65.3868,65.4407,65.2253,65.3779,29768.0
2022-04-25 12:00:00,72.84,73.12,72.79,73.11,95251.0,65.3689,65.6202,65.324,65.6112,95251.0
2022-04-25 12:10:00,73.09,73.09,72.39,72.43,51624.0,65.5932,65.5932,64.965,65.0009,51624.0
2022-04-25 12:20:00,72.44,72.79,72.44,72.69,78517.0,65.0099,65.324,65.0099,65.2343,78517.0
2022-04-25 12:30:00,72.69,72.85,72.64,72.78,82285.0,65.2343,65.3779,65.1894,65.315,82285.0
2022-04-25 12:40:00,72.79,72.79,72.53,72.66,113609.0,65.324,65.324,65.0907,65.2073,113609.0
2022-04-25 12:50:00,72.66,72.82,72.6,72.75,34444.0,65.2073,65.3509,65.1535,65.2881,34444.0
2022-04-25 13:00:00,72.75,72.85,72.65,72.82,27038.0,65.2881,65.3779,65.1984,65.3509,27038.0
2022-04-25 13:10:00,72.84,72.94,72.71,72.75,53307.0,65.3689,65.4586,65.2522,65.2881,53307.0
2022-04-25 13:20:00,72.76,72.82,72.75,72.82,64336.0,65.2971,65.3509,65.2881,65.3509,64336.0
2022-04-25 13:30:00,72.81,72.85,72.55,72.58,39684.0,65.342,65.3779,65.1086,65.1356,39684.0
2022-04-25 13:40:00,72.58,72.75,72.57,72.67,73468.0,65.1356,65.2881,65.1266,65.2163,73468.0
2022-04-25 13:50:00,72.69,73.01,72.64,73.0,37773.0,65.2343,65.5214,65.1894,65.5125,37773.0
2022-04-25 14:00:00,73.01,73.04,72.77,73.02,47582.0,65.5214,65.5484,65.3061,65.5304,47582.0
2022-04-25 14:10:00,73.03,73.29,73.01,73.12,35485.0,65.5394,65.7727,65.5214,65.6202,35485.0
2022-04-25 14:20:00,73.1,73.16,73.05,73.15,68427.0,65.6022,65.6561,65.5573,65.6471,68427.0
2022-04-25 14:30:00,73.16,73.22,73.09,73.09,61239.0,65.6561,65.7099,65.5932,65.5932,61239.0
2022-04-25 14:40:00,73.1,73.14,72.9,72.9,102133.0,65.6022,65.6381,65.4227,65.4227,102133.0
2022-04-25 14:50:00,72.9,73.1,72.85,72.85,112819.0,65.4227,65.6022,65.3779,65.3779,112819.0
2022-04-25 15:00:00,72.84,73.01,72.84,72.97,79452.0,65.3689,65.5214,65.3689,65.4856,79452.0
2022-04-25 15:10:00,72.97,73.18,72.96,73.16,67210.0,65.4856,65.674,65.4766,65.6561,67210.0
2022-04-25 15:20:00,73.16,73.42,73.16,73.41,66177.0,65.6561,65.8894,65.6561,65.8804,66177.0
2022-04-25 15:30:00,73.41,73.67,73.36,73.65,48911.0,65.8804,66.1138,65.8355,66.0958,48911.0
2022-04-25 15:40:00,73.65,73.84,73.53,73.72,72899.0,66.0958,66.2663,65.9881,66.1586,72899.0
2022-04-25 15:50:00,73.71,73.84,73.53,73.68,353090.0,66.1497,66.2663,65.9881,66.1227,353090.0
2022-04-26 09:30:00,73.6,73.95,73.35,73.93,72447.0,66.0509,66.365,65.8266,66.3471,72447.0
2022-04-26 09:40:00,73.94,74.04,73.8,73.94,28147.0,66.3561,66.4458,66.2304,66.3561,28147.0
2022-04-26 09:50:00,73.91,74.18,73.87,74.14,26284.0,66.3291,66.5714,66.2932,66.5355,26284.0
2022-04-26 10:00:00,74.15,74.37,74.1,74.23,42959.0,66.5445,66.742,66.4996,66.6163,42959.0
2022-04-26 10:10:00,74.21,74.25,73.96,73.96,66838.0,66.5984,66.6343,66.374,66.374,66838.0
2022-04-26 10:20:00,73.95,74.12,73.81,74.11,79076.0,66.365,66.5176,66.2394,66.5086,79076.0
2022-04-26 10:30:00,74.11,74.21,73.96,74.13,60631.0,66.5086,66.5984,66.374,66.5266,60631.0
2022-04-26 10:40:00,74.12,74.14,73.87,73.97,92053.0,66.5176,66.5355,66.2932,66.383,92053.0
2022-04-26 10:50:00,74.0,74.31,73.94,74.26,31928.0,66.4099,66.6881,66.3561,66.6432,31928.0
2022-04-26 11:00:00,74.23,74.6,74.16,74.46,49126.0,66.6163,66.9484,66.5535,66.8227,49126.0
2022-04-26 11:10:00,74.46,74.66,74.42,74.61,43215.0,66.8227,67.0022,66.7868,66.9573,43215.0
2022-04-26 11:20:00,74.61,74.66,74.46,74.47,41680.0,66.9573,67.0022,66.8227,66.8317,41680.0
2022-04-26 11:30:00,74.45,74.45,74.16,74.23,47061.0,66.8137,66.8137,66.5535,66.6163,47061.0
2022-04-26 11:40:00,74.22,74.38,74.13,74.37,25665.0,66.6073,66.7509,66.5266,66.742,25665.0
2022-04-26 11:50:00,74.37,74.46,74.3,74.33,18798.0,66.742,66.8227,66.6791,66.7061,18798.0
2022-04-26 12:00:00,74.32,74.33,74.17,74.24,39634.0,66.6971,66.7061,66.5625,66.6253,39634.0
2022-04-26 12:10:00,74.24,74.25,74.12,74.19,34755.0,66.6253,66.6343,66.5176,66.5804,34755.0
2022-04-26 12:20:00,74.2,74.25,74.11,74.16,18318.0,66.5894,66.6343,66.5086,66.5535,18318.0
2022-04-26 12:30:00,74.15,74.33,73.91,73.96,128515.0,66.5445,66.7061,66.3291,66.374,128515.0
2022-04-26 12:40:00,73.96,74.05,73.9,73.97,22482.0,66.374,66.4548,66.3202,66.383,22482.0
2022-04-26 12:50:00,73.94,74.2,73.94,74.2,11532.0,66.3561,66.5894,66.3561,66.5894,11532.0
2022-04-26 13:00:00,74.2,74.22,74.0,74.07,13043.0,66.5894,66.6073,66.4099,66.4727,13043.0
2022-04-26 13:10:00,74.06,74.15,74.02,74.06,29105.0,66.4638,66.5445,66.4279,66.4638,29105.0
2022-04-26 13:20:00,74.06,74.11,73.9,73.96,37551.0,66.4638,66.5086,66.3202,66.374,37551.0
2022-04-26 13:30:00,73.95,73.97,73.86,73.94,21127.0,66.365,66.383,66.2843,66.3561,21127.0
2022-04-26 13:40:00,73.94,74.12,73.94,74.08,22766.0,66.3561,66.5176,66.3561,66.4817,22766.0
2022-04-26 13:50:00,74.08,74.09,73.78,73.82,22722.0,66.4817,66.4907,66.2125,66.2484,22722.0
2022-04-26 14:00:00,73.82,73.94,73.81,73.87,37558.0,66.2484,66.3561,66.2394,66.2932,37558.0
2022-04-26 14:10:00,73.88,74.03,73.85,74.01,37718.0,66.3022,66.4368,66.2753,66.4189,37718.0
2022-04-26 14:20:00,74.01,74.17,73.83,73.96,44647.0,66.4189,66.5625,66.2573,66.374,44647.0
2022-04-26 14:30:00,73.95,73.98,73.77,73.94,44741.0,66.365,66.392,66.2035,66.3561,44741.0
2022-04-26 14:40:00,73.93,73.95,73.79,73.87,41923.0,66.3471,66.365,66.2214,66.2932,41923.0
2022-04-26 14:50:00,73.88,73.96,73.84,73.86,34974.0,66.3022,66.374,66.2663,66.2843,34974.0
2022-04-26 15:00:00,73.85,73.88,73.58,73.71,42327.0,66.2753,66.3022,66.033,66.1497,42327.0
2022-04-26 15:10:00,73.69,73.77,73.53,73.53,52973.0,66.1317,66.2035,65.9881,65.9881,52973.0
2022-04-26 15:20:00,73.53,73.62,73.46,73.53,66138.0,65.9881,66.0689,65.9253,65.9881,66138.0
2022-04-26 15:30:00,73.52,73.56,73.38,73.55,75223.0,65.9791,66.015,65.8535,66.0061,75223.0
2022-04-26 15:40:00,73.56,73.59,73.35,73.54,87228.0,66.015,66.042,65.8266,65.9971,87228.0
2022-04-26 15:50:00,73.53,73.61,73.36,73.4,308657.0,65.9881,66.0599,65.8355,65.8714,308657.0
2022-04-27 09:30:00,73.45,73.66,72.63,72.76,46778.0,65.9163,66.1048,65.1804,65.2971,46778.0
2022-04-27 09:40:00,72.76,73.45,72.76,73.45,18619.0,65.2971,65.9163,65.2971,65.9163,18619.0
2022-04-27 09:50:00,73.47,73.74,73.41,73.73,27350.0,65.9343,66.1766,65.8804,66.1676,27350.0
2022-04-27 10:00:00,73.78,74.1,73.77,74.1,42105.0,66.2125,66.4996,66.2035,66.4996,42105.0
2022-04-27 10:10:00,74.11,74.11,73.68,73.68,22837.0,66.5086,66.5086,66.1227,66.1227,22837.0
2022-04-27 10:20:00,73.68,73.83,73.54,73.75,25446.0,66.1227,66.2573,65.9971,66.1855,25446.0
2022-04-27 10:30:00,73.73,73.85,73.48,73.8,26657.0,66.1676,66.2753,65.9432,66.2304,26657.0
2022-04-27 10:40:00,73.77,73.99,73.77,73.98,16578.0,66.2035,66.4009,66.2035,66.392,16578.0
2022-04-27 10:50:00,73.98,74.16,73.85,73.9,30081.0,66.392,66.5535,66.2753,66.3202,30081.0
2022-04-27 11:00:00,73.86,73.88,73.58,73.64,28640.0,66.2843,66.3022,66.033,66.0868,28640.0
2022-04-27 11:10:00,73.61,73.83,73.45,73.81,21131.0,66.0599,66.2573,65.9163,66.2394,21131.0
2022-04-27 11:20:00,73.82,73.98,73.75,73.98,20626.0,66.2484,66.392,66.1855,66.392,20626.0
2022-04-27 11:30:00,73.99,74.16,73.94,74.03,17735.0,66.4009,66.5535,66.3561,66.4368,17735.0
2022-04-27 11:40:00,74.03,74.08,73.95,74.01,38416.0,66.4368,66.4817,66.365,66.4189,38416.0
2022-04-27 11:50:00,74.05,74.06,73.88,73.98,16877.0,66.4548,66.4638,66.3022,66.392,16877.0
2022-04-27 12:00:00,74.0,74.11,73.97,74.09,14117.0,66.4099,66.5086,66.383,66.4907,14117.0
2022-04-27 12:10:00,74.09,74.09,73.94,73.97,10837.0,66.4907,66.4907,66.3561,66.383,10837.0
2022-04-27 12:20:00,73.98,74.09,73.95,74.05,17731.0,66.392,66.4907,66.365,66.4548,17731.0
2022-04-27 12:30:00,74.05,74.1,73.93,74.05,11408.0,66.4548,66.4996,66.3471,66.4548,11408.0
2022-04-27 12:40:00,74.06,74.25,74.06,74.2,14875.0,66.4638,66.6343,66.4638,66.5894,14875.0
2022-04-27 12:50:00,74.21,74.22,74.15,74.16,13648.0,66.5984,66.6073,66.5445,66.5535,13648.0
2022-04-27 13:00:00,74.17,74.23,74.0,74.02,18675.0,66.5625,66.6163,66.4099,66.4279,18675.0
2022-04-27 13:10:00,74.05,74.13,73.99,74.12,13789.0,66.4548,66.5266,66.4009,66.5176,13789.0
2022-04-27 13:20:00,74.12,74.21,73.97,74.11,20680.0,66.5176,66.5984,66.383,66.5086,20680.0
2022-04-27 13:30:00,74.12,74.19,74.09,74.13,28531.0,66.5176,66.5804,66.4907,66.5266,28531.0
2022-04-27 13:40:00,74.15,74.23,74.07,74.17,20817.0,66.5445,66.6163,66.4727,66.5625,20817.0
2022-04-27 13:50:00,74.17,74.26,74.12,74.12,14853.0,66.5625,66.6432,66.5176,66.5176,14853.0
2022-04-27 14:00:00,74.11,74.11,73.88,74.01,19306.0,66.5086,66.5086,66.3022,66.4189,19306.0
2022-04-27 14:10:00,73.96,73.99,73.73,73.78,35449.0,66.374,66.4009,66.1676,66.2125,35449.0
2022-04-27 14:20:00,73.78,73.91,73.77,73.78,25077.0,66.2125,66.3291,66.2035,66.2125,25077.0
2022-04-27 14:30:00,73.79,73.8,73.56,73.64,77796.0,66.2214,66.2304,66.015,66.0868,77796.0
2022-04-27 14:40:00,73.68,73.83,73.61,73.63,45088.0,66.1227,66.2573,66.0599,66.0779,45088.0
2022-04-27 14:50:00,73.63,73.69,73.42,73.46,47737.0,66.0779,66.1317,65.8894,65.9253,47737.0
2022-04-27 15:00:00,73.46,73.49,73.27,73.32,31149.0,65.9253,65.9522,65.7548,65.7997,31149.0
2022-04-27 15:10:00,73.33,73.42,73.2,73.42,71118.0,65.8086,65.8894,65.692,65.8894,71118.0
2022-04-27 15:20:00,73.44,73.53,73.33,73.39,73175.0,65.9073,65.9881,65.8086,65.8625,73175.0
2022-04-27 15:30:00,73.38,73.41,73.23,73.31,113358.0,65.8535,65.8804,65.7189,65.7907,113358.0
2022-04-27 15:40:00,73.31,73.41,73.18,73.19,71698.0,65.7907,65.8804,65.674,65.683,71698.0
2022-04-27 15:50:00,73.18,73.18,72.89,72.98,373223.0,65.674,65.674,65.4138,65.4945,373223.0
2022-04-28 09:30:00,75.54,75.61,73.06,73.61,282903.0,67.7919,67.8548,65.5663,66.0599,282903.0
2022-04-28 09:40:00,73.58,74.74,73.22,74.62,95492.0,66.033,67.074,65.7099,66.9663,95492.0
2022-04-28 09:50:00,74.67,74.67,74.17,74.32,70932.0,67.0112,67.0112,66.5625,66.6971,70932.0
2022-04-28 10:00:00,74.29,74.86,74.23,74.86,230963.0,66.6702,67.1817,66.6163,67.1817,230963.0
2022-04-28 10:10:00,74.86,74.91,74.63,74.73,119792.0,67.1817,67.2266,66.9753,67.065,119792.0
2022-04-28 10:20:00,74.73,74.89,74.38,74.38,44204.0,67.065,67.2086,66.7509,66.7509,44204.0
2022-04-28 10:30:00,74.41,74.42,74.05,74.15,57034.0,66.7779,66.7868,66.4548,66.5445,57034.0
2022-04-28 10:40:00,74.15,74.31,73.89,73.89,93725.0,66.5445,66.6881,66.3112,66.3112,93725.0
2022-04-28 10:50:00,73.87,73.9,73.67,73.76,170856.0,66.2932,66.3202,66.1138,66.1945,170856.0
2022-04-28 11:00:00,73.75,74.09,73.74,73.83,117640.0,66.1855,66.4907,66.1766,66.2573,117640.0
2022-04-28 11:10:00,73.86,73.92,73.78,73.88,62957.0,66.2843,66.3381,66.2125,66.3022,62957.0
2022-04-28 11:20:00,73.9,73.99,73.77,73.96,53551.0,66.3202,66.4009,66.2035,66.374,53551.0
2022-04-28 11:30:00,73.98,74.13,73.81,74.04,56445.0,66.392,66.5266,66.2394,66.4458,56445.0
2022-04-28 11:40:00,74.06,74.38,73.97,74.21,62424.0,66.4638,66.7509,66.383,66.5984,62424.0
2022-04-28 11:50:00,74.26,74.61,74.25,74.54,34347.0,66.6432,66.9573,66.6343,66.8945,34347.0
2022-04-28 12:00:00,74.52,74.7,74.46,74.69,45323.0,66.8766,67.0381,66.8227,67.0291,45323.0
2022-04-28 12:10:00,74.68,74.86,74.57,74.86,25943.0,67.0202,67.1817,66.9214,67.1817,25943.0
2022-04-28 12:20:00,74.82,74.94,74.74,74.92,62113.0,67.1458,67.2535,67.074,67.2355,62113.0
2022-04-28 12:30:00,74.91,74.92,74.62,74.72,54451.0,67.2266,67.2355,66.9663,67.0561,54451.0
2022-04-28 12:40:00,74.73,74.86,74.45,74.5,49888.0,67.065,67.1817,66.8137,66.8586,49888.0
2022-04-28 12:50:00,74.52,74.72,74.47,74.68,84840.0,66.8766,67.0561,66.8317,67.0202,84840.0
2022-04-28 13:00:00,74.68,74.68,74.24,74.43,58983.0,67.0202,67.0202,66.6253,66.7958,58983.0
2022-04-28 13:10:00,74.42,74.46,74.31,74.39,42017.0,66.7868,66.8227,66.6881,66.7599,42017.0
2022-04-28 13:20:00,74.38,74.38,74.04,74.08,31480.0,66.7509,66.7509,66.4458,66.4817,31480.0
2022-04-28 13:30:00,74.09,74.15,74.0,74.15,29335.0,66.4907,66.5445,66.4099,66.5445,29335.0
2022-04-28 13:40:00,74.17,74.43,74.08,74.34,36295.0,66.5625,66.7958,66.4817,66.715,36295.0
2022-04-28 13:50:00,74.34,74.36,74.16,74.22,48364.0,66.715,66.733,66.5535,66.6073,48364.0
2022-04-28 14:00:00,74.23,74.36,74.12,74.31,48165.0,66.6163,66.733,66.5176,66.6881,48165.0
2022-04-28 14:10:00,74.31,74.47,74.29,74.43,35189.0,66.6881,66.8317,66.6702,66.7958,35189.0
2022-04-28 14:20:00,74.44,74.46,74.25,74.34,30506.0,66.8048,66.8227,66.6343,66.715,30506.0
2022-04-28 14:30:00,74.34,74.49,74.31,74.46,41692.0,66.715,66.8496,66.6881,66.8227,41692.0
2022-04-28 14:40:00,74.46,74.84,74.46,74.81,52330.0,66.8227,67.1637,66.8227,67.1368,52330.0
2022-04-28 14:50:00,74.81,74.84,74.68,74.84,65147.0,67.1368,67.1637,67.0202,67.1637,65147.0
2022-04-28 15:00:00,74.85,74.92,74.67,74.69,109058.0,67.1727,67.2355,67.0112,67.0291,109058.0
2022-04-28 15:10:00,74.69,74.75,74.61,74.75,63955.0,67.0291,67.083,66.9573,67.083,63955.0
2022-04-28 15:20:00,74.75,74.86,74.71,74.86,84187.0,67.083,67.1817,67.0471,67.1817,84187.0
2022-04-28 15:30:00,74.86,74.86,74.64,74.78,96218.0,67.1817,67.1817,66.9843,67.1099,96218.0
2022-04-28 15:40:00,74.78,74.89,74.73,74.77,131732.0,67.1099,67.2086,67.065,67.1009,131732.0
2022-04-28 15:50:00,74.78,74.93,74.68,74.91,406196.0,67.1099,67.2445,67.0202,67.2266,406196.0
2022-04-29 09:30:00,74.91,74.91,74.08,74.12,146338.0,67.2266,67.2266,66.4817,66.5176,146338.0
2022-04-29 09:40:00,74.12,74.25,73.91,74.14,143937.0,66.5176,66.6343,66.3291,66.5355,143937.0
2022-04-29 09:50:00,74.16,74.37,74.0,74.2,67552.0,66.5535,66.742,66.4099,66.5894,67552.0
2022-04-29 10:00:00,74.24,74.36,74.11,74.23,75624.0,66.6253,66.733,66.5086,66.6163,75624.0
2022-04-29 10:10:00,74.22,74.39,74.15,74.19,38933.0,66.6073,66.7599,66.5445,66.5804,38933.0
2022-04-29 10:20:00,74.19,74.24,74.0,74.0,77332.0,66.5804,66.6253,66.4099,66.4099,77332.0
2022-04-29 10:30:00,73.99,74.01,73.82,74.01,87548.0,66.4009,66.4189,66.2484,66.4189,87548.0
2022-04-29 10:40:00,74.03,74.08,73.77,73.83,48166.0,66.4368,66.4817,66.2035,66.2573,48166.0
2022-04-29 10:50:00,73.83,73.92,73.81,73.82,63815.0,66.2573,66.3381,66.2394,66.2484,63815.0
2022-04-29 11:00:00,73.8,74.08,73.68,74.05,124820.0,66.2304,66.4817,66.1227,66.4548,124820.0
2022-04-29 11:10:00,74.05,74.1,73.87,74.04,55805.0,66.4548,66.4996,66.2932,66.4458,55805.0
2022-04-29 11:20:00,74.06,74.26,74.01,74.26,44840.0,66.4638,66.6432,66.4189,66.6432,44840.0
2022-04-29 11:30:00,74.26,74.48,74.14,74.16,39718.0,66.6432,66.8407,66.5355,66.5535,39718.0
2022-04-29 11:40:00,74.13,74.2,74.02,74.14,23471.0,66.5266,66.5894,66.4279,66.5355,23471.0
2022-04-29 11:50:00,74.13,74.19,74.1,74.13,27368.0,66.5266,66.5804,66.4996,66.5266,27368.0
2022-04-29 12:00:00,74.13,74.14,73.84,73.85,57219.0,66.5266,66.5355,66.2663,66.2753,57219.0
2022-04-29 12:10:00,73.86,73.95,73.82,73.83,49436.0,66.2843,66.365,66.2484,66.2573,49436.0
2022-04-29 12:20:00,73.83,73.94,73.76,73.83,40543.0,66.2573,66.3561,66.1945,66.2573,40543.0
2022-04-29 12:30:00,73.83,73.94,73.79,73.92,32086.0,66.2573,66.3561,66.2214,66.3381,32086.0
2022-04-29 12:40:00,73.92,73.99,73.87,73.9,36272.0,66.3381,66.4009,66.2932,66.3202,36272.0
2022-04-29 12:50:00,73.9,73.9,73.79,73.89,56896.0,66.3202,66.3202,66.2214,66.3112,56896.0
2022-04-29 13:00:00,73.88,73.95,73.83,73.92,49896.0,66.3022,66.365,66.2573,66.3381,49896.0
2022-04-29 13:10:00,73.92,74.0,73.89,73.99,55168.0,66.3381,66.4099,66.3112,66.4009,55168.0
2022-04-29 13:20:00,74.0,74.12,73.96,73.96,34711.0,66.4099,66.5176,66.374,66.374,34711.0
2022-04-29 13:30:00,73.97,74.14,73.97,74.1,50871.0,66.383,66.5355,66.383,66.4996,50871.0
2022-04-29 13:40:00,74.11,74.11,73.84,73.84,38468.0,66.5086,66.5086,66.2663,66.2663,38468.0
2022-04-29 13:50:00,73.84,73.89,73.71,73.74,39576.0,66.2663,66.3112,66.1497,66.1766,39576.0
2022-04-29 14:00:00,73.74,73.85,73.71,73.82,27681.0,66.1766,66.2753,66.1497,66.2484,27681.0
2022-04-29 14:10:00,73.82,74.01,73.76,74.01,39338.0,66.2484,66.4189,66.1945,66.4189,39338.0
2022-04-29 14:20:00,74.01,74.01,73.89,73.9,53397.0,66.4189,66.4189,66.3112,66.3202,53397.0
2022-04-29 14:30:00,73.9,73.94,73.82,73.82,62587.0,66.3202,66.3561,66.2484,66.2484,62587.0
2022-04-29 14:40:00,73.81,73.95,73.8,73.8,49659.0,66.2394,66.365,66.2304,66.2304,49659.0
2022-04-29 14:50:00,73.81,73.94,73.72,73.92,47474.0,66.2394,66.3561,66.1586,66.3381,47474.0
2022-04-29 15:00:00,73.92,73.94,73.73,73.78,106397.0,66.3381,66.3561,66.1676,66.2125,106397.0
2022-04-29 15:10:00,73.78,73.79,73.62,73.75,106093.0,66.2125,66.2214,66.0689,66.1855,106093.0
2022-04-29 15:20:00,73.75,73.75,73.57,73.61,98895.0,66.1855,66.1855,66.024,66.0599,98895.0
2022-04-29 15:30:00,73.6,73.82,73.53,73.73,99597.0,66.0509,66.2484,65.9881,66.1676,99597.0
2022-04-29 15:40:00,73.74,73.81,73.48,73.49,153950.0,66.1766,66.2394,65.9432,65.9522,153950.0
2022-04-29 15:50:00,73.48,73.48,73.03,73.26,762276.0,65.9432,65.9432,65.5394,65.7458,762276.0
2022-05-02 09:30:00,73.54,74.12,73.02,73.21,187258.0,65.9971,66.5176,65.5304,65.7009,187258.0
2022-05-02 09:40:00,73.24,73.51,72.92,72.99,95140.0,65.7279,65.9702,65.4407,65.5035,95140.0
2022-05-02 09:50:00,72.98,73.05,72.67,72.98,55697.0,65.4945,65.5573,65.2163,65.4945,55697.0
2022-05-02 10:00:00,72.99,73.39,72.82,73.13,66345.0,65.5035,65.8625,65.3509,65.6291,66345.0
2022-05-02 10:10:00,73.14,73.62,72.98,73.48,92946.0,65.6381,66.0689,65.4945,65.9432,92946.0
2022-05-02 10:20:00,73.5,73.94,73.4,73.74,90391.0,65.9612,66.3561,65.8714,66.1766,90391.0
2022-05-02 10:30:00,73.75,73.95,73.58,73.67,71811.0,66.1855,66.365,66.033,66.1138,71811.0
2022-05-02 10:40:00,73.69,73.75,73.39,73.49,50547.0,66.1317,66.1855,65.8625,65.9522,50547.0
2022-05-02 10:50:00,73.5,73.6,73.32,73.41,47895.0,65.9612,66.0509,65.7997,65.8804,47895.0
2022-05-02 11:00:00,73.42,73.46,73.15,73.24,96799.0,65.8894,65.9253,65.6471,65.7279,96799.0
2022-05-02 11:10:00,73.24,73.24,72.97,73.0,56606.0,65.7279,65.7279,65.4856,65.5125,56606.0
2022-05-02 11:20:00,73.0,73.09,72.8,72.89,56262.0,65.5125,65.5932,65.333,65.4138,56262.0
2022-05-02 11:30:00,72.89,72.97,72.74,72.83,36912.0,65.4138,65.4856,65.2791,65.3599,36912.0
2022-05-02 11:40:00,72.84,72.94,72.72,72.83,38367.0,65.3689,65.4586,65.2612,65.3599,38367.0
2022-05-02 11:50:00,72.8,72.83,72.65,72.74,29016.0,65.333,65.3599,65.1984,65.2791,29016.0
2022-05-02 12:00:00,72.75,72.75,72.24,72.3,33499.0,65.2881,65.2881,64.8304,64.8843,33499.0
2022-05-02 12:10:00,72.29,72.51,72.18,72.5,38876.0,64.8753,65.0727,64.7766,65.0638,38876.0
2022-05-02 12:20:00,72.51,72.59,72.29,72.34,20173.0,65.0727,65.1445,64.8753,64.9202,20173.0
2022-05-02 12:30:00,72.36,72.53,72.32,72.37,30610.0,64.9381,65.0907,64.9022,64.9471,30610.0
2022-05-02 12:40:00,72.37,72.43,72.27,72.3,26065.0,64.9471,65.0009,64.8573,64.8843,26065.0
2022-05-02 12:50:00,72.28,72.43,72.19,72.35,122658.0,64.8663,65.0009,64.7856,64.9291,122658.0
2022-05-02 13:00:00,72.37,72.52,72.24,72.46,111180.0,64.9471,65.0817,64.8304,65.0279,111180.0
2022-05-02 13:10:00,72.44,72.67,72.44,72.63,82010.0,65.0099,65.2163,65.0099,65.1804,82010.0
2022-05-02 13:20:00,72.63,72.66,72.35,72.41,27026.0,65.1804,65.2073,64.9291,64.983,27026.0
2022-05-02 13:30:00,72.4,72.55,72.22,72.5,61539.0,64.974,65.1086,64.8125,65.0638,61539.0
2022-05-02 13:40:00,72.53,72.71,72.53,72.61,41424.0,65.0907,65.2522,65.0907,65.1625,41424.0
2022-05-02 13:50:00,72.59,72.63,72.46,72.58,52356.0,65.1445,65.1804,65.0279,65.1356,52356.0
2022-05-02 14:00:00,72.58,72.67,72.44,72.51,56529.0,65.1356,65.2163,65.0099,65.0727,56529.0
2022-05-02 14:10:00,72.5,72.5,72.29,72.42,40192.0,65.0638,65.0638,64.8753,64.992,40192.0
2022-05-02 14:20:00,72.43,72.45,72.26,72.28,28141.0,65.0009,65.0189,64.8484,64.8663,28141.0
2022-05-02 14:30:00,72.28,72.3,72.15,72.19,51988.0,64.8663,64.8843,64.7497,64.7856,51988.0
2022-05-02 14:40:00,72.19,72.19,71.9,72.12,42861.0,64.7856,64.7856,64.5253,64.7227,42861.0
2022-05-02 14:50:00,72.1,72.15,71.94,72.02,54355.0,64.7048,64.7497,64.5612,64.633,54355.0
2022-05-02 15:00:00,72.01,72.37,72.01,72.29,104627.0,64.624,64.9471,64.624,64.8753,104627.0
2022-05-02 15:10:00,72.29,72.51,72.28,72.47,32757.0,64.8753,65.0727,64.8663,65.0368,32757.0
2022-05-02 15:20:00,72.5,72.75,72.5,72.66,71790.0,65.0638,65.2881,65.0638,65.2073,71790.0
2022-05-02 15:30:00,72.65,72.85,72.5,72.55,88199.0,65.1984,65.3779,65.0638,65.1086,88199.0
2022-05-02 15:40:00,72.56,72.81,72.45,72.78,135310.0,65.1176,65.342,65.0189,65.315,135310.0
2022-05-02 15:50:00,72.77,72.87,72.61,72.66,321273.0,65.3061,65.3958,65.1625,65.2073,321273.0
2022-05-03 09:30:00,73.26,73.44,72.74,72.99,131095.0,65.7458,65.9073,65.2791,65.5035,131095.0
2022-05-03 09:40:00,72.95,73.16,72.8,73.07,68874.0,65.4676,65.6561,65.333,65.5753,68874.0
2022-05-03 09:50:00,73.03,73.26,72.79,72.79,40197.0,65.5394,65.7458,65.324,65.324,40197.0
2022-05-03 10:00:00,72.73,72.76,72.46,72.54,72648.0,65.2702,65.2971,65.0279,65.0997,72648.0
2022-05-03 10:10:00,72.56,73.0,72.4,72.96,46433.0,65.1176,65.5125,64.974,65.4766,46433.0
2022-05-03 10:20:00,72.96,73.11,72.95,73.02,42257.0,65.4766,65.6112,65.4676,65.5304,42257.0
2022-05-03 10:30:00,73.03,73.24,72.99,73.2,58382.0,65.5394,65.7279,65.5035,65.692,58382.0
2022-05-03 10:40:00,73.17,73.34,73.11,73.18,61194.0,65.665,65.8176,65.6112,65.674,61194.0
2022-05-03 10:50:00,73.16,73.28,73.09,73.14,39120.0,65.6561,65.7638,65.5932,65.6381,39120.0
2022-05-03 11:00:00,73.13,73.41,73.09,73.34,59892.0,65.6291,65.8804,65.5932,65.8176,59892.0
2022-05-03 11:10:00,73.35,73.5,73.32,73.41,39180.0,65.8266,65.9612,65.7997,65.8804,39180.0
2022-05-03 11:20:00,73.42,73.58,73.4,73.43,54764.0,65.8894,66.033,65.8714,65.8984,54764.0
2022-05-03 11:30:00,73.43,73.61,73.41,73.44,51265.0,65.8984,66.0599,65.8804,65.9073,51265.0
2022-05-03 11:40:00,73.45,73.5,73.33,73.41,31764.0,65.9163,65.9612,65.8086,65.8804,31764.0
2022-05-03 11:50:00,73.4,73.42,73.27,73.4,49693.0,65.8714,65.8894,65.7548,65.8714,49693.0
2022-05-03 12:00:00,73.4,73.5,73.25,73.34,63792.0,65.8714,65.9612,65.7368,65.8176,63792.0
2022-05-03 12:10:00,73.34,73.35,73.15,73.17,81607.0,65.8176,65.8266,65.6471,65.665,81607.0
2022-05-03 12:20:00,73.18,73.27,73.09,73.09,46715.0,65.674,65.7548,65.5932,65.5932,46715.0
2022-05-03 12:30:00,73.03,73.21,72.99,73.12,55515.0,65.5394,65.7009,65.5035,65.6202,55515.0
2022-05-03 12:40:00,73.12,73.12,72.98,73.01,38629.0,65.6202,65.6202,65.4945,65.5214,38629.0
2022-05-03 12:50:00,73.04,73.07,72.94,73.03,38068.0,65.5484,65.5753,65.4586,65.5394,38068.0
2022-05-03 13:00:00,73.02,73.16,73.01,73.03,39514.0,65.5304,65.6561,65.5214,65.5394,39514.0
2022-05-03 13:10:00,73.03,73.08,72.91,72.91,37749.0,65.5394,65.5843,65.4317,65.4317,37749.0
2022-05-03 13:20:00,72.91,72.96,72.77,72.85,53894.0,65.4317,65.4766,65.3061,65.3779,53894.0
2022-05-03 13:30:00,72.87,72.88,72.62,72.67,106603.0,65.3958,65.4048,65.1715,65.2163,106603.0
2022-05-03 13:40:00,72.68,72.73,72.43,72.43,128845.0,65.2253,65.2702,65.0009,65.0009,128845.0
2022-05-03 13:50:00,72.44,72.49,72.37,72.47,122401.0,65.0099,65.0548,64.9471,65.0368,122401.0
2022-05-03 14:00:00,72.46,72.46,72.28,72.3,81116.0,65.0279,65.0279,64.8663,64.8843,81116.0
2022-05-03 14:10:00,72.3,72.33,72.14,72.15,94106.0,64.8843,64.9112,64.7407,64.7497,94106.0
2022-05-03 14:20:00,72.15,72.22,71.95,71.95,98315.0,64.7497,64.8125,64.5702,64.5702,98315.0
2022-05-03 14:30:00,71.96,72.05,71.86,71.87,121025.0,64.5791,64.6599,64.4894,64.4984,121025.0
2022-05-03 14:40:00,71.86,72.12,71.82,72.06,189753.0,64.4894,64.7227,64.4535,64.6689,189753.0
2022-05-03 14:50:00,72.06,72.21,72.03,72.17,61323.0,64.6689,64.8035,64.642,64.7676,61323.0
2022-05-03 15:00:00,72.17,72.29,72.12,72.26,87849.0,64.7676,64.8753,64.7227,64.8484,87849.0
2022-05-03 15:10:00,72.25,72.28,72.07,72.09,99258.0,64.8394,64.8663,64.6779,64.6958,99258.0
2022-05-03 15:20:00,72.09,72.22,72.02,72.21,179495.0,64.6958,64.8125,64.633,64.8035,179495.0
2022-05-03 15:30:00,72.2,72.37,72.09,72.13,146454.0,64.7945,64.9471,64.6958,64.7317,146454.0
2022-05-03 15:40:00,72.14,72.18,72.02,72.07,177973.0,64.7407,64.7766,64.633,64.6779,177973.0
2022-05-03 15:50:00,72.07,72.2,71.97,72.12,433529.0,64.6779,64.7945,64.5881,64.7227,433529.0
2022-05-04 09:30:00,71.94,72.47,71.84,71.92,185705.0,64.5612,65.0368,64.4715,64.5432,185705.0
2022-05-04 09:40:00,71.9,72.31,71.88,72.02,99394.0,64.5253,64.8932,64.5074,64.633,99394.0
2022-05-04 09:50:00,71.99,72.4,71.99,72.34,66661.0,64.6061,64.974,64.6061,64.9202,66661.0
2022-05-04 10:00:00,72.33,72.54,72.19,72.51,82856.0,64.9112,65.0997,64.7856,65.0727,82856.0
2022-05-04 10:10:00,72.52,72.72,72.35,72.66,28905.0,65.0817,65.2612,64.9291,65.2073,28905.0
2022-05-04 10:20:00,72.64,72.7,72.48,72.59,32553.0,65.1894,65.2432,65.0458,65.1445,32553.0
2022-05-04 10:30:00,72.59,72.72,72.38,72.51,70703.0,65.1445,65.2612,64.9561,65.0727,70703.0
2022-05-04 10:40:00,72.52,72.56,72.41,72.53,31139.0,65.0817,65.1176,64.983,65.0907,31139.0
2022-05-04 10:50:00,72.53,72.89,72.51,72.81,51105.0,65.0907,65.4138,65.0727,65.342,51105.0
2022-05-04 11:00:00,72.82,72.96,72.75,72.79,29860.0,65.3509,65.4766,65.2881,65.324,29860.0
2022-05-04 11:10:00,72.81,72.84,72.68,72.7,10210.0,65.342,65.3689,65.2253,65.2432,10210.0
2022-05-04 11:20:00,72.68,72.82,72.65,72.67,17134.0,65.2253,65.3509,65.1984,65.2163,17134.0
2022-05-04 11:30:00,72.67,72.87,72.66,72.85,24586.0,65.2163,65.3958,65.2073,65.3779,24586.0
2022-05-04 11:40:00,72.82,72.88,72.78,72.88,26347.0,65.3509,65.4048,65.315,65.4048,26347.0
2022-05-04 11:50:00,72.9,73.01,72.74,72.78,22480.0,65.4227,65.5214,65.2791,65.315,22480.0
2022-05-04 12:00:00,72.76,72.89,72.75,72.81,17858.0,65.2971,65.4138,65.2881,65.342,17858.0
2022-05-04 12:10:00,72.81,72.81,72.69,72.79,31285.0,65.342,65.342,65.2343,65.324,31285.0
2022-05-04 12:20:00,72.79,72.81,72.56,72.56,25737.0,65.324,65.342,65.1176,65.1176,25737.0
2022-05-04 12:30:00,72.55,72.7,72.49,72.7,16629.0,65.1086,65.2432,65.0548,65.2432,16629.0
2022-05-04 12:40:00,72.71,72.94,72.71,72.94,25540.0,65.2522,65.4586,65.2522,65.4586,25540.0
2022-05-04 12:50:00,72.94,73.01,72.9,72.94,18719.0,65.4586,65.5214,65.4227,65.4586,18719.0
2022-05-04 13:00:00,72.93,72.93,72.66,72.77,51201.0,65.4497,65.4497,65.2073,65.3061,51201.0
2022-05-04 13:10:00,72.79,72.87,72.72,72.86,26458.0,65.324,65.3958,65.2612,65.3868,26458.0
2022-05-04 13:20:00,72.88,72.88,72.56,72.56,20994.0,65.4048,65.4048,65.1176,65.1176,20994.0
2022-05-04 13:30:00,72.56,72.56,72.36,72.55,27141.0,65.1176,65.1176,64.9381,65.1086,27141.0
2022-05-04 13:40:00,72.56,72.75,72.54,72.72,28063.0,65.1176,65.2881,65.0997,65.2612,28063.0
2022-05-04 13:50:00,72.72,72.72,72.46,72.53,41166.0,65.2612,65.2612,65.0279,65.0907,41166.0
2022-05-04 14:00:00,72.54,72.93,72.39,72.92,86878.0,65.0997,65.4497,64.965,65.4407,86878.0
2022-05-04 14:10:00,72.89,72.95,72.55,72.63,48312.0,65.4138,65.4676,65.1086,65.1804,48312.0
2022-05-04 14:20:00,72.61,72.96,72.57,72.92,53430.0,65.1625,65.4766,65.1266,65.4407,53430.0
2022-05-04 14:30:00,72.93,72.96,72.31,72.71,106529.0,65.4497,65.4766,64.8932,65.2522,106529.0
2022-05-04 14:40:00,72.7,73.13,72.67,73.02,91067.0,65.2432,65.6291,65.2163,65.5304,91067.0
2022-05-04 14:50:00,73.05,73.25,73.01,73.12,59386.0,65.5573,65.7368,65.5214,65.6202,59386.0
2022-05-04 15:00:00,73.12,73.32,73.07,73.26,47115.0,65.6202,65.7997,65.5753,65.7458,47115.0
2022-05-04 15:10:00,73.27,73.38,73.08,73.17,53601.0,65.7548,65.8535,65.5843,65.665,53601.0
2022-05-04 15:20:00,73.16,73.35,73.14,73.32,69837.0,65.6561,65.8266,65.6381,65.7997,69837.0
2022-05-04 15:30:00,73.34,73.52,73.3,73.44,54802.0,65.8176,65.9791,65.7817,65.9073,54802.0
2022-05-04 15:40:00,73.45,73.61,73.42,73.59,115353.0,65.9163,66.0599,65.8894,66.042,115353.0
2022-05-04 15:50:00,73.59,73.65,73.28,73.4,452854.0,66.042,66.0958,65.7638,65.8714,452854.0
2022-05-05 09:30:00,73.2,73.5,72.96,73.26,177308.0,65.692,65.9612,65.4766,65.7458,177308.0
2022-05-05 09:40:00,73.26,73.39,73.03,73.04,65537.0,65.7458,65.8625,65.5394,65.5484,65537.0
2022-05-05 09:50:00,73.06,73.24,73.0,73.12,44776.0,65.5663,65.7279,65.5125,65.6202,44776.0
2022-05-05 10:00:00,73.14,73.44,73.12,73.12,37363.0,65.6381,65.9073,65.6202,65.6202,37363.0
2022-05-05 10:10:00,73.11,73.2,72.89,73.11,51722.0,65.6112,65.692,65.4138,65.6112,51722.0
2022-05-05 10:20:00,73.11,73.29,73.04,73.15,31704.0,65.6112,65.7727,65.5484,65.6471,31704.0
2022-05-05 10:30:00,73.14,73.58,73.13,73.36,26873.0,65.6381,66.033,65.6291,65.8355,26873.0
2022-05-05 10:40:00,73.33,73.33,72.85,72.95,44541.0,65.8086,65.8086,65.3779,65.4676,44541.0
2022-05-05 10:50:00,72.89,73.02,72.82,72.96,21592.0,65.4138,65.5304,65.3509,65.4766,21592.0
2022-05-05 11:00:00,72.94,73.03,72.71,72.76,21337.0,65.4586,65.5394,65.2522,65.2971,21337.0
2022-05-05 11:10:00,72.78,72.89,72.61,72.84,38037.0,65.315,65.4138,65.1625,65.3689,38037.0
2022-05-05 11:20:00,72.83,72.9,72.74,72.81,24934.0,65.3599,65.4227,65.2791,65.342,24934.0
2022-05-05 11:30:00,72.82,73.1,72.81,73.06,28496.0,65.3509,65.6022,65.342,65.5663,28496.0
2022-05-05 11:40:00,73.09,73.13,72.83,72.89,26928.0,65.5932,65.6291,65.3599,65.4138,26928.0
2022-05-05 11:50:00,72.88,72.88,72.73,72.74,24676.0,65.4048,65.4048,65.2702,65.2791,24676.0
2022-05-05 12:00:00,72.74,72.97,72.61,72.97,71088.0,65.2791,65.4856,65.1625,65.4856,71088.0
2022-05-05 12:10:00,72.96,72.98,72.83,72.91,29932.0,65.4766,65.4945,65.3599,65.4317,29932.0
2022-05-05 12:20:00,72.91,73.03,72.8,72.93,37045.0,65.4317,65.5394,65.333,65.4497,37045.0
2022-05-05 12:30:00,72.92,72.97,72.76,72.84,30882.0,65.4407,65.4856,65.2971,65.3689,30882.0
2022-05-05 12:40:00,72.84,73.12,72.8,73.11,86099.0,65.3689,65.6202,65.333,65.6112,86099.0
2022-05-05 12:50:00,73.14,73.36,73.1,73.33,38069.0,65.6381,65.8355,65.6022,65.8086,38069.0
2022-05-05 13:00:00,73.35,73.62,73.3,73.42,31506.0,65.8266,66.0689,65.7817,65.8894,31506.0
2022-05-05 13:10:00,73.41,73.45,73.12,73.18,29030.0,65.8804,65.9163,65.6202,65.674,29030.0
2022-05-05 13:20:00,73.14,73.25,73.11,73.18,25532.0,65.6381,65.7368,65.6112,65.674,25532.0
2022-05-05 13:30:00,73.18,73.31,73.05,73.26,37133.0,65.674,65.7907,65.5573,65.7458,37133.0
2022-05-05 13:40:00,73.25,73.27,73.07,73.09,23698.0,65.7368,65.7548,65.5753,65.5932,23698.0
2022-05-05 13:50:00,73.04,73.05,72.76,72.95,62186.0,65.5484,65.5573,65.2971,65.4676,62186.0
2022-05-05 14:00:00,72.96,73.04,72.91,73.0,28080.0,65.4766,65.5484,65.4317,65.5125,28080.0
2022-05-05 14:10:00,73.01,73.04,72.84,72.98,38140.0,65.5214,65.5484,65.3689,65.4945,38140.0
2022-05-05 14:20:00,72.99,73.06,72.67,72.67,41159.0,65.5035,65.5663,65.2163,65.2163,41159.0
2022-05-05 14:30:00,72.67,72.71,72.36,72.48,53589.0,65.2163,65.2522,64.9381,65.0458,53589.0
2022-05-05 14:40:00,72.47,72.64,72.4,72.64,44885.0,65.0368,65.1894,64.974,65.1894,44885.0
2022-05-05 14:50:00,72.64,72.76,72.43,72.58,83491.0,65.1894,65.2971,65.0009,65.1356,83491.0
2022-05-05 15:00:00,72.56,72.6,72.36,72.5,138481.0,65.1176,65.1535,64.9381,65.0638,138481.0
2022-05-05 15:10:00,72.51,72.51,72.23,72.33,110311.0,65.0727,65.0727,64.8215,64.9112,110311.0
2022-05-05 15:20:00,72.32,72.42,72.19,72.32,93406.0,64.9022,64.992,64.7856,64.9022,93406.0
2022-05-05 15:30:00,72.31,72.45,72.21,72.39,108848.0,64.8932,65.0189,64.8035,64.965,108848.0
2022-05-05 15:40:00,72.39,72.56,72.2,72.26,138605.0,64.965,65.1176,64.7945,64.8484,138605.0
2022-05-05 15:50:00,72.26,72.84,72.26,72.79,412096.0,64.8484,65.3689,64.8484,65.324,412096.0
2022-05-06 09:30:00,72.72,73.11,72.47,73.03,58153.0,65.2612,65.6112,65.0368,65.5394,58153.0
2022-05-06 09:40:00,73.07,73.16,72.63,72.65,27941.0,65.5753,65.6561,65.1804,65.1984,27941.0
2022-05-06 09:50:00,72.69,72.83,72.67,72.71,30968.0,65.2343,65.3599,65.2163,65.2522,30968.0
2022-05-06 10:00:00,72.72,72.82,72.4,72.61,64747.0,65.2612,65.3509,64.974,65.1625,64747.0
2022-05-06 10:10:00,72.63,72.73,72.42,72.68,74960.0,65.1804,65.2702,64.992,65.2253,74960.0
2022-05-06 10:20:00,72.65,72.86,72.6,72.68,51336.0,65.1984,65.3868,65.1535,65.2253,51336.0
2022-05-06 10:30:00,72.67,72.77,72.51,72.58,43964.0,65.2163,65.3061,65.0727,65.1356,43964.0
2022-05-06 10:40:00,72.58,72.91,72.58,72.84,36540.0,65.1356,65.4317,65.1356,65.3689,36540.0
2022-05-06 10:50:00,72.83,73.06,72.62,73.01,41519.0,65.3599,65.5663,65.1715,65.5214,41519.0
2022-05-06 11:00:00,73.02,73.09,72.91,73.03,20306.0,65.5304,65.5932,65.4317,65.5394,20306.0
2022-05-06 11:10:00,73.01,73.11,72.92,73.0,24000.0,65.5214,65.6112,65.4407,65.5125,24000.0
2022-05-06 11:20:00,73.01,73.11,72.76,72.77,31143.0,65.5214,65.6112,65.2971,65.3061,31143.0
2022-05-06 11:30:00,72.79,72.82,72.59,72.64,38352.0,65.324,65.3509,65.1445,65.1894,38352.0
2022-05-06 11:40:00,72.63,72.71,72.58,72.6,24250.0,65.1804,65.2522,65.1356,65.1535,24250.0
2022-05-06 11:50:00,72.6,72.67,72.54,72.57,52819.0,65.1535,65.2163,65.0997,65.1266,52819.0
2022-05-06 12:00:00,72.57,72.8,72.56,72.75,32263.0,65.1266,65.333,65.1176,65.2881,32263.0
2022-05-06 12:10:00,72.76,72.78,72.63,72.63,22051.0,65.2971,65.315,65.1804,65.1804,22051.0
2022-05-06 12:20:00,72.63,72.74,72.59,72.71,18142.0,65.1804,65.2791,65.1445,65.2522,18142.0
2022-05-06 12:30:00,72.71,72.75,72.59,72.71,34627.0,65.2522,65.2881,65.1445,65.2522,34627.0
2022-05-06 12:40:00,72.68,72.9,72.67,72.87,18510.0,65.2253,65.4227,65.2163,65.3958,18510.0
2022-05-06 12:50:00,72.87,73.03,72.76,72.96,20867.0,65.3958,65.5394,65.2971,65.4766,20867.0
2022-05-06 13:00:00,72.97,73.08,72.91,73.06,18117.0,65.4856,65.5843,65.4317,65.5663,18117.0
2022-05-06 13:10:00,73.06,73.06,72.94,72.96,20840.0,65.5663,65.5663,65.4586,65.4766,20840.0
2022-05-06 13:20:00,72.96,72.96,72.8,72.86,32511.0,65.4766,65.4766,65.333,65.3868,32511.0
2022-05-06 13:30:00,72.89,72.97,72.72,72.77,20934.0,65.4138,65.4856,65.2612,65.3061,20934.0
2022-05-06 13:40:00,72.8,72.93,72.74,72.8,20091.0,65.333,65.4497,65.2791,65.333,20091.0
2022-05-06 13:50:00,72.81,72.83,72.66,72.66,17701.0,65.342,65.3599,65.2073,65.2073,17701.0
2022-05-06 14:00:00,72.66,72.74,72.52,72.52,24207.0,65.2073,65.2791,65.0817,65.0817,24207.0
2022-05-06 14:10:00,72.5,72.57,72.4,72.42,32159.0,65.0638,65.1266,64.974,64.992,32159.0
2022-05-06 14:20:00,72.42,72.52,72.4,72.43,72860.0,64.992,65.0817,64.974,65.0009,72860.0
2022-05-06 14:30:00,72.43,72.45,72.27,72.38,25965.0,65.0009,65.0189,64.8573,64.9561,25965.0
2022-05-06 14:40:00,72.42,72.5,72.34,72.5,29681.0,64.992,65.0638,64.9202,65.0638,29681.0
2022-05-06 14:50:00,72.49,72.69,72.49,72.52,24193.0,65.0548,65.2343,65.0548,65.0817,24193.0
2022-05-06 15:00:00,72.52,72.68,72.45,72.51,24455.0,65.0817,65.2253,65.0189,65.0727,24455.0
2022-05-06 15:10:00,72.52,72.67,72.51,72.67,26992.0,65.0817,65.2163,65.0727,65.2163,26992.0
2022-05-06 15:20:00,72.65,72.68,72.51,72.64,37496.0,65.1984,65.2253,65.0727,65.1894,37496.0
2022-05-06 15:30:00,72.64,73.09,72.63,73.08,118469.0,65.1894,65.5932,65.1804,65.5843,118469.0
2022-05-06 15:40:00,73.1,73.29,73.0,73.21,77445.0,65.6022,65.7727,65.5125,65.7009,77445.0
2022-05-06 15:50:00,73.22,73.28,73.0,73.07,213976.0,65.7099,65.7638,65.5125,65.5753,213976.0
2022-05-09 09:30:00,72.81,73.22,72.68,72.93,109559.0,65.342,65.7099,65.2253,65.4497,109559.0
2022-05-09 09:40:00,72.96,73.02,72.59,72.75,80527.0,65.4766,65.5304,65.1445,65.2881,80527.0
2022-05-09 09:50:00,72.75,73.37,72.73,73.36,46805.0,65.2881,65.8445,65.2702,65.8355,46805.0
2022-05-09 10:00:00,73.35,73.43,73.13,73.21,66751.0,65.8266,65.8984,65.6291,65.7009,66751.0
2022-05-09 10:10:00,73.23,73.39,73.1,73.17,53581.0,65.7189,65.8625,65.6022,65.665,53581.0
2022-05-09 10:20:00,73.13,73.31,73.11,73.28,27379.0,65.6291,65.7907,65.6112,65.7638,27379.0
2022-05-09 10:30:00,73.32,73.89,73.32,73.62,85389.0,65.7997,66.3112,65.7997,66.0689,85389.0
2022-05-09 10:40:00,73.63,73.81,73.62,73.74,52900.0,66.0779,66.2394,66.0689,66.1766,52900.0
2022-05-09 10:50:00,73.72,73.83,73.63,73.63,53313.0,66.1586,66.2573,66.0779,66.0779,53313.0
2022-05-09 11:00:00,73.63,73.77,73.58,73.72,48863.0,66.0779,66.2035,66.033,66.1586,48863.0
2022-05-09 11:10:00,73.72,73.79,73.59,73.65,71775.0,66.1586,66.2214,66.042,66.0958,71775.0
2022-05-09 11:20:00,73.65,73.72,73.5,73.55,40471.0,66.0958,66.1586,65.9612,66.0061,40471.0
2022-05-09 11:30:00,73.56,73.75,73.42,73.68,67606.0,66.015,66.1855,65.8894,66.1227,67606.0
2022-05-09 11:40:00,73.67,73.98,73.61,73.98,42042.0,66.1138,66.392,66.0599,66.392,42042.0
2022-05-09 11:50:00,73.99,74.09,73.8,73.83,64135.0,66.4009,66.4907,66.2304,66.2573,64135.0
2022-05-09 12:00:00,73.81,73.86,73.66,73.76,31053.0,66.2394,66.2843,66.1048,66.1945,31053.0
2022-05-09 12:10:00,73.77,73.89,73.67,73.67,20803.0,66.2035,66.3112,66.1138,66.1138,20803.0
2022-05-09 12:20:00,73.65,73.73,73.55,73.63,43691.0,66.0958,66.1676,66.0061,66.0779,43691.0
2022-05-09 12:30:00,73.63,73.78,73.56,73.59,25488.0,66.0779,66.2125,66.015,66.042,25488.0
2022-05-09 12:40:00,73.59,73.62,73.5,73.53,20853.0,66.042,66.0689,65.9612,65.9881,20853.0
2022-05-09 12:50:00,73.54,73.63,73.45,73.63,16521.0,65.9971,66.0779,65.9163,66.0779,16521.0
2022-05-09 13:00:00,73.66,73.72,73.6,73.68,18750.0,66.1048,66.1586,66.0509,66.1227,18750.0
2022-05-09 13:10:00,73.68,73.78,73.61,73.75,20009.0,66.1227,66.2125,66.0599,66.1855,20009.0
2022-05-09 13:20:00,73.74,73.85,73.67,73.83,21431.0,66.1766,66.2753,66.1138,66.2573,21431.0
2022-05-09 13:30:00,73.83,73.9,73.6,73.69,28222.0,66.2573,66.3202,66.0509,66.1317,28222.0
2022-05-09 13:40:00,73.7,74.03,73.7,73.94,19323.0,66.1407,66.4368,66.1407,66.3561,19323.0
2022-05-09 13:50:00,73.91,73.95,73.66,73.85,28223.0,66.3291,66.365,66.1048,66.2753,28223.0
2022-05-09 14:00:00,73.85,74.0,73.84,73.91,45130.0,66.2753,66.4099,66.2663,66.3291,45130.0
2022-05-09 14:10:00,73.9,74.01,73.88,73.99,24110.0,66.3202,66.4189,66.3022,66.4009,24110.0
2022-05-09 14:20:00,73.99,74.04,73.89,74.03,27520.0,66.4009,66.4458,66.3112,66.4368,27520.0
2022-05-09 14:30:00,74.02,74.08,73.77,74.05,61239.0,66.4279,66.4817,66.2035,66.4548,61239.0
2022-05-09 14:40:00,74.04,74.11,73.94,73.95,19983.0,66.4458,66.5086,66.3561,66.365,19983.0
2022-05-09 14:50:00,73.94,74.12,73.86,74.09,30110.0,66.3561,66.5176,66.2843,66.4907,30110.0
2022-05-09 15:00:00,74.1,74.18,74.02,74.07,67422.0,66.4996,66.5714,66.4279,66.4727,67422.0
2022-05-09 15:10:00,74.06,74.29,74.06,74.13,134595.0,66.4638,66.6702,66.4638,66.5266,134595.0
2022-05-09 15:20:00,74.12,74.12,73.83,73.92,72580.0,66.5176,66.5176,66.2573,66.3381,72580.0
2022-05-09 15:30:00,73.91,73.91,73.77,73.81,77535.0,66.3291,66.3291,66.2035,66.2394,77535.0
2022-05-09 15:40:00,73.81,73.82,73.56,73.65,116029.0,66.2394,66.2484,66.015,66.0958,116029.0
2022-05-09 15:50:00,73.65,73.78,73.5,73.68,404496.0,66.0958,66.2125,65.9612,66.1227,404496.0
2022-05-10 09:30:00,73.89,74.54,73.69,74.38,131945.0,66.3112,66.8945,66.1317,66.7509,131945.0
2022-05-10 09:40:00,74.37,74.79,74.27,74.67,68862.0,66.742,67.1189,66.6522,67.0112,68862.0
2022-05-10 09:50:00,74.66,74.69,74.28,74.39,55128.0,67.0022,67.0291,66.6612,66.7599,55128.0
2022-05-10 10:00:00,74.4,74.48,74.02,74.05,100228.0,66.7689,66.8407,66.4279,66.4548,100228.0
2022-05-10 10:10:00,74.09,74.25,73.93,74.06,70608.0,66.4907,66.6343,66.3471,66.4638,70608.0
2022-05-10 10:20:00,74.07,74.24,73.96,74.14,76197.0,66.4727,66.6253,66.374,66.5355,76197.0
2022-05-10 10:30:00,74.14,74.19,73.88,74.03,51097.0,66.5355,66.5804,66.3022,66.4368,51097.0
2022-05-10 10:40:00,74.04,74.11,73.72,73.75,88066.0,66.4458,66.5086,66.1586,66.1855,88066.0
2022-05-10 10:50:00,73.75,73.95,73.71,73.89,76819.0,66.1855,66.365,66.1497,66.3112,76819.0
2022-05-10 11:00:00,73.88,73.92,73.75,73.84,88090.0,66.3022,66.3381,66.1855,66.2663,88090.0
2022-05-10 11:10:00,73.85,73.86,73.43,73.69,53860.0,66.2753,66.2843,65.8984,66.1317,53860.0
2022-05-10 11:20:00,73.69,73.81,73.36,73.45,46969.0,66.1317,66.2394,65.8355,65.9163,46969.0
2022-05-10 11:30:00,73.44,73.47,73.06,73.18,38205.0,65.9073,65.9343,65.5663,65.674,38205.0
2022-05-10 11:40:00,73.18,73.2,72.76,72.92,59774.0,65.674,65.692,65.2971,65.4407,59774.0
2022-05-10 11:50:00,72.94,73.04,72.85,72.97,33865.0,65.4586,65.5484,65.3779,65.4856,33865.0
2022-05-10 12:00:00,73.02,73.05,72.84,72.84,45543.0,65.5304,65.5573,65.3689,65.3689,45543.0
2022-05-10 12:10:00,72.86,73.03,72.78,72.97,49007.0,65.3868,65.5394,65.315,65.4856,49007.0
2022-05-10 12:20:00,72.92,72.95,72.79,72.88,25476.0,65.4407,65.4676,65.324,65.4048,25476.0
2022-05-10 12:30:00,72.89,72.96,72.81,72.9,97603.0,65.4138,65.4766,65.342,65.4227,97603.0
2022-05-10 12:40:00,72.9,72.93,72.78,72.79,42726.0,65.4227,65.4497,65.315,65.324,42726.0
2022-05-10 12:50:00,72.8,72.89,72.6,72.88,39655.0,65.333,65.4138,65.1535,65.4048,39655.0
2022-05-10 13:00:00,72.88,73.08,72.84,72.95,46823.0,65.4048,65.5843,65.3689,65.4676,46823.0
2022-05-10 13:10:00,72.96,73.08,72.87,72.93,35000.0,65.4766,65.5843,65.3958,65.4497,35000.0
2022-05-10 13:20:00,72.95,73.17,72.9,73.14,26026.0,65.4676,65.665,65.4227,65.6381,26026.0
2022-05-10 13:30:00,73.18,73.4,73.07,73.39,55697.0,65.674,65.8714,65.5753,65.8625,55697.0
2022-05-10 13:40:00,73.37,73.65,73.33,73.59,39551.0,65.8445,66.0958,65.8086,66.042,39551.0
2022-05-10 13:50:00,73.57,73.63,73.46,73.58,29213.0,66.024,66.0779,65.9253,66.033,29213.0
2022-05-10 14:00:00,73.59,73.59,73.47,73.48,20906.0,66.042,66.042,65.9343,65.9432,20906.0
2022-05-10 14:10:00,73.44,73.53,73.31,73.46,43913.0,65.9073,65.9881,65.7907,65.9253,43913.0
2022-05-10 14:20:00,73.47,73.5,73.19,73.26,42458.0,65.9343,65.9612,65.683,65.7458,42458.0
2022-05-10 14:30:00,73.26,73.35,73.16,73.23,37019.0,65.7458,65.8266,65.6561,65.7189,37019.0
2022-05-10 14:40:00,73.23,73.39,73.16,73.21,59204.0,65.7189,65.8625,65.6561,65.7009,59204.0
2022-05-10 14:50:00,73.24,73.35,73.2,73.3,58965.0,65.7279,65.8266,65.692,65.7817,58965.0
2022-05-10 15:00:00,73.34,73.47,73.23,73.25,76380.0,65.8176,65.9343,65.7189,65.7368,76380.0
2022-05-10 15:10:00,73.25,73.46,73.18,73.42,57157.0,65.7368,65.9253,65.674,65.8894,57157.0
2022-05-10 15:20:00,73.42,73.45,73.22,73.26,57551.0,65.8894,65.9163,65.7099,65.7458,57551.0
2022-05-10 15:30:00,73.25,73.34,73.12,73.33,94687.0,65.7368,65.8176,65.6202,65.8086,94687.0
2022-05-10 15:40:00,73.32,73.58,73.3,73.5,75898.0,65.7997,66.033,65.7817,65.9612,75898.0
2022-05-10 15:50:00,73.49,73.62,73.41,73.5,302029.0,65.9522,66.0689,65.8804,65.9612,302029.0
2022-05-11 09:30:00,73.18,73.69,73.08,73.61,79924.0,65.674,66.1317,65.5843,66.0599,79924.0
2022-05-11 09:40:00,73.61,74.04,73.56,73.89,37184.0,66.0599,66.4458,66.015,66.3112,37184.0
2022-05-11 09:50:00,73.81,74.12,73.6,74.02,74811.0,66.2394,66.5176,66.0509,66.4279,74811.0
2022-05-11 10:00:00,74.04,74.2,73.87,73.87,55997.0,66.4458,66.5894,66.2932,66.2932,55997.0
2022-05-11 10:10:00,73.89,74.01,73.8,73.83,45663.0,66.3112,66.4189,66.2304,66.2573,45663.0
2022-05-11 10:20:00,73.84,74.03,73.83,74.02,27797.0,66.2663,66.4368,66.2573,66.4279,27797.0
2022-05-11 10:30:00,74.0,74.24,73.85,74.23,48454.0,66.4099,66.6253,66.2753,66.6163,48454.0
2022-05-11 10:40:00,74.26,74.66,74.26,74.63,36538.0,66.6432,67.0022,66.6432,66.9753,36538.0
2022-05-11 10:50:00,74.62,74.62,74.34,74.42,64317.0,66.9663,66.9663,66.715,66.7868,64317.0
2022-05-11 11:00:00,74.42,74.47,74.27,74.4,80308.0,66.7868,66.8317,66.6522,66.7689,80308.0
2022-05-11 11:10:00,74.41,74.69,74.36,74.57,301082.0,66.7779,67.0291,66.733,66.9214,301082.0
2022-05-11 11:20:00,74.57,74.71,74.46,74.56,50324.0,66.9214,67.0471,66.8227,66.9125,50324.0
2022-05-11 11:30:00,74.55,74.84,74.55,74.81,68259.0,66.9035,67.1637,66.9035,67.1368,68259.0
2022-05-11 11:40:00,74.83,74.89,74.58,74.6,20077.0,67.1548,67.2086,66.9304,66.9484,20077.0
2022-05-11 11:50:00,74.58,74.63,74.43,74.48,24455.0,66.9304,66.9753,66.7958,66.8407,24455.0
2022-05-11 12:00:00,74.46,74.5,74.33,74.35,19055.0,66.8227,66.8586,66.7061,66.724,19055.0
2022-05-11 12:10:00,74.35,74.4,74.22,74.4,34795.0,66.724,66.7689,66.6073,66.7689,34795.0
2022-05-11 12:20:00,74.39,74.6,74.22,74.23,61805.0,66.7599,66.9484,66.6073,66.6163,61805.0
2022-05-11 12:30:00,74.23,74.55,74.2,74.49,55168.0,66.6163,66.9035,66.5894,66.8496,55168.0
2022-05-11 12:40:00,74.45,74.5,74.22,74.38,35349.0,66.8137,66.8586,66.6073,66.7509,35349.0
2022-05-11 12:50:00,74.37,74.37,74.1,74.22,50506.0,66.742,66.742,66.4996,66.6073,50506.0
2022-05-11 13:00:00,74.22,74.41,74.22,74.41,59671.0,66.6073,66.7779,66.6073,66.7779,59671.0
2022-05-11 13:10:00,74.42,74.53,74.36,74.48,38720.0,66.7868,66.8855,66.733,66.8407,38720.0
2022-05-11 13:20:00,74.47,74.54,74.35,74.44,47497.0,66.8317,66.8945,66.724,66.8048,47497.0
2022-05-11 13:30:00,74.43,74.69,74.4,74.49,51625.0,66.7958,67.0291,66.7689,66.8496,51625.0
2022-05-11 13:40:00,74.49,74.62,74.36,74.45,60997.0,66.8496,66.9663,66.733,66.8137,60997.0
2022-05-11 13:50:00,74.45,74.6,74.36,74.44,43444.0,66.8137,66.9484,66.733,66.8048,43444.0
2022-05-11 14:00:00,74.43,74.67,74.43,74.67,41165.0,66.7958,67.0112,66.7958,67.0112,41165.0
2022-05-11 14:10:00,74.68,74.92,74.65,74.89,46052.0,67.0202,67.2355,66.9932,67.2086,46052.0
2022-05-11 14:20:00,74.88,75.03,74.71,74.81,73095.0,67.1996,67.3343,67.0471,67.1368,73095.0
2022-05-11 14:30:00,74.81,74.99,74.73,74.96,45856.0,67.1368,67.2984,67.065,67.2714,45856.0
2022-05-11 14:40:00,74.97,75.09,74.92,74.94,50205.0,67.2804,67.3881,67.2355,67.2535,50205.0
2022-05-11 14:50:00,74.95,74.97,74.61,74.63,44890.0,67.2625,67.2804,66.9573,66.9753,44890.0
2022-05-11 15:00:00,74.62,74.63,74.37,74.52,52712.0,66.9663,66.9753,66.742,66.8766,52712.0
2022-05-11 15:10:00,74.52,74.59,74.34,74.42,37020.0,66.8766,66.9394,66.715,66.7868,37020.0
2022-05-11 15:20:00,74.4,74.45,74.24,74.28,41452.0,66.7689,66.8137,66.6253,66.6612,41452.0
2022-05-11 15:30:00,74.28,74.32,73.96,73.97,47243.0,66.6612,66.6971,66.374,66.383,47243.0
2022-05-11 15:40:00,73.97,74.05,73.87,73.96,67682.0,66.383,66.4548,66.2932,66.374,67682.0
2022-05-11 15:50:00,73.95,74.0,73.8,73.99,265709.0,66.365,66.4099,66.2304,66.4009,265709.0
2022-05-12 09:30:00,74.07,74.3,73.83,74.08,80973.0,66.4727,66.6791,66.2573,66.4817,80973.0
2022-05-12 09:40:00,74.06,74.21,73.73,73.96,31722.0,66.4638,66.5984,66.1676,66.374,31722.0
2022-05-12 09:50:00,73.95,74.09,73.7,73.71,41185.0,66.365,66.4907,66.1407,66.1497,41185.0
2022-05-12 10:00:00,73.67,73.93,73.57,73.85,57879.0,66.1138,66.3471,66.024,66.2753,57879.0
2022-05-12 10:10:00,73.86,73.88,73.5,73.59,41436.0,66.2843,66.3022,65.9612,66.042,41436.0
2022-05-12 10:20:00,73.57,73.77,73.45,73.49,31094.0,66.024,66.2035,65.9163,65.9522,31094.0
2022-05-12 10:30:00,73.46,73.55,73.27,73.44,38824.0,65.9253,66.0061,65.7548,65.9073,38824.0
2022-05-12 10:40:00,73.39,73.47,73.27,73.29,29017.0,65.8625,65.9343,65.7548,65.7727,29017.0
2022-05-12 10:50:00,73.31,73.32,73.07,73.15,28788.0,65.7907,65.7997,65.5753,65.6471,28788.0
2022-05-12 11:00:00,73.15,73.38,73.01,73.27,36831.0,65.6471,65.8535,65.5214,65.7548,36831.0
2022-05-12 11:10:00,73.24,73.27,72.89,72.94,26749.0,65.7279,65.7548,65.4138,65.4586,26749.0
2022-05-12 11:20:00,72.92,72.92,72.67,72.72,23501.0,65.4407,65.4407,65.2163,65.2612,23501.0
2022-05-12 11:30:00,72.73,72.79,72.52,72.67,36666.0,65.2702,65.324,65.0817,65.2163,36666.0
2022-05-12 11:40:00,72.67,72.74,72.44,72.44,22154.0,65.2163,65.2791,65.0099,65.0099,22154.0
2022-05-12 11:50:00,72.42,72.55,72.39,72.48,23960.0,64.992,65.1086,64.965,65.0458,23960.0
2022-05-12 12:00:00,72.49,72.65,72.45,72.64,21935.0,65.0548,65.1984,65.0189,65.1894,21935.0
2022-05-12 12:10:00,72.6,72.76,72.56,72.76,19004.0,65.1535,65.2971,65.1176,65.2971,19004.0
2022-05-12 12:20:00,72.75,72.8,72.66,72.7,21644.0,65.2881,65.333,65.2073,65.2432,21644.0
2022-05-12 12:30:00,72.7,72.73,72.54,72.63,21716.0,65.2432,65.2702,65.0997,65.1804,21716.0
2022-05-12 12:40:00,72.62,72.83,72.43,72.66,24180.0,65.1715,65.3599,65.0009,65.2073,24180.0
2022-05-12 12:50:00,72.65,72.75,72.61,72.63,19928.0,65.1984,65.2881,65.1625,65.1804,19928.0
2022-05-12 13:00:00,72.62,72.75,72.58,72.75,32098.0,65.1715,65.2881,65.1356,65.2881,32098.0
2022-05-12 13:10:00,72.76,72.98,72.76,72.9,23832.0,65.2971,65.4945,65.2971,65.4227,23832.0
2022-05-12 13:20:00,72.93,73.1,72.87,73.1,26623.0,65.4497,65.6022,65.3958,65.6022,26623.0
2022-05-12 13:30:00,73.09,73.21,73.03,73.15,22545.0,65.5932,65.7009,65.5394,65.6471,22545.0
2022-05-12 13:40:00,73.15,73.29,73.08,73.13,22725.0,65.6471,65.7727,65.5843,65.6291,22725.0
2022-05-12 13:50:00,73.16,73.43,73.13,73.41,26074.0,65.6561,65.8984,65.6291,65.8804,26074.0
2022-05-12 14:00:00,73.42,73.64,73.38,73.39,38598.0,65.8894,66.0868,65.8535,65.8625,38598.0
2022-05-12 14:10:00,73.38,73.55,73.3,73.53,26347.0,65.8535,66.0061,65.7817,65.9881,26347.0
2022-05-12 14:20:00,73.54,73.58,73.29,73.35,46042.0,65.9971,66.033,65.7727,65.8266,46042.0
2022-05-12 14:30:00,73.34,73.55,73.29,73.45,35024.0,65.8176,66.0061,65.7727,65.9163,35024.0
2022-05-12 14:40:00,73.45,73.45,73.26,73.27,25112.0,65.9163,65.9163,65.7458,65.7548,25112.0
2022-05-12 14:50:00,73.25,73.45,73.21,73.28,21778.0,65.7368,65.9163,65.7009,65.7638,21778.0
2022-05-12 15:00:00,73.3,73.33,73.0,73.02,24055.0,65.7817,65.8086,65.5125,65.5304,24055.0
2022-05-12 15:10:00,73.02,73.2,73.0,73.19,45915.0,65.5304,65.692,65.5125,65.683,45915.0
2022-05-12 15:20:00,73.19,73.39,73.05,73.08,46285.0,65.683,65.8625,65.5573,65.5843,46285.0
2022-05-12 15:30:00,73.07,73.32,73.04,73.29,48543.0,65.5753,65.7997,65.5484,65.7727,48543.0
2022-05-12 15:40:00,73.3,73.57,73.27,73.5,52665.0,65.7817,66.024,65.7548,65.9612,52665.0
2022-05-12 15:50:00,73.51,73.71,73.29,73.54,216402.0,65.9702,66.1497,65.7727,65.9971,216402.0
2022-05-13 09:30:00,73.57,73.97,73.49,73.81,86723.0,66.024,66.383,65.9522,66.2394,86723.0
2022-05-13 09:40:00,73.86,73.92,73.2,73.21,55297.0,66.2843,66.3381,65.692,65.7009,55297.0
2022-05-13 09:50:00,73.13,73.72,73.08,73.72,39967.0,65.6291,66.1586,65.5843,66.1586,39967.0
2022-05-13 10:00:00,73.69,74.0,73.58,73.93,56351.0,66.1317,66.4099,66.033,66.3471,56351.0
2022-05-13 10:10:00,73.93,74.03,73.84,73.92,34960.0,66.3471,66.4368,66.2663,66.3381,34960.0
2022-05-13 10:20:00,73.94,74.04,73.88,73.99,27585.0,66.3561,66.4458,66.3022,66.4009,27585.0
2022-05-13 10:30:00,74.0,74.1,73.94,74.03,26502.0,66.4099,66.4996,66.3561,66.4368,26502.0
2022-05-13 10:40:00,74.02,74.06,73.88,73.99,31561.0,66.4279,66.4638,66.3022,66.4009,31561.0
2022-05-13 10:50:00,73.98,74.14,73.94,74.08,22878.0,66.392,66.5355,66.3561,66.4817,22878.0
2022-05-13 11:00:00,74.09,74.19,74.01,74.09,41166.0,66.4907,66.5804,66.4189,66.4907,41166.0
2022-05-13 11:10:00,74.1,74.15,74.03,74.06,19114.0,66.4996,66.5445,66.4368,66.4638,19114.0
2022-05-13 11:20:00,74.07,74.13,74.04,74.1,18347.0,66.4727,66.5266,66.4458,66.4996,18347.0
2022-05-13 11:30:00,74.08,74.26,74.08,74.24,31713.0,66.4817,66.6432,66.4817,66.6253,31713.0
2022-05-13 11:40:00,74.23,74.23,74.04,74.04,15336.0,66.6163,66.6163,66.4458,66.4458,15336.0
2022-05-13 11:50:00,74.03,74.18,74.01,74.16,13284.0,66.4368,66.5714,66.4189,66.5535,13284.0
2022-05-13 12:00:00,74.17,74.34,74.15,74.33,23609.0,66.5625,66.715,66.5445,66.7061,23609.0
2022-05-13 12:10:00,74.33,74.33,74.19,74.19,14322.0,66.7061,66.7061,66.5804,66.5804,14322.0
2022-05-13 12:20:00,74.19,74.26,74.14,74.22,23253.0,66.5804,66.6432,66.5355,66.6073,23253.0
2022-05-13 12:30:00,74.22,74.24,74.05,74.05,25479.0,66.6073,66.6253,66.4548,66.4548,25479.0
2022-05-13 12:40:00,74.04,74.1,73.98,73.98,25305.0,66.4458,66.4996,66.392,66.392,25305.0
2022-05-13 12:50:00,73.98,73.98,73.88,73.92,26383.0,66.392,66.392,66.3022,66.3381,26383.0
2022-05-13 13:00:00,73.92,73.93,73.8,73.8,21505.0,66.3381,66.3471,66.2304,66.2304,21505.0
2022-05-13 13:10:00,73.79,73.93,73.74,73.92,35417.0,66.2214,66.3471,66.1766,66.3381,35417.0
2022-05-13 13:20:00,73.93,73.99,73.86,73.86,17960.0,66.3471,66.4009,66.2843,66.2843,17960.0
2022-05-13 13:30:00,73.86,73.98,73.85,73.93,21513.0,66.2843,66.392,66.2753,66.3471,21513.0
2022-05-13 13:40:00,73.94,73.99,73.82,73.98,23515.0,66.3561,66.4009,66.2484,66.392,23515.0
2022-05-13 13:50:00,73.98,74.1,73.92,73.94,23679.0,66.392,66.4996,66.3381,66.3561,23679.0
2022-05-13 14:00:00,73.93,73.93,73.65,73.82,51665.0,66.3471,66.3471,66.0958,66.2484,51665.0
2022-05-13 14:10:00,73.82,73.98,73.78,73.98,35347.0,66.2484,66.392,66.2125,66.392,35347.0
2022-05-13 14:20:00,74.0,74.0,73.9,73.97,26037.0,66.4099,66.4099,66.3202,66.383,26037.0
2022-05-13 14:30:00,73.96,74.12,73.96,74.05,25616.0,66.374,66.5176,66.374,66.4548,25616.0
2022-05-13 14:40:00,74.05,74.16,74.03,74.09,25714.0,66.4548,66.5535,66.4368,66.4907,25714.0
2022-05-13 14:50:00,74.06,74.33,74.06,74.3,29136.0,66.4638,66.7061,66.4638,66.6791,29136.0
2022-05-13 15:00:00,74.31,74.41,74.29,74.37,36221.0,66.6881,66.7779,66.6702,66.742,36221.0
2022-05-13 15:10:00,74.37,74.47,74.3,74.43,29326.0,66.742,66.8317,66.6791,66.7958,29326.0
2022-05-13 15:20:00,74.42,74.54,74.39,74.52,49454.0,66.7868,66.8945,66.7599,66.8766,49454.0
2022-05-13 15:30:00,74.52,74.55,74.39,74.48,66020.0,66.8766,66.9035,66.7599,66.8407,66020.0
2022-05-13 15:40:00,74.48,74.7,74.48,74.58,72053.0,66.8407,67.0381,66.8407,66.9304,72053.0
2022-05-13 15:50:00,74.58,74.61,74.41,74.49,236181.0,66.9304,66.9573,66.7779,66.8496,236181.0
2022-05-16 09:30:00,74.36,74.81,74.35,74.69,98204.0,66.733,67.1368,66.724,67.0291,98204.0
2022-05-16 09:40:00,74.67,74.8,74.42,74.44,41742.0,67.0112,67.1279,66.7868,66.8048,41742.0
2022-05-16 09:50:00,74.46,74.46,74.2,74.39,34382.0,66.8227,66.8227,66.5894,66.7599,34382.0
2022-05-16 10:00:00,74.41,74.42,74.05,74.05,30181.0,66.7779,66.7868,66.4548,66.4548,30181.0
2022-05-16 10:10:00,74.08,74.33,74.06,74.32,23785.0,66.4817,66.7061,66.4638,66.6971,23785.0
2022-05-16 10:20:00,74.33,74.36,74.17,74.31,27537.0,66.7061,66.733,66.5625,66.6881,27537.0
2022-05-16 10:30:00,74.32,74.51,74.32,74.48,26334.0,66.6971,66.8676,66.6971,66.8407,26334.0
2022-05-16 10:40:00,74.48,74.62,74.47,74.52,25728.0,66.8407,66.9663,66.8317,66.8766,25728.0
2022-05-16 10:50:00,74.51,74.73,74.51,74.73,67825.0,66.8676,67.065,66.8676,67.065,67825.0
2022-05-16 11:00:00,74.72,74.79,74.6,74.76,84633.0,67.0561,67.1189,66.9484,67.092,84633.0
2022-05-16 11:10:00,74.76,74.77,74.4,74.45,54577.0,67.092,67.1009,66.7689,66.8137,54577.0
2022-05-16 11:20:00,74.44,74.78,74.4,74.77,44185.0,66.8048,67.1099,66.7689,67.1009,44185.0
2022-05-16 11:30:00,74.77,74.85,74.66,74.81,63869.0,67.1009,67.1727,67.0022,67.1368,63869.0
2022-05-16 11:40:00,74.84,74.92,74.82,74.85,48507.0,67.1637,67.2355,67.1458,67.1727,48507.0
2022-05-16 11:50:00,74.86,74.94,74.78,74.78,13508.0,67.1817,67.2535,67.1099,67.1099,13508.0
2022-05-16 12:00:00,74.8,74.81,74.65,74.71,16989.0,67.1279,67.1368,66.9932,67.0471,16989.0
2022-05-16 12:10:00,74.7,74.82,74.66,74.68,26661.0,67.0381,67.1458,67.0022,67.0202,26661.0
2022-05-16 12:20:00,74.7,74.72,74.58,74.63,19239.0,67.0381,67.0561,66.9304,66.9753,19239.0
2022-05-16 12:30:00,74.63,74.82,74.61,74.71,23140.0,66.9753,67.1458,66.9573,67.0471,23140.0
2022-05-16 12:40:00,74.68,74.74,74.64,74.67,16202.0,67.0202,67.074,66.9843,67.0112,16202.0
2022-05-16 12:50:00,74.67,74.69,74.57,74.68,11242.0,67.0112,67.0291,66.9214,67.0202,11242.0
2022-05-16 13:00:00,74.68,74.88,74.67,74.82,12573.0,67.0202,67.1996,67.0112,67.1458,12573.0
2022-05-16 13:10:00,74.82,74.86,74.74,74.74,19615.0,67.1458,67.1817,67.074,67.074,19615.0
2022-05-16 13:20:00,74.75,74.85,74.72,74.85,20640.0,67.083,67.1727,67.0561,67.1727,20640.0
2022-05-16 13:30:00,74.86,74.91,74.76,74.77,15522.0,67.1817,67.2266,67.092,67.1009,15522.0
2022-05-16 13:40:00,74.77,74.9,74.75,74.8,19009.0,67.1009,67.2176,67.083,67.1279,19009.0
2022-05-16 13:50:00,74.81,74.91,74.8,74.89,34183.0,67.1368,67.2266,67.1279,67.2086,34183.0
2022-05-16 14:00:00,74.9,74.98,74.89,74.95,34102.0,67.2176,67.2894,67.2086,67.2625,34102.0
2022-05-16 14:10:00,74.94,74.99,74.92,74.98,18205.0,67.2535,67.2984,67.2355,67.2894,18205.0
2022-05-16 14:20:00,74.98,75.08,74.95,75.06,23841.0,67.2894,67.3791,67.2625,67.3612,23841.0
2022-05-16 14:30:00,75.07,75.17,75.04,75.05,33785.0,67.3702,67.4599,67.3432,67.3522,33785.0
2022-05-16 14:40:00,75.05,75.13,75.0,75.02,24928.0,67.3522,67.424,67.3073,67.3253,24928.0
2022-05-16 14:50:00,75.02,75.15,75.0,75.1,25397.0,67.3253,67.442,67.3073,67.3971,25397.0
2022-05-16 15:00:00,75.1,75.19,75.09,75.09,31763.0,67.3971,67.4778,67.3881,67.3881,31763.0
2022-05-16 15:10:00,75.08,75.13,75.01,75.07,29896.0,67.3791,67.424,67.3163,67.3702,29896.0
2022-05-16 15:20:00,75.06,75.06,74.94,74.96,26771.0,67.3612,67.3612,67.2535,67.2714,26771.0
2022-05-16 15:30:00,74.95,75.03,74.89,74.92,45991.0,67.2625,67.3343,67.2086,67.2355,45991.0
2022-05-16 15:40:00,74.92,74.97,74.76,74.78,51163.0,67.2355,67.2804,67.092,67.1099,51163.0
2022-05-16 15:50:00,74.8,74.91,74.72,74.86,220310.0,67.1279,67.2266,67.0561,67.1817,220310.0
2022-05-17 09:30:00,75.02,75.15,73.82,73.83,84331.0,67.3253,67.442,66.2484,66.2573,84331.0
2022-05-17 09:40:00,73.88,73.88,73.59,73.82,49272.0,66.3022,66.3022,66.042,66.2484,49272.0
2022-05-17 09:50:00,73.81,74.33,73.79,74.33,26720.0,66.2394,66.7061,66.2214,66.7061,26720.0
2022-05-17 10:00:00,74.4,74.73,74.34,74.7,32594.0,66.7689,67.065,66.715,67.0381,32594.0
2022-05-17 10:10:00,74.7,74.94,74.67,74.86,65334.0,67.0381,67.2535,67.0112,67.1817,65334.0
2022-05-17 10:20:00,74.86,74.98,74.8,74.89,44022.0,67.1817,67.2894,67.1279,67.2086,44022.0
2022-05-17 10:30:00,74.89,75.22,74.86,75.19,60274.0,67.2086,67.5048,67.1817,67.4778,60274.0
2022-05-17 10:40:00,75.2,75.29,75.08,75.27,24525.0,67.4868,67.5676,67.3791,67.5496,24525.0
2022-05-17 10:50:00,75.27,75.3,75.12,75.28,23485.0,67.5496,67.5766,67.415,67.5586,23485.0
2022-05-17 11:00:00,75.29,75.46,75.24,75.29,28541.0,67.5676,67.7202,67.5227,67.5676,28541.0
2022-05-17 11:10:00,75.3,75.32,75.05,75.09,27787.0,67.5766,67.5945,67.3522,67.3881,27787.0
2022-05-17 11:20:00,75.09,75.15,75.01,75.08,25178.0,67.3881,67.442,67.3163,67.3791,25178.0
2022-05-17 11:30:00,75.07,75.17,75.03,75.16,23188.0,67.3702,67.4599,67.3343,67.4509,23188.0
2022-05-17 11:40:00,75.15,75.15,74.87,74.89,17657.0,67.442,67.442,67.1907,67.2086,17657.0
2022-05-17 11:50:00,74.89,74.99,74.84,74.94,22708.0,67.2086,67.2984,67.1637,67.2535,22708.0
2022-05-17 12:00:00,74.93,75.06,74.91,75.02,15227.0,67.2445,67.3612,67.2266,67.3253,15227.0
2022-05-17 12:10:00,74.97,75.01,74.89,75.0,12813.0,67.2804,67.3163,67.2086,67.3073,12813.0
2022-05-17 12:20:00,75.02,75.03,74.96,74.97,40917.0,67.3253,67.3343,67.2714,67.2804,40917.0
2022-05-17 12:30:00,74.98,75.07,74.92,75.06,14195.0,67.2894,67.3702,67.2355,67.3612,14195.0
2022-05-17 12:40:00,75.05,75.23,75.03,75.22,12682.0,67.3522,67.5137,67.3343,67.5048,12682.0
2022-05-17 12:50:00,75.23,75.23,75.11,75.2,15122.0,67.5137,67.5137,67.4061,67.4868,15122.0
2022-05-17 13:00:00,75.19,75.26,75.14,75.2,11688.0,67.4778,67.5407,67.433,67.4868,11688.0
2022-05-17 13:10:00,75.22,75.31,75.21,75.23,20437.0,67.5048,67.5855,67.4958,67.5137,20437.0
2022-05-17 13:20:00,75.21,75.22,75.13,75.17,18069.0,67.4958,67.5048,67.424,67.4599,18069.0
2022-05-17 13:30:00,75.19,75.22,75.07,75.16,17371.0,67.4778,67.5048,67.3702,67.4509,17371.0
2022-05-17 13:40:00,75.17,75.26,75.11,75.14,23029.0,67.4599,67.5407,67.4061,67.433,23029.0
2022-05-17 13:50:00,75.14,75.19,75.08,75.09,30640.0,67.433,67.4778,67.3791,67.3881,30640.0
2022-05-17 14:00:00,75.11,75.15,75.04,75.13,19801.0,67.4061,67.442,67.3432,67.424,19801.0
2022-05-17 14:10:00,75.12,75.12,74.95,75.03,44746.0,67.415,67.415,67.2625,67.3343,44746.0
2022-05-17 14:20:00,75.02,75.02,74.78,74.93,21100.0,67.3253,67.3253,67.1099,67.2445,21100.0
2022-05-17 14:30:00,74.91,74.98,74.77,74.98,33379.0,67.2266,67.2894,67.1009,67.2894,33379.0
2022-05-17 14:40:00,74.99,75.2,74.94,75.19,25380.0,67.2984,67.4868,67.2535,67.4778,25380.0
2022-05-17 14:50:00,75.19,75.25,75.1,75.13,23549.0,67.4778,67.5317,67.3971,67.424,23549.0
2022-05-17 15:00:00,75.15,75.26,75.06,75.13,36906.0,67.442,67.5407,67.3612,67.424,36906.0
2022-05-17 15:10:00,75.13,75.2,75.09,75.19,21749.0,67.424,67.4868,67.3881,67.4778,21749.0
2022-05-17 15:20:00,75.21,75.3,75.2,75.29,22186.0,67.4958,67.5766,67.4868,67.5676,22186.0
2022-05-17 15:30:00,75.28,75.29,75.2,75.2,31990.0,67.5586,67.5676,67.4868,67.4868,31990.0
2022-05-17 15:40:00,75.2,75.32,75.14,75.18,70741.0,67.4868,67.5945,67.433,67.4689,70741.0
2022-05-17 15:50:00,75.19,75.34,75.11,75.3,220880.0,67.4778,67.6125,67.4061,67.5766,220880.0
2022-05-18 09:30:00,75.48,75.71,75.34,75.4,82147.0,67.7381,67.9445,67.6125,67.6663,82147.0
2022-05-18 09:40:00,75.37,75.57,75.28,75.53,32847.0,67.6394,67.8189,67.5586,67.783,32847.0
2022-05-18 09:50:00,75.57,75.59,75.2,75.26,38394.0,67.8189,67.8368,67.4868,67.5407,38394.0
2022-05-18 10:00:00,75.3,75.32,75.03,75.17,41407.0,67.5766,67.5945,67.3343,67.4599,41407.0
2022-05-18 10:10:00,75.15,75.34,75.14,75.34,22719.0,67.442,67.6125,67.433,67.6125,22719.0
2022-05-18 10:20:00,75.32,75.43,75.19,75.4,26614.0,67.5945,67.6932,67.4778,67.6663,26614.0
2022-05-18 10:30:00,75.44,75.58,75.33,75.48,30284.0,67.7022,67.8278,67.6035,67.7381,30284.0
2022-05-18 10:40:00,75.48,75.52,75.23,75.24,21359.0,67.7381,67.774,67.5137,67.5227,21359.0
2022-05-18 10:50:00,75.26,75.3,75.16,75.24,26040.0,67.5407,67.5766,67.4509,67.5227,26040.0
2022-05-18 11:00:00,75.24,75.4,75.2,75.36,33142.0,67.5227,67.6663,67.4868,67.6304,33142.0
2022-05-18 11:10:00,75.36,75.42,75.3,75.4,22258.0,67.6304,67.6843,67.5766,67.6663,22258.0
2022-05-18 11:20:00,75.4,75.41,75.22,75.26,20343.0,67.6663,67.6753,67.5048,67.5407,20343.0
2022-05-18 11:30:00,75.31,75.42,75.27,75.28,21016.0,67.5855,67.6843,67.5496,67.5586,21016.0
2022-05-18 11:40:00,75.26,75.31,75.18,75.24,23309.0,67.5407,67.5855,67.4689,67.5227,23309.0
2022-05-18 11:50:00,75.24,75.44,75.22,75.4,26640.0,67.5227,67.7022,67.5048,67.6663,26640.0
2022-05-18 12:00:00,75.41,75.52,75.4,75.52,21503.0,67.6753,67.774,67.6663,67.774,21503.0
2022-05-18 12:10:00,75.5,75.54,75.42,75.43,24048.0,67.7561,67.7919,67.6843,67.6932,24048.0
2022-05-18 12:20:00,75.43,75.56,75.42,75.53,18891.0,67.6932,67.8099,67.6843,67.783,18891.0
2022-05-18 12:30:00,75.55,75.56,75.42,75.5,26372.0,67.8009,67.8099,67.6843,67.7561,26372.0
2022-05-18 12:40:00,75.48,75.5,75.39,75.39,16002.0,67.7381,67.7561,67.6573,67.6573,16002.0
2022-05-18 12:50:00,75.42,75.46,75.33,75.38,22462.0,67.6843,67.7202,67.6035,67.6484,22462.0
2022-05-18 13:00:00,75.36,75.36,75.14,75.16,29742.0,67.6304,67.6304,67.433,67.4509,29742.0
2022-05-18 13:10:00,75.18,75.23,75.11,75.13,25091.0,67.4689,67.5137,67.4061,67.424,25091.0
2022-05-18 13:20:00,75.1,75.12,74.87,74.91,33513.0,67.3971,67.415,67.1907,67.2266,33513.0
2022-05-18 13:30:00,74.91,74.96,74.72,74.96,31891.0,67.2266,67.2714,67.0561,67.2714,31891.0
2022-05-18 13:40:00,74.95,74.99,74.8,74.82,27517.0,67.2625,67.2984,67.1279,67.1458,27517.0
2022-05-18 13:50:00,74.83,74.85,74.68,74.79,28857.0,67.1548,67.1727,67.0202,67.1189,28857.0
2022-05-18 14:00:00,74.82,74.87,74.78,74.85,16945.0,67.1458,67.1907,67.1099,67.1727,16945.0
2022-05-18 14:10:00,74.87,75.01,74.84,74.94,29918.0,67.1907,67.3163,67.1637,67.2535,29918.0
2022-05-18 14:20:00,74.93,75.15,74.88,75.14,20498.0,67.2445,67.442,67.1996,67.433,20498.0
2022-05-18 14:30:00,75.14,75.15,75.01,75.12,37214.0,67.433,67.442,67.3163,67.415,37214.0
2022-05-18 14:40:00,75.13,75.21,74.9,75.02,35601.0,67.424,67.4958,67.2176,67.3253,35601.0
2022-05-18 14:50:00,75.02,75.18,75.01,75.12,37926.0,67.3253,67.4689,67.3163,67.415,37926.0
2022-05-18 15:00:00,75.13,75.14,75.03,75.05,60578.0,67.424,67.433,67.3343,67.3522,60578.0
2022-05-18 15:10:00,75.05,75.19,75.05,75.07,52372.0,67.3522,67.4778,67.3522,67.3702,52372.0
2022-05-18 15:20:00,75.09,75.1,74.75,74.78,110233.0,67.3881,67.3971,67.083,67.1099,110233.0
2022-05-18 15:30:00,74.77,75.06,74.65,75.03,71361.0,67.1009,67.3612,66.9932,67.3343,71361.0
2022-05-18 15:40:00,74.97,75.04,74.74,74.78,105128.0,67.2804,67.3432,67.074,67.1099,105128.0
2022-05-18 15:50:00,74.76,74.95,74.72,74.94,364588.0,67.092,67.2625,67.0561,67.2535,364588.0
2022-05-19 09:30:00,74.8,74.82,74.28,74.3,87032.0,67.1279,67.1458,66.6612,66.6791,87032.0
2022-05-19 09:40:00,74.37,74.6,74.34,74.37,28796.0,66.742,66.9484,66.715,66.742,28796.0
2022-05-19 09:50:00,74.3,74.41,73.89,74.03,24749.0,66.6791,66.7779,66.3112,66.4368,24749.0
2022-05-19 10:00:00,74.03,74.32,73.97,74.11,39696.0,66.4368,66.6971,66.383,66.5086,39696.0
2022-05-19 10:10:00,74.12,74.59,74.09,74.56,33288.0,66.5176,66.9394,66.4907,66.9125,33288.0
2022-05-19 10:20:00,74.59,74.93,74.56,74.71,63135.0,66.9394,67.2445,66.9125,67.0471,63135.0
2022-05-19 10:30:00,74.66,74.77,74.57,74.7,44389.0,67.0022,67.1009,66.9214,67.0381,44389.0
2022-05-19 10:40:00,74.7,74.72,74.36,74.43,33403.0,67.0381,67.0561,66.733,66.7958,33403.0
2022-05-19 10:50:00,74.39,74.42,74.1,74.14,41014.0,66.7599,66.7868,66.4996,66.5355,41014.0
2022-05-19 11:00:00,74.13,74.2,73.84,73.91,34704.0,66.5266,66.5894,66.2663,66.3291,34704.0
2022-05-19 11:10:00,73.91,74.17,73.91,74.14,47687.0,66.3291,66.5625,66.3291,66.5355,47687.0
2022-05-19 11:20:00,74.13,74.27,74.04,74.19,31622.0,66.5266,66.6522,66.4458,66.5804,31622.0
2022-05-19 11:30:00,74.21,74.64,74.19,74.64,26434.0,66.5984,66.9843,66.5804,66.9843,26434.0
2022-05-19 11:40:00,74.62,74.82,74.62,74.74,29932.0,66.9663,67.1458,66.9663,67.074,29932.0
2022-05-19 11:50:00,74.73,74.73,74.53,74.61,29165.0,67.065,67.065,66.8855,66.9573,29165.0
2022-05-19 12:00:00,74.61,74.71,74.42,74.64,34556.0,66.9573,67.0471,66.7868,66.9843,34556.0
2022-05-19 12:10:00,74.65,74.88,74.64,74.76,29317.0,66.9932,67.1996,66.9843,67.092,29317.0
2022-05-19 12:20:00,74.76,74.76,74.34,74.4,32144.0,67.092,67.092,66.715,66.7689,32144.0
2022-05-19 12:30:00,74.46,74.5,74.37,74.38,19861.0,66.8227,66.8586,66.742,66.7509,19861.0
2022-05-19 12:40:00,74.41,74.42,74.25,74.3,18185.0,66.7779,66.7868,66.6343,66.6791,18185.0
2022-05-19 12:50:00,74.31,74.49,74.31,74.47,20713.0,66.6881,66.8496,66.6881,66.8317,20713.0
2022-05-19 13:00:00,74.47,74.54,74.4,74.51,22540.0,66.8317,66.8945,66.7689,66.8676,22540.0
2022-05-19 13:10:00,74.52,74.53,74.39,74.53,30294.0,66.8766,66.8855,66.7599,66.8855,30294.0
2022-05-19 13:20:00,74.53,74.66,74.5,74.53,18163.0,66.8855,67.0022,66.8586,66.8855,18163.0
2022-05-19 13:30:00,74.54,74.74,74.52,74.71,48883.0,66.8945,67.074,66.8766,67.0471,48883.0
2022-05-19 13:40:00,74.71,74.8,74.45,74.45,23162.0,67.0471,67.1279,66.8137,66.8137,23162.0
2022-05-19 13:50:00,74.48,74.8,74.48,74.74,42068.0,66.8407,67.1279,66.8407,67.074,42068.0
2022-05-19 14:00:00,74.75,74.85,74.66,74.82,25597.0,67.083,67.1727,67.0022,67.1458,25597.0
2022-05-19 14:10:00,74.82,74.89,74.74,74.79,24108.0,67.1458,67.2086,67.074,67.1189,24108.0
2022-05-19 14:20:00,74.73,74.86,74.72,74.81,15792.0,67.065,67.1817,67.0561,67.1368,15792.0
2022-05-19 14:30:00,74.8,74.89,74.77,74.81,32192.0,67.1279,67.2086,67.1009,67.1368,32192.0
2022-05-19 14:40:00,74.78,74.94,74.7,74.94,18888.0,67.1099,67.2535,67.0381,67.2535,18888.0
2022-05-19 14:50:00,74.94,75.12,74.94,75.12,53241.0,67.2535,67.415,67.2535,67.415,53241.0
2022-05-19 15:00:00,75.11,75.47,75.1,75.21,55346.0,67.4061,67.7291,67.3971,67.4958,55346.0
2022-05-19 15:10:00,75.19,75.24,75.07,75.1,26871.0,67.4778,67.5227,67.3702,67.3971,26871.0
2022-05-19 15:20:00,75.11,75.13,75.0,75.05,30815.0,67.4061,67.424,67.3073,67.3522,30815.0
2022-05-19 15:30:00,75.03,75.13,74.88,74.95,59644.0,67.3343,67.424,67.1996,67.2625,59644.0
2022-05-19 15:40:00,74.96,75.08,74.82,74.91,108606.0,67.2714,67.3791,67.1458,67.2266,108606.0
2022-05-19 15:50:00,74.93,75.18,74.85,75.0,229505.0,67.2445,67.4689,67.1727,67.3073,229505.0
2022-05-20 09:30:00,75.15,75.15,74.54,74.83,140320.0,67.442,67.442,66.8945,67.1548,140320.0
2022-05-20 09:40:00,74.89,75.07,74.77,75.02,51549.0,67.2086,67.3702,67.1009,67.3253,51549.0
2022-05-20 09:50:00,75.0,75.04,74.79,74.8,26656.0,67.3073,67.3432,67.1189,67.1279,26656.0
2022-05-20 10:00:00,74.86,74.92,74.63,74.66,59394.0,67.1817,67.2355,66.9753,67.0022,59394.0
2022-05-20 10:10:00,74.65,74.84,74.54,74.72,58265.0,66.9932,67.1637,66.8945,67.0561,58265.0
2022-05-20 10:20:00,74.73,74.78,74.41,74.42,69775.0,67.065,67.1099,66.7779,66.7868,69775.0
2022-05-20 10:30:00,74.43,74.48,74.26,74.34,41574.0,66.7958,66.8407,66.6432,66.715,41574.0
2022-05-20 10:40:00,74.35,74.58,74.33,74.57,38957.0,66.724,66.9304,66.7061,66.9214,38957.0
2022-05-20 10:50:00,74.58,74.6,74.34,74.35,33471.0,66.9304,66.9484,66.715,66.724,33471.0
2022-05-20 11:00:00,74.34,74.38,74.18,74.18,47715.0,66.715,66.7509,66.5714,66.5714,47715.0
2022-05-20 11:10:00,74.18,74.28,74.09,74.17,36005.0,66.5714,66.6612,66.4907,66.5625,36005.0
2022-05-20 11:20:00,74.18,74.19,74.02,74.12,39157.0,66.5714,66.5804,66.4279,66.5176,39157.0
2022-05-20 11:30:00,74.12,74.19,74.04,74.11,30450.0,66.5176,66.5804,66.4458,66.5086,30450.0
2022-05-20 11:40:00,74.12,74.18,74.0,74.12,44846.0,66.5176,66.5714,66.4099,66.5176,44846.0
2022-05-20 11:50:00,74.13,74.22,74.01,74.03,44021.0,66.5266,66.6073,66.4189,66.4368,44021.0
2022-05-20 12:00:00,74.03,74.1,73.9,73.93,95784.0,66.4368,66.4996,66.3202,66.3471,95784.0
2022-05-20 12:10:00,73.92,73.98,73.78,73.97,79179.0,66.3381,66.392,66.2125,66.383,79179.0
2022-05-20 12:20:00,73.97,74.11,73.95,74.07,30665.0,66.383,66.5086,66.365,66.4727,30665.0
2022-05-20 12:30:00,74.06,74.14,73.92,74.01,30334.0,66.4638,66.5355,66.3381,66.4189,30334.0
2022-05-20 12:40:00,74.0,74.13,73.92,74.12,55179.0,66.4099,66.5266,66.3381,66.5176,55179.0
2022-05-20 12:50:00,74.13,74.17,73.97,74.01,97788.0,66.5266,66.5625,66.383,66.4189,97788.0
2022-05-20 13:00:00,74.0,74.02,73.74,73.78,34844.0,66.4099,66.4279,66.1766,66.2125,34844.0
2022-05-20 13:10:00,73.79,73.92,73.72,73.72,33539.0,66.2214,66.3381,66.1586,66.1586,33539.0
2022-05-20 13:20:00,73.72,73.87,73.72,73.81,36432.0,66.1586,66.2932,66.1586,66.2394,36432.0
2022-05-20 13:30:00,73.81,73.99,73.73,73.93,61847.0,66.2394,66.4009,66.1676,66.3471,61847.0
2022-05-20 13:40:00,73.92,74.11,73.89,74.03,40648.0,66.3381,66.5086,66.3112,66.4368,40648.0
2022-05-20 13:50:00,74.03,74.06,73.87,73.91,42303.0,66.4368,66.4638,66.2932,66.3291,42303.0
2022-05-20 14:00:00,73.92,74.02,73.82,73.91,35748.0,66.3381,66.4279,66.2484,66.3291,35748.0
2022-05-20 14:10:00,73.93,73.97,73.77,73.79,44692.0,66.3471,66.383,66.2035,66.2214,44692.0
2022-05-20 14:20:00,73.78,73.9,73.76,73.86,38849.0,66.2125,66.3202,66.1945,66.2843,38849.0
2022-05-20 14:30:00,73.86,73.9,73.69,73.73,48902.0,66.2843,66.3202,66.1317,66.1676,48902.0
2022-05-20 14:40:00,73.72,73.97,73.71,73.94,38805.0,66.1586,66.383,66.1497,66.3561,38805.0
2022-05-20 14:50:00,73.95,74.08,73.91,73.95,46922.0,66.365,66.4817,66.3291,66.365,46922.0
2022-05-20 15:00:00,73.95,74.02,73.78,73.79,43321.0,66.365,66.4279,66.2125,66.2214,43321.0
2022-05-20 15:10:00,73.8,73.85,73.73,73.8,58490.0,66.2304,66.2753,66.1676,66.2304,58490.0
2022-05-20 15:20:00,73.81,73.84,73.62,73.81,65643.0,66.2394,66.2663,66.0689,66.2394,65643.0
2022-05-20 15:30:00,73.82,74.18,73.71,74.02,207278.0,66.2484,66.5714,66.1497,66.4279,207278.0
2022-05-20 15:40:00,74.03,74.23,73.95,74.18,240939.0,66.4368,66.6163,66.365,66.5714,240939.0
2022-05-20 15:50:00,74.18,74.29,73.99,74.22,596317.0,66.5714,66.6702,66.4009,66.6073,596317.0
2022-05-23 09:30:00,74.93,75.27,74.55,74.65,106749.0,67.2445,67.5496,66.9035,66.9932,106749.0
2022-05-23 09:40:00,74.62,74.75,74.18,74.25,54208.0,66.9663,67.083,66.5714,66.6343,54208.0
2022-05-23 09:50:00,74.22,74.61,73.96,74.61,55531.0,66.6073,66.9573,66.374,66.9573,55531.0
2022-05-23 10:00:00,74.63,74.75,74.49,74.72,38236.0,66.9753,67.083,66.8496,67.0561,38236.0
2022-05-23 10:10:00,74.71,74.78,74.54,74.56,61699.0,67.0471,67.1099,66.8945,66.9125,61699.0
2022-05-23 10:20:00,74.57,74.87,74.54,74.8,44859.0,66.9214,67.1907,66.8945,67.1279,44859.0
2022-05-23 10:30:00,74.81,74.81,74.51,74.69,49385.0,67.1368,67.1368,66.8676,67.0291,49385.0
2022-05-23 10:40:00,74.73,74.89,74.69,74.77,34954.0,67.065,67.2086,67.0291,67.1009,34954.0
2022-05-23 10:50:00,74.78,74.96,74.77,74.84,31908.0,67.1099,67.2714,67.1009,67.1637,31908.0
2022-05-23 11:00:00,74.83,75.05,74.78,75.05,42185.0,67.1548,67.3522,67.1099,67.3522,42185.0
2022-05-23 11:10:00,75.06,75.21,75.02,75.21,40108.0,67.3612,67.4958,67.3253,67.4958,40108.0
2022-05-23 11:20:00,75.2,75.21,75.0,75.16,28667.0,67.4868,67.4958,67.3073,67.4509,28667.0
2022-05-23 11:30:00,75.16,75.2,75.07,75.08,29088.0,67.4509,67.4868,67.3702,67.3791,29088.0
2022-05-23 11:40:00,75.09,75.2,75.0,75.07,15492.0,67.3881,67.4868,67.3073,67.3702,15492.0
2022-05-23 11:50:00,75.07,75.07,74.96,74.97,26998.0,67.3702,67.3702,67.2714,67.2804,26998.0
2022-05-23 12:00:00,74.97,75.05,74.78,74.81,23228.0,67.2804,67.3522,67.1099,67.1368,23228.0
2022-05-23 12:10:00,74.81,74.86,74.7,74.75,28161.0,67.1368,67.1817,67.0381,67.083,28161.0
2022-05-23 12:20:00,74.74,74.75,74.55,74.56,21816.0,67.074,67.083,66.9035,66.9125,21816.0
2022-05-23 12:30:00,74.54,74.65,74.54,74.65,16810.0,66.8945,66.9932,66.8945,66.9932,16810.0
2022-05-23 12:40:00,74.65,74.67,74.53,74.56,15899.0,66.9932,67.0112,66.8855,66.9125,15899.0
2022-05-23 12:50:00,74.55,74.68,74.46,74.67,16214.0,66.9035,67.0202,66.8227,67.0112,16214.0
2022-05-23 13:00:00,74.69,74.76,74.63,74.76,34772.0,67.0291,67.092,66.9753,67.092,34772.0
2022-05-23 13:10:00,74.75,74.75,74.45,74.48,19651.0,67.083,67.083,66.8137,66.8407,19651.0
2022-05-23 13:20:00,74.49,74.55,74.44,74.49,23842.0,66.8496,66.9035,66.8048,66.8496,23842.0
2022-05-23 13:30:00,74.48,74.6,74.43,74.55,21898.0,66.8407,66.9484,66.7958,66.9035,21898.0
2022-05-23 13:40:00,74.55,74.67,74.53,74.66,22478.0,66.9035,67.0112,66.8855,67.0022,22478.0
2022-05-23 13:50:00,74.65,74.77,74.6,74.77,20359.0,66.9932,67.1009,66.9484,67.1009,20359.0
2022-05-23 14:00:00,74.78,74.8,74.69,74.73,14984.0,67.1099,67.1279,67.0291,67.065,14984.0
2022-05-23 14:10:00,74.73,74.8,74.61,74.62,29019.0,67.065,67.1279,66.9573,66.9663,29019.0
2022-05-23 14:20:00,74.6,74.68,74.58,74.63,24583.0,66.9484,67.0202,66.9304,66.9753,24583.0
2022-05-23 14:30:00,74.64,74.78,74.59,74.75,32117.0,66.9843,67.1099,66.9394,67.083,32117.0
2022-05-23 14:40:00,74.75,74.76,74.6,74.63,27727.0,67.083,67.092,66.9484,66.9753,27727.0
2022-05-23 14:50:00,74.62,74.71,74.52,74.52,34400.0,66.9663,67.0471,66.8766,66.8766,34400.0
2022-05-23 15:00:00,74.53,74.69,74.52,74.69,29434.0,66.8855,67.0291,66.8766,67.0291,29434.0
2022-05-23 15:10:00,74.69,74.7,74.53,74.61,35612.0,67.0291,67.0381,66.8855,66.9573,35612.0
2022-05-23 15:20:00,74.61,74.66,74.54,74.64,43449.0,66.9573,67.0022,66.8945,66.9843,43449.0
2022-05-23 15:30:00,74.63,74.77,74.57,74.72,54050.0,66.9753,67.1009,66.9214,67.0561,54050.0
2022-05-23 15:40:00,74.72,74.77,74.53,74.56,96313.0,67.0561,67.1009,66.8855,66.9125,96313.0
2022-05-23 15:50:00,74.57,74.9,74.57,74.87,268127.0,66.9214,67.2176,66.9214,67.1907,268127.0
2022-05-24 09:30:00,75.0,75.34,73.43,75.0,58925.0,67.3073,67.6125,65.8984,67.3073,58925.0
2022-05-24 09:40:00,74.98,75.32,74.91,75.19,42669.0,67.2894,67.5945,67.2266,67.4778,42669.0
2022-05-24 09:50:00,75.19,75.29,74.97,75.06,55963.0,67.4778,67.5676,67.2804,67.3612,55963.0
2022-05-24 10:00:00,75.05,75.18,74.87,74.94,39142.0,67.3522,67.4689,67.1907,67.2535,39142.0
2022-05-24 10:10:00,74.95,75.0,74.56,74.68,29695.0,67.2625,67.3073,66.9125,67.0202,29695.0
2022-05-24 10:20:00,74.67,74.8,74.49,74.54,43508.0,67.0112,67.1279,66.8496,66.8945,43508.0
2022-05-24 10:30:00,74.55,74.64,74.38,74.62,27960.0,66.9035,66.9843,66.7509,66.9663,27960.0
2022-05-24 10:40:00,74.59,74.65,74.44,74.52,26207.0,66.9394,66.9932,66.8048,66.8766,26207.0
2022-05-24 10:50:00,74.53,74.61,74.37,74.49,21814.0,66.8855,66.9573,66.742,66.8496,21814.0
2022-05-24 11:00:00,74.49,74.65,74.48,74.65,26387.0,66.8496,66.9932,66.8407,66.9932,26387.0
2022-05-24 11:10:00,74.63,74.72,74.59,74.68,15951.0,66.9753,67.0561,66.9394,67.0202,15951.0
2022-05-24 11:20:00,74.67,74.77,74.58,74.77,12748.0,67.0112,67.1009,66.9304,67.1009,12748.0
2022-05-24 11:30:00,74.76,74.92,74.73,74.92,16347.0,67.092,67.2355,67.065,67.2355,16347.0
2022-05-24 11:40:00,74.92,75.03,74.89,75.03,57295.0,67.2355,67.3343,67.2086,67.3343,57295.0
2022-05-24 11:50:00,75.03,75.13,74.96,75.06,23094.0,67.3343,67.424,67.2714,67.3612,23094.0
2022-05-24 12:00:00,75.03,75.17,74.97,75.17,17017.0,67.3343,67.4599,67.2804,67.4599,17017.0
2022-05-24 12:10:00,75.17,75.27,75.09,75.22,24455.0,67.4599,67.5496,67.3881,67.5048,24455.0
2022-05-24 12:20:00,75.22,75.29,75.14,75.15,10118.0,67.5048,67.5676,67.433,67.442,10118.0
2022-05-24 12:30:00,75.15,75.2,74.96,74.99,12682.0,67.442,67.4868,67.2714,67.2984,12682.0
2022-05-24 12:40:00,74.99,75.17,74.99,75.16,14829.0,67.2984,67.4599,67.2984,67.4509,14829.0
2022-05-24 12:50:00,75.17,75.31,75.15,75.26,24288.0,67.4599,67.5855,67.442,67.5407,24288.0
2022-05-24 13:00:00,75.26,75.26,75.13,75.19,21986.0,67.5407,67.5407,67.424,67.4778,21986.0
2022-05-24 13:10:00,75.18,75.36,75.15,75.31,18981.0,67.4689,67.6304,67.442,67.5855,18981.0
2022-05-24 13:20:00,75.31,75.43,75.23,75.42,22682.0,67.5855,67.6932,67.5137,67.6843,22682.0
2022-05-24 13:30:00,75.41,75.41,75.22,75.31,28352.0,67.6753,67.6753,67.5048,67.5855,28352.0
2022-05-24 13:40:00,75.32,75.47,75.32,75.47,21241.0,67.5945,67.7291,67.5945,67.7291,21241.0
2022-05-24 13:50:00,75.45,75.54,75.42,75.54,18870.0,67.7112,67.7919,67.6843,67.7919,18870.0
2022-05-24 14:00:00,75.53,75.67,75.49,75.65,27952.0,67.783,67.9086,67.7471,67.8907,27952.0
2022-05-24 14:10:00,75.65,75.78,75.65,75.7,34622.0,67.8907,68.0073,67.8907,67.9355,34622.0
2022-05-24 14:20:00,75.69,75.92,75.67,75.84,21482.0,67.9266,68.133,67.9086,68.0612,21482.0
2022-05-24 14:30:00,75.83,76.15,75.83,76.1,34668.0,68.0522,68.3394,68.0522,68.2945,34668.0
2022-05-24 14:40:00,76.11,76.12,75.81,75.85,25989.0,68.3035,68.3125,68.0343,68.0702,25989.0
2022-05-24 14:50:00,75.85,75.85,75.77,75.82,29113.0,68.0702,68.0702,67.9984,68.0432,29113.0
2022-05-24 15:00:00,75.82,76.01,75.81,75.96,36416.0,68.0432,68.2137,68.0343,68.1689,36416.0
2022-05-24 15:10:00,75.95,76.09,75.95,76.03,38202.0,68.1599,68.2855,68.1599,68.2317,38202.0
2022-05-24 15:20:00,76.04,76.16,75.97,76.14,36704.0,68.2407,68.3484,68.1778,68.3304,36704.0
2022-05-24 15:30:00,76.13,76.32,76.09,76.26,72030.0,68.3214,68.4919,68.2855,68.4381,72030.0
2022-05-24 15:40:00,76.26,76.35,76.2,76.31,65495.0,68.4381,68.5189,68.3843,68.483,65495.0
2022-05-24 15:50:00,76.32,76.4,76.07,76.27,280886.0,68.4919,68.5637,68.2676,68.4471,280886.0
2022-05-25 09:30:00,76.38,76.57,76.13,76.37,48514.0,68.5458,68.7163,68.3214,68.5368,48514.0
2022-05-25 09:40:00,76.31,76.4,76.1,76.4,20589.0,68.483,68.5637,68.2945,68.5637,20589.0
2022-05-25 09:50:00,76.46,76.63,76.39,76.44,21521.0,68.6176,68.7701,68.5548,68.5996,21521.0
2022-05-25 10:00:00,76.45,76.5,76.11,76.25,29108.0,68.6086,68.6535,68.3035,68.4291,29108.0
2022-05-25 10:10:00,76.23,76.27,75.93,76.16,37179.0,68.4112,68.4471,68.1419,68.3484,37179.0
2022-05-25 10:20:00,76.1,76.19,76.0,76.03,27929.0,68.2945,68.3753,68.2048,68.2317,27929.0
2022-05-25 10:30:00,76.06,76.11,75.95,76.05,20122.0,68.2586,68.3035,68.1599,68.2496,20122.0
2022-05-25 10:40:00,76.04,76.18,75.9,76.13,21446.0,68.2407,68.3663,68.115,68.3214,21446.0
2022-05-25 10:50:00,76.13,76.26,76.09,76.24,27891.0,68.3214,68.4381,68.2855,68.4202,27891.0
2022-05-25 11:00:00,76.27,76.27,75.99,76.06,18675.0,68.4471,68.4471,68.1958,68.2586,18675.0
2022-05-25 11:10:00,76.05,76.09,75.92,76.08,20602.0,68.2496,68.2855,68.133,68.2766,20602.0
2022-05-25 11:20:00,76.07,76.23,76.03,76.18,17055.0,68.2676,68.4112,68.2317,68.3663,17055.0
2022-05-25 11:30:00,76.17,76.17,76.03,76.05,18528.0,68.3573,68.3573,68.2317,68.2496,18528.0
2022-05-25 11:40:00,76.03,76.1,75.94,76.05,17551.0,68.2317,68.2945,68.1509,68.2496,17551.0
2022-05-25 11:50:00,76.07,76.2,76.04,76.16,18931.0,68.2676,68.3843,68.2407,68.3484,18931.0
2022-05-25 12:00:00,76.18,76.27,76.08,76.12,25949.0,68.3663,68.4471,68.2766,68.3125,25949.0
2022-05-25 12:10:00,76.11,76.12,75.86,75.9,24089.0,68.3035,68.3125,68.0791,68.115,24089.0
2022-05-25 12:20:00,75.87,75.95,75.79,75.82,14945.0,68.0881,68.1599,68.0163,68.0432,14945.0
2022-05-25 12:30:00,75.83,75.87,75.76,75.77,12075.0,68.0522,68.0881,67.9894,67.9984,12075.0
2022-05-25 12:40:00,75.77,75.92,75.76,75.86,10524.0,67.9984,68.133,67.9894,68.0791,10524.0
2022-05-25 12:50:00,75.85,75.86,75.79,75.85,14684.0,68.0702,68.0791,68.0163,68.0702,14684.0
2022-05-25 13:00:00,75.84,75.85,75.75,75.8,20247.0,68.0612,68.0702,67.9804,68.0253,20247.0
2022-05-25 13:10:00,75.79,75.91,75.75,75.91,13723.0,68.0163,68.124,67.9804,68.124,13723.0
2022-05-25 13:20:00,75.9,75.9,75.78,75.83,22035.0,68.115,68.115,68.0073,68.0522,22035.0
2022-05-25 13:30:00,75.81,75.82,75.63,75.69,26543.0,68.0343,68.0432,67.8727,67.9266,26543.0
2022-05-25 13:40:00,75.69,75.72,75.62,75.66,11998.0,67.9266,67.9535,67.8637,67.8996,11998.0
2022-05-25 13:50:00,75.65,75.65,75.57,75.63,15935.0,67.8907,67.8907,67.8189,67.8727,15935.0
2022-05-25 14:00:00,75.61,75.82,75.39,75.48,45574.0,67.8548,68.0432,67.6573,67.7381,45574.0
2022-05-25 14:10:00,75.48,75.59,75.37,75.49,98900.0,67.7381,67.8368,67.6394,67.7471,98900.0
2022-05-25 14:20:00,75.5,75.71,75.42,75.64,60000.0,67.7561,67.9445,67.6843,67.8817,60000.0
2022-05-25 14:30:00,75.64,75.66,75.44,75.46,57870.0,67.8817,67.8996,67.7022,67.7202,57870.0
2022-05-25 14:40:00,75.45,75.52,75.38,75.41,76649.0,67.7112,67.774,67.6484,67.6753,76649.0
2022-05-25 14:50:00,75.41,75.52,75.38,75.4,49103.0,67.6753,67.774,67.6484,67.6663,49103.0
2022-05-25 15:00:00,75.4,75.6,75.38,75.51,67620.0,67.6663,67.8458,67.6484,67.765,67620.0
2022-05-25 15:10:00,75.5,75.61,75.48,75.48,73149.0,67.7561,67.8548,67.7381,67.7381,73149.0
2022-05-25 15:20:00,75.48,75.56,75.37,75.43,91040.0,67.7381,67.8099,67.6394,67.6932,91040.0
2022-05-25 15:30:00,75.44,75.59,75.41,75.53,174087.0,67.7022,67.8368,67.6753,67.783,174087.0
2022-05-25 15:40:00,75.53,75.67,75.51,75.67,96534.0,67.783,67.9086,67.765,67.9086,96534.0
2022-05-25 15:50:00,75.67,75.78,75.51,75.69,253507.0,67.9086,68.0073,67.765,67.9266,253507.0
2022-05-26 09:30:00,75.79,76.01,75.55,75.82,127748.0,68.0163,68.2137,67.8009,68.0432,127748.0
2022-05-26 09:40:00,75.82,75.95,75.75,75.86,62430.0,68.0432,68.1599,67.9804,68.0791,62430.0
2022-05-26 09:50:00,75.89,75.91,75.57,75.71,27518.0,68.1061,68.124,67.8189,67.9445,27518.0
2022-05-26 10:00:00,75.72,75.95,75.68,75.79,88754.0,67.9535,68.1599,67.9176,68.0163,88754.0
2022-05-26 10:10:00,75.77,75.77,75.46,75.46,33089.0,67.9984,67.9984,67.7202,67.7202,33089.0
2022-05-26 10:20:00,75.48,75.78,75.38,75.77,193902.0,67.7381,68.0073,67.6484,67.9984,193902.0
2022-05-26 10:30:00,75.77,75.94,75.72,75.87,102555.0,67.9984,68.1509,67.9535,68.0881,102555.0
2022-05-26 10:40:00,75.89,75.97,75.79,75.87,90060.0,68.1061,68.1778,68.0163,68.0881,90060.0
2022-05-26 10:50:00,75.88,75.95,75.79,75.83,44123.0,68.0971,68.1599,68.0163,68.0522,44123.0
2022-05-26 11:00:00,75.84,75.84,75.69,75.77,34111.0,68.0612,68.0612,67.9266,67.9984,34111.0
2022-05-26 11:10:00,75.78,75.88,75.73,75.83,100828.0,68.0073,68.0971,67.9625,68.0522,100828.0
2022-05-26 11:20:00,75.83,75.85,75.45,75.47,70404.0,68.0522,68.0702,67.7112,67.7291,70404.0
2022-05-26 11:30:00,75.5,75.64,75.5,75.53,61478.0,67.7561,67.8817,67.7561,67.783,61478.0
2022-05-26 11:40:00,75.55,75.55,75.33,75.36,49075.0,67.8009,67.8009,67.6035,67.6304,49075.0
2022-05-26 11:50:00,75.34,75.43,75.33,75.4,33816.0,67.6125,67.6932,67.6035,67.6663,33816.0
2022-05-26 12:00:00,75.4,75.48,75.21,75.23,33044.0,67.6663,67.7381,67.4958,67.5137,33044.0
2022-05-26 12:10:00,75.22,75.22,75.03,75.03,61158.0,67.5048,67.5048,67.3343,67.3343,61158.0
2022-05-26 12:20:00,75.02,75.25,74.97,75.01,64804.0,67.3253,67.5317,67.2804,67.3163,64804.0
2022-05-26 12:30:00,75.03,75.38,75.02,75.34,125072.0,67.3343,67.6484,67.3253,67.6125,125072.0
2022-05-26 12:40:00,75.33,75.37,75.06,75.1,40201.0,67.6035,67.6394,67.3612,67.3971,40201.0
2022-05-26 12:50:00,75.12,75.24,75.1,75.19,49341.0,67.415,67.5227,67.3971,67.4778,49341.0
2022-05-26 13:00:00,75.19,75.43,75.19,75.4,45293.0,67.4778,67.6932,67.4778,67.6663,45293.0
2022-05-26 13:10:00,75.4,75.41,75.16,75.19,48278.0,67.6663,67.6753,67.4509,67.4778,48278.0
2022-05-26 13:20:00,75.19,75.42,75.17,75.25,63831.0,67.4778,67.6843,67.4599,67.5317,63831.0
2022-05-26 13:30:00,75.25,75.32,75.14,75.25,78077.0,67.5317,67.5945,67.433,67.5317,78077.0
2022-05-26 13:40:00,75.26,75.26,75.05,75.13,55224.0,67.5407,67.5407,67.3522,67.424,55224.0
2022-05-26 13:50:00,75.12,75.12,74.97,75.01,60181.0,67.415,67.415,67.2804,67.3163,60181.0
2022-05-26 14:00:00,75.01,75.16,74.99,75.12,79811.0,67.3163,67.4509,67.2984,67.415,79811.0
2022-05-26 14:10:00,75.11,75.15,75.05,75.09,22984.0,67.4061,67.442,67.3522,67.3881,22984.0
2022-05-26 14:20:00,75.1,75.22,75.09,75.2,40049.0,67.3971,67.5048,67.3881,67.4868,40049.0
2022-05-26 14:30:00,75.2,75.26,75.1,75.18,39874.0,67.4868,67.5407,67.3971,67.4689,39874.0
2022-05-26 14:40:00,75.17,75.4,75.17,75.32,22585.0,67.4599,67.6663,67.4599,67.5945,22585.0
2022-05-26 14:50:00,75.33,75.38,75.26,75.35,37270.0,67.6035,67.6484,67.5407,67.6214,37270.0
2022-05-26 15:00:00,75.35,75.44,75.32,75.39,352260.0,67.6214,67.7022,67.5945,67.6573,352260.0
2022-05-26 15:10:00,75.39,75.39,75.17,75.21,103064.0,67.6573,67.6573,67.4599,67.4958,103064.0
2022-05-26 15:20:00,75.2,75.2,75.05,75.18,58977.0,67.4868,67.4868,67.3522,67.4689,58977.0
2022-05-26 15:30:00,75.17,75.21,75.07,75.13,74065.0,67.4599,67.4958,67.3702,67.424,74065.0
2022-05-26 15:40:00,75.12,75.26,75.08,75.23,152527.0,67.415,67.5407,67.3791,67.5137,152527.0
2022-05-26 15:50:00,75.25,75.3,74.88,74.95,367736.0,67.5317,67.5766,67.1996,67.2625,367736.0
2022-05-27 09:30:00,74.78,75.16,74.31,75.16,136674.0,67.1099,67.4509,66.6881,67.4509,136674.0
2022-05-27 09:40:00,75.17,75.27,75.02,75.25,44129.0,67.4599,67.5496,67.3253,67.5317,44129.0
2022-05-27 09:50:00,75.27,75.51,75.19,75.27,54545.0,67.5496,67.765,67.4778,67.5496,54545.0
2022-05-27 10:00:00,75.3,75.59,75.3,75.52,57284.0,67.5766,67.8368,67.5766,67.774,57284.0
2022-05-27 10:10:00,75.51,75.67,75.38,75.66,39726.0,67.765,67.9086,67.6484,67.8996,39726.0
2022-05-27 10:20:00,75.66,75.86,75.61,75.78,28789.0,67.8996,68.0791,67.8548,68.0073,28789.0
2022-05-27 10:30:00,75.8,75.89,75.62,75.65,43463.0,68.0253,68.1061,67.8637,67.8907,43463.0
2022-05-27 10:40:00,75.63,75.84,75.53,75.83,62906.0,67.8727,68.0612,67.783,68.0522,62906.0
2022-05-27 10:50:00,75.85,75.93,75.73,75.9,53483.0,68.0702,68.1419,67.9625,68.115,53483.0
2022-05-27 11:00:00,75.88,75.9,75.69,75.72,30064.0,68.0971,68.115,67.9266,67.9535,30064.0
2022-05-27 11:10:00,75.75,75.92,75.75,75.85,77197.0,67.9804,68.133,67.9804,68.0702,77197.0
2022-05-27 11:20:00,75.84,75.9,75.72,75.81,46850.0,68.0612,68.115,67.9535,68.0343,46850.0
2022-05-27 11:30:00,75.8,75.8,75.59,75.7,32349.0,68.0253,68.0253,67.8368,67.9355,32349.0
2022-05-27 11:40:00,75.7,75.92,75.68,75.83,22445.0,67.9355,68.133,67.9176,68.0522,22445.0
2022-05-27 11:50:00,75.82,75.86,75.73,75.75,15094.0,68.0432,68.0791,67.9625,67.9804,15094.0
2022-05-27 12:00:00,75.76,75.83,75.74,75.78,23590.0,67.9894,68.0522,67.9714,68.0073,23590.0
2022-05-27 12:10:00,75.77,75.88,75.76,75.86,45119.0,67.9984,68.0971,67.9894,68.0791,45119.0
2022-05-27 12:20:00,75.84,75.84,75.72,75.81,22633.0,68.0612,68.0612,67.9535,68.0343,22633.0
2022-05-27 12:30:00,75.83,75.93,75.79,75.92,40076.0,68.0522,68.1419,68.0163,68.133,40076.0
2022-05-27 12:40:00,75.92,75.95,75.88,75.9,18882.0,68.133,68.1599,68.0971,68.115,18882.0
2022-05-27 12:50:00,75.92,76.01,75.91,76.0,26907.0,68.133,68.2137,68.124,68.2048,26907.0
2022-05-27 13:00:00,75.99,76.01,75.92,75.96,18300.0,68.1958,68.2137,68.133,68.1689,18300.0
2022-05-27 13:10:00,75.95,75.97,75.82,75.86,22791.0,68.1599,68.1778,68.0432,68.0791,22791.0
2022-05-27 13:20:00,75.87,75.89,75.82,75.87,16619.0,68.0881,68.1061,68.0432,68.0881,16619.0
2022-05-27 13:30:00,75.86,75.9,75.82,75.83,18014.0,68.0791,68.115,68.0432,68.0522,18014.0
2022-05-27 13:40:00,75.81,75.83,75.67,75.68,20425.0,68.0343,68.0522,67.9086,67.9176,20425.0
2022-05-27 13:50:00,75.68,75.73,75.58,75.67,26518.0,67.9176,67.9625,67.8278,67.9086,26518.0
2022-05-27 14:00:00,75.67,75.71,75.58,75.71,21021.0,67.9086,67.9445,67.8278,67.9445,21021.0
2022-05-27 14:10:00,75.7,75.72,75.63,75.68,16171.0,67.9355,67.9535,67.8727,67.9176,16171.0
2022-05-27 14:20:00,75.67,75.67,75.6,75.63,20101.0,67.9086,67.9086,67.8458,67.8727,20101.0
2022-05-27 14:30:00,75.63,75.66,75.58,75.61,22568.0,67.8727,67.8996,67.8278,67.8548,22568.0
2022-05-27 14:40:00,75.61,75.75,75.61,75.73,18989.0,67.8548,67.9804,67.8548,67.9625,18989.0
2022-05-27 14:50:00,75.73,75.73,75.65,75.69,25000.0,67.9625,67.9625,67.8907,67.9266,25000.0
2022-05-27 15:00:00,75.67,75.88,75.66,75.88,24537.0,67.9086,68.0971,67.8996,68.0971,24537.0
2022-05-27 15:10:00,75.88,75.95,75.8,75.94,32426.0,68.0971,68.1599,68.0253,68.1509,32426.0
2022-05-27 15:20:00,75.93,76.09,75.89,76.09,57251.0,68.1419,68.2855,68.1061,68.2855,57251.0
2022-05-27 15:30:00,76.09,76.15,76.06,76.13,77659.0,68.2855,68.3394,68.2586,68.3214,77659.0
2022-05-27 15:40:00,76.12,76.26,76.11,76.21,90963.0,68.3125,68.4381,68.3035,68.3932,90963.0
2022-05-27 15:50:00,76.22,76.36,76.14,76.33,284535.0,68.4022,68.5278,68.3304,68.5009,284535.0
2022-05-31 09:30:00,75.76,75.78,74.91,75.03,130662.0,67.9894,68.0073,67.2266,67.3343,130662.0
2022-05-31 09:40:00,75.0,75.25,74.8,74.9,32367.0,67.3073,67.5317,67.1279,67.2176,32367.0
2022-05-31 09:50:00,74.91,75.2,74.91,75.11,31223.0,67.2266,67.4868,67.2266,67.4061,31223.0
2022-05-31 10:00:00,75.09,75.51,75.07,75.51,37761.0,67.3881,67.765,67.3702,67.765,37761.0
2022-05-31 10:10:00,75.5,75.51,75.34,75.4,23730.0,67.7561,67.765,67.6125,67.6663,23730.0
2022-05-31 10:20:00,75.41,75.46,75.21,75.22,17014.0,67.6753,67.7202,67.4958,67.5048,17014.0
2022-05-31 10:30:00,75.23,75.32,75.17,75.19,25363.0,67.5137,67.5945,67.4599,67.4778,25363.0
2022-05-31 10:40:00,75.22,75.29,75.17,75.2,38141.0,67.5048,67.5676,67.4599,67.4868,38141.0
2022-05-31 10:50:00,75.21,75.41,75.18,75.36,16129.0,67.4958,67.6753,67.4689,67.6304,16129.0
2022-05-31 11:00:00,75.36,75.37,75.22,75.32,18864.0,67.6304,67.6394,67.5048,67.5945,18864.0
2022-05-31 11:10:00,75.31,75.31,75.18,75.22,28240.0,67.5855,67.5855,67.4689,67.5048,28240.0
2022-05-31 11:20:00,75.22,75.26,75.2,75.22,19866.0,67.5048,67.5407,67.4868,67.5048,19866.0
2022-05-31 11:30:00,75.22,75.3,75.2,75.26,23516.0,67.5048,67.5766,67.4868,67.5407,23516.0
2022-05-31 11:40:00,75.25,75.32,75.22,75.32,29896.0,67.5317,67.5945,67.5048,67.5945,29896.0
2022-05-31 11:50:00,75.31,75.45,75.29,75.44,51103.0,67.5855,67.7112,67.5676,67.7022,51103.0
2022-05-31 12:00:00,75.46,75.61,75.42,75.52,36622.0,67.7202,67.8548,67.6843,67.774,36622.0
2022-05-31 12:10:00,75.5,75.52,75.28,75.28,81434.0,67.7561,67.774,67.5586,67.5586,81434.0
2022-05-31 12:20:00,75.3,75.32,75.15,75.18,132267.0,67.5766,67.5945,67.442,67.4689,132267.0
2022-05-31 12:30:00,75.19,75.44,75.17,75.44,28190.0,67.4778,67.7022,67.4599,67.7022,28190.0
2022-05-31 12:40:00,75.43,75.55,75.38,75.43,50729.0,67.6932,67.8009,67.6484,67.6932,50729.0
2022-05-31 12:50:00,75.43,75.6,75.42,75.52,61550.0,67.6932,67.8458,67.6843,67.774,61550.0
2022-05-31 13:00:00,75.51,75.55,75.25,75.52,176910.0,67.765,67.8009,67.5317,67.774,176910.0
2022-05-31 13:10:00,75.52,75.53,75.41,75.45,34484.0,67.774,67.783,67.6753,67.7112,34484.0
2022-05-31 13:20:00,75.46,75.49,75.39,75.42,22870.0,67.7202,67.7471,67.6573,67.6843,22870.0
2022-05-31 13:30:00,75.43,75.55,75.43,75.52,38347.0,67.6932,67.8009,67.6932,67.774,38347.0
2022-05-31 13:40:00,75.51,75.56,75.48,75.53,27973.0,67.765,67.8099,67.7381,67.783,27973.0
2022-05-31 13:50:00,75.52,75.72,75.51,75.7,28330.0,67.774,67.9535,67.765,67.9355,28330.0
2022-05-31 14:00:00,75.7,75.8,75.67,75.8,19470.0,67.9355,68.0253,67.9086,68.0253,19470.0
2022-05-31 14:10:00,75.8,75.81,75.71,75.76,17819.0,68.0253,68.0343,67.9445,67.9894,17819.0
2022-05-31 14:20:00,75.76,75.84,75.71,75.82,18601.0,67.9894,68.0612,67.9445,68.0432,18601.0
2022-05-31 14:30:00,75.83,75.89,75.81,75.87,25560.0,68.0522,68.1061,68.0343,68.0881,25560.0
2022-05-31 14:40:00,75.87,75.87,75.68,75.69,14419.0,68.0881,68.0881,67.9176,67.9266,14419.0
2022-05-31 14:50:00,75.69,75.71,75.61,75.66,23065.0,67.9266,67.9445,67.8548,67.8996,23065.0
2022-05-31 15:00:00,75.66,75.66,75.5,75.53,34578.0,67.8996,67.8996,67.7561,67.783,34578.0
2022-05-31 15:10:00,75.53,75.64,75.47,75.5,26040.0,67.783,67.8817,67.7291,67.7561,26040.0
2022-05-31 15:20:00,75.5,75.67,75.5,75.63,27948.0,67.7561,67.9086,67.7561,67.8727,27948.0
2022-05-31 15:30:00,75.65,75.7,75.52,75.57,47307.0,67.8907,67.9355,67.774,67.8189,47307.0
2022-05-31 15:40:00,75.55,75.56,75.28,75.28,47580.0,67.8009,67.8099,67.5586,67.5586,47580.0
2022-05-31 15:50:00,75.3,75.45,75.24,75.36,230897.0,67.5766,67.7112,67.5227,67.6304,230897.0
2022-06-01 09:30:00,75.52,75.56,74.97,74.97,92792.0,67.774,67.8099,67.2804,67.2804,92792.0
2022-06-01 09:40:00,74.98,75.13,74.71,74.71,41114.0,67.2894,67.424,67.0471,67.0471,41114.0
2022-06-01 09:50:00,74.73,75.06,74.7,74.95,21476.0,67.065,67.3612,67.0381,67.2625,21476.0
2022-06-01 10:00:00,74.96,75.02,74.74,74.8,27918.0,67.2714,67.3253,67.074,67.1279,27918.0
2022-06-01 10:10:00,74.8,75.02,74.75,74.94,31311.0,67.1279,67.3253,67.083,67.2535,31311.0
2022-06-01 10:20:00,74.93,75.0,74.87,74.89,17553.0,67.2445,67.3073,67.1907,67.2086,17553.0
2022-06-01 10:30:00,74.88,74.93,74.81,74.81,20237.0,67.1996,67.2445,67.1368,67.1368,20237.0
2022-06-01 10:40:00,74.82,74.82,74.63,74.66,16508.0,67.1458,67.1458,66.9753,67.0022,16508.0
2022-06-01 10:50:00,74.66,74.74,74.6,74.74,13318.0,67.0022,67.074,66.9484,67.074,13318.0
2022-06-01 11:00:00,74.73,74.78,74.6,74.62,16106.0,67.065,67.1099,66.9484,66.9663,16106.0
2022-06-01 11:10:00,74.63,74.72,74.59,74.66,18535.0,66.9753,67.0561,66.9394,67.0022,18535.0
2022-06-01 11:20:00,74.65,74.81,74.59,74.62,23186.0,66.9932,67.1368,66.9394,66.9663,23186.0
2022-06-01 11:30:00,74.63,74.71,74.6,74.66,19649.0,66.9753,67.0471,66.9484,67.0022,19649.0
2022-06-01 11:40:00,74.68,74.68,74.52,74.52,16087.0,67.0202,67.0202,66.8766,66.8766,16087.0
2022-06-01 11:50:00,74.51,74.64,74.51,74.64,29296.0,66.8676,66.9843,66.8676,66.9843,29296.0
2022-06-01 12:00:00,74.65,74.86,74.64,74.8,21917.0,66.9932,67.1817,66.9843,67.1279,21917.0
2022-06-01 12:10:00,74.79,74.82,74.72,74.76,18794.0,67.1189,67.1458,67.0561,67.092,18794.0
2022-06-01 12:20:00,74.77,74.84,74.64,74.66,9687.0,67.1009,67.1637,66.9843,67.0022,9687.0
2022-06-01 12:30:00,74.66,74.72,74.64,74.71,11228.0,67.0022,67.0561,66.9843,67.0471,11228.0
2022-06-01 12:40:00,74.7,74.75,74.61,74.62,8751.0,67.0381,67.083,66.9573,66.9663,8751.0
2022-06-01 12:50:00,74.62,74.67,74.57,74.59,16467.0,66.9663,67.0112,66.9214,66.9394,16467.0
2022-06-01 13:00:00,74.56,74.66,74.54,74.66,14193.0,66.9125,67.0022,66.8945,67.0022,14193.0
2022-06-01 13:10:00,74.66,74.73,74.58,74.72,14040.0,67.0022,67.065,66.9304,67.0561,14040.0
2022-06-01 13:20:00,74.74,74.86,74.73,74.77,27984.0,67.074,67.1817,67.065,67.1009,27984.0
2022-06-01 13:30:00,74.78,74.92,74.77,74.9,31509.0,67.1099,67.2355,67.1009,67.2176,31509.0
2022-06-01 13:40:00,74.9,74.96,74.85,74.92,44874.0,67.2176,67.2714,67.1727,67.2355,44874.0
2022-06-01 13:50:00,74.91,74.91,74.73,74.73,16916.0,67.2266,67.2266,67.065,67.065,16916.0
2022-06-01 14:00:00,74.71,74.89,74.71,74.82,20364.0,67.0471,67.2086,67.0471,67.1458,20364.0
2022-06-01 14:10:00,74.82,74.82,74.61,74.73,19585.0,67.1458,67.1458,66.9573,67.065,19585.0
2022-06-01 14:20:00,74.72,74.92,74.71,74.84,23397.0,67.0561,67.2355,67.0471,67.1637,23397.0
2022-06-01 14:30:00,74.84,74.91,74.82,74.88,17298.0,67.1637,67.2266,67.1458,67.1996,17298.0
2022-06-01 14:40:00,74.89,74.98,74.85,74.94,24155.0,67.2086,67.2894,67.1727,67.2535,24155.0
2022-06-01 14:50:00,74.93,75.0,74.91,74.99,19621.0,67.2445,67.3073,67.2266,67.2984,19621.0
2022-06-01 15:00:00,75.0,75.17,74.97,75.15,27988.0,67.3073,67.4599,67.2804,67.442,27988.0
2022-06-01 15:10:00,75.14,75.24,75.12,75.2,25871.0,67.433,67.5227,67.415,67.4868,25871.0
2022-06-01 15:20:00,75.2,75.27,75.19,75.23,24012.0,67.4868,67.5496,67.4778,67.5137,24012.0
2022-06-01 15:30:00,75.23,75.43,75.22,75.43,57284.0,67.5137,67.6932,67.5048,67.6932,57284.0
2022-06-01 15:40:00,75.42,75.43,75.25,75.31,66407.0,67.6843,67.6932,67.5317,67.5855,66407.0
2022-06-01 15:50:00,75.32,75.42,75.06,75.09,264456.0,67.5945,67.6843,67.3612,67.3881,264456.0
2022-06-02 09:30:00,75.5,75.65,74.67,74.69,88097.0,67.7561,67.8907,67.0112,67.0291,88097.0
2022-06-02 09:40:00,74.69,74.69,74.25,74.27,93787.0,67.0291,67.0291,66.6343,66.6522,93787.0
2022-06-02 09:50:00,74.24,74.4,73.94,73.98,35108.0,66.6253,66.7689,66.3561,66.392,35108.0
2022-06-02 10:00:00,73.97,74.0,73.59,73.85,108584.0,66.383,66.4099,66.042,66.2753,108584.0
2022-06-02 10:10:00,73.86,74.11,73.8,74.03,43161.0,66.2843,66.5086,66.2304,66.4368,43161.0
2022-06-02 10:20:00,74.03,74.08,73.75,73.91,39148.0,66.4368,66.4817,66.1855,66.3291,39148.0
2022-06-02 10:30:00,73.9,74.13,73.89,74.11,36975.0,66.3202,66.5266,66.3112,66.5086,36975.0
2022-06-02 10:40:00,74.12,74.24,74.08,74.19,31400.0,66.5176,66.6253,66.4817,66.5804,31400.0
2022-06-02 10:50:00,74.2,74.29,74.1,74.28,35191.0,66.5894,66.6702,66.4996,66.6612,35191.0
2022-06-02 11:00:00,74.27,74.51,74.27,74.47,36017.0,66.6522,66.8676,66.6522,66.8317,36017.0
2022-06-02 11:10:00,74.47,74.61,74.45,74.56,29545.0,66.8317,66.9573,66.8137,66.9125,29545.0
2022-06-02 11:20:00,74.58,74.63,74.5,74.57,22867.0,66.9304,66.9753,66.8586,66.9214,22867.0
2022-06-02 11:30:00,74.56,74.57,74.44,74.48,18013.0,66.9125,66.9214,66.8048,66.8407,18013.0
2022-06-02 11:40:00,74.51,74.82,74.51,74.81,61405.0,66.8676,67.1458,66.8676,67.1368,61405.0
2022-06-02 11:50:00,74.81,74.88,74.75,74.81,29381.0,67.1368,67.1996,67.083,67.1368,29381.0
2022-06-02 12:00:00,74.81,74.82,74.62,74.69,15606.0,67.1368,67.1458,66.9663,67.0291,15606.0
2022-06-02 12:10:00,74.71,74.76,74.63,74.75,11088.0,67.0471,67.092,66.9753,67.083,11088.0
2022-06-02 12:20:00,74.77,74.84,74.74,74.8,10415.0,67.1009,67.1637,67.074,67.1279,10415.0
2022-06-02 12:30:00,74.8,74.93,74.74,74.93,45361.0,67.1279,67.2445,67.074,67.2445,45361.0
2022-06-02 12:40:00,74.92,74.93,74.83,74.83,23005.0,67.2355,67.2445,67.1548,67.1548,23005.0
2022-06-02 12:50:00,74.83,74.93,74.8,74.87,23539.0,67.1548,67.2445,67.1279,67.1907,23539.0
2022-06-02 13:00:00,74.86,74.86,74.72,74.75,20598.0,67.1817,67.1817,67.0561,67.083,20598.0
2022-06-02 13:10:00,74.73,74.74,74.58,74.62,19567.0,67.065,67.074,66.9304,66.9663,19567.0
2022-06-02 13:20:00,74.59,74.68,74.51,74.55,49505.0,66.9394,67.0202,66.8676,66.9035,49505.0
2022-06-02 13:30:00,74.55,74.6,74.51,74.56,11769.0,66.9035,66.9484,66.8676,66.9125,11769.0
2022-06-02 13:40:00,74.56,74.71,74.51,74.71,27502.0,66.9125,67.0471,66.8676,67.0471,27502.0
2022-06-02 13:50:00,74.72,74.72,74.55,74.62,21706.0,67.0561,67.0561,66.9035,66.9663,21706.0
2022-06-02 14:00:00,74.62,74.79,74.57,74.79,28551.0,66.9663,67.1189,66.9214,67.1189,28551.0
2022-06-02 14:10:00,74.79,74.84,74.75,74.84,25173.0,67.1189,67.1637,67.083,67.1637,25173.0
2022-06-02 14:20:00,74.84,74.86,74.78,74.81,29456.0,67.1637,67.1817,67.1099,67.1368,29456.0
2022-06-02 14:30:00,74.81,74.9,74.81,74.85,18915.0,67.1368,67.2176,67.1368,67.1727,18915.0
2022-06-02 14:40:00,74.85,74.93,74.84,74.89,24426.0,67.1727,67.2445,67.1637,67.2086,24426.0
2022-06-02 14:50:00,74.88,74.94,74.83,74.89,20314.0,67.1996,67.2535,67.1548,67.2086,20314.0
2022-06-02 15:00:00,74.88,75.05,74.87,75.0,20920.0,67.1996,67.3522,67.1907,67.3073,20920.0
2022-06-02 15:10:00,75.0,75.1,74.98,75.09,32195.0,67.3073,67.3971,67.2894,67.3881,32195.0
2022-06-02 15:20:00,75.08,75.22,75.06,75.22,32349.0,67.3791,67.5048,67.3612,67.5048,32349.0
2022-06-02 15:30:00,75.22,75.3,75.19,75.26,33507.0,67.5048,67.5766,67.4778,67.5407,33507.0
2022-06-02 15:40:00,75.26,75.43,75.26,75.38,58299.0,67.5407,67.6932,67.5407,67.6484,58299.0
2022-06-02 15:50:00,75.39,75.54,75.38,75.48,246321.0,67.6573,67.7919,67.6484,67.7381,246321.0
2022-06-03 09:30:00,75.38,75.64,75.22,75.46,51799.0,67.6484,67.8817,67.5048,67.7202,51799.0
2022-06-03 09:40:00,75.4,75.53,75.16,75.24,17892.0,67.6663,67.783,67.4509,67.5227,17892.0
2022-06-03 09:50:00,75.25,75.44,75.21,75.24,17353.0,67.5317,67.7022,67.4958,67.5227,17353.0
2022-06-03 10:00:00,75.23,75.33,75.1,75.33,18915.0,67.5137,67.6035,67.3971,67.6035,18915.0
2022-06-03 10:10:00,75.32,75.56,75.25,75.51,27661.0,67.5945,67.8099,67.5317,67.765,27661.0
2022-06-03 10:20:00,75.51,75.52,75.32,75.44,16643.0,67.765,67.774,67.5945,67.7022,16643.0
2022-06-03 10:30:00,75.41,75.6,75.35,75.36,16822.0,67.6753,67.8458,67.6214,67.6304,16822.0
2022-06-03 10:40:00,75.32,75.34,75.2,75.26,18850.0,67.5945,67.6125,67.4868,67.5407,18850.0
2022-06-03 10:50:00,75.25,75.48,75.25,75.42,12036.0,67.5317,67.7381,67.5317,67.6843,12036.0
2022-06-03 11:00:00,75.42,75.44,75.28,75.32,16481.0,67.6843,67.7022,67.5586,67.5945,16481.0
2022-06-03 11:10:00,75.32,75.39,75.23,75.25,13426.0,67.5945,67.6573,67.5137,67.5317,13426.0
2022-06-03 11:20:00,75.26,75.33,75.22,75.3,9329.0,67.5407,67.6035,67.5048,67.5766,9329.0
2022-06-03 11:30:00,75.28,75.29,75.12,75.21,19475.0,67.5586,67.5676,67.415,67.4958,19475.0
2022-06-03 11:40:00,75.22,75.25,75.0,75.02,23229.0,67.5048,67.5317,67.3073,67.3253,23229.0
2022-06-03 11:50:00,74.98,75.1,74.96,75.07,14970.0,67.2894,67.3971,67.2714,67.3702,14970.0
2022-06-03 12:00:00,75.06,75.15,75.03,75.13,23370.0,67.3612,67.442,67.3343,67.424,23370.0
2022-06-03 12:10:00,75.14,75.27,75.13,75.16,14988.0,67.433,67.5496,67.424,67.4509,14988.0
2022-06-03 12:20:00,75.13,75.29,75.13,75.29,22019.0,67.424,67.5676,67.424,67.5676,22019.0
2022-06-03 12:30:00,75.3,75.31,75.18,75.28,34848.0,67.5766,67.5855,67.4689,67.5586,34848.0
2022-06-03 12:40:00,75.27,75.3,75.12,75.13,44608.0,67.5496,67.5766,67.415,67.424,44608.0
2022-06-03 12:50:00,75.11,75.18,75.09,75.14,50631.0,67.4061,67.4689,67.3881,67.433,50631.0
2022-06-03 13:00:00,75.14,75.32,75.11,75.24,69037.0,67.433,67.5945,67.4061,67.5227,69037.0
2022-06-03 13:10:00,75.23,75.28,74.97,75.03,23760.0,67.5137,67.5586,67.2804,67.3343,23760.0
2022-06-03 13:20:00,74.99,75.13,74.99,75.03,52087.0,67.2984,67.424,67.2984,67.3343,52087.0
2022-06-03 13:30:00,75.03,75.22,75.01,75.17,23055.0,67.3343,67.5048,67.3163,67.4599,23055.0
2022-06-03 13:40:00,75.14,75.17,75.01,75.05,10980.0,67.433,67.4599,67.3163,67.3522,10980.0
2022-06-03 13:50:00,75.06,75.07,74.94,74.96,11897.0,67.3612,67.3702,67.2535,67.2714,11897.0
2022-06-03 14:00:00,74.96,75.05,74.91,74.99,14114.0,67.2714,67.3522,67.2266,67.2984,14114.0
2022-06-03 14:10:00,75.0,75.15,74.98,75.11,20683.0,67.3073,67.442,67.2894,67.4061,20683.0
2022-06-03 14:20:00,75.08,75.08,75.01,75.06,16710.0,67.3791,67.3791,67.3163,67.3612,16710.0
2022-06-03 14:30:00,75.07,75.08,74.97,75.01,17413.0,67.3702,67.3791,67.2804,67.3163,17413.0
2022-06-03 14:40:00,75.0,75.16,75.0,75.09,18403.0,67.3073,67.4509,67.3073,67.3881,18403.0
2022-06-03 14:50:00,75.08,75.08,74.98,75.06,46111.0,67.3791,67.3791,67.2894,67.3612,46111.0
2022-06-03 15:00:00,75.06,75.11,74.96,75.03,47879.0,67.3612,67.4061,67.2714,67.3343,47879.0
2022-06-03 15:10:00,75.07,75.09,74.96,74.97,12933.0,67.3702,67.3881,67.2714,67.2804,12933.0
2022-06-03 15:20:00,74.97,75.04,74.89,75.04,16232.0,67.2804,67.3432,67.2086,67.3432,16232.0
2022-06-03 15:30:00,75.03,75.04,74.9,74.97,32294.0,67.3343,67.3432,67.2176,67.2804,32294.0
2022-06-03 15:40:00,74.97,74.99,74.74,74.82,67918.0,67.2804,67.2984,67.074,67.1458,67918.0
2022-06-03 15:50:00,74.82,74.96,74.72,74.88,279531.0,67.1458,67.2714,67.0561,67.1996,279531.0
2022-06-06 09:30:00,75.23,75.26,74.93,75.11,61772.0,67.5137,67.5407,67.2445,67.4061,61772.0
2022-06-06 09:40:00,75.05,75.27,74.99,75.09,47057.0,67.3522,67.5496,67.2984,67.3881,47057.0
2022-06-06 09:50:00,75.1,75.23,74.88,74.96,31026.0,67.3971,67.5137,67.1996,67.2714,31026.0
2022-06-06 10:00:00,74.92,75.18,74.89,75.16,49908.0,67.2355,67.4689,67.2086,67.4509,49908.0
2022-06-06 10:10:00,75.2,75.24,74.94,75.0,28295.0,67.4868,67.5227,67.2535,67.3073,28295.0
2022-06-06 10:20:00,74.98,75.05,74.79,74.84,26176.0,67.2894,67.3522,67.1189,67.1637,26176.0
2022-06-06 10:30:00,74.84,74.92,74.73,74.75,10588.0,67.1637,67.2355,67.065,67.083,10588.0
2022-06-06 10:40:00,74.75,74.99,74.75,74.95,7385.0,67.083,67.2984,67.083,67.2625,7385.0
2022-06-06 10:50:00,74.94,75.07,74.94,74.95,12808.0,67.2535,67.3702,67.2535,67.2625,12808.0
2022-06-06 11:00:00,74.95,75.12,74.94,75.11,17551.0,67.2625,67.415,67.2535,67.4061,17551.0
2022-06-06 11:10:00,75.1,75.1,74.91,74.92,51230.0,67.3971,67.3971,67.2266,67.2355,51230.0
2022-06-06 11:20:00,74.9,74.91,74.74,74.77,22499.0,67.2176,67.2266,67.074,67.1009,22499.0
2022-06-06 11:30:00,74.75,74.87,74.67,74.7,27246.0,67.083,67.1907,67.0112,67.0381,27246.0
2022-06-06 11:40:00,74.71,74.81,74.7,74.75,16624.0,67.0471,67.1368,67.0381,67.083,16624.0
2022-06-06 11:50:00,74.74,74.79,74.71,74.76,20128.0,67.074,67.1189,67.0471,67.092,20128.0
2022-06-06 12:00:00,74.75,74.78,74.69,74.72,25023.0,67.083,67.1099,67.0291,67.0561,25023.0
2022-06-06 12:10:00,74.69,74.72,74.65,74.72,11226.0,67.0291,67.0561,66.9932,67.0561,11226.0
2022-06-06 12:20:00,74.71,74.72,74.47,74.5,63484.0,67.0471,67.0561,66.8317,66.8586,63484.0
2022-06-06 12:30:00,74.51,74.58,74.47,74.51,17892.0,66.8676,66.9304,66.8317,66.8676,17892.0
2022-06-06 12:40:00,74.51,74.56,74.39,74.39,20683.0,66.8676,66.9125,66.7599,66.7599,20683.0
2022-06-06 12:50:00,74.38,74.58,74.36,74.56,21640.0,66.7509,66.9304,66.733,66.9125,21640.0
2022-06-06 13:00:00,74.56,74.58,74.46,74.56,17514.0,66.9125,66.9304,66.8227,66.9125,17514.0
2022-06-06 13:10:00,74.58,74.6,74.5,74.6,17252.0,66.9304,66.9484,66.8586,66.9484,17252.0
2022-06-06 13:20:00,74.59,74.6,74.39,74.41,19171.0,66.9394,66.9484,66.7599,66.7779,19171.0
2022-06-06 13:30:00,74.41,74.49,74.38,74.45,12797.0,66.7779,66.8496,66.7509,66.8137,12797.0
2022-06-06 13:40:00,74.46,74.54,74.4,74.43,23723.0,66.8227,66.8945,66.7689,66.7958,23723.0
2022-06-06 13:50:00,74.44,74.48,74.36,74.37,22665.0,66.8048,66.8407,66.733,66.742,22665.0
2022-06-06 14:00:00,74.38,74.45,74.34,74.42,19926.0,66.7509,66.8137,66.715,66.7868,19926.0
2022-06-06 14:10:00,74.43,74.48,74.39,74.47,18510.0,66.7958,66.8407,66.7599,66.8317,18510.0
2022-06-06 14:20:00,74.48,74.54,74.35,74.38,16928.0,66.8407,66.8945,66.724,66.7509,16928.0
2022-06-06 14:30:00,74.38,74.47,74.33,74.46,17691.0,66.7509,66.8317,66.7061,66.8227,17691.0
2022-06-06 14:40:00,74.45,74.51,74.39,74.45,13508.0,66.8137,66.8676,66.7599,66.8137,13508.0
2022-06-06 14:50:00,74.43,74.46,74.36,74.44,15100.0,66.7958,66.8227,66.733,66.8048,15100.0
2022-06-06 15:00:00,74.45,74.54,74.45,74.46,14909.0,66.8137,66.8945,66.8137,66.8227,14909.0
2022-06-06 15:10:00,74.46,74.51,74.42,74.44,61245.0,66.8227,66.8676,66.7868,66.8048,61245.0
2022-06-06 15:20:00,74.42,74.47,74.38,74.4,22071.0,66.7868,66.8317,66.7509,66.7689,22071.0
2022-06-06 15:30:00,74.41,74.61,74.4,74.59,72055.0,66.7779,66.9573,66.7689,66.9394,72055.0
2022-06-06 15:40:00,74.58,74.74,74.57,74.7,76460.0,66.9304,67.074,66.9214,67.0381,76460.0
2022-06-06 15:50:00,74.69,74.88,74.6,74.72,269752.0,67.0291,67.1996,66.9484,67.0561,269752.0
2022-06-07 09:30:00,74.6,74.8,74.41,74.49,71356.0,66.9484,67.1279,66.7779,66.8496,71356.0
2022-06-07 09:40:00,74.48,74.69,74.34,74.51,34599.0,66.8407,67.0291,66.715,66.8676,34599.0
2022-06-07 09:50:00,74.46,74.79,74.46,74.52,26489.0,66.8227,67.1189,66.8227,66.8766,26489.0
2022-06-07 10:00:00,74.49,74.64,74.49,74.54,22186.0,66.8496,66.9843,66.8496,66.8945,22186.0
2022-06-07 10:10:00,74.56,74.58,74.35,74.5,18143.0,66.9125,66.9304,66.724,66.8586,18143.0
2022-06-07 10:20:00,74.49,74.53,74.32,74.53,27573.0,66.8496,66.8855,66.6971,66.8855,27573.0
2022-06-07 10:30:00,74.52,74.67,74.47,74.59,24802.0,66.8766,67.0112,66.8317,66.9394,24802.0
2022-06-07 10:40:00,74.58,74.65,74.51,74.56,25901.0,66.9304,66.9932,66.8676,66.9125,25901.0
2022-06-07 10:50:00,74.56,74.58,74.48,74.51,21319.0,66.9125,66.9304,66.8407,66.8676,21319.0
2022-06-07 11:00:00,74.51,74.69,74.51,74.68,15538.0,66.8676,67.0291,66.8676,67.0202,15538.0
2022-06-07 11:10:00,74.67,74.78,74.63,74.67,18003.0,67.0112,67.1099,66.9753,67.0112,18003.0
2022-06-07 11:20:00,74.67,74.71,74.64,74.67,20185.0,67.0112,67.0471,66.9843,67.0112,20185.0
2022-06-07 11:30:00,74.66,74.76,74.63,74.71,16231.0,67.0022,67.092,66.9753,67.0471,16231.0
2022-06-07 11:40:00,74.72,74.78,74.66,74.68,19840.0,67.0561,67.1099,67.0022,67.0202,19840.0
2022-06-07 11:50:00,74.66,74.71,74.59,74.68,19168.0,67.0022,67.0471,66.9394,67.0202,19168.0
2022-06-07 12:00:00,74.68,74.74,74.57,74.57,14456.0,67.0202,67.074,66.9214,66.9214,14456.0
2022-06-07 12:10:00,74.55,74.56,74.43,74.45,19858.0,66.9035,66.9125,66.7958,66.8137,19858.0
2022-06-07 12:20:00,74.44,74.6,74.43,74.59,11969.0,66.8048,66.9484,66.7958,66.9394,11969.0
2022-06-07 12:30:00,74.58,74.74,74.58,74.71,17748.0,66.9304,67.074,66.9304,67.0471,17748.0
2022-06-07 12:40:00,74.73,74.8,74.72,74.73,24750.0,67.065,67.1279,67.0561,67.065,24750.0
2022-06-07 12:50:00,74.75,74.76,74.62,74.64,21961.0,67.083,67.092,66.9663,66.9843,21961.0
2022-06-07 13:00:00,74.63,74.77,74.63,74.76,15726.0,66.9753,67.1009,66.9753,67.092,15726.0
2022-06-07 13:10:00,74.76,74.91,74.74,74.9,14955.0,67.092,67.2266,67.074,67.2176,14955.0
2022-06-07 13:20:00,74.86,74.87,74.79,74.84,23360.0,67.1817,67.1907,67.1189,67.1637,23360.0
2022-06-07 13:30:00,74.85,74.88,74.75,74.83,18164.0,67.1727,67.1996,67.083,67.1548,18164.0
2022-06-07 13:40:00,74.83,74.97,74.83,74.97,23154.0,67.1548,67.2804,67.1548,67.2804,23154.0
2022-06-07 13:50:00,74.97,75.08,74.96,75.05,24955.0,67.2804,67.3791,67.2714,67.3522,24955.0
2022-06-07 14:00:00,75.04,75.26,75.03,75.26,19091.0,67.3432,67.5407,67.3343,67.5407,19091.0
2022-06-07 14:10:00,75.27,75.34,75.25,75.26,23802.0,67.5496,67.6125,67.5317,67.5407,23802.0
2022-06-07 14:20:00,75.26,75.34,75.24,75.33,14998.0,67.5407,67.6125,67.5227,67.6035,14998.0
2022-06-07 14:30:00,75.34,75.38,75.28,75.28,15787.0,67.6125,67.6484,67.5586,67.5586,15787.0
2022-06-07 14:40:00,75.3,75.3,75.11,75.11,22191.0,67.5766,67.5766,67.4061,67.4061,22191.0
2022-06-07 14:50:00,75.09,75.22,75.09,75.22,18437.0,67.3881,67.5048,67.3881,67.5048,18437.0
2022-06-07 15:00:00,75.21,75.25,75.13,75.13,20873.0,67.4958,67.5317,67.424,67.424,20873.0
2022-06-07 15:10:00,75.13,75.19,75.08,75.18,27856.0,67.424,67.4778,67.3791,67.4689,27856.0
2022-06-07 15:20:00,75.17,75.3,75.16,75.26,19378.0,67.4599,67.5766,67.4509,67.5407,19378.0
2022-06-07 15:30:00,75.26,75.51,75.25,75.5,45066.0,67.5407,67.765,67.5317,67.7561,45066.0
2022-06-07 15:40:00,75.52,75.58,75.49,75.56,63193.0,67.774,67.8278,67.7471,67.8099,63193.0
2022-06-07 15:50:00,75.55,75.68,75.5,75.56,191605.0,67.8009,67.9176,67.7561,67.8099,191605.0
2022-06-08 09:30:00,75.38,75.38,74.91,75.03,50050.0,67.6484,67.6484,67.2266,67.3343,50050.0
2022-06-08 09:40:00,75.03,75.08,74.83,74.97,21662.0,67.3343,67.3791,67.1548,67.2804,21662.0
2022-06-08 09:50:00,74.96,75.13,74.86,74.9,22278.0,67.2714,67.424,67.1817,67.2176,22278.0
2022-06-08 10:00:00,74.91,75.04,74.88,75.04,30157.0,67.2266,67.3432,67.1996,67.3432,30157.0
2022-06-08 10:10:00,75.02,75.07,74.89,74.95,19997.0,67.3253,67.3702,67.2086,67.2625,19997.0
2022-06-08 10:20:00,74.95,75.0,74.86,74.92,30328.0,67.2625,67.3073,67.1817,67.2355,30328.0
2022-06-08 10:30:00,74.89,74.97,74.83,74.97,16970.0,67.2086,67.2804,67.1548,67.2804,16970.0
2022-06-08 10:40:00,74.97,74.99,74.77,74.82,21164.0,67.2804,67.2984,67.1009,67.1458,21164.0
2022-06-08 10:50:00,74.82,74.83,74.7,74.76,31254.0,67.1458,67.1548,67.0381,67.092,31254.0
2022-06-08 11:00:00,74.77,74.79,74.66,74.67,24525.0,67.1009,67.1189,67.0022,67.0112,24525.0
2022-06-08 11:10:00,74.67,74.83,74.67,74.71,45248.0,67.0112,67.1548,67.0112,67.0471,45248.0
2022-06-08 11:20:00,74.72,74.73,74.38,74.38,89439.0,67.0561,67.065,66.7509,66.7509,89439.0
2022-06-08 11:30:00,74.39,74.47,74.32,74.45,95004.0,66.7599,66.8317,66.6971,66.8137,95004.0
2022-06-08 11:40:00,74.45,74.49,74.17,74.17,73214.0,66.8137,66.8496,66.5625,66.5625,73214.0
2022-06-08 11:50:00,74.18,74.21,73.95,74.03,142360.0,66.5714,66.5984,66.365,66.4368,142360.0
2022-06-08 12:00:00,74.02,74.06,73.94,74.03,74741.0,66.4279,66.4638,66.3561,66.4368,74741.0
2022-06-08 12:10:00,74.03,74.09,73.89,73.93,86108.0,66.4368,66.4907,66.3112,66.3471,86108.0
2022-06-08 12:20:00,73.94,73.95,73.7,73.8,96549.0,66.3561,66.365,66.1407,66.2304,96549.0
2022-06-08 12:30:00,73.8,73.89,73.73,73.75,135661.0,66.2304,66.3112,66.1676,66.1855,135661.0
2022-06-08 12:40:00,73.73,73.8,73.65,73.76,95105.0,66.1676,66.2304,66.0958,66.1945,95105.0
2022-06-08 12:50:00,73.75,73.75,73.65,73.67,60039.0,66.1855,66.1855,66.0958,66.1138,60039.0
2022-06-08 13:00:00,73.66,73.66,73.32,73.42,198043.0,66.1048,66.1048,65.7997,65.8894,198043.0
2022-06-08 13:10:00,73.42,73.42,73.22,73.23,96312.0,65.8894,65.8894,65.7099,65.7189,96312.0
2022-06-08 13:20:00,73.23,73.24,73.01,73.23,125342.0,65.7189,65.7279,65.5214,65.7189,125342.0
2022-06-08 13:30:00,73.23,73.56,73.23,73.45,111707.0,65.7189,66.015,65.7189,65.9163,111707.0
2022-06-08 13:40:00,73.44,73.47,73.27,73.38,124971.0,65.9073,65.9343,65.7548,65.8535,124971.0
2022-06-08 13:50:00,73.38,73.45,73.07,73.09,117605.0,65.8535,65.9163,65.5753,65.5932,117605.0
2022-06-08 14:00:00,73.1,73.13,72.91,72.94,79210.0,65.6022,65.6291,65.4317,65.4586,79210.0
2022-06-08 14:10:00,72.94,72.94,72.82,72.88,62923.0,65.4586,65.4586,65.3509,65.4048,62923.0
2022-06-08 14:20:00,72.88,72.9,72.66,72.74,82324.0,65.4048,65.4227,65.2073,65.2791,82324.0
2022-06-08 14:30:00,72.74,72.84,72.73,72.79,52317.0,65.2791,65.3689,65.2702,65.324,52317.0
2022-06-08 14:40:00,72.8,72.89,72.7,72.78,84233.0,65.333,65.4138,65.2432,65.315,84233.0
2022-06-08 14:50:00,72.78,72.78,72.68,72.77,80743.0,65.315,65.315,65.2253,65.3061,80743.0
2022-06-08 15:00:00,72.78,73.01,72.73,73.0,159661.0,65.315,65.5214,65.2702,65.5125,159661.0
2022-06-08 15:10:00,73.0,73.21,72.97,73.2,134868.0,65.5125,65.7009,65.4856,65.692,134868.0
2022-06-08 15:20:00,73.22,73.49,73.21,73.36,169993.0,65.7099,65.9522,65.7009,65.8355,169993.0
2022-06-08 15:30:00,73.36,73.42,73.3,73.31,80032.0,65.8355,65.8894,65.7817,65.7907,80032.0
2022-06-08 15:40:00,73.31,73.36,73.01,73.01,152449.0,65.7907,65.8355,65.5214,65.5214,152449.0
2022-06-08 15:50:00,73.0,73.2,72.99,73.18,434782.0,65.5125,65.692,65.5035,65.674,434782.0
2022-06-09 09:30:00,72.94,73.66,72.79,73.64,86871.0,65.4586,66.1048,65.324,66.0868,86871.0
2022-06-09 09:40:00,73.64,73.7,73.5,73.62,32796.0,66.0868,66.1407,65.9612,66.0689,32796.0
2022-06-09 09:50:00,73.6,73.87,73.6,73.85,26702.0,66.0509,66.2932,66.0509,66.2753,26702.0
2022-06-09 10:00:00,73.85,73.88,73.56,73.58,15347.0,66.2753,66.3022,66.015,66.033,15347.0
2022-06-09 10:10:00,73.56,73.68,73.35,73.68,64038.0,66.015,66.1227,65.8266,66.1227,64038.0
2022-06-09 10:20:00,73.69,73.69,73.53,73.55,19795.0,66.1317,66.1317,65.9881,66.0061,19795.0
2022-06-09 10:30:00,73.57,73.7,73.49,73.62,76712.0,66.024,66.1407,65.9522,66.0689,76712.0
2022-06-09 10:40:00,73.59,73.63,73.48,73.52,16003.0,66.042,66.0779,65.9432,65.9791,16003.0
2022-06-09 10:50:00,73.52,73.53,73.39,73.52,25450.0,65.9791,65.9881,65.8625,65.9791,25450.0
2022-06-09 11:00:00,73.53,73.59,73.3,73.45,16509.0,65.9881,66.042,65.7817,65.9163,16509.0
2022-06-09 11:10:00,73.45,73.48,73.37,73.4,33439.0,65.9163,65.9432,65.8445,65.8714,33439.0
2022-06-09 11:20:00,73.39,73.42,73.28,73.37,15478.0,65.8625,65.8894,65.7638,65.8445,15478.0
2022-06-09 11:30:00,73.37,73.38,73.23,73.28,14031.0,65.8445,65.8535,65.7189,65.7638,14031.0
2022-06-09 11:40:00,73.28,73.42,73.24,73.28,16884.0,65.7638,65.8894,65.7279,65.7638,16884.0
2022-06-09 11:50:00,73.27,73.32,73.17,73.21,11967.0,65.7548,65.7997,65.665,65.7009,11967.0
2022-06-09 12:00:00,73.19,73.2,73.09,73.1,37410.0,65.683,65.692,65.5932,65.6022,37410.0
2022-06-09 12:10:00,73.1,73.11,72.87,72.88,39423.0,65.6022,65.6112,65.3958,65.4048,39423.0
2022-06-09 12:20:00,72.88,73.14,72.88,73.07,18867.0,65.4048,65.6381,65.4048,65.5753,18867.0
2022-06-09 12:30:00,73.09,73.1,72.99,73.06,28433.0,65.5932,65.6022,65.5035,65.5663,28433.0
2022-06-09 12:40:00,73.06,73.21,73.05,73.19,28776.0,65.5663,65.7009,65.5573,65.683,28776.0
2022-06-09 12:50:00,73.22,73.27,73.13,73.26,25769.0,65.7099,65.7548,65.6291,65.7458,25769.0
2022-06-09 13:00:00,73.26,73.27,73.1,73.1,26800.0,65.7458,65.7548,65.6022,65.6022,26800.0
2022-06-09 13:10:00,73.1,73.25,73.1,73.18,9782.0,65.6022,65.7368,65.6022,65.674,9782.0
2022-06-09 13:20:00,73.18,73.2,73.02,73.08,15936.0,65.674,65.692,65.5304,65.5843,15936.0
2022-06-09 13:30:00,73.07,73.07,72.87,72.91,23099.0,65.5753,65.5753,65.3958,65.4317,23099.0
2022-06-09 13:40:00,72.89,72.9,72.79,72.87,18534.0,65.4138,65.4227,65.324,65.3958,18534.0
2022-06-09 13:50:00,72.87,72.87,72.77,72.86,17889.0,65.3958,65.3958,65.3061,65.3868,17889.0
2022-06-09 14:00:00,72.84,72.84,72.67,72.72,14273.0,65.3689,65.3689,65.2163,65.2612,14273.0
2022-06-09 14:10:00,72.72,72.73,72.66,72.71,16744.0,65.2612,65.2702,65.2073,65.2522,16744.0
2022-06-09 14:20:00,72.73,72.73,72.66,72.67,15196.0,65.2702,65.2702,65.2073,65.2163,15196.0
2022-06-09 14:30:00,72.67,72.67,72.55,72.58,14612.0,65.2163,65.2163,65.1086,65.1356,14612.0
2022-06-09 14:40:00,72.6,72.65,72.54,72.64,26524.0,65.1535,65.1984,65.0997,65.1894,26524.0
2022-06-09 14:50:00,72.65,72.71,72.61,72.61,26952.0,65.1984,65.2522,65.1625,65.1625,26952.0
2022-06-09 15:00:00,72.59,72.63,72.39,72.39,39192.0,65.1445,65.1804,64.965,64.965,39192.0
2022-06-09 15:10:00,72.39,72.41,72.27,72.33,24247.0,64.965,64.983,64.8573,64.9112,24247.0
2022-06-09 15:20:00,72.33,72.34,72.09,72.12,32310.0,64.9112,64.9202,64.6958,64.7227,32310.0
2022-06-09 15:30:00,72.09,72.12,71.94,71.96,57674.0,64.6958,64.7227,64.5612,64.5791,57674.0
2022-06-09 15:40:00,71.95,71.95,71.49,71.52,95826.0,64.5702,64.5702,64.1574,64.1843,95826.0
2022-06-09 15:50:00,71.5,71.65,71.24,71.27,394770.0,64.1663,64.3009,63.933,63.9599,394770.0
2022-06-10 09:30:00,70.59,70.8,70.27,70.47,123159.0,63.3497,63.5381,63.0625,63.242,123159.0
2022-06-10 09:40:00,70.44,70.65,70.32,70.59,44000.0,63.2151,63.4035,63.1074,63.3497,44000.0
2022-06-10 09:50:00,70.58,70.75,70.49,70.75,31421.0,63.3407,63.4933,63.2599,63.4933,31421.0
2022-06-10 10:00:00,70.71,70.84,70.48,70.83,35355.0,63.4574,63.574,63.2509,63.565,35355.0
2022-06-10 10:10:00,70.85,70.85,70.65,70.81,41091.0,63.583,63.583,63.4035,63.5471,41091.0
2022-06-10 10:20:00,70.83,70.85,70.61,70.68,29750.0,63.565,63.583,63.3676,63.4304,29750.0
2022-06-10 10:30:00,70.67,70.86,70.63,70.8,24667.0,63.4215,63.592,63.3856,63.5381,24667.0
2022-06-10 10:40:00,70.81,70.88,70.74,70.87,33779.0,63.5471,63.6099,63.4843,63.6009,33779.0
2022-06-10 10:50:00,70.88,70.98,70.8,70.8,43160.0,63.6099,63.6997,63.5381,63.5381,43160.0
2022-06-10 11:00:00,70.79,70.99,70.67,70.97,38042.0,63.5292,63.7086,63.4215,63.6907,38042.0
2022-06-10 11:10:00,70.98,71.06,70.91,71.0,20409.0,63.6997,63.7715,63.6368,63.7176,20409.0
2022-06-10 11:20:00,71.03,71.13,70.99,71.0,20831.0,63.7445,63.8343,63.7086,63.7176,20831.0
2022-06-10 11:30:00,70.99,71.06,70.94,71.02,15861.0,63.7086,63.7715,63.6638,63.7356,15861.0
2022-06-10 11:40:00,71.01,71.16,70.98,71.11,17846.0,63.7266,63.8612,63.6997,63.8163,17846.0
2022-06-10 11:50:00,71.11,71.11,70.99,71.03,14760.0,63.8163,63.8163,63.7086,63.7445,14760.0
2022-06-10 12:00:00,71.04,71.2,71.0,71.19,16202.0,63.7535,63.8971,63.7176,63.8881,16202.0
2022-06-10 12:10:00,71.18,71.19,70.99,71.02,18622.0,63.8791,63.8881,63.7086,63.7356,18622.0
2022-06-10 12:20:00,71.02,71.19,71.01,71.19,18434.0,63.7356,63.8881,63.7266,63.8881,18434.0
2022-06-10 12:30:00,71.2,71.24,71.14,71.17,14735.0,63.8971,63.933,63.8433,63.8702,14735.0
2022-06-10 12:40:00,71.17,71.2,71.08,71.09,17153.0,63.8702,63.8971,63.7894,63.7984,17153.0
2022-06-10 12:50:00,71.06,71.12,71.01,71.06,20681.0,63.7715,63.8253,63.7266,63.7715,20681.0
2022-06-10 13:00:00,71.06,71.06,70.85,70.95,14306.0,63.7715,63.7715,63.583,63.6727,14306.0
2022-06-10 13:10:00,70.95,71.04,70.91,71.03,14930.0,63.6727,63.7535,63.6368,63.7445,14930.0
2022-06-10 13:20:00,71.03,71.09,70.96,71.09,11867.0,63.7445,63.7984,63.6817,63.7984,11867.0
2022-06-10 13:30:00,71.09,71.16,70.97,71.11,11730.0,63.7984,63.8612,63.6907,63.8163,11730.0
2022-06-10 13:40:00,71.12,71.12,71.0,71.01,18467.0,63.8253,63.8253,63.7176,63.7266,18467.0
2022-06-10 13:50:00,71.0,71.05,70.88,70.95,29495.0,63.7176,63.7625,63.6099,63.6727,29495.0
2022-06-10 14:00:00,70.93,71.02,70.84,71.02,26795.0,63.6548,63.7356,63.574,63.7356,26795.0
2022-06-10 14:10:00,71.05,71.06,70.93,71.05,19045.0,63.7625,63.7715,63.6548,63.7625,19045.0
2022-06-10 14:20:00,71.05,71.17,71.05,71.09,15176.0,63.7625,63.8702,63.7625,63.7984,15176.0
2022-06-10 14:30:00,71.14,71.2,71.08,71.08,24256.0,63.8433,63.8971,63.7894,63.7894,24256.0
2022-06-10 14:40:00,71.09,71.18,71.02,71.17,19386.0,63.7984,63.8791,63.7356,63.8702,19386.0
2022-06-10 14:50:00,71.19,71.3,71.14,71.28,15382.0,63.8881,63.9868,63.8433,63.9689,15382.0
2022-06-10 15:00:00,71.28,71.32,71.13,71.15,34077.0,63.9689,64.0048,63.8343,63.8522,34077.0
2022-06-10 15:10:00,71.15,71.37,71.14,71.37,27697.0,63.8522,64.0497,63.8433,64.0497,27697.0
2022-06-10 15:20:00,71.36,71.49,71.18,71.4,35087.0,64.0407,64.1574,63.8791,64.0766,35087.0
2022-06-10 15:30:00,71.41,71.58,71.35,71.5,42363.0,64.0856,64.2381,64.0317,64.1663,42363.0
2022-06-10 15:40:00,71.49,71.54,71.16,71.2,66850.0,64.1574,64.2022,63.8612,63.8971,66850.0
2022-06-10 15:50:00,71.21,71.28,70.99,71.0,247625.0,63.9061,63.9689,63.7086,63.7176,247625.0
2022-06-13 09:30:00,70.6,70.66,70.29,70.46,124063.0,63.3586,63.4125,63.0804,63.233,124063.0
2022-06-13 09:40:00,70.48,70.55,70.3,70.55,50895.0,63.2509,63.3138,63.0894,63.3138,50895.0
2022-06-13 09:50:00,70.57,70.61,70.28,70.3,46279.0,63.3317,63.3676,63.0715,63.0894,46279.0
2022-06-13 10:00:00,70.3,70.31,70.11,70.23,29042.0,63.0894,63.0984,62.9189,63.0266,29042.0
2022-06-13 10:10:00,70.24,70.27,69.94,69.94,53400.0,63.0356,63.0625,62.7663,62.7663,53400.0
2022-06-13 10:20:00,69.93,70.19,69.92,70.14,43042.0,62.7574,62.9907,62.7484,62.9458,43042.0
2022-06-13 10:30:00,70.15,70.18,70.02,70.11,36929.0,62.9548,62.9817,62.8381,62.9189,36929.0
2022-06-13 10:40:00,70.11,70.12,69.81,69.89,37248.0,62.9189,62.9279,62.6497,62.7215,37248.0
2022-06-13 10:50:00,69.88,70.0,69.81,69.91,31864.0,62.7125,62.8202,62.6497,62.7394,31864.0
2022-06-13 11:00:00,69.88,69.91,69.6,69.63,35212.0,62.7125,62.7394,62.4612,62.4881,35212.0
2022-06-13 11:10:00,69.63,69.77,69.59,69.69,53026.0,62.4881,62.6138,62.4522,62.542,53026.0
2022-06-13 11:20:00,69.69,69.79,69.62,69.77,30110.0,62.542,62.6317,62.4792,62.6138,30110.0
2022-06-13 11:30:00,69.76,69.77,69.55,69.73,19403.0,62.6048,62.6138,62.4163,62.5779,19403.0
2022-06-13 11:40:00,69.73,69.87,69.64,69.64,15118.0,62.5779,62.7035,62.4971,62.4971,15118.0
2022-06-13 11:50:00,69.67,69.71,69.43,69.66,22886.0,62.524,62.5599,62.3086,62.5151,22886.0
2022-06-13 12:00:00,69.68,69.73,69.6,69.7,29832.0,62.533,62.5779,62.4612,62.551,29832.0
2022-06-13 12:10:00,69.7,69.71,69.48,69.63,22453.0,62.551,62.5599,62.3535,62.4881,22453.0
2022-06-13 12:20:00,69.65,69.76,69.6,69.63,25074.0,62.5061,62.6048,62.4612,62.4881,25074.0
2022-06-13 12:30:00,69.62,69.73,69.51,69.69,36193.0,62.4792,62.5779,62.3804,62.542,36193.0
2022-06-13 12:40:00,69.72,69.72,69.47,69.47,17814.0,62.5689,62.5689,62.3445,62.3445,17814.0
2022-06-13 12:50:00,69.49,69.59,69.39,69.44,17157.0,62.3625,62.4522,62.2727,62.3176,17157.0
2022-06-13 13:00:00,69.44,69.5,69.4,69.45,32461.0,62.3176,62.3715,62.2817,62.3266,32461.0
2022-06-13 13:10:00,69.45,69.45,69.27,69.28,32145.0,62.3266,62.3266,62.1651,62.174,32145.0
2022-06-13 13:20:00,69.27,69.28,69.13,69.19,19082.0,62.1651,62.174,62.0394,62.0933,19082.0
2022-06-13 13:30:00,69.2,69.26,69.03,69.15,24508.0,62.1022,62.1561,61.9497,62.0574,24508.0
2022-06-13 13:40:00,69.14,69.45,69.12,69.44,39185.0,62.0484,62.3266,62.0304,62.3176,39185.0
2022-06-13 13:50:00,69.45,69.49,69.23,69.37,36081.0,62.3266,62.3625,62.1292,62.2548,36081.0
2022-06-13 14:00:00,69.36,69.36,69.16,69.17,22214.0,62.2458,62.2458,62.0663,62.0753,22214.0
2022-06-13 14:10:00,69.16,69.17,69.04,69.09,15946.0,62.0663,62.0753,61.9586,62.0035,15946.0
2022-06-13 14:20:00,69.1,69.18,69.03,69.05,13702.0,62.0125,62.0843,61.9497,61.9676,13702.0
2022-06-13 14:30:00,69.04,69.19,68.89,69.11,32694.0,61.9586,62.0933,61.824,62.0215,32694.0
2022-06-13 14:40:00,69.11,69.19,69.05,69.08,21201.0,62.0215,62.0933,61.9676,61.9945,21201.0
2022-06-13 14:50:00,69.08,69.1,68.83,68.83,23969.0,61.9945,62.0125,61.7702,61.7702,23969.0
2022-06-13 15:00:00,68.83,68.95,68.75,68.79,36227.0,61.7702,61.8779,61.6984,61.7343,36227.0
2022-06-13 15:10:00,68.78,68.94,68.62,68.79,73493.0,61.7253,61.8689,61.5817,61.7343,73493.0
2022-06-13 15:20:00,68.78,68.86,68.57,68.59,44775.0,61.7253,61.7971,61.5369,61.5548,44775.0
2022-06-13 15:30:00,68.58,68.63,68.37,68.42,75238.0,61.5458,61.5907,61.3574,61.4022,75238.0
2022-06-13 15:40:00,68.41,68.42,68.19,68.21,86787.0,61.3933,61.4022,61.1958,61.2138,86787.0
2022-06-13 15:50:00,68.23,68.45,68.03,68.39,296477.0,61.2317,61.4292,61.0522,61.3753,296477.0
2022-06-14 09:30:00,68.15,68.16,67.81,67.91,125477.0,61.6125,61.6215,61.3051,61.3955,125477.0
2022-06-14 09:40:00,67.9,68.1,67.81,67.87,45479.0,61.3865,61.5673,61.3051,61.3594,45479.0
2022-06-14 09:50:00,67.87,67.88,67.66,67.8,25618.0,61.3594,61.3684,61.1695,61.2961,25618.0
2022-06-14 10:00:00,67.82,67.91,67.57,67.67,62900.0,61.3142,61.3955,61.0881,61.1786,62900.0
2022-06-14 10:10:00,67.65,67.65,67.32,67.36,25079.0,61.1605,61.1605,60.8621,60.8983,25079.0
2022-06-14 10:20:00,67.36,67.37,67.1,67.1,22415.0,60.8983,60.9073,60.6632,60.6632,22415.0
2022-06-14 10:30:00,67.06,67.07,66.82,66.84,38651.0,60.6271,60.6361,60.4101,60.4282,38651.0
2022-06-14 10:40:00,66.83,66.83,66.55,66.59,66033.0,60.4191,60.4191,60.166,60.2022,66033.0
2022-06-14 10:50:00,66.58,66.75,66.56,66.66,24043.0,60.1931,60.3468,60.175,60.2654,24043.0
2022-06-14 11:00:00,66.65,66.67,66.44,66.48,61342.0,60.2564,60.2745,60.0665,60.1027,61342.0
2022-06-14 11:10:00,66.48,66.5,66.22,66.35,37843.0,60.1027,60.1208,59.8676,59.9852,37843.0
2022-06-14 11:20:00,66.34,66.51,66.21,66.38,52937.0,59.9761,60.1298,59.8586,60.0123,52937.0
2022-06-14 11:30:00,66.36,66.37,66.22,66.24,16508.0,59.9942,60.0033,59.8676,59.8857,16508.0
2022-06-14 11:40:00,66.24,66.37,66.08,66.1,16585.0,59.8857,60.0033,59.7411,59.7592,16585.0
2022-06-14 11:50:00,66.08,66.15,65.92,66.0,38205.0,59.7411,59.8044,59.5964,59.6688,38205.0
2022-06-14 12:00:00,65.98,65.98,65.78,65.92,22611.0,59.6507,59.6507,59.4699,59.5964,22611.0
2022-06-14 12:10:00,65.92,66.01,65.82,65.98,35747.0,59.5964,59.6778,59.506,59.6507,35747.0
2022-06-14 12:20:00,65.97,66.05,65.84,65.85,54190.0,59.6416,59.714,59.5241,59.5331,54190.0
2022-06-14 12:30:00,65.85,65.86,65.56,65.56,31348.0,59.5331,59.5422,59.271,59.271,31348.0
2022-06-14 12:40:00,65.57,65.65,65.41,65.43,18824.0,59.28,59.3523,59.1353,59.1534,18824.0
2022-06-14 12:50:00,65.41,65.77,65.3,65.77,36306.0,59.1353,59.4608,59.0359,59.4608,36306.0
2022-06-14 13:00:00,65.78,65.98,65.7,65.96,31395.0,59.4699,59.6507,59.3975,59.6326,31395.0
2022-06-14 13:10:00,65.93,66.12,65.86,66.11,28353.0,59.6055,59.7772,59.5422,59.7682,28353.0
2022-06-14 13:20:00,66.08,66.19,65.94,65.94,20467.0,59.7411,59.8405,59.6145,59.6145,20467.0
2022-06-14 13:30:00,65.92,65.92,65.69,65.72,21496.0,59.5964,59.5964,59.3885,59.4156,21496.0
2022-06-14 13:40:00,65.72,65.74,65.61,65.69,20896.0,59.4156,59.4337,59.3162,59.3885,20896.0
2022-06-14 13:50:00,65.68,65.89,65.65,65.78,15403.0,59.3794,59.5693,59.3523,59.4699,15403.0
2022-06-14 14:00:00,65.79,66.01,65.76,65.98,19929.0,59.4789,59.6778,59.4518,59.6507,19929.0
2022-06-14 14:10:00,66.0,66.0,65.74,65.77,28564.0,59.6688,59.6688,59.4337,59.4608,28564.0
2022-06-14 14:20:00,65.77,65.81,65.59,65.65,22833.0,59.4608,59.497,59.2981,59.3523,22833.0
2022-06-14 14:30:00,65.61,65.61,65.43,65.53,15953.0,59.3162,59.3162,59.1534,59.2438,15953.0
2022-06-14 14:40:00,65.53,65.53,65.23,65.26,43174.0,59.2438,59.2438,58.9726,58.9997,43174.0
2022-06-14 14:50:00,65.27,65.39,65.22,65.37,35399.0,59.0088,59.1173,58.9636,59.0992,35399.0
2022-06-14 15:00:00,65.37,65.48,65.28,65.38,37869.0,59.0992,59.1986,59.0178,59.1082,37869.0
2022-06-14 15:10:00,65.39,65.4,65.23,65.28,42725.0,59.1173,59.1263,58.9726,59.0178,42725.0
2022-06-14 15:20:00,65.29,65.65,65.29,65.62,35839.0,59.0269,59.3523,59.0269,59.3252,35839.0
2022-06-14 15:30:00,65.61,66.08,65.59,66.06,112190.0,59.3162,59.7411,59.2981,59.723,112190.0
2022-06-14 15:40:00,66.06,66.21,65.95,66.19,87354.0,59.723,59.8586,59.6235,59.8405,87354.0
2022-06-14 15:50:00,66.19,66.2,65.79,65.89,264022.0,59.8405,59.8496,59.4789,59.5693,264022.0
2022-06-15 09:30:00,66.47,66.6,66.15,66.3,73067.0,60.0937,60.2112,59.8044,59.94,73067.0
2022-06-15 09:40:00,66.24,66.52,66.01,66.49,48481.0,59.8857,60.1389,59.6778,60.1117,48481.0
2022-06-15 09:50:00,66.53,66.76,66.4,66.67,39825.0,60.1479,60.3558,60.0304,60.2745,39825.0
2022-06-15 10:00:00,66.66,66.68,66.44,66.46,29772.0,60.2654,60.2835,60.0665,60.0846,29772.0
2022-06-15 10:10:00,66.47,66.53,66.35,66.36,43415.0,60.0937,60.1479,59.9852,59.9942,43415.0
2022-06-15 10:20:00,66.34,66.35,66.16,66.17,33329.0,59.9761,59.9852,59.8134,59.8224,33329.0
2022-06-15 10:30:00,66.15,66.26,66.03,66.04,31961.0,59.8044,59.9038,59.6959,59.7049,31961.0
2022-06-15 10:40:00,66.03,66.03,65.73,65.73,21175.0,59.6959,59.6959,59.4247,59.4247,21175.0
2022-06-15 10:50:00,65.73,65.83,65.65,65.77,23252.0,59.4247,59.5151,59.3523,59.4608,23252.0
2022-06-15 11:00:00,65.76,65.76,65.46,65.48,20285.0,59.4518,59.4518,59.1806,59.1986,20285.0
2022-06-15 11:10:00,65.45,65.47,65.12,65.16,28929.0,59.1715,59.1896,58.8732,58.9093,28929.0
2022-06-15 11:20:00,65.15,65.24,65.1,65.14,15894.0,58.9003,58.9817,58.8551,58.8912,15894.0
2022-06-15 11:30:00,65.14,65.19,65.09,65.14,18839.0,58.8912,58.9365,58.846,58.8912,18839.0
2022-06-15 11:40:00,65.14,65.19,65.07,65.08,26395.0,58.8912,58.9365,58.828,58.837,26395.0
2022-06-15 11:50:00,65.08,65.5,65.07,65.47,44076.0,58.837,59.2167,58.828,59.1896,44076.0
2022-06-15 12:00:00,65.47,65.59,65.42,65.53,49925.0,59.1896,59.2981,59.1444,59.2438,49925.0
2022-06-15 12:10:00,65.54,65.71,65.54,65.6,33477.0,59.2529,59.4066,59.2529,59.3071,33477.0
2022-06-15 12:20:00,65.61,65.76,65.59,65.68,26004.0,59.3162,59.4518,59.2981,59.3794,26004.0
2022-06-15 12:30:00,65.67,65.78,65.63,65.7,20221.0,59.3704,59.4699,59.3342,59.3975,20221.0
2022-06-15 12:40:00,65.69,65.72,65.53,65.56,11846.0,59.3885,59.4156,59.2438,59.271,11846.0
2022-06-15 12:50:00,65.58,65.61,65.49,65.55,17140.0,59.289,59.3162,59.2077,59.2619,17140.0
2022-06-15 13:00:00,65.53,65.61,65.51,65.6,9861.0,59.2438,59.3162,59.2258,59.3071,9861.0
2022-06-15 13:10:00,65.61,65.64,65.53,65.62,16636.0,59.3162,59.3433,59.2438,59.3252,16636.0
2022-06-15 13:20:00,65.62,65.73,65.56,65.71,16609.0,59.3252,59.4247,59.271,59.4066,16609.0
2022-06-15 13:30:00,65.7,65.73,65.6,65.7,13721.0,59.3975,59.4247,59.3071,59.3975,13721.0
2022-06-15 13:40:00,65.69,65.76,65.65,65.74,28295.0,59.3885,59.4518,59.3523,59.4337,28295.0
2022-06-15 13:50:00,65.73,65.89,65.66,65.82,25530.0,59.4247,59.5693,59.3614,59.506,25530.0
2022-06-15 14:00:00,65.64,66.14,65.28,65.8,83401.0,59.3433,59.7953,59.0178,59.4879,83401.0
2022-06-15 14:10:00,65.8,65.8,65.55,65.67,25636.0,59.4879,59.4879,59.2619,59.3704,25636.0
2022-06-15 14:20:00,65.68,65.73,65.53,65.6,22471.0,59.3794,59.4247,59.2438,59.3071,22471.0
2022-06-15 14:30:00,65.59,66.04,65.31,65.93,69423.0,59.2981,59.7049,59.0449,59.6055,69423.0
2022-06-15 14:40:00,65.9,66.57,65.85,66.29,105911.0,59.5783,60.1841,59.5331,59.9309,105911.0
2022-06-15 14:50:00,66.29,66.41,66.0,66.08,35895.0,59.9309,60.0394,59.6688,59.7411,35895.0
2022-06-15 15:00:00,66.09,66.34,66.07,66.28,42720.0,59.7501,59.9761,59.732,59.9219,42720.0
2022-06-15 15:10:00,66.28,66.32,66.06,66.17,49326.0,59.9219,59.9581,59.723,59.8224,49326.0
2022-06-15 15:20:00,66.18,66.61,66.15,66.6,53850.0,59.8315,60.2202,59.8044,60.2112,53850.0
2022-06-15 15:30:00,66.59,66.77,66.31,66.31,77028.0,60.2022,60.3649,59.949,59.949,77028.0
2022-06-15 15:40:00,66.29,66.46,65.99,66.07,209604.0,59.9309,60.0846,59.6597,59.732,209604.0
2022-06-15 15:50:00,66.07,66.07,65.79,65.83,281785.0,59.732,59.732,59.4789,59.5151,281785.0
2022-06-16 09:30:00,64.44,65.03,64.37,64.37,85922.0,58.2584,58.7918,58.1951,58.1951,85922.0
2022-06-16 09:40:00,64.37,64.51,64.12,64.5,43383.0,58.1951,58.3217,57.9691,58.3126,43383.0
2022-06-16 09:50:00,64.42,64.6,64.29,64.52,36872.0,58.2403,58.4031,58.1228,58.3307,36872.0
2022-06-16 10:00:00,64.55,64.76,64.4,64.48,41038.0,58.3578,58.5477,58.2222,58.2946,41038.0
2022-06-16 10:10:00,64.47,64.71,64.42,64.67,34630.0,58.2855,58.5025,58.2403,58.4663,34630.0
2022-06-16 10:20:00,64.71,65.14,64.71,65.07,28392.0,58.5025,58.8912,58.5025,58.828,28392.0
2022-06-16 10:30:00,65.06,65.16,64.94,65.04,21897.0,58.8189,58.9093,58.7104,58.8008,21897.0
2022-06-16 10:40:00,65.05,65.08,64.84,64.93,49818.0,58.8099,58.837,58.62,58.7014,49818.0
2022-06-16 10:50:00,64.92,65.02,64.83,64.99,221666.0,58.6924,58.7828,58.611,58.7556,221666.0
2022-06-16 11:00:00,64.99,65.03,64.84,64.95,25318.0,58.7556,58.7918,58.62,58.7195,25318.0
2022-06-16 11:10:00,64.95,65.11,64.88,65.1,36313.0,58.7195,58.8641,58.6562,58.8551,36313.0
2022-06-16 11:20:00,65.1,65.35,65.06,65.24,25040.0,58.8551,59.0811,58.8189,58.9817,25040.0
2022-06-16 11:30:00,65.24,65.26,65.0,65.1,50055.0,58.9817,58.9997,58.7647,58.8551,50055.0
2022-06-16 11:40:00,65.09,65.13,65.0,65.08,27364.0,58.846,58.8822,58.7647,58.837,27364.0
2022-06-16 11:50:00,65.07,65.14,64.97,65.14,37733.0,58.828,58.8912,58.7376,58.8912,37733.0
2022-06-16 12:00:00,65.14,65.15,65.03,65.06,53453.0,58.8912,58.9003,58.7918,58.8189,53453.0
2022-06-16 12:10:00,65.06,65.06,64.88,64.88,17493.0,58.8189,58.8189,58.6562,58.6562,17493.0
2022-06-16 12:20:00,64.88,65.1,64.86,65.09,30483.0,58.6562,58.8551,58.6381,58.846,30483.0
2022-06-16 12:30:00,65.09,65.16,65.0,65.04,26353.0,58.846,58.9093,58.7647,58.8008,26353.0
2022-06-16 12:40:00,65.05,65.16,65.01,65.15,34816.0,58.8099,58.9093,58.7737,58.9003,34816.0
2022-06-16 12:50:00,65.15,65.16,65.0,65.06,51391.0,58.9003,58.9093,58.7647,58.8189,51391.0
2022-06-16 13:00:00,65.06,65.21,65.02,65.12,20707.0,58.8189,58.9545,58.7828,58.8732,20707.0
2022-06-16 13:10:00,65.13,65.2,65.08,65.13,24441.0,58.8822,58.9455,58.837,58.8822,24441.0
2022-06-16 13:20:00,65.13,65.32,65.05,65.28,30760.0,58.8822,59.054,58.8099,59.0178,30760.0
2022-06-16 13:30:00,65.24,65.25,65.09,65.23,35716.0,58.9817,58.9907,58.846,58.9726,35716.0
2022-06-16 13:40:00,65.23,65.25,65.08,65.24,49558.0,58.9726,58.9907,58.837,58.9817,49558.0
2022-06-16 13:50:00,65.27,65.28,65.05,65.05,53324.0,59.0088,59.0178,58.8099,58.8099,53324.0
2022-06-16 14:00:00,65.04,65.21,65.04,65.15,32219.0,58.8008,58.9545,58.8008,58.9003,32219.0
2022-06-16 14:10:00,65.16,65.21,65.14,65.16,31770.0,58.9093,58.9545,58.8912,58.9093,31770.0
2022-06-16 14:20:00,65.17,65.24,65.09,65.23,60454.0,58.9184,58.9817,58.846,58.9726,60454.0
2022-06-16 14:30:00,65.23,65.26,65.15,65.17,59983.0,58.9726,58.9997,58.9003,58.9184,59983.0
2022-06-16 14:40:00,65.18,65.29,65.04,65.04,135360.0,58.9274,59.0269,58.8008,58.8008,135360.0
2022-06-16 14:50:00,65.04,65.07,64.83,64.89,31982.0,58.8008,58.828,58.611,58.6652,31982.0
2022-06-16 15:00:00,64.89,65.22,64.87,65.21,55764.0,58.6652,58.9636,58.6471,58.9545,55764.0
2022-06-16 15:10:00,65.22,65.35,65.0,65.17,53801.0,58.9636,59.0811,58.7647,58.9184,53801.0
2022-06-16 15:20:00,65.17,65.27,65.11,65.2,42223.0,58.9184,59.0088,58.8641,58.9455,42223.0
2022-06-16 15:30:00,65.2,65.2,64.95,65.08,68716.0,58.9455,58.9455,58.7195,58.837,68716.0
2022-06-16 15:40:00,65.08,65.19,64.77,64.83,118610.0,58.837,58.9365,58.5567,58.611,118610.0
2022-06-16 15:50:00,64.84,64.95,64.61,64.95,584185.0,58.62,58.7195,58.4121,58.7195,584185.0
2022-06-17 09:30:00,65.2,65.44,64.98,65.34,798203.0,58.9455,59.1625,58.7466,59.0721,798203.0
2022-06-17 09:40:00,65.32,65.53,64.85,64.92,42502.0,59.054,59.2438,58.6291,58.6924,42502.0
2022-06-17 09:50:00,64.91,65.16,64.85,65.05,41648.0,58.6833,58.9093,58.6291,58.8099,41648.0
2022-06-17 10:00:00,65.07,65.1,64.69,64.75,38648.0,58.828,58.8551,58.4844,58.5387,38648.0
2022-06-17 10:10:00,64.75,64.75,64.32,64.41,22832.0,58.5387,58.5387,58.1499,58.2313,22832.0
2022-06-17 10:20:00,64.42,64.42,64.08,64.16,29876.0,58.2403,58.2403,57.9329,58.0053,29876.0
2022-06-17 10:30:00,64.16,64.21,63.73,63.86,42087.0,58.0053,58.0505,57.6165,57.734,42087.0
2022-06-17 10:40:00,63.85,63.85,63.58,63.65,25475.0,57.725,57.725,57.4809,57.5442,25475.0
2022-06-17 10:50:00,63.64,63.74,63.57,63.65,25099.0,57.5351,57.6255,57.4719,57.5442,25099.0
2022-06-17 11:00:00,63.64,63.95,63.61,63.91,29524.0,57.5351,57.8154,57.508,57.7792,29524.0
2022-06-17 11:10:00,63.91,64.06,63.87,64.05,27085.0,57.7792,57.9149,57.7431,57.9058,27085.0
2022-06-17 11:20:00,64.05,64.14,63.89,64.1,29808.0,57.9058,57.9872,57.7612,57.951,29808.0
2022-06-17 11:30:00,64.11,64.28,64.0,64.08,15337.0,57.9601,58.1137,57.8606,57.9329,15337.0
2022-06-17 11:40:00,64.08,64.13,63.91,63.98,16539.0,57.9329,57.9781,57.7792,57.8425,16539.0
2022-06-17 11:50:00,63.99,64.13,63.85,64.06,50314.0,57.8516,57.9781,57.725,57.9149,50314.0
2022-06-17 12:00:00,64.03,64.03,63.86,63.87,93353.0,57.8877,57.8877,57.734,57.7431,93353.0
2022-06-17 12:10:00,63.89,64.05,63.84,63.89,23091.0,57.7612,57.9058,57.716,57.7612,23091.0
2022-06-17 12:20:00,63.88,64.05,63.85,63.98,21609.0,57.7521,57.9058,57.725,57.8425,21609.0
2022-06-17 12:30:00,63.99,63.99,63.78,63.93,17825.0,57.8516,57.8516,57.6617,57.7973,17825.0
2022-06-17 12:40:00,63.91,63.94,63.76,63.78,27066.0,57.7792,57.8064,57.6436,57.6617,27066.0
2022-06-17 12:50:00,63.78,63.79,63.57,63.66,21482.0,57.6617,57.6708,57.4719,57.5532,21482.0
2022-06-17 13:00:00,63.67,64.08,63.66,64.07,27225.0,57.5623,57.9329,57.5532,57.9239,27225.0
2022-06-17 13:10:00,64.08,64.16,63.98,64.07,50521.0,57.9329,58.0053,57.8425,57.9239,50521.0
2022-06-17 13:20:00,64.03,64.05,63.85,63.91,17519.0,57.8877,57.9058,57.725,57.7792,17519.0
2022-06-17 13:30:00,63.92,63.96,63.8,63.85,30109.0,57.7883,57.8244,57.6798,57.725,30109.0
2022-06-17 13:40:00,63.85,63.96,63.76,63.82,22905.0,57.725,57.8244,57.6436,57.6979,22905.0
2022-06-17 13:50:00,63.83,63.96,63.82,63.86,21187.0,57.7069,57.8244,57.6979,57.734,21187.0
2022-06-17 14:00:00,63.88,64.0,63.84,63.94,38669.0,57.7521,57.8606,57.716,57.8064,38669.0
2022-06-17 14:10:00,63.98,64.14,63.95,64.13,83481.0,57.8425,57.9872,57.8154,57.9781,83481.0
2022-06-17 14:20:00,64.16,64.22,63.9,63.92,30898.0,58.0053,58.0595,57.7702,57.7883,30898.0
2022-06-17 14:30:00,63.92,64.12,63.81,64.12,56366.0,57.7883,57.9691,57.6888,57.9691,56366.0
2022-06-17 14:40:00,64.14,64.2,63.98,64.07,60361.0,57.9872,58.0414,57.8425,57.9239,60361.0
2022-06-17 14:50:00,64.04,64.04,63.85,63.88,49739.0,57.8968,57.8968,57.725,57.7521,49739.0
2022-06-17 15:00:00,63.9,64.05,63.85,63.88,40685.0,57.7702,57.9058,57.725,57.7521,40685.0
2022-06-17 15:10:00,63.88,63.88,63.63,63.71,58029.0,57.7521,57.7521,57.5261,57.5984,58029.0
2022-06-17 15:20:00,63.7,63.88,63.69,63.86,69871.0,57.5894,57.7521,57.5803,57.734,69871.0
2022-06-17 15:30:00,63.87,63.89,63.69,63.83,87456.0,57.7431,57.7612,57.5803,57.7069,87456.0
2022-06-17 15:40:00,63.82,63.91,63.64,63.75,102433.0,57.6979,57.7792,57.5351,57.6346,102433.0
2022-06-17 15:50:00,63.75,64.13,63.65,63.91,491315.0,57.6346,57.9781,57.5442,57.7792,491315.0
2022-06-21 09:30:00,63.98,64.17,63.7,64.17,103808.0,57.8425,58.0143,57.5894,58.0143,103808.0
2022-06-21 09:40:00,64.17,64.47,64.06,64.43,24297.0,58.0143,58.2855,57.9149,58.2494,24297.0
2022-06-21 09:50:00,64.45,64.45,63.87,63.92,57885.0,58.2674,58.2674,57.7431,57.7883,57885.0
2022-06-21 10:00:00,63.93,64.14,63.92,64.08,42791.0,57.7973,57.9872,57.7883,57.9329,42791.0
2022-06-21 10:10:00,64.07,64.08,63.85,63.87,19059.0,57.9239,57.9329,57.725,57.7431,19059.0
2022-06-21 10:20:00,63.88,64.15,63.87,64.15,29998.0,57.7521,57.9962,57.7431,57.9962,29998.0
2022-06-21 10:30:00,64.18,64.37,64.13,64.37,26771.0,58.0233,58.1951,57.9781,58.1951,26771.0
2022-06-21 10:40:00,64.36,64.4,64.28,64.36,33521.0,58.1861,58.2222,58.1137,58.1861,33521.0
2022-06-21 10:50:00,64.36,64.42,64.32,64.4,29838.0,58.1861,58.2403,58.1499,58.2222,29838.0
2022-06-21 11:00:00,64.39,64.56,64.37,64.54,25609.0,58.2132,58.3669,58.1951,58.3488,25609.0
2022-06-21 11:10:00,64.53,64.55,64.42,64.51,22076.0,58.3398,58.3578,58.2403,58.3217,22076.0
2022-06-21 11:20:00,64.52,64.66,64.5,64.66,20456.0,58.3307,58.4573,58.3126,58.4573,20456.0
2022-06-21 11:30:00,64.66,64.88,64.65,64.73,27887.0,58.4573,58.6562,58.4483,58.5206,27887.0
2022-06-21 11:40:00,64.73,64.76,64.61,64.67,22141.0,58.5206,58.5477,58.4121,58.4663,22141.0
2022-06-21 11:50:00,64.69,64.76,64.65,64.66,33018.0,58.4844,58.5477,58.4483,58.4573,33018.0
2022-06-21 12:00:00,64.67,64.72,64.6,64.72,19019.0,58.4663,58.5115,58.4031,58.5115,19019.0
2022-06-21 12:10:00,64.72,64.72,64.57,64.69,22836.0,58.5115,58.5115,58.3759,58.4844,22836.0
2022-06-21 12:20:00,64.7,64.76,64.61,64.64,19031.0,58.4935,58.5477,58.4121,58.4392,19031.0
2022-06-21 12:30:00,64.62,64.62,64.49,64.58,20625.0,58.4211,58.4211,58.3036,58.385,20625.0
2022-06-21 12:40:00,64.56,64.61,64.52,64.6,13173.0,58.3669,58.4121,58.3307,58.4031,13173.0
2022-06-21 12:50:00,64.6,64.67,64.58,64.66,17052.0,58.4031,58.4663,58.385,58.4573,17052.0
2022-06-21 13:00:00,64.67,64.9,64.66,64.89,12262.0,58.4663,58.6743,58.4573,58.6652,12262.0
2022-06-21 13:10:00,64.89,64.89,64.8,64.81,14384.0,58.6652,58.6652,58.5839,58.5929,14384.0
2022-06-21 13:20:00,64.81,64.81,64.72,64.73,10112.0,58.5929,58.5929,58.5115,58.5206,10112.0
2022-06-21 13:30:00,64.73,64.76,64.68,64.69,10965.0,58.5206,58.5477,58.4754,58.4844,10965.0
2022-06-21 13:40:00,64.69,64.82,64.68,64.79,26654.0,58.4844,58.6019,58.4754,58.5748,26654.0
2022-06-21 13:50:00,64.78,64.81,64.68,64.7,26618.0,58.5658,58.5929,58.4754,58.4935,26618.0
2022-06-21 14:00:00,64.69,64.82,64.66,64.82,27390.0,58.4844,58.6019,58.4573,58.6019,27390.0
2022-06-21 14:10:00,64.84,64.92,64.8,64.89,29136.0,58.62,58.6924,58.5839,58.6652,29136.0
2022-06-21 14:20:00,64.88,64.88,64.79,64.84,21683.0,58.6562,58.6562,58.5748,58.62,21683.0
2022-06-21 14:30:00,64.84,64.89,64.81,64.87,20054.0,58.62,58.6652,58.5929,58.6471,20054.0
2022-06-21 14:40:00,64.86,64.98,64.85,64.87,38096.0,58.6381,58.7466,58.6291,58.6471,38096.0
2022-06-21 14:50:00,64.86,64.99,64.86,64.95,27249.0,58.6381,58.7556,58.6381,58.7195,27249.0
2022-06-21 15:00:00,64.98,64.99,64.87,64.9,41162.0,58.7466,58.7556,58.6471,58.6743,41162.0
2022-06-21 15:10:00,64.89,64.96,64.84,64.85,68698.0,58.6652,58.7285,58.62,58.6291,68698.0
2022-06-21 15:20:00,64.85,64.87,64.76,64.8,46093.0,58.6291,58.6471,58.5477,58.5839,46093.0
2022-06-21 15:30:00,64.8,64.86,64.76,64.78,40539.0,58.5839,58.6381,58.5477,58.5658,40539.0
2022-06-21 15:40:00,64.78,64.83,64.71,64.81,54578.0,58.5658,58.611,58.5025,58.5929,54578.0
2022-06-21 15:50:00,64.82,64.94,64.66,64.76,501263.0,58.6019,58.7104,58.4573,58.5477,501263.0
2022-06-22 09:30:00,64.44,64.82,64.4,64.69,65176.0,58.2584,58.6019,58.2222,58.4844,65176.0
2022-06-22 09:40:00,64.72,64.98,64.68,64.98,25768.0,58.5115,58.7466,58.4754,58.7466,25768.0
2022-06-22 09:50:00,64.95,65.11,64.85,64.86,34410.0,58.7195,58.8641,58.6291,58.6381,34410.0
2022-06-22 10:00:00,64.85,64.92,64.71,64.91,28936.0,58.6291,58.6924,58.5025,58.6833,28936.0
2022-06-22 10:10:00,64.91,65.13,64.82,65.12,25613.0,58.6833,58.8822,58.6019,58.8732,25613.0
2022-06-22 10:20:00,65.13,65.25,65.06,65.25,31609.0,58.8822,58.9907,58.8189,58.9907,31609.0
2022-06-22 10:30:00,65.23,65.36,65.2,65.3,27050.0,58.9726,59.0901,58.9455,59.0359,27050.0
2022-06-22 10:40:00,65.32,65.34,65.23,65.3,22874.0,59.054,59.0721,58.9726,59.0359,22874.0
2022-06-22 10:50:00,65.3,65.35,65.2,65.33,18941.0,59.0359,59.0811,58.9455,59.063,18941.0
2022-06-22 11:00:00,65.33,65.33,65.13,65.29,24457.0,59.063,59.063,58.8822,59.0269,24457.0
2022-06-22 11:10:00,65.29,65.58,65.25,65.56,27938.0,59.0269,59.289,58.9907,59.271,27938.0
2022-06-22 11:20:00,65.56,65.67,65.55,65.62,25729.0,59.271,59.3704,59.2619,59.3252,25729.0
2022-06-22 11:30:00,65.58,65.67,65.56,65.66,18853.0,59.289,59.3704,59.271,59.3614,18853.0
2022-06-22 11:40:00,65.64,65.64,65.43,65.55,25472.0,59.3433,59.3433,59.1534,59.2619,25472.0
2022-06-22 11:50:00,65.57,65.57,65.46,65.49,19539.0,59.28,59.28,59.1806,59.2077,19539.0
2022-06-22 12:00:00,65.48,65.68,65.48,65.57,33200.0,59.1986,59.3794,59.1986,59.28,33200.0
2022-06-22 12:10:00,65.59,65.81,65.58,65.78,19837.0,59.2981,59.497,59.289,59.4699,19837.0
2022-06-22 12:20:00,65.78,65.86,65.73,65.74,61832.0,59.4699,59.5422,59.4247,59.4337,61832.0
2022-06-22 12:30:00,65.75,65.89,65.75,65.83,31048.0,59.4427,59.5693,59.4427,59.5151,31048.0
2022-06-22 12:40:00,65.84,65.95,65.84,65.87,23043.0,59.5241,59.6235,59.5241,59.5512,23043.0
2022-06-22 12:50:00,65.87,65.91,65.84,65.9,14598.0,59.5512,59.5874,59.5241,59.5783,14598.0
2022-06-22 13:00:00,65.9,65.9,65.74,65.85,28565.0,59.5783,59.5783,59.4337,59.5331,28565.0
2022-06-22 13:10:00,65.84,65.86,65.77,65.84,19068.0,59.5241,59.5422,59.4608,59.5241,19068.0
2022-06-22 13:20:00,65.84,65.87,65.79,65.85,20849.0,59.5241,59.5512,59.4789,59.5331,20849.0
2022-06-22 13:30:00,65.83,65.85,65.66,65.75,30206.0,59.5151,59.5331,59.3614,59.4427,30206.0
2022-06-22 13:40:00,65.73,65.81,65.71,65.81,17790.0,59.4247,59.497,59.4066,59.497,17790.0
2022-06-22 13:50:00,65.82,65.87,65.75,65.87,12882.0,59.506,59.5512,59.4427,59.5512,12882.0
2022-06-22 14:00:00,65.88,66.09,65.82,66.08,19911.0,59.5603,59.7501,59.506,59.7411,19911.0
2022-06-22 14:10:00,66.05,66.06,65.94,65.99,23391.0,59.714,59.723,59.6145,59.6597,23391.0
2022-06-22 14:20:00,66.01,66.01,65.82,65.89,17292.0,59.6778,59.6778,59.506,59.5693,17292.0
2022-06-22 14:30:00,65.9,65.99,65.89,65.93,27909.0,59.5783,59.6597,59.5693,59.6055,27909.0
2022-06-22 14:40:00,65.92,66.02,65.91,65.96,24619.0,59.5964,59.6868,59.5874,59.6326,24619.0
2022-06-22 14:50:00,65.97,66.09,65.94,66.08,24099.0,59.6416,59.7501,59.6145,59.7411,24099.0
2022-06-22 15:00:00,66.08,66.09,65.97,65.98,78027.0,59.7411,59.7501,59.6416,59.6507,78027.0
2022-06-22 15:10:00,65.98,66.09,65.91,66.03,111273.0,59.6507,59.7501,59.5874,59.6959,111273.0
2022-06-22 15:20:00,66.03,66.11,65.86,65.95,112827.0,59.6959,59.7682,59.5422,59.6235,112827.0
2022-06-22 15:30:00,65.94,66.02,65.89,65.97,142668.0,59.6145,59.6868,59.5693,59.6416,142668.0
2022-06-22 15:40:00,65.96,65.96,65.72,65.77,171766.0,59.6326,59.6326,59.4156,59.4608,171766.0
2022-06-22 15:50:00,65.76,65.98,65.7,65.77,434718.0,59.4518,59.6507,59.3975,59.4608,434718.0
2022-06-23 09:30:00,65.91,66.47,65.91,66.47,140439.0,59.5874,60.0937,59.5874,60.0937,140439.0
2022-06-23 09:40:00,66.46,66.88,66.45,66.8,67400.0,60.0846,60.4643,60.0756,60.392,67400.0
2022-06-23 09:50:00,66.78,66.95,66.66,66.92,61990.0,60.3739,60.5276,60.2654,60.5005,61990.0
2022-06-23 10:00:00,66.92,67.02,66.54,66.64,68933.0,60.5005,60.5909,60.1569,60.2474,68933.0
2022-06-23 10:10:00,66.64,66.88,66.62,66.83,58648.0,60.2474,60.4643,60.2293,60.4191,58648.0
2022-06-23 10:20:00,66.85,66.99,66.83,66.84,70842.0,60.4372,60.5638,60.4191,60.4282,70842.0
2022-06-23 10:30:00,66.84,66.88,66.69,66.87,82081.0,60.4282,60.4643,60.2926,60.4553,82081.0
2022-06-23 10:40:00,66.91,66.96,66.7,66.75,53593.0,60.4915,60.5367,60.3016,60.3468,53593.0
2022-06-23 10:50:00,66.74,66.95,66.72,66.93,65741.0,60.3378,60.5276,60.3197,60.5095,65741.0
2022-06-23 11:00:00,66.94,67.01,66.88,67.0,26704.0,60.5186,60.5819,60.4643,60.5728,26704.0
2022-06-23 11:10:00,67.01,67.08,66.97,67.02,38884.0,60.5819,60.6451,60.5457,60.5909,38884.0
2022-06-23 11:20:00,67.02,67.02,66.85,66.89,36341.0,60.5909,60.5909,60.4372,60.4734,36341.0
2022-06-23 11:30:00,66.88,66.9,66.63,66.65,39211.0,60.4643,60.4824,60.2383,60.2564,39211.0
2022-06-23 11:40:00,66.63,66.67,66.51,66.55,38575.0,60.2383,60.2745,60.1298,60.166,38575.0
2022-06-23 11:50:00,66.55,66.55,66.44,66.49,33069.0,60.166,60.166,60.0665,60.1117,33069.0
2022-06-23 12:00:00,66.5,66.59,66.4,66.47,60304.0,60.1208,60.2022,60.0304,60.0937,60304.0
2022-06-23 12:10:00,66.48,66.66,66.45,66.63,37281.0,60.1027,60.2654,60.0756,60.2383,37281.0
2022-06-23 12:20:00,66.64,66.69,66.52,66.52,34718.0,60.2474,60.2926,60.1389,60.1389,34718.0
2022-06-23 12:30:00,66.51,66.67,66.5,66.66,32879.0,60.1298,60.2745,60.1208,60.2654,32879.0
2022-06-23 12:40:00,66.67,66.88,66.6,66.87,41984.0,60.2745,60.4643,60.2112,60.4553,41984.0
2022-06-23 12:50:00,66.87,66.91,66.78,66.83,37865.0,60.4553,60.4915,60.3739,60.4191,37865.0
2022-06-23 13:00:00,66.82,66.93,66.79,66.88,31007.0,60.4101,60.5095,60.383,60.4643,31007.0
2022-06-23 13:10:00,66.88,66.89,66.75,66.75,33725.0,60.4643,60.4734,60.3468,60.3468,33725.0
2022-06-23 13:20:00,66.75,66.87,66.73,66.77,80430.0,60.3468,60.4553,60.3287,60.3649,80430.0
2022-06-23 13:30:00,66.77,66.84,66.7,66.72,42549.0,60.3649,60.4282,60.3016,60.3197,42549.0
2022-06-23 13:40:00,66.72,66.77,66.62,66.77,35867.0,60.3197,60.3649,60.2293,60.3649,35867.0
2022-06-23 13:50:00,66.77,66.95,66.77,66.95,28325.0,60.3649,60.5276,60.3649,60.5276,28325.0
2022-06-23 14:00:00,66.95,67.06,66.94,67.04,47787.0,60.5276,60.6271,60.5186,60.609,47787.0
2022-06-23 14:10:00,67.03,67.06,66.97,67.0,35774.0,60.5999,60.6271,60.5457,60.5728,35774.0
2022-06-23 14:20:00,66.99,67.08,66.99,67.06,81906.0,60.5638,60.6451,60.5638,60.6271,81906.0
2022-06-23 14:30:00,67.06,67.18,67.04,67.12,36593.0,60.6271,60.7356,60.609,60.6813,36593.0
2022-06-23 14:40:00,67.11,67.13,67.04,67.06,36362.0,60.6723,60.6904,60.609,60.6271,36362.0
2022-06-23 14:50:00,67.06,67.08,66.99,67.05,36678.0,60.6271,60.6451,60.5638,60.618,36678.0
2022-06-23 15:00:00,67.05,67.09,67.03,67.06,53266.0,60.618,60.6542,60.5999,60.6271,53266.0
2022-06-23 15:10:00,67.06,67.07,66.94,66.97,73701.0,60.6271,60.6361,60.5186,60.5457,73701.0
2022-06-23 15:20:00,66.98,67.1,66.98,67.05,61118.0,60.5547,60.6632,60.5547,60.618,61118.0
2022-06-23 15:30:00,67.05,67.2,67.04,67.15,85690.0,60.618,60.7536,60.609,60.7084,85690.0
2022-06-23 15:40:00,67.16,67.4,67.14,67.37,154242.0,60.7175,60.9345,60.6994,60.9073,154242.0
2022-06-23 15:50:00,67.37,67.44,67.21,67.28,430343.0,60.9073,60.9706,60.7627,60.826,430343.0
2022-06-24 09:30:00,67.47,67.52,67.32,67.44,114607.0,60.9977,61.0429,60.8621,60.9706,114607.0
2022-06-24 09:40:00,67.44,67.98,67.43,67.93,69530.0,60.9706,61.4588,60.9616,61.4136,69530.0
2022-06-24 09:50:00,67.93,67.95,67.75,67.8,35599.0,61.4136,61.4317,61.2509,61.2961,35599.0
2022-06-24 10:00:00,67.8,68.06,67.8,67.98,48566.0,61.2961,61.5311,61.2961,61.4588,48566.0
2022-06-24 10:10:00,67.99,68.0,67.81,67.97,25476.0,61.4679,61.4769,61.3051,61.4498,25476.0
2022-06-24 10:20:00,67.98,67.99,67.75,67.8,30470.0,61.4588,61.4679,61.2509,61.2961,30470.0
2022-06-24 10:30:00,67.81,67.81,67.57,67.57,25519.0,61.3051,61.3051,61.0881,61.0881,25519.0
2022-06-24 10:40:00,67.57,67.87,67.55,67.87,18171.0,61.0881,61.3594,61.0701,61.3594,18171.0
2022-06-24 10:50:00,67.88,67.91,67.71,67.73,23354.0,61.3684,61.3955,61.2147,61.2328,23354.0
2022-06-24 11:00:00,67.72,67.74,67.66,67.73,22398.0,61.2238,61.2418,61.1695,61.2328,22398.0
2022-06-24 11:10:00,67.73,67.96,67.73,67.95,25187.0,61.2328,61.4407,61.2328,61.4317,25187.0
2022-06-24 11:20:00,67.95,68.06,67.94,67.98,28751.0,61.4317,61.5311,61.4227,61.4588,28751.0
2022-06-24 11:30:00,67.98,68.06,67.92,68.05,21353.0,61.4588,61.5311,61.4046,61.5221,21353.0
2022-06-24 11:40:00,68.05,68.24,68.04,68.18,30349.0,61.5221,61.6939,61.5131,61.6396,30349.0
2022-06-24 11:50:00,68.18,68.26,68.17,68.25,55830.0,61.6396,61.712,61.6306,61.7029,55830.0
2022-06-24 12:00:00,68.24,68.4,68.2,68.4,39795.0,61.6939,61.8385,61.6577,61.8385,39795.0
2022-06-24 12:10:00,68.4,68.54,68.38,68.49,27153.0,61.8385,61.9651,61.8204,61.9199,27153.0
2022-06-24 12:20:00,68.49,68.49,68.25,68.27,22121.0,61.9199,61.9199,61.7029,61.721,22121.0
2022-06-24 12:30:00,68.28,68.28,68.15,68.22,24169.0,61.73,61.73,61.6125,61.6758,24169.0
2022-06-24 12:40:00,68.22,68.31,68.2,68.26,16454.0,61.6758,61.7572,61.6577,61.712,16454.0
2022-06-24 12:50:00,68.26,68.29,68.22,68.23,13201.0,61.712,61.7391,61.6758,61.6848,13201.0
2022-06-24 13:00:00,68.21,68.27,68.21,68.25,22812.0,61.6668,61.721,61.6668,61.7029,22812.0
2022-06-24 13:10:00,68.26,68.28,68.16,68.17,41593.0,61.712,61.73,61.6215,61.6306,41593.0
2022-06-24 13:20:00,68.16,68.35,68.16,68.33,25915.0,61.6215,61.7933,61.6215,61.7752,25915.0
2022-06-24 13:30:00,68.32,68.32,68.26,68.31,23462.0,61.7662,61.7662,61.712,61.7572,23462.0
2022-06-24 13:40:00,68.3,68.44,68.29,68.42,16236.0,61.7481,61.8747,61.7391,61.8566,16236.0
2022-06-24 13:50:00,68.43,68.47,68.32,68.34,23839.0,61.8656,61.9018,61.7662,61.7843,23839.0
2022-06-24 14:00:00,68.34,68.4,68.32,68.39,15536.0,61.7843,61.8385,61.7662,61.8295,15536.0
2022-06-24 14:10:00,68.4,68.49,68.39,68.48,21230.0,61.8385,61.9199,61.8295,61.9108,21230.0
2022-06-24 14:20:00,68.48,68.5,68.39,68.42,25795.0,61.9108,61.9289,61.8295,61.8566,25795.0
2022-06-24 14:30:00,68.42,68.48,68.41,68.43,36460.0,61.8566,61.9108,61.8476,61.8656,36460.0
2022-06-24 14:40:00,68.42,68.45,68.39,68.42,21958.0,61.8566,61.8837,61.8295,61.8566,21958.0
2022-06-24 14:50:00,68.43,68.55,68.41,68.55,28070.0,61.8656,61.9741,61.8476,61.9741,28070.0
2022-06-24 15:00:00,68.55,68.61,68.49,68.5,37853.0,61.9741,62.0284,61.9199,61.9289,37853.0
2022-06-24 15:10:00,68.49,68.58,68.45,68.55,53329.0,61.9199,62.0013,61.8837,61.9741,53329.0
2022-06-24 15:20:00,68.55,68.56,68.4,68.44,44108.0,61.9741,61.9832,61.8385,61.8747,44108.0
2022-06-24 15:30:00,68.44,68.46,68.37,68.44,86896.0,61.8747,61.8928,61.8114,61.8747,86896.0
2022-06-24 15:40:00,68.45,68.56,68.44,68.52,104572.0,61.8837,61.9832,61.8747,61.947,104572.0
2022-06-24 15:50:00,68.52,68.71,68.39,68.56,537405.0,61.947,62.1188,61.8295,61.9832,537405.0
2022-06-27 09:30:00,68.56,68.57,68.05,68.42,87995.0,61.9832,61.9922,61.5221,61.8566,87995.0
2022-06-27 09:40:00,68.44,68.8,68.43,68.7,46681.0,61.8747,62.2002,61.8656,62.1097,46681.0
2022-06-27 09:50:00,68.7,68.77,68.27,68.32,36840.0,62.1097,62.173,61.721,61.7662,36840.0
2022-06-27 10:00:00,68.33,68.47,68.21,68.47,38231.0,61.7752,61.9018,61.6668,61.9018,38231.0
2022-06-27 10:10:00,68.46,68.69,68.43,68.69,39590.0,61.8928,62.1007,61.8656,62.1007,39590.0
2022-06-27 10:20:00,68.68,68.77,68.58,68.66,34887.0,62.0917,62.173,62.0013,62.0736,34887.0
2022-06-27 10:30:00,68.65,68.68,68.53,68.53,28560.0,62.0645,62.0917,61.9561,61.9561,28560.0
2022-06-27 10:40:00,68.54,68.67,68.54,68.67,23619.0,61.9651,62.0826,61.9651,62.0826,23619.0
2022-06-27 10:50:00,68.68,68.8,68.68,68.71,19797.0,62.0917,62.2002,62.0917,62.1188,19797.0
2022-06-27 11:00:00,68.67,68.77,68.56,68.76,35996.0,62.0826,62.173,61.9832,62.164,35996.0
2022-06-27 11:10:00,68.75,68.93,68.74,68.91,18794.0,62.1549,62.3177,62.1459,62.2996,18794.0
2022-06-27 11:20:00,68.91,68.98,68.87,68.87,16329.0,62.2996,62.3629,62.2634,62.2634,16329.0
2022-06-27 11:30:00,68.89,68.98,68.88,68.97,19138.0,62.2815,62.3629,62.2725,62.3538,19138.0
2022-06-27 11:40:00,68.97,69.07,68.95,69.07,21633.0,62.3538,62.4443,62.3358,62.4443,21633.0
2022-06-27 11:50:00,69.06,69.25,69.04,69.23,23633.0,62.4352,62.607,62.4171,62.5889,23633.0
2022-06-27 12:00:00,69.25,69.44,69.23,69.41,35793.0,62.607,62.7788,62.5889,62.7516,35793.0
2022-06-27 12:10:00,69.4,69.4,69.29,69.36,32763.0,62.7426,62.7426,62.6431,62.7064,32763.0
2022-06-27 12:20:00,69.35,69.39,69.21,69.27,28873.0,62.6974,62.7336,62.5708,62.6251,28873.0
2022-06-27 12:30:00,69.26,69.32,69.22,69.28,36655.0,62.616,62.6703,62.5799,62.6341,36655.0
2022-06-27 12:40:00,69.27,69.37,69.24,69.27,20526.0,62.6251,62.7155,62.5979,62.6251,20526.0
2022-06-27 12:50:00,69.26,69.35,69.22,69.25,20327.0,62.616,62.6974,62.5799,62.607,20327.0
2022-06-27 13:00:00,69.26,69.26,69.03,69.12,21855.0,62.616,62.616,62.4081,62.4895,21855.0
2022-06-27 13:10:00,69.13,69.23,69.12,69.22,19476.0,62.4985,62.5889,62.4895,62.5799,19476.0
2022-06-27 13:20:00,69.23,69.23,69.16,69.17,22633.0,62.5889,62.5889,62.5256,62.5347,22633.0
2022-06-27 13:30:00,69.16,69.28,69.15,69.2,21781.0,62.5256,62.6341,62.5166,62.5618,21781.0
2022-06-27 13:40:00,69.21,69.22,69.02,69.11,22136.0,62.5708,62.5799,62.399,62.4804,22136.0
2022-06-27 13:50:00,69.11,69.14,69.09,69.12,17448.0,62.4804,62.5075,62.4623,62.4895,17448.0
2022-06-27 14:00:00,69.11,69.11,69.01,69.08,20597.0,62.4804,62.4804,62.39,62.4533,20597.0
2022-06-27 14:10:00,69.07,69.13,68.97,69.12,34897.0,62.4443,62.4985,62.3538,62.4895,34897.0
2022-06-27 14:20:00,69.11,69.12,69.05,69.08,48335.0,62.4804,62.4895,62.4262,62.4533,48335.0
2022-06-27 14:30:00,69.08,69.25,69.07,69.21,26750.0,62.4533,62.607,62.4443,62.5708,26750.0
2022-06-27 14:40:00,69.21,69.26,69.17,69.23,42797.0,62.5708,62.616,62.5347,62.5889,42797.0
2022-06-27 14:50:00,69.25,69.29,69.18,69.19,28509.0,62.607,62.6431,62.5437,62.5527,28509.0
2022-06-27 15:00:00,69.18,69.23,69.08,69.22,48535.0,62.5437,62.5889,62.4533,62.5799,48535.0
2022-06-27 15:10:00,69.22,69.31,69.21,69.31,45013.0,62.5799,62.6612,62.5708,62.6612,45013.0
2022-06-27 15:20:00,69.3,69.3,69.16,69.19,51305.0,62.6522,62.6522,62.5256,62.5527,51305.0
2022-06-27 15:30:00,69.19,69.21,69.09,69.11,96055.0,62.5527,62.5708,62.4623,62.4804,96055.0
2022-06-27 15:40:00,69.1,69.36,69.06,69.34,93603.0,62.4714,62.7064,62.4352,62.6884,93603.0
2022-06-27 15:50:00,69.35,69.37,69.19,69.34,363324.0,62.6974,62.7155,62.5527,62.6884,363324.0
2022-06-28 09:30:00,69.47,69.81,69.27,69.72,90116.0,62.8059,63.1133,62.6251,63.0319,90116.0
2022-06-28 09:40:00,69.69,70.07,69.69,69.95,32656.0,63.0048,63.3483,63.0048,63.2398,32656.0
2022-06-28 09:50:00,69.9,70.29,69.89,70.19,38930.0,63.1946,63.5472,63.1856,63.4568,38930.0
2022-06-28 10:00:00,70.2,70.27,70.17,70.17,72514.0,63.4659,63.5291,63.4387,63.4387,72514.0
2022-06-28 10:10:00,70.15,70.41,70.08,70.39,53081.0,63.4206,63.6557,63.3574,63.6376,53081.0
2022-06-28 10:20:00,70.39,70.41,70.23,70.24,57955.0,63.6376,63.6557,63.493,63.502,57955.0
2022-06-28 10:30:00,70.24,70.4,70.24,70.3,50777.0,63.502,63.6467,63.502,63.5563,50777.0
2022-06-28 10:40:00,70.31,70.4,70.16,70.25,34979.0,63.5653,63.6467,63.4297,63.5111,34979.0
2022-06-28 10:50:00,70.24,70.37,70.22,70.34,31806.0,63.502,63.6195,63.4839,63.5924,31806.0
2022-06-28 11:00:00,70.33,70.33,70.13,70.22,30918.0,63.5834,63.5834,63.4026,63.4839,30918.0
2022-06-28 11:10:00,70.23,70.36,70.19,70.31,30623.0,63.493,63.6105,63.4568,63.5653,30623.0
2022-06-28 11:20:00,70.33,70.34,70.19,70.22,70731.0,63.5834,63.5924,63.4568,63.4839,70731.0
2022-06-28 11:30:00,70.21,70.31,70.17,70.27,82237.0,63.4749,63.5653,63.4387,63.5291,82237.0
2022-06-28 11:40:00,70.27,70.3,69.97,70.03,110227.0,63.5291,63.5563,63.2579,63.3122,110227.0
2022-06-28 11:50:00,70.04,70.18,70.04,70.13,63916.0,63.3212,63.4478,63.3212,63.4026,63916.0
2022-06-28 12:00:00,70.12,70.17,69.98,70.17,59946.0,63.3935,63.4387,63.267,63.4387,59946.0
2022-06-28 12:10:00,70.17,70.23,70.09,70.1,27856.0,63.4387,63.493,63.3664,63.3754,27856.0
2022-06-28 12:20:00,70.12,70.39,70.11,70.36,33108.0,63.3935,63.6376,63.3845,63.6105,33108.0
2022-06-28 12:30:00,70.36,70.39,70.25,70.37,35191.0,63.6105,63.6376,63.5111,63.6195,35191.0
2022-06-28 12:40:00,70.37,70.41,70.29,70.32,37219.0,63.6195,63.6557,63.5472,63.5743,37219.0
2022-06-28 12:50:00,70.33,70.33,70.24,70.29,25608.0,63.5834,63.5834,63.502,63.5472,25608.0
2022-06-28 13:00:00,70.31,70.31,70.16,70.16,45770.0,63.5653,63.5653,63.4297,63.4297,45770.0
2022-06-28 13:10:00,70.15,70.2,70.0,70.02,107962.0,63.4206,63.4659,63.285,63.3031,107962.0
2022-06-28 13:20:00,70.02,70.19,70.02,70.19,19920.0,63.3031,63.4568,63.3031,63.4568,19920.0
2022-06-28 13:30:00,70.2,70.24,69.98,70.01,62549.0,63.4659,63.502,63.267,63.2941,62549.0
2022-06-28 13:40:00,69.99,70.07,69.93,70.06,38066.0,63.276,63.3483,63.2218,63.3393,38066.0
2022-06-28 13:50:00,70.07,70.2,70.07,70.15,40254.0,63.3483,63.4659,63.3483,63.4206,40254.0
2022-06-28 14:00:00,70.15,70.2,70.07,70.07,47760.0,63.4206,63.4659,63.3483,63.3483,47760.0
2022-06-28 14:10:00,70.07,70.11,69.98,70.01,60466.0,63.3483,63.3845,63.267,63.2941,60466.0
2022-06-28 14:20:00,70.01,70.05,69.93,70.03,53634.0,63.2941,63.3302,63.2218,63.3122,53634.0
2022-06-28 14:30:00,70.02,70.04,69.84,69.91,69114.0,63.3031,63.3212,63.1404,63.2037,69114.0
2022-06-28 14:40:00,69.9,70.07,69.79,70.07,88709.0,63.1946,63.3483,63.0952,63.3483,88709.0
2022-06-28 14:50:00,70.06,70.08,69.96,70.01,42795.0,63.3393,63.3574,63.2489,63.2941,42795.0
2022-06-28 15:00:00,70.0,70.08,69.95,70.08,63833.0,63.285,63.3574,63.2398,63.3574,63833.0
2022-06-28 15:10:00,70.08,70.15,70.04,70.07,61026.0,63.3574,63.4206,63.3212,63.3483,61026.0
2022-06-28 15:20:00,70.06,70.1,69.97,70.06,103434.0,63.3393,63.3754,63.2579,63.3393,103434.0
2022-06-28 15:30:00,70.05,70.05,69.77,69.91,123757.0,63.3302,63.3302,63.0771,63.2037,123757.0
2022-06-28 15:40:00,69.91,69.97,69.87,69.97,177340.0,63.2037,63.2579,63.1675,63.2579,177340.0
2022-06-28 15:50:00,69.97,70.1,69.9,69.99,495488.0,63.2579,63.3754,63.1946,63.276,495488.0
2022-06-29 09:30:00,70.09,70.47,70.09,70.22,46479.0,63.3664,63.71,63.3664,63.4839,46479.0
2022-06-29 09:40:00,70.25,70.35,70.04,70.06,28393.0,63.5111,63.6015,63.3212,63.3393,28393.0
2022-06-29 09:50:00,70.08,70.35,70.08,70.2,16913.0,63.3574,63.6015,63.3574,63.4659,16913.0
2022-06-29 10:00:00,70.2,70.24,70.03,70.04,24653.0,63.4659,63.502,63.3122,63.3212,24653.0
2022-06-29 10:10:00,70.03,70.24,70.02,70.09,61498.0,63.3122,63.502,63.3031,63.3664,61498.0
2022-06-29 10:20:00,70.08,70.23,70.05,70.18,49779.0,63.3574,63.493,63.3302,63.4478,49779.0
2022-06-29 10:30:00,70.19,70.29,70.11,70.18,29055.0,63.4568,63.5472,63.3845,63.4478,29055.0
2022-06-29 10:40:00,70.2,70.25,70.12,70.17,36478.0,63.4659,63.5111,63.3935,63.4387,36478.0
2022-06-29 10:50:00,70.19,70.26,70.13,70.17,50811.0,63.4568,63.5201,63.4026,63.4387,50811.0
2022-06-29 11:00:00,70.18,70.36,70.15,70.3,52283.0,63.4478,63.6105,63.4206,63.5563,52283.0
2022-06-29 11:10:00,70.31,70.34,70.11,70.12,30187.0,63.5653,63.5924,63.3845,63.3935,30187.0
2022-06-29 11:20:00,70.11,70.12,69.94,69.97,30443.0,63.3845,63.3935,63.2308,63.2579,30443.0
2022-06-29 11:30:00,69.94,70.05,69.9,69.99,33963.0,63.2308,63.3302,63.1946,63.276,33963.0
2022-06-29 11:40:00,69.97,70.14,69.96,70.05,79383.0,63.2579,63.4116,63.2489,63.3302,79383.0
2022-06-29 11:50:00,70.03,70.15,69.97,70.03,26252.0,63.3122,63.4206,63.2579,63.3122,26252.0
2022-06-29 12:00:00,70.02,70.26,69.97,70.22,67935.0,63.3031,63.5201,63.2579,63.4839,67935.0
2022-06-29 12:10:00,70.21,70.21,69.97,70.03,55280.0,63.4749,63.4749,63.2579,63.3122,55280.0
2022-06-29 12:20:00,70.04,70.1,69.85,69.86,77451.0,63.3212,63.3754,63.1494,63.1585,77451.0
2022-06-29 12:30:00,69.86,70.05,69.86,70.02,31243.0,63.1585,63.3302,63.1585,63.3031,31243.0
2022-06-29 12:40:00,70.0,70.03,69.86,69.91,17136.0,63.285,63.3122,63.1585,63.2037,17136.0
2022-06-29 12:50:00,69.91,70.06,69.91,70.02,54738.0,63.2037,63.3393,63.2037,63.3031,54738.0
2022-06-29 13:00:00,70.05,70.08,69.82,69.89,16968.0,63.3302,63.3574,63.1223,63.1856,16968.0
2022-06-29 13:10:00,69.9,69.93,69.78,69.8,15587.0,63.1946,63.2218,63.0861,63.1042,15587.0
2022-06-29 13:20:00,69.78,69.95,69.77,69.92,32409.0,63.0861,63.2398,63.0771,63.2127,32409.0
2022-06-29 13:30:00,69.93,69.94,69.78,69.79,44107.0,63.2218,63.2308,63.0861,63.0952,44107.0
2022-06-29 13:40:00,69.79,69.9,69.79,69.84,43038.0,63.0952,63.1946,63.0952,63.1404,43038.0
2022-06-29 13:50:00,69.84,70.09,69.82,70.08,61442.0,63.1404,63.3664,63.1223,63.3574,61442.0
2022-06-29 14:00:00,70.09,70.21,70.0,70.02,212133.0,63.3664,63.4749,63.285,63.3031,212133.0
2022-06-29 14:10:00,70.02,70.23,69.99,70.2,54845.0,63.3031,63.493,63.276,63.4659,54845.0
2022-06-29 14:20:00,70.19,70.19,70.05,70.1,35962.0,63.4568,63.4568,63.3302,63.3754,35962.0
2022-06-29 14:30:00,70.1,70.18,70.08,70.11,41922.0,63.3754,63.4478,63.3574,63.3845,41922.0
2022-06-29 14:40:00,70.1,70.12,69.93,69.94,13908.0,63.3754,63.3935,63.2218,63.2308,13908.0
2022-06-29 14:50:00,69.93,70.02,69.91,69.97,12570.0,63.2218,63.3031,63.2037,63.2579,12570.0
2022-06-29 15:00:00,69.97,70.02,69.87,70.02,23086.0,63.2579,63.3031,63.1675,63.3031,23086.0
2022-06-29 15:10:00,70.01,70.21,69.93,70.17,39396.0,63.2941,63.4749,63.2218,63.4387,39396.0
2022-06-29 15:20:00,70.19,70.34,70.16,70.31,51401.0,63.4568,63.5924,63.4297,63.5653,51401.0
2022-06-29 15:30:00,70.31,70.31,69.98,69.98,33168.0,63.5653,63.5653,63.267,63.267,33168.0
2022-06-29 15:40:00,69.97,70.1,69.96,70.03,72017.0,63.2579,63.3754,63.2489,63.3122,72017.0
2022-06-29 15:50:00,70.04,70.28,70.03,70.22,245259.0,63.3212,63.5382,63.3122,63.4839,245259.0
2022-06-30 09:30:00,69.53,69.97,69.47,69.62,78739.0,62.8601,63.2579,62.8059,62.9415,78739.0
2022-06-30 09:40:00,69.63,70.42,69.53,70.42,52041.0,62.9505,63.6647,62.8601,63.6647,52041.0
2022-06-30 09:50:00,70.41,70.8,70.35,70.49,68854.0,63.6557,64.0083,63.6015,63.728,68854.0
2022-06-30 10:00:00,70.48,70.71,70.33,70.71,40698.0,63.719,63.9269,63.5834,63.9269,40698.0
2022-06-30 10:10:00,70.73,70.82,70.56,70.56,27710.0,63.945,64.0264,63.7913,63.7913,27710.0
2022-06-30 10:20:00,70.54,70.68,70.49,70.64,23787.0,63.7732,63.8998,63.728,63.8636,23787.0
2022-06-30 10:30:00,70.63,70.83,70.61,70.75,34104.0,63.8546,64.0354,63.8365,63.9631,34104.0
2022-06-30 10:40:00,70.76,70.83,70.67,70.79,31245.0,63.9721,64.0354,63.8908,63.9993,31245.0
2022-06-30 10:50:00,70.79,70.98,70.77,70.81,23837.0,63.9993,64.171,63.9812,64.0173,23837.0
2022-06-30 11:00:00,70.82,70.87,70.7,70.79,34397.0,64.0264,64.0716,63.9179,63.9993,34397.0
2022-06-30 11:10:00,70.79,70.81,70.5,70.51,27794.0,63.9993,64.0173,63.7371,63.7461,27794.0
2022-06-30 11:20:00,70.52,70.56,70.37,70.49,28194.0,63.7552,63.7913,63.6195,63.728,28194.0
2022-06-30 11:30:00,70.49,70.65,70.47,70.59,27171.0,63.728,63.8727,63.71,63.8184,27171.0
2022-06-30 11:40:00,70.58,70.68,70.52,70.57,26175.0,63.8094,63.8998,63.7552,63.8004,26175.0
2022-06-30 11:50:00,70.57,70.76,70.56,70.7,18111.0,63.8004,63.9721,63.7913,63.9179,18111.0
2022-06-30 12:00:00,70.7,70.81,70.65,70.67,28596.0,63.9179,64.0173,63.8727,63.8908,28596.0
2022-06-30 12:10:00,70.66,70.79,70.61,70.74,24177.0,63.8817,63.9993,63.8365,63.9541,24177.0
2022-06-30 12:20:00,70.73,70.91,70.71,70.91,23333.0,63.945,64.1077,63.9269,64.1077,23333.0
2022-06-30 12:30:00,70.91,70.95,70.81,70.84,23369.0,64.1077,64.1439,64.0173,64.0445,23369.0
2022-06-30 12:40:00,70.84,70.95,70.79,70.88,41364.0,64.0445,64.1439,63.9993,64.0806,41364.0
2022-06-30 12:50:00,70.9,71.04,70.87,71.0,48150.0,64.0987,64.2253,64.0716,64.1891,48150.0
2022-06-30 13:00:00,71.0,71.14,71.0,71.12,26739.0,64.1891,64.3157,64.1891,64.2976,26739.0
2022-06-30 13:10:00,71.12,71.12,70.96,71.02,32702.0,64.2976,64.2976,64.1529,64.2072,32702.0
2022-06-30 13:20:00,71.03,71.23,71.03,71.19,28065.0,64.2162,64.397,64.2162,64.3609,28065.0
2022-06-30 13:30:00,71.19,71.29,71.18,71.29,15301.0,64.3609,64.4513,64.3518,64.4513,15301.0
2022-06-30 13:40:00,71.3,71.35,71.17,71.3,22182.0,64.4603,64.5055,64.3428,64.4603,22182.0
2022-06-30 13:50:00,71.29,71.39,71.28,71.33,17935.0,64.4513,64.5417,64.4423,64.4875,17935.0
2022-06-30 14:00:00,71.34,71.36,71.24,71.26,24922.0,64.4965,64.5146,64.4061,64.4242,24922.0
2022-06-30 14:10:00,71.26,71.28,71.09,71.21,32576.0,64.4242,64.4423,64.2705,64.379,32576.0
2022-06-30 14:20:00,71.22,71.22,70.9,71.05,45381.0,64.388,64.388,64.0987,64.2343,45381.0
2022-06-30 14:30:00,71.06,71.12,70.99,71.06,27775.0,64.2434,64.2976,64.1801,64.2434,27775.0
2022-06-30 14:40:00,71.06,71.09,70.9,70.94,21403.0,64.2434,64.2705,64.0987,64.1349,21403.0
2022-06-30 14:50:00,70.94,70.97,70.83,70.97,16517.0,64.1349,64.162,64.0354,64.162,16517.0
2022-06-30 15:00:00,70.98,71.0,70.66,70.72,19906.0,64.171,64.1891,63.8817,63.936,19906.0
2022-06-30 15:10:00,70.71,70.83,70.68,70.73,33877.0,63.9269,64.0354,63.8998,63.945,33877.0
2022-06-30 15:20:00,70.73,70.93,70.69,70.92,33922.0,63.945,64.1258,63.9088,64.1168,33922.0
2022-06-30 15:30:00,70.91,71.13,70.91,71.07,69247.0,64.1077,64.3066,64.1077,64.2524,69247.0
2022-06-30 15:40:00,71.05,71.05,70.77,70.88,64509.0,64.2343,64.2343,63.9812,64.0806,64509.0
2022-06-30 15:50:00,70.87,70.93,70.33,70.77,468378.0,64.0716,64.1258,63.5834,63.9812,468378.0
2022-07-01 09:30:00,70.79,71.09,70.45,71.07,103981.0,63.9993,64.2705,63.6919,64.2524,103981.0
2022-07-01 09:40:00,71.07,71.47,71.0,71.31,51063.0,64.2524,64.614,64.1891,64.4694,51063.0
2022-07-01 09:50:00,71.31,71.31,71.13,71.29,77807.0,64.4694,64.4694,64.3066,64.4513,77807.0
2022-07-01 10:00:00,71.28,71.38,71.03,71.08,42190.0,64.4423,64.5327,64.2162,64.2614,42190.0
2022-07-01 10:10:00,71.11,71.14,70.81,70.97,134279.0,64.2886,64.3157,64.0173,64.162,134279.0
2022-07-01 10:20:00,70.95,71.42,70.93,71.41,33462.0,64.1439,64.5688,64.1258,64.5598,33462.0
2022-07-01 10:30:00,71.4,71.66,71.38,71.63,30827.0,64.5507,64.7858,64.5327,64.7587,30827.0
2022-07-01 10:40:00,71.63,71.92,71.62,71.89,57378.0,64.7587,65.0209,64.7496,64.9937,57378.0
2022-07-01 10:50:00,71.89,71.89,71.49,71.79,136594.0,64.9937,64.9937,64.6321,64.9033,136594.0
2022-07-01 11:00:00,71.78,71.94,71.72,71.9,47368.0,64.8943,65.0389,64.84,65.0028,47368.0
2022-07-01 11:10:00,71.91,72.03,71.87,71.87,12227.0,65.0118,65.1203,64.9757,64.9757,12227.0
2022-07-01 11:20:00,71.88,71.9,71.81,71.86,15179.0,64.9847,65.0028,64.9214,64.9666,15179.0
2022-07-01 11:30:00,71.87,72.24,71.84,72.18,104521.0,64.9757,65.3102,64.9485,65.2559,104521.0
2022-07-01 11:40:00,72.19,72.29,72.12,72.17,83375.0,65.265,65.3554,65.2017,65.2469,83375.0
2022-07-01 11:50:00,72.17,72.17,71.7,71.81,61881.0,65.2469,65.2469,64.822,64.9214,61881.0
2022-07-01 12:00:00,71.83,71.9,71.77,71.77,30622.0,64.9395,65.0028,64.8852,64.8852,30622.0
2022-07-01 12:10:00,71.77,71.88,71.73,71.88,19303.0,64.8852,64.9847,64.8491,64.9847,19303.0
2022-07-01 12:20:00,71.86,71.94,71.78,71.89,19579.0,64.9666,65.0389,64.8943,64.9937,19579.0
2022-07-01 12:30:00,71.89,71.97,71.88,71.88,17401.0,64.9937,65.0661,64.9847,64.9847,17401.0
2022-07-01 12:40:00,71.89,71.9,71.67,71.77,75590.0,64.9937,65.0028,64.7948,64.8852,75590.0
2022-07-01 12:50:00,71.77,71.79,71.63,71.63,16158.0,64.8852,64.9033,64.7587,64.7587,16158.0
2022-07-01 13:00:00,71.64,71.78,71.63,71.77,19882.0,64.7677,64.8943,64.7587,64.8852,19882.0
2022-07-01 13:10:00,71.75,71.79,71.55,71.69,145231.0,64.8672,64.9033,64.6864,64.8129,145231.0
2022-07-01 13:20:00,71.68,71.93,71.68,71.83,32739.0,64.8039,65.0299,64.8039,64.9395,32739.0
2022-07-01 13:30:00,71.85,72.06,71.85,72.0,17407.0,64.9576,65.1474,64.9576,65.0932,17407.0
2022-07-01 13:40:00,72.01,72.15,71.98,72.15,21714.0,65.1022,65.2288,65.0751,65.2288,21714.0
2022-07-01 13:50:00,72.16,72.18,72.07,72.14,24183.0,65.2378,65.2559,65.1565,65.2198,24183.0
2022-07-01 14:00:00,72.14,72.14,72.03,72.08,14287.0,65.2198,65.2198,65.1203,65.1655,14287.0
2022-07-01 14:10:00,72.07,72.19,72.01,72.18,17985.0,65.1565,65.265,65.1022,65.2559,17985.0
2022-07-01 14:20:00,72.18,72.32,72.18,72.23,20551.0,65.2559,65.3825,65.2559,65.3011,20551.0
2022-07-01 14:30:00,72.24,72.36,72.24,72.28,16245.0,65.3102,65.4186,65.3102,65.3463,16245.0
2022-07-01 14:40:00,72.28,72.28,72.18,72.26,13274.0,65.3463,65.3463,65.2559,65.3282,13274.0
2022-07-01 14:50:00,72.27,72.28,72.1,72.2,11120.0,65.3373,65.3463,65.1836,65.274,11120.0
2022-07-01 15:00:00,72.22,72.3,72.1,72.3,14603.0,65.2921,65.3644,65.1836,65.3644,14603.0
2022-07-01 15:10:00,72.3,72.4,72.3,72.4,15659.0,65.3644,65.4548,65.3644,65.4548,15659.0
2022-07-01 15:20:00,72.39,72.4,72.23,72.25,17334.0,65.4458,65.4548,65.3011,65.3192,17334.0
2022-07-01 15:30:00,72.26,72.55,72.26,72.53,23576.0,65.3282,65.5904,65.3282,65.5723,23576.0
2022-07-01 15:40:00,72.54,72.63,72.54,72.57,37423.0,65.5814,65.6627,65.5814,65.6085,37423.0
2022-07-01 15:50:00,72.58,72.67,72.36,72.65,250910.0,65.6175,65.6989,65.4186,65.6808,250910.0
2022-07-05 09:30:00,72.58,72.72,71.71,71.74,93265.0,65.6175,65.7441,64.831,64.8581,93265.0
2022-07-05 09:40:00,71.75,71.78,71.33,71.38,27107.0,64.8672,64.8943,64.4875,64.5327,27107.0
2022-07-05 09:50:00,71.36,71.43,71.13,71.18,27120.0,64.5146,64.5779,64.3066,64.3518,27120.0
2022-07-05 10:00:00,71.19,71.28,70.97,71.08,26549.0,64.3609,64.4423,64.162,64.2614,26549.0
2022-07-05 10:10:00,71.07,71.21,70.64,70.72,30287.0,64.2524,64.379,63.8636,63.936,30287.0
2022-07-05 10:20:00,70.7,70.96,70.7,70.81,23831.0,63.9179,64.1529,63.9179,64.0173,23831.0
2022-07-05 10:30:00,70.81,70.9,70.56,70.59,38477.0,64.0173,64.0987,63.7913,63.8184,38477.0
2022-07-05 10:40:00,70.59,70.61,70.28,70.33,40951.0,63.8184,63.8365,63.5382,63.5834,40951.0
2022-07-05 10:50:00,70.34,70.34,69.85,69.99,29203.0,63.5924,63.5924,63.1494,63.276,29203.0
2022-07-05 11:00:00,69.95,69.96,69.73,69.92,43484.0,63.2398,63.2489,63.0409,63.2127,43484.0
2022-07-05 11:10:00,69.9,70.04,69.81,69.97,25412.0,63.1946,63.3212,63.1133,63.2579,25412.0
2022-07-05 11:20:00,69.97,70.01,69.76,69.77,27381.0,63.2579,63.2941,63.0681,63.0771,27381.0
2022-07-05 11:30:00,69.77,69.85,69.62,69.74,31548.0,63.0771,63.1494,62.9415,63.05,31548.0
2022-07-05 11:40:00,69.74,69.99,69.74,69.96,31426.0,63.05,63.276,63.05,63.2489,31426.0
2022-07-05 11:50:00,69.97,70.2,69.94,70.18,55284.0,63.2579,63.4659,63.2308,63.4478,55284.0
2022-07-05 12:00:00,70.21,70.31,70.13,70.17,26078.0,63.4749,63.5653,63.4026,63.4387,26078.0
2022-07-05 12:10:00,70.16,70.27,69.99,70.09,20637.0,63.4297,63.5291,63.276,63.3664,20637.0
2022-07-05 12:20:00,70.08,70.18,69.94,70.0,23965.0,63.3574,63.4478,63.2308,63.285,23965.0
2022-07-05 12:30:00,70.0,70.02,69.68,69.7,37134.0,63.285,63.3031,62.9957,63.0138,37134.0
2022-07-05 12:40:00,69.69,69.72,69.6,69.61,24586.0,63.0048,63.0319,62.9234,62.9325,24586.0
2022-07-05 12:50:00,69.62,69.69,69.58,69.65,10199.0,62.9415,63.0048,62.9053,62.9686,10199.0
2022-07-05 13:00:00,69.64,69.67,69.51,69.58,31238.0,62.9596,62.9867,62.842,62.9053,31238.0
2022-07-05 13:10:00,69.57,69.62,69.34,69.43,30530.0,62.8963,62.9415,62.6884,62.7697,30530.0
2022-07-05 13:20:00,69.43,69.5,69.23,69.23,61046.0,62.7697,62.833,62.5889,62.5889,61046.0
2022-07-05 13:30:00,69.22,69.32,69.06,69.31,25604.0,62.5799,62.6703,62.4352,62.6612,25604.0
2022-07-05 13:40:00,69.35,69.47,69.25,69.41,19181.0,62.6974,62.8059,62.607,62.7516,19181.0
2022-07-05 13:50:00,69.41,69.57,69.37,69.44,32984.0,62.7516,62.8963,62.7155,62.7788,32984.0
2022-07-05 14:00:00,69.45,69.72,69.44,69.63,31382.0,62.7878,63.0319,62.7788,62.9505,31382.0
2022-07-05 14:10:00,69.64,69.76,69.61,69.74,25667.0,62.9596,63.0681,62.9325,63.05,25667.0
2022-07-05 14:20:00,69.74,69.77,69.64,69.72,32151.0,63.05,63.0771,62.9596,63.0319,32151.0
2022-07-05 14:30:00,69.72,69.84,69.69,69.79,104718.0,63.0319,63.1404,63.0048,63.0952,104718.0
2022-07-05 14:40:00,69.8,69.84,69.69,69.75,50907.0,63.1042,63.1404,63.0048,63.059,50907.0
2022-07-05 14:50:00,69.74,69.84,69.72,69.83,25733.0,63.05,63.1404,63.0319,63.1313,25733.0
2022-07-05 15:00:00,69.81,70.07,69.81,70.05,47685.0,63.1133,63.3483,63.1133,63.3302,47685.0
2022-07-05 15:10:00,70.04,70.16,69.89,69.93,81201.0,63.3212,63.4297,63.1856,63.2218,81201.0
2022-07-05 15:20:00,69.92,69.98,69.85,69.86,85223.0,63.2127,63.267,63.1494,63.1585,85223.0
2022-07-05 15:30:00,69.84,69.86,69.67,69.67,165461.0,63.1404,63.1585,62.9867,62.9867,165461.0
2022-07-05 15:40:00,69.66,69.9,69.59,69.89,278924.0,62.9777,63.1946,62.9144,63.1856,278924.0
2022-07-05 15:50:00,69.89,69.98,69.8,69.89,395907.0,63.1856,63.267,63.1042,63.1856,395907.0
2022-07-06 09:30:00,70.28,70.7,70.09,70.36,184361.0,63.5382,63.9179,63.3664,63.6105,184361.0
2022-07-06 09:40:00,70.38,70.38,70.06,70.12,119691.0,63.6286,63.6286,63.3393,63.3935,119691.0
2022-07-06 09:50:00,70.15,70.36,70.07,70.25,165027.0,63.4206,63.6105,63.3483,63.5111,165027.0
2022-07-06 10:00:00,70.2,70.53,70.12,70.42,44320.0,63.4659,63.7642,63.3935,63.6647,44320.0
2022-07-06 10:10:00,70.42,70.42,70.05,70.19,18402.0,63.6647,63.6647,63.3302,63.4568,18402.0
2022-07-06 10:20:00,70.2,70.4,70.2,70.35,121353.0,63.4659,63.6467,63.4659,63.6015,121353.0
2022-07-06 10:30:00,70.34,70.38,70.03,70.05,88089.0,63.5924,63.6286,63.3122,63.3302,88089.0
2022-07-06 10:40:00,70.06,70.17,69.9,69.93,28467.0,63.3393,63.4387,63.1946,63.2218,28467.0
2022-07-06 10:50:00,69.92,70.05,69.82,69.82,22351.0,63.2127,63.3302,63.1223,63.1223,22351.0
2022-07-06 11:00:00,69.84,69.86,69.56,69.73,37691.0,63.1404,63.1585,62.8872,63.0409,37691.0
2022-07-06 11:10:00,69.72,69.94,69.7,69.91,46232.0,63.0319,63.2308,63.0138,63.2037,46232.0
2022-07-06 11:20:00,69.9,70.1,69.89,70.1,14913.0,63.1946,63.3754,63.1856,63.3754,14913.0
2022-07-06 11:30:00,70.09,70.25,70.02,70.23,12578.0,63.3664,63.5111,63.3031,63.493,12578.0
2022-07-06 11:40:00,70.24,70.28,70.16,70.26,29450.0,63.502,63.5382,63.4297,63.5201,29450.0
2022-07-06 11:50:00,70.27,70.41,70.23,70.41,47530.0,63.5291,63.6557,63.493,63.6557,47530.0
2022-07-06 12:00:00,70.41,70.43,70.17,70.17,94806.0,63.6557,63.6738,63.4387,63.4387,94806.0
2022-07-06 12:10:00,70.18,70.28,70.17,70.26,26766.0,63.4478,63.5382,63.4387,63.5201,26766.0
2022-07-06 12:20:00,70.28,70.34,70.24,70.29,101970.0,63.5382,63.5924,63.502,63.5472,101970.0
2022-07-06 12:30:00,70.28,70.5,70.25,70.39,57844.0,63.5382,63.7371,63.5111,63.6376,57844.0
2022-07-06 12:40:00,70.41,70.55,70.4,70.54,13607.0,63.6557,63.7823,63.6467,63.7732,13607.0
2022-07-06 12:50:00,70.53,70.53,70.46,70.5,20242.0,63.7642,63.7642,63.7009,63.7371,20242.0
2022-07-06 13:00:00,70.5,70.66,70.49,70.63,15892.0,63.7371,63.8817,63.728,63.8546,15892.0
2022-07-06 13:10:00,70.6,70.61,70.53,70.6,13269.0,63.8275,63.8365,63.7642,63.8275,13269.0
2022-07-06 13:20:00,70.61,70.68,70.57,70.63,23857.0,63.8365,63.8998,63.8004,63.8546,23857.0
2022-07-06 13:30:00,70.61,70.74,70.61,70.71,29414.0,63.8365,63.9541,63.8365,63.9269,29414.0
2022-07-06 13:40:00,70.69,70.83,70.69,70.8,12546.0,63.9088,64.0354,63.9088,64.0083,12546.0
2022-07-06 13:50:00,70.79,70.9,70.79,70.88,10347.0,63.9993,64.0987,63.9993,64.0806,10347.0
2022-07-06 14:00:00,70.76,70.94,70.75,70.86,29554.0,63.9721,64.1349,63.9631,64.0625,29554.0
2022-07-06 14:10:00,70.86,70.96,70.78,70.81,25100.0,64.0625,64.1529,63.9902,64.0173,25100.0
2022-07-06 14:20:00,70.8,71.16,70.76,71.14,35097.0,64.0083,64.3338,63.9721,64.3157,35097.0
2022-07-06 14:30:00,71.17,71.64,71.15,71.57,27316.0,64.3428,64.7677,64.3247,64.7044,27316.0
2022-07-06 14:40:00,71.58,71.66,71.26,71.26,31825.0,64.7135,64.7858,64.4242,64.4242,31825.0
2022-07-06 14:50:00,71.25,71.28,71.16,71.22,16782.0,64.4151,64.4423,64.3338,64.388,16782.0
2022-07-06 15:00:00,71.2,71.2,71.06,71.14,35553.0,64.3699,64.3699,64.2434,64.3157,35553.0
2022-07-06 15:10:00,71.15,71.3,71.14,71.27,42482.0,64.3247,64.4603,64.3157,64.4332,42482.0
2022-07-06 15:20:00,71.27,71.37,71.23,71.35,39785.0,64.4332,64.5236,64.397,64.5055,39785.0
2022-07-06 15:30:00,71.36,71.4,71.27,71.33,40686.0,64.5146,64.5507,64.4332,64.4875,40686.0
2022-07-06 15:40:00,71.31,71.31,71.1,71.13,42174.0,64.4694,64.4694,64.2795,64.3066,42174.0
2022-07-06 15:50:00,71.13,71.16,70.84,71.02,167155.0,64.3066,64.3338,64.0445,64.2072,167155.0
2022-07-07 09:30:00,71.25,71.67,70.59,70.65,156790.0,64.4151,64.7948,63.8184,63.8727,156790.0
2022-07-07 09:40:00,70.64,70.8,70.1,70.31,236096.0,63.8636,64.0083,63.3754,63.5653,236096.0
2022-07-07 09:50:00,70.32,70.45,70.05,70.37,334980.0,63.5743,63.6919,63.3302,63.6195,334980.0
2022-07-07 10:00:00,70.38,70.46,69.98,70.12,400286.0,63.6286,63.7009,63.267,63.3935,400286.0
2022-07-07 10:10:00,70.12,70.67,70.11,70.51,201082.0,63.3935,63.8908,63.3845,63.7461,201082.0
2022-07-07 10:20:00,70.5,70.81,70.5,70.61,151226.0,63.7371,64.0173,63.7371,63.8365,151226.0
2022-07-07 10:30:00,70.62,70.73,70.45,70.46,251944.0,63.8456,63.945,63.6919,63.7009,251944.0
2022-07-07 10:40:00,70.46,70.59,70.31,70.51,93755.0,63.7009,63.8184,63.5653,63.7461,93755.0
2022-07-07 10:50:00,70.52,70.56,70.34,70.36,70657.0,63.7552,63.7913,63.5924,63.6105,70657.0
2022-07-07 11:00:00,70.36,70.55,70.3,70.44,61015.0,63.6105,63.7823,63.5563,63.6828,61015.0
2022-07-07 11:10:00,70.42,70.5,70.21,70.27,25253.0,63.6647,63.7371,63.4749,63.5291,25253.0
2022-07-07 11:20:00,70.26,70.46,70.25,70.28,31739.0,63.5201,63.7009,63.5111,63.5382,31739.0
2022-07-07 11:30:00,70.29,70.48,70.29,70.48,33127.0,63.5472,63.719,63.5472,63.719,33127.0
2022-07-07 11:40:00,70.48,70.52,70.41,70.47,138873.0,63.719,63.7552,63.6557,63.71,138873.0
2022-07-07 11:50:00,70.45,70.51,70.41,70.46,62545.0,63.6919,63.7461,63.6557,63.7009,62545.0
2022-07-07 12:00:00,70.47,70.54,70.41,70.41,70971.0,63.71,63.7732,63.6557,63.6557,70971.0
2022-07-07 12:10:00,70.42,70.42,70.21,70.24,100200.0,63.6647,63.6647,63.4749,63.502,100200.0
2022-07-07 12:20:00,70.23,70.27,70.13,70.15,120199.0,63.493,63.5291,63.4026,63.4206,120199.0
2022-07-07 12:30:00,70.15,70.22,70.02,70.02,58824.0,63.4206,63.4839,63.3031,63.3031,58824.0
2022-07-07 12:40:00,70.03,70.05,69.97,70.01,88097.0,63.3122,63.3302,63.2579,63.2941,88097.0
2022-07-07 12:50:00,70.0,70.05,69.84,69.97,71166.0,63.285,63.3302,63.1404,63.2579,71166.0
2022-07-07 13:00:00,69.96,69.97,69.75,69.81,45028.0,63.2489,63.2579,63.059,63.1133,45028.0
2022-07-07 13:10:00,69.81,70.02,69.71,69.98,76358.0,63.1133,63.3031,63.0229,63.267,76358.0
2022-07-07 13:20:00,69.95,69.99,69.91,69.98,23565.0,63.2398,63.276,63.2037,63.267,23565.0
2022-07-07 13:30:00,69.98,70.03,69.92,69.99,40204.0,63.267,63.3122,63.2127,63.276,40204.0
2022-07-07 13:40:00,70.0,70.03,69.94,70.0,77210.0,63.285,63.3122,63.2308,63.285,77210.0
2022-07-07 13:50:00,70.0,70.03,69.92,69.95,44541.0,63.285,63.3122,63.2127,63.2398,44541.0
2022-07-07 14:00:00,69.95,70.02,69.92,70.0,25122.0,63.2398,63.3031,63.2127,63.285,25122.0
2022-07-07 14:10:00,69.98,70.04,69.93,69.99,32320.0,63.267,63.3212,63.2218,63.276,32320.0
2022-07-07 14:20:00,70.0,70.04,69.92,69.95,55692.0,63.285,63.3212,63.2127,63.2398,55692.0
2022-07-07 14:30:00,69.94,69.97,69.84,69.93,19116.0,63.2308,63.2579,63.1404,63.2218,19116.0
2022-07-07 14:40:00,69.93,70.01,69.93,70.0,25959.0,63.2218,63.2941,63.2218,63.285,25959.0
2022-07-07 14:50:00,70.01,70.03,69.94,69.97,39826.0,63.2941,63.3122,63.2308,63.2579,39826.0
2022-07-07 15:00:00,69.97,70.11,69.97,70.09,247292.0,63.2579,63.3845,63.2579,63.3664,247292.0
2022-07-07 15:10:00,70.09,70.16,69.97,70.1,146458.0,63.3664,63.4297,63.2579,63.3754,146458.0
2022-07-07 15:20:00,70.09,70.11,69.98,69.98,148255.0,63.3664,63.3845,63.267,63.267,148255.0
2022-07-07 15:30:00,69.98,70.02,69.78,69.78,125893.0,63.267,63.3031,63.0861,63.0861,125893.0
2022-07-07 15:40:00,69.78,69.81,69.63,69.64,145803.0,63.0861,63.1133,62.9505,62.9596,145803.0
2022-07-07 15:50:00,69.64,69.78,69.51,69.58,607952.0,62.9596,63.0861,62.842,62.9053,607952.0
2022-07-08 09:30:00,69.59,69.69,69.06,69.57,92611.0,62.9144,63.0048,62.4352,62.8963,92611.0
2022-07-08 09:40:00,69.56,69.67,69.41,69.46,48203.0,62.8872,62.9867,62.7516,62.7968,48203.0
2022-07-08 09:50:00,69.44,69.53,69.27,69.51,26363.0,62.7788,62.8601,62.6251,62.842,26363.0
2022-07-08 10:00:00,69.49,69.58,69.43,69.47,28554.0,62.824,62.9053,62.7697,62.8059,28554.0
2022-07-08 10:10:00,69.47,69.55,69.33,69.39,40944.0,62.8059,62.8782,62.6793,62.7336,40944.0
2022-07-08 10:20:00,69.38,69.65,69.37,69.64,19044.0,62.7245,62.9686,62.7155,62.9596,19044.0
2022-07-08 10:30:00,69.61,69.66,69.44,69.44,14741.0,62.9325,62.9777,62.7788,62.7788,14741.0
2022-07-08 10:40:00,69.44,69.46,69.33,69.44,13012.0,62.7788,62.7968,62.6793,62.7788,13012.0
2022-07-08 10:50:00,69.45,69.47,69.33,69.45,21133.0,62.7878,62.8059,62.6793,62.7878,21133.0
2022-07-08 11:00:00,69.43,69.56,69.37,69.56,34788.0,62.7697,62.8872,62.7155,62.8872,34788.0
2022-07-08 11:10:00,69.58,69.58,69.31,69.32,15122.0,62.9053,62.9053,62.6612,62.6703,15122.0
2022-07-08 11:20:00,69.33,69.35,69.14,69.32,16794.0,62.6793,62.6974,62.5075,62.6703,16794.0
2022-07-08 11:30:00,69.33,69.43,69.31,69.38,8473.0,62.6793,62.7697,62.6612,62.7245,8473.0
2022-07-08 11:40:00,69.38,69.5,69.36,69.45,13101.0,62.7245,62.833,62.7064,62.7878,13101.0
2022-07-08 11:50:00,69.44,69.55,69.37,69.4,20709.0,62.7788,62.8782,62.7155,62.7426,20709.0
2022-07-08 12:00:00,69.4,69.43,69.35,69.39,15193.0,62.7426,62.7697,62.6974,62.7336,15193.0
2022-07-08 12:10:00,69.39,69.46,69.38,69.43,10460.0,62.7336,62.7968,62.7245,62.7697,10460.0
2022-07-08 12:20:00,69.43,69.58,69.43,69.57,14688.0,62.7697,62.9053,62.7697,62.8963,14688.0
2022-07-08 12:30:00,69.59,69.67,69.53,69.56,22343.0,62.9144,62.9867,62.8601,62.8872,22343.0
2022-07-08 12:40:00,69.57,69.58,69.47,69.58,13770.0,62.8963,62.9053,62.8059,62.9053,13770.0
2022-07-08 12:50:00,69.56,69.57,69.36,69.39,14393.0,62.8872,62.8963,62.7064,62.7336,14393.0
2022-07-08 13:00:00,69.39,69.51,69.38,69.5,14969.0,62.7336,62.842,62.7245,62.833,14969.0
2022-07-08 13:10:00,69.5,69.53,69.46,69.48,19275.0,62.833,62.8601,62.7968,62.8149,19275.0
2022-07-08 13:20:00,69.49,69.6,69.49,69.59,16237.0,62.824,62.9234,62.824,62.9144,16237.0
2022-07-08 13:30:00,69.6,69.6,69.47,69.47,70089.0,62.9234,62.9234,62.8059,62.8059,70089.0
2022-07-08 13:40:00,69.45,69.51,69.37,69.51,15328.0,62.7878,62.842,62.7155,62.842,15328.0
2022-07-08 13:50:00,69.51,69.52,69.4,69.46,28823.0,62.842,62.8511,62.7426,62.7968,28823.0
2022-07-08 14:00:00,69.47,69.54,69.44,69.53,41852.0,62.8059,62.8692,62.7788,62.8601,41852.0
2022-07-08 14:10:00,69.52,69.64,69.51,69.63,32791.0,62.8511,62.9596,62.842,62.9505,32791.0
2022-07-08 14:20:00,69.63,69.76,69.63,69.73,29401.0,62.9505,63.0681,62.9505,63.0409,29401.0
2022-07-08 14:30:00,69.72,69.76,69.66,69.75,14130.0,63.0319,63.0681,62.9777,63.059,14130.0
2022-07-08 14:40:00,69.74,69.79,69.66,69.68,22923.0,63.05,63.0952,62.9777,62.9957,22923.0
2022-07-08 14:50:00,69.68,69.79,69.63,69.77,23893.0,62.9957,63.0952,62.9505,63.0771,23893.0
2022-07-08 15:00:00,69.78,69.89,69.68,69.68,44245.0,63.0861,63.1856,62.9957,62.9957,44245.0
2022-07-08 15:10:00,69.68,69.8,69.65,69.66,36916.0,62.9957,63.1042,62.9686,62.9777,36916.0
2022-07-08 15:20:00,69.67,69.73,69.64,69.67,48163.0,62.9867,63.0409,62.9596,62.9867,48163.0
2022-07-08 15:30:00,69.66,69.71,69.49,69.7,70701.0,62.9777,63.0229,62.824,63.0138,70701.0
2022-07-08 15:40:00,69.69,69.79,69.6,69.61,75938.0,63.0048,63.0952,62.9234,62.9325,75938.0
2022-07-08 15:50:00,69.6,69.62,69.48,69.6,231160.0,62.9234,62.9415,62.8149,62.9234,231160.0
2022-07-11 09:30:00,69.68,69.88,69.33,69.86,63767.0,62.9957,63.1766,62.6793,63.1585,63767.0
2022-07-11 09:40:00,69.89,70.33,69.83,70.07,39312.0,63.1856,63.5834,63.1313,63.3483,39312.0
2022-07-11 09:50:00,70.1,70.21,69.76,69.79,41834.0,63.3754,63.4749,63.0681,63.0952,41834.0
2022-07-11 10:00:00,69.77,69.77,69.48,69.56,37469.0,63.0771,63.0771,62.8149,62.8872,37469.0
2022-07-11 10:10:00,69.55,69.59,69.16,69.18,32747.0,62.8782,62.9144,62.5256,62.5437,32747.0
2022-07-11 10:20:00,69.19,69.19,69.02,69.09,27065.0,62.5527,62.5527,62.399,62.4623,27065.0
2022-07-11 10:30:00,69.12,69.12,68.94,68.99,25666.0,62.4895,62.4895,62.3267,62.3719,25666.0
2022-07-11 10:40:00,69.01,69.07,68.97,69.03,22275.0,62.39,62.4443,62.3538,62.4081,22275.0
2022-07-11 10:50:00,69.04,69.18,68.99,69.16,15079.0,62.4171,62.5437,62.3719,62.5256,15079.0
2022-07-11 11:00:00,69.16,69.36,69.16,69.28,20787.0,62.5256,62.7064,62.5256,62.6341,20787.0
2022-07-11 11:10:00,69.28,69.34,69.21,69.3,13992.0,62.6341,62.6884,62.5708,62.6522,13992.0
2022-07-11 11:20:00,69.32,69.36,69.22,69.25,19301.0,62.6703,62.7064,62.5799,62.607,19301.0
2022-07-11 11:30:00,69.23,69.28,69.15,69.18,20468.0,62.5889,62.6341,62.5166,62.5437,20468.0
2022-07-11 11:40:00,69.18,69.26,69.11,69.13,15620.0,62.5437,62.616,62.4804,62.4985,15620.0
2022-07-11 11:50:00,69.13,69.28,69.09,69.26,20166.0,62.4985,62.6341,62.4623,62.616,20166.0
2022-07-11 12:00:00,69.27,69.31,69.23,69.26,16442.0,62.6251,62.6612,62.5889,62.616,16442.0
2022-07-11 12:10:00,69.23,69.31,69.22,69.24,15450.0,62.5889,62.6612,62.5799,62.5979,15450.0
2022-07-11 12:20:00,69.24,69.38,69.21,69.33,15687.0,62.5979,62.7245,62.5708,62.6793,15687.0
2022-07-11 12:30:00,69.33,69.45,69.32,69.45,17505.0,62.6793,62.7878,62.6703,62.7878,17505.0
2022-07-11 12:40:00,69.44,69.5,69.41,69.43,16495.0,62.7788,62.833,62.7516,62.7697,16495.0
2022-07-11 12:50:00,69.42,69.53,69.39,69.48,15198.0,62.7607,62.8601,62.7336,62.8149,15198.0
2022-07-11 13:00:00,69.48,69.62,69.47,69.62,12496.0,62.8149,62.9415,62.8059,62.9415,12496.0
2022-07-11 13:10:00,69.6,69.65,69.59,69.65,14415.0,62.9234,62.9686,62.9144,62.9686,14415.0
2022-07-11 13:20:00,69.66,69.7,69.59,69.61,17671.0,62.9777,63.0138,62.9144,62.9325,17671.0
2022-07-11 13:30:00,69.61,69.68,69.6,69.66,19607.0,62.9325,62.9957,62.9234,62.9777,19607.0
2022-07-11 13:40:00,69.65,69.74,69.64,69.73,27429.0,62.9686,63.05,62.9596,63.0409,27429.0
2022-07-11 13:50:00,69.72,69.82,69.68,69.76,20223.0,63.0319,63.1223,62.9957,63.0681,20223.0
2022-07-11 14:00:00,69.76,69.76,69.64,69.65,19837.0,63.0681,63.0681,62.9596,62.9686,19837.0
2022-07-11 14:10:00,69.64,69.64,69.52,69.61,29677.0,62.9596,62.9596,62.8511,62.9325,29677.0
2022-07-11 14:20:00,69.63,69.65,69.59,69.65,16329.0,62.9505,62.9686,62.9144,62.9686,16329.0
2022-07-11 14:30:00,69.64,69.75,69.63,69.75,19310.0,62.9596,63.059,62.9505,63.059,19310.0
2022-07-11 14:40:00,69.75,69.84,69.75,69.81,19223.0,63.059,63.1404,63.059,63.1133,19223.0
2022-07-11 14:50:00,69.8,69.81,69.73,69.73,16931.0,63.1042,63.1133,63.0409,63.0409,16931.0
2022-07-11 15:00:00,69.72,69.79,69.62,69.75,33466.0,63.0319,63.0952,62.9415,63.059,33466.0
2022-07-11 15:10:00,69.75,69.77,69.69,69.69,40580.0,63.059,63.0771,63.0048,63.0048,40580.0
2022-07-11 15:20:00,69.69,69.7,69.62,69.67,40080.0,63.0048,63.0138,62.9415,62.9867,40080.0
2022-07-11 15:30:00,69.67,69.77,69.67,69.72,49208.0,62.9867,63.0771,62.9867,63.0319,49208.0
2022-07-11 15:40:00,69.71,69.77,69.65,69.75,59593.0,63.0229,63.0771,62.9686,63.059,59593.0
2022-07-11 15:50:00,69.73,69.92,69.67,69.91,210756.0,63.0409,63.2127,62.9867,63.2037,210756.0
2022-07-12 09:30:00,69.97,70.06,69.42,69.72,60445.0,63.2579,63.3393,62.7607,63.0319,60445.0
2022-07-12 09:40:00,69.7,70.35,69.56,70.26,30842.0,63.0138,63.6015,62.8872,63.5201,30842.0
2022-07-12 09:50:00,70.29,70.57,70.27,70.55,30199.0,63.5472,63.8004,63.5291,63.7823,30199.0
2022-07-12 10:00:00,70.53,70.62,70.29,70.42,27743.0,63.7642,63.8456,63.5472,63.6647,27743.0
2022-07-12 10:10:00,70.42,70.62,70.31,70.38,19888.0,63.6647,63.8456,63.5653,63.6286,19888.0
2022-07-12 10:20:00,70.36,70.49,70.32,70.33,18475.0,63.6105,63.728,63.5743,63.5834,18475.0
2022-07-12 10:30:00,70.32,70.37,70.24,70.37,14962.0,63.5743,63.6195,63.502,63.6195,14962.0
2022-07-12 10:40:00,70.4,70.52,70.37,70.46,17682.0,63.6467,63.7552,63.6195,63.7009,17682.0
2022-07-12 10:50:00,70.45,70.53,70.3,70.36,34244.0,63.6919,63.7642,63.5563,63.6105,34244.0
2022-07-12 11:00:00,70.35,70.42,70.31,70.33,31129.0,63.6015,63.6647,63.5653,63.5834,31129.0
2022-07-12 11:10:00,70.31,70.37,70.22,70.29,27157.0,63.5653,63.6195,63.4839,63.5472,27157.0
2022-07-12 11:20:00,70.29,70.33,70.2,70.28,25439.0,63.5472,63.5834,63.4659,63.5382,25439.0
2022-07-12 11:30:00,70.28,70.34,70.1,70.11,37707.0,63.5382,63.5924,63.3754,63.3845,37707.0
2022-07-12 11:40:00,70.1,70.26,70.08,70.16,20683.0,63.3754,63.5201,63.3574,63.4297,20683.0
2022-07-12 11:50:00,70.1,70.15,70.05,70.09,11026.0,63.3754,63.4206,63.3302,63.3664,11026.0
2022-07-12 12:00:00,70.11,70.12,70.02,70.11,24105.0,63.3845,63.3935,63.3031,63.3845,24105.0
2022-07-12 12:10:00,70.12,70.19,70.08,70.17,17243.0,63.3935,63.4568,63.3574,63.4387,17243.0
2022-07-12 12:20:00,70.19,70.2,70.07,70.16,17472.0,63.4568,63.4659,63.3483,63.4297,17472.0
2022-07-12 12:30:00,70.16,70.17,70.1,70.15,18152.0,63.4297,63.4387,63.3754,63.4206,18152.0
2022-07-12 12:40:00,70.16,70.16,70.02,70.09,20902.0,63.4297,63.4297,63.3031,63.3664,20902.0
2022-07-12 12:50:00,70.08,70.17,70.06,70.16,12470.0,63.3574,63.4387,63.3393,63.4297,12470.0
2022-07-12 13:00:00,70.16,70.19,70.05,70.07,12101.0,63.4297,63.4568,63.3302,63.3483,12101.0
2022-07-12 13:10:00,70.04,70.05,69.89,69.92,19842.0,63.3212,63.3302,63.1856,63.2127,19842.0
2022-07-12 13:20:00,69.93,69.96,69.88,69.96,11442.0,63.2218,63.2489,63.1766,63.2489,11442.0
2022-07-12 13:30:00,69.96,69.99,69.9,69.94,12367.0,63.2489,63.276,63.1946,63.2308,12367.0
2022-07-12 13:40:00,69.95,70.01,69.95,69.96,16714.0,63.2398,63.2941,63.2398,63.2489,16714.0
2022-07-12 13:50:00,69.96,69.99,69.94,69.97,12036.0,63.2489,63.276,63.2308,63.2579,12036.0
2022-07-12 14:00:00,69.98,70.0,69.9,69.96,17494.0,63.267,63.285,63.1946,63.2489,17494.0
2022-07-12 14:10:00,69.96,69.96,69.88,69.89,14177.0,63.2489,63.2489,63.1766,63.1856,14177.0
2022-07-12 14:20:00,69.88,69.89,69.82,69.89,10640.0,63.1766,63.1856,63.1223,63.1856,10640.0
2022-07-12 14:30:00,69.9,69.96,69.87,69.91,13234.0,63.1946,63.2489,63.1675,63.2037,13234.0
2022-07-12 14:40:00,69.9,69.98,69.89,69.95,14979.0,63.1946,63.267,63.1856,63.2398,14979.0
2022-07-12 14:50:00,69.94,69.94,69.85,69.91,12161.0,63.2308,63.2308,63.1494,63.2037,12161.0
2022-07-12 15:00:00,69.9,69.9,69.67,69.7,21220.0,63.1946,63.1946,62.9867,63.0138,21220.0
2022-07-12 15:10:00,69.69,69.71,69.61,69.68,25912.0,63.0048,63.0229,62.9325,62.9957,25912.0
2022-07-12 15:20:00,69.69,69.69,69.51,69.52,24368.0,63.0048,63.0048,62.842,62.8511,24368.0
2022-07-12 15:30:00,69.5,69.55,69.24,69.27,43503.0,62.833,62.8782,62.5979,62.6251,43503.0
2022-07-12 15:40:00,69.28,69.39,69.22,69.36,49394.0,62.6341,62.7336,62.5799,62.7064,49394.0
2022-07-12 15:50:00,69.36,69.54,69.3,69.5,217392.0,62.7064,62.8692,62.6522,62.833,217392.0
2022-07-13 09:30:00,68.85,69.51,68.8,69.51,44051.0,62.2454,62.842,62.2002,62.842,44051.0
2022-07-13 09:40:00,69.58,69.62,69.1,69.31,20716.0,62.9053,62.9415,62.4714,62.6612,20716.0
2022-07-13 09:50:00,69.3,69.34,68.92,69.03,16698.0,62.6522,62.6884,62.3086,62.4081,16698.0
2022-07-13 10:00:00,69.08,69.12,68.89,68.97,26522.0,62.4533,62.4895,62.2815,62.3538,26522.0
2022-07-13 10:10:00,68.96,69.13,68.94,69.06,26107.0,62.3448,62.4985,62.3267,62.4352,26107.0
2022-07-13 10:20:00,69.07,69.07,68.85,69.01,15299.0,62.4443,62.4443,62.2454,62.39,15299.0
2022-07-13 10:30:00,69.0,69.17,68.96,69.05,17729.0,62.381,62.5347,62.3448,62.4262,17729.0
2022-07-13 10:40:00,69.08,69.15,68.95,68.95,26275.0,62.4533,62.5166,62.3358,62.3358,26275.0
2022-07-13 10:50:00,68.92,69.07,68.9,69.06,20101.0,62.3086,62.4443,62.2906,62.4352,20101.0
2022-07-13 11:00:00,69.08,69.22,69.03,69.09,20956.0,62.4533,62.5799,62.4081,62.4623,20956.0
2022-07-13 11:10:00,69.1,69.16,69.02,69.16,27036.0,62.4714,62.5256,62.399,62.5256,27036.0
2022-07-13 11:20:00,69.16,69.19,69.08,69.1,12342.0,62.5256,62.5527,62.4533,62.4714,12342.0
2022-07-13 11:30:00,69.1,69.26,69.08,69.2,19693.0,62.4714,62.616,62.4533,62.5618,19693.0
2022-07-13 11:40:00,69.21,69.33,69.15,69.25,15181.0,62.5708,62.6793,62.5166,62.607,15181.0
2022-07-13 11:50:00,69.28,69.44,69.27,69.39,21621.0,62.6341,62.7788,62.6251,62.7336,21621.0
2022-07-13 12:00:00,69.39,69.56,69.39,69.54,10301.0,62.7336,62.8872,62.7336,62.8692,10301.0
2022-07-13 12:10:00,69.53,69.58,69.48,69.54,21969.0,62.8601,62.9053,62.8149,62.8692,21969.0
2022-07-13 12:20:00,69.56,69.63,69.54,69.61,13885.0,62.8872,62.9505,62.8692,62.9325,13885.0
2022-07-13 12:30:00,69.6,69.71,69.58,69.7,10192.0,62.9234,63.0229,62.9053,63.0138,10192.0
2022-07-13 12:40:00,69.7,69.71,69.62,69.65,10864.0,63.0138,63.0229,62.9415,62.9686,10864.0
2022-07-13 12:50:00,69.62,69.74,69.6,69.73,10612.0,62.9415,63.05,62.9234,63.0409,10612.0
2022-07-13 13:00:00,69.72,69.94,69.68,69.83,18961.0,63.0319,63.2308,62.9957,63.1313,18961.0
2022-07-13 13:10:00,69.81,69.86,69.69,69.69,12732.0,63.1133,63.1585,63.0048,63.0048,12732.0
2022-07-13 13:20:00,69.68,69.73,69.62,69.66,4339.0,62.9957,63.0409,62.9415,62.9777,4339.0
2022-07-13 13:30:00,69.67,69.72,69.59,69.59,13743.0,62.9867,63.0319,62.9144,62.9144,13743.0
2022-07-13 13:40:00,69.59,69.68,69.52,69.65,14216.0,62.9144,62.9957,62.8511,62.9686,14216.0
2022-07-13 13:50:00,69.67,69.73,69.59,69.64,11667.0,62.9867,63.0409,62.9144,62.9596,11667.0
2022-07-13 14:00:00,69.62,69.63,69.36,69.47,19014.0,62.9415,62.9505,62.7064,62.8059,19014.0
2022-07-13 14:10:00,69.46,69.55,69.44,69.5,12281.0,62.7968,62.8782,62.7788,62.833,12281.0
2022-07-13 14:20:00,69.51,69.61,69.45,69.6,17486.0,62.842,62.9325,62.7878,62.9234,17486.0
2022-07-13 14:30:00,69.61,69.76,69.59,69.76,14097.0,62.9325,63.0681,62.9144,63.0681,14097.0
2022-07-13 14:40:00,69.77,69.78,69.62,69.62,12682.0,63.0771,63.0861,62.9415,62.9415,12682.0
2022-07-13 14:50:00,69.63,69.69,69.5,69.69,13001.0,62.9505,63.0048,62.833,63.0048,13001.0
2022-07-13 15:00:00,69.7,69.7,69.57,69.6,14820.0,63.0138,63.0138,62.8963,62.9234,14820.0
2022-07-13 15:10:00,69.6,69.61,69.52,69.55,14351.0,62.9234,62.9325,62.8511,62.8782,14351.0
2022-07-13 15:20:00,69.55,69.58,69.5,69.56,25988.0,62.8782,62.9053,62.833,62.8872,25988.0
2022-07-13 15:30:00,69.58,69.58,69.46,69.49,41413.0,62.9053,62.9053,62.7968,62.824,41413.0
2022-07-13 15:40:00,69.48,69.51,69.16,69.2,42212.0,62.8149,62.842,62.5256,62.5618,42212.0
2022-07-13 15:50:00,69.19,69.39,69.15,69.19,171035.0,62.5527,62.7336,62.5166,62.5527,171035.0
2022-07-14 09:30:00,68.22,68.78,68.0,68.74,63065.0,61.6758,62.1821,61.4769,62.1459,63065.0
2022-07-14 09:40:00,68.7,68.72,68.5,68.67,14397.0,62.1097,62.1278,61.9289,62.0826,14397.0
2022-07-14 09:50:00,68.66,68.79,68.55,68.55,13152.0,62.0736,62.1911,61.9741,61.9741,13152.0
2022-07-14 10:00:00,68.53,68.65,68.4,68.6,21085.0,61.9561,62.0645,61.8385,62.0193,21085.0
2022-07-14 10:10:00,68.57,68.73,68.55,68.73,12510.0,61.9922,62.1369,61.9741,62.1369,12510.0
2022-07-14 10:20:00,68.75,68.83,68.59,68.59,13895.0,62.1549,62.2273,62.0103,62.0103,13895.0
2022-07-14 10:30:00,68.65,68.69,68.52,68.68,18641.0,62.0645,62.1007,61.947,62.0917,18641.0
2022-07-14 10:40:00,68.7,68.83,68.63,68.74,9149.0,62.1097,62.2273,62.0465,62.1459,9149.0
2022-07-14 10:50:00,68.75,68.75,68.51,68.55,8839.0,62.1549,62.1549,61.938,61.9741,8839.0
2022-07-14 11:00:00,68.59,68.71,68.55,68.7,8270.0,62.0103,62.1188,61.9741,62.1097,8270.0
2022-07-14 11:10:00,68.68,68.82,68.67,68.82,7603.0,62.0917,62.2182,62.0826,62.2182,7603.0
2022-07-14 11:20:00,68.82,68.9,68.73,68.89,17505.0,62.2182,62.2906,62.1369,62.2815,17505.0
2022-07-14 11:30:00,68.89,68.94,68.84,68.9,12537.0,62.2815,62.3267,62.2363,62.2906,12537.0
2022-07-14 11:40:00,68.89,69.12,68.85,69.04,10033.0,62.2815,62.4895,62.2454,62.4171,10033.0
2022-07-14 11:50:00,69.04,69.06,68.98,69.04,7253.0,62.4171,62.4352,62.3629,62.4171,7253.0
2022-07-14 12:00:00,69.01,69.11,69.01,69.02,4703.0,62.39,62.4804,62.39,62.399,4703.0
2022-07-14 12:10:00,68.98,69.03,68.93,68.96,8207.0,62.3629,62.4081,62.3177,62.3448,8207.0
2022-07-14 12:20:00,68.95,69.05,68.95,68.97,9060.0,62.3358,62.4262,62.3358,62.3538,9060.0
2022-07-14 12:30:00,68.98,69.05,68.94,68.97,9148.0,62.3629,62.4262,62.3267,62.3538,9148.0
2022-07-14 12:40:00,68.94,68.94,68.85,68.86,14376.0,62.3267,62.3267,62.2454,62.2544,14376.0
2022-07-14 12:50:00,68.84,68.97,68.84,68.96,6486.0,62.2363,62.3538,62.2363,62.3448,6486.0
2022-07-14 13:00:00,68.95,68.95,68.7,68.8,8089.0,62.3358,62.3358,62.1097,62.2002,8089.0
2022-07-14 13:10:00,68.8,69.02,68.8,69.01,13416.0,62.2002,62.399,62.2002,62.39,13416.0
2022-07-14 13:20:00,69.03,69.08,68.89,68.89,19526.0,62.4081,62.4533,62.2815,62.2815,19526.0
2022-07-14 13:30:00,68.9,68.9,68.68,68.78,12954.0,62.2906,62.2906,62.0917,62.1821,12954.0
2022-07-14 13:40:00,68.8,68.88,68.78,68.85,9452.0,62.2002,62.2725,62.1821,62.2454,9452.0
2022-07-14 13:50:00,68.85,68.94,68.81,68.91,9609.0,62.2454,62.3267,62.2092,62.2996,9609.0
2022-07-14 14:00:00,68.92,69.03,68.91,69.02,9358.0,62.3086,62.4081,62.2996,62.399,9358.0
2022-07-14 14:10:00,69.01,69.14,68.93,69.11,22575.0,62.39,62.5075,62.3177,62.4804,22575.0
2022-07-14 14:20:00,69.15,69.32,69.15,69.32,22463.0,62.5166,62.6703,62.5166,62.6703,22463.0
2022-07-14 14:30:00,69.31,69.33,69.24,69.25,12142.0,62.6612,62.6793,62.5979,62.607,12142.0
2022-07-14 14:40:00,69.24,69.27,69.15,69.2,14196.0,62.5979,62.6251,62.5166,62.5618,14196.0
2022-07-14 14:50:00,69.21,69.28,69.14,69.23,16833.0,62.5708,62.6341,62.5075,62.5889,16833.0
2022-07-14 15:00:00,69.24,69.29,69.13,69.16,22178.0,62.5979,62.6431,62.4985,62.5256,22178.0
2022-07-14 15:10:00,69.17,69.28,69.16,69.21,17934.0,62.5347,62.6341,62.5256,62.5708,17934.0
2022-07-14 15:20:00,69.22,69.26,69.18,69.23,30818.0,62.5799,62.616,62.5437,62.5889,30818.0
2022-07-14 15:30:00,69.23,69.23,69.02,69.1,30203.0,62.5889,62.5889,62.399,62.4714,30203.0
2022-07-14 15:40:00,69.08,69.21,69.04,69.17,40124.0,62.4533,62.5708,62.4171,62.5347,40124.0
2022-07-14 15:50:00,69.16,69.41,69.15,69.31,118402.0,62.5256,62.7516,62.5166,62.6612,118402.0
2022-07-15 09:30:00,69.55,69.64,68.76,68.86,142653.0,62.8782,62.9596,62.164,62.2544,142653.0
2022-07-15 09:40:00,68.85,69.26,68.82,69.22,20015.0,62.2454,62.616,62.2182,62.5799,20015.0
2022-07-15 09:50:00,69.22,69.3,69.14,69.19,32733.0,62.5799,62.6522,62.5075,62.5527,32733.0
2022-07-15 10:00:00,69.21,69.68,69.2,69.24,32660.0,62.5708,62.9957,62.5618,62.5979,32660.0
2022-07-15 10:10:00,69.25,69.35,69.17,69.2,19451.0,62.607,62.6974,62.5347,62.5618,19451.0
2022-07-15 10:20:00,69.24,69.43,69.22,69.42,31178.0,62.5979,62.7697,62.5799,62.7607,31178.0
2022-07-15 10:30:00,69.43,69.61,69.43,69.58,22713.0,62.7697,62.9325,62.7697,62.9053,22713.0
2022-07-15 10:40:00,69.59,69.72,69.57,69.58,32295.0,62.9144,63.0319,62.8963,62.9053,32295.0
2022-07-15 10:50:00,69.62,69.81,69.58,69.73,15738.0,62.9415,63.1133,62.9053,63.0409,15738.0
2022-07-15 11:00:00,69.73,69.87,69.73,69.77,28512.0,63.0409,63.1675,63.0409,63.0771,28512.0
2022-07-15 11:10:00,69.77,69.86,69.76,69.76,18786.0,63.0771,63.1585,63.0681,63.0681,18786.0
2022-07-15 11:20:00,69.76,69.9,69.75,69.86,21875.0,63.0681,63.1946,63.059,63.1585,21875.0
2022-07-15 11:30:00,69.87,69.89,69.76,69.84,21514.0,63.1675,63.1856,63.0681,63.1404,21514.0
2022-07-15 11:40:00,69.83,69.85,69.78,69.81,13765.0,63.1313,63.1494,63.0861,63.1133,13765.0
2022-07-15 11:50:00,69.81,69.81,69.61,69.66,25711.0,63.1133,63.1133,62.9325,62.9777,25711.0
2022-07-15 12:00:00,69.66,69.74,69.64,69.7,16434.0,62.9777,63.05,62.9596,63.0138,16434.0
2022-07-15 12:10:00,69.67,69.72,69.62,69.71,12367.0,62.9867,63.0319,62.9415,63.0229,12367.0
2022-07-15 12:20:00,69.7,69.75,69.62,69.65,16765.0,63.0138,63.059,62.9415,62.9686,16765.0
2022-07-15 12:30:00,69.64,69.65,69.53,69.59,13204.0,62.9596,62.9686,62.8601,62.9144,13204.0
2022-07-15 12:40:00,69.61,69.61,69.51,69.59,20026.0,62.9325,62.9325,62.842,62.9144,20026.0
2022-07-15 12:50:00,69.58,69.58,69.46,69.47,13099.0,62.9053,62.9053,62.7968,62.8059,13099.0
2022-07-15 13:00:00,69.51,69.6,69.46,69.6,10460.0,62.842,62.9234,62.7968,62.9234,10460.0
2022-07-15 13:10:00,69.59,69.62,69.48,69.5,19565.0,62.9144,62.9415,62.8149,62.833,19565.0
2022-07-15 13:20:00,69.5,69.76,69.46,69.72,18134.0,62.833,63.0681,62.7968,63.0319,18134.0
2022-07-15 13:30:00,69.73,69.75,69.65,69.69,29441.0,63.0409,63.059,62.9686,63.0048,29441.0
2022-07-15 13:40:00,69.7,69.73,69.59,69.64,27734.0,63.0138,63.0409,62.9144,62.9596,27734.0
2022-07-15 13:50:00,69.63,69.67,69.55,69.56,17470.0,62.9505,62.9867,62.8782,62.8872,17470.0
2022-07-15 14:00:00,69.55,69.58,69.46,69.58,12551.0,62.8782,62.9053,62.7968,62.9053,12551.0
2022-07-15 14:10:00,69.59,69.77,69.59,69.76,15825.0,62.9144,63.0771,62.9144,63.0681,15825.0
2022-07-15 14:20:00,69.77,69.78,69.66,69.74,26616.0,63.0771,63.0861,62.9777,63.05,26616.0
2022-07-15 14:30:00,69.73,69.75,69.67,69.75,28633.0,63.0409,63.059,62.9867,63.059,28633.0
2022-07-15 14:40:00,69.77,69.9,69.75,69.9,26519.0,63.0771,63.1946,63.059,63.1946,26519.0
2022-07-15 14:50:00,69.89,69.94,69.87,69.9,24988.0,63.1856,63.2308,63.1675,63.1946,24988.0
2022-07-15 15:00:00,69.9,70.02,69.84,70.02,22699.0,63.1946,63.3031,63.1404,63.3031,22699.0
2022-07-15 15:10:00,70.01,70.04,69.93,69.98,36142.0,63.2941,63.3212,63.2218,63.267,36142.0
2022-07-15 15:20:00,69.99,70.03,69.91,69.92,27995.0,63.276,63.3122,63.2037,63.2127,27995.0
2022-07-15 15:30:00,69.92,69.92,69.77,69.86,30186.0,63.2127,63.2127,63.0771,63.1585,30186.0
2022-07-15 15:40:00,69.86,70.02,69.86,69.97,68244.0,63.1585,63.3031,63.1585,63.2579,68244.0
2022-07-15 15:50:00,69.97,70.03,69.86,69.96,286769.0,63.2579,63.3122,63.1585,63.2489,286769.0
2022-07-18 09:30:00,69.69,69.86,69.04,69.37,88134.0,63.0048,63.1585,62.4171,62.7155,88134.0
2022-07-18 09:40:00,69.4,69.51,69.27,69.34,22730.0,62.7426,62.842,62.6251,62.6884,22730.0
2022-07-18 09:50:00,69.35,69.36,68.89,68.97,127148.0,62.6974,62.7064,62.2815,62.3538,127148.0
2022-07-18 10:00:00,69.01,69.16,68.96,69.05,56151.0,62.39,62.5256,62.3448,62.4262,56151.0
2022-07-18 10:10:00,69.06,69.35,69.05,69.23,127920.0,62.4352,62.6974,62.4262,62.5889,127920.0
2022-07-18 10:20:00,69.26,69.38,69.12,69.16,128962.0,62.616,62.7245,62.4895,62.5256,128962.0
2022-07-18 10:30:00,69.16,69.24,69.09,69.19,68963.0,62.5256,62.5979,62.4623,62.5527,68963.0
2022-07-18 10:40:00,69.19,69.26,69.06,69.11,77511.0,62.5527,62.616,62.4352,62.4804,77511.0
2022-07-18 10:50:00,69.12,69.21,69.03,69.08,82834.0,62.4895,62.5708,62.4081,62.4533,82834.0
2022-07-18 11:00:00,69.07,69.08,68.99,69.05,43072.0,62.4443,62.4533,62.3719,62.4262,43072.0
2022-07-18 11:10:00,69.05,69.11,68.99,69.02,106219.0,62.4262,62.4804,62.3719,62.399,106219.0
2022-07-18 11:20:00,69.0,69.02,68.75,68.76,29572.0,62.381,62.399,62.1549,62.164,29572.0
2022-07-18 11:30:00,68.79,68.92,68.78,68.86,13354.0,62.1911,62.3086,62.1821,62.2544,13354.0
2022-07-18 11:40:00,68.87,69.01,68.87,68.94,11505.0,62.2634,62.39,62.2634,62.3267,11505.0
2022-07-18 11:50:00,68.95,68.96,68.76,68.79,13923.0,62.3358,62.3448,62.164,62.1911,13923.0
2022-07-18 12:00:00,68.8,68.82,68.72,68.8,17884.0,62.2002,62.2182,62.1278,62.2002,17884.0
2022-07-18 12:10:00,68.81,68.91,68.8,68.84,8242.0,62.2092,62.2996,62.2002,62.2363,8242.0
2022-07-18 12:20:00,68.86,68.91,68.81,68.85,10403.0,62.2544,62.2996,62.2092,62.2454,10403.0
2022-07-18 12:30:00,68.84,68.99,68.84,68.97,7297.0,62.2363,62.3719,62.2363,62.3538,7297.0
2022-07-18 12:40:00,68.97,69.0,68.9,68.9,23184.0,62.3538,62.381,62.2906,62.2906,23184.0
2022-07-18 12:50:00,68.9,68.94,68.75,68.77,77346.0,62.2906,62.3267,62.1549,62.173,77346.0
2022-07-18 13:00:00,68.77,68.77,68.6,68.64,125124.0,62.173,62.173,62.0193,62.0555,125124.0
2022-07-18 13:10:00,68.63,68.82,68.6,68.66,116123.0,62.0465,62.2182,62.0193,62.0736,116123.0
2022-07-18 13:20:00,68.64,68.74,68.59,68.71,27119.0,62.0555,62.1459,62.0103,62.1188,27119.0
2022-07-18 13:30:00,68.71,68.98,68.71,68.97,33358.0,62.1188,62.3629,62.1188,62.3538,33358.0
2022-07-18 13:40:00,68.99,69.12,68.97,69.12,13157.0,62.3719,62.4895,62.3538,62.4895,13157.0
2022-07-18 13:50:00,69.13,69.16,68.97,69.01,24512.0,62.4985,62.5256,62.3538,62.39,24512.0
2022-07-18 14:00:00,69.03,69.1,69.01,69.03,15930.0,62.4081,62.4714,62.39,62.4081,15930.0
2022-07-18 14:10:00,69.02,69.09,68.97,69.04,46974.0,62.399,62.4623,62.3538,62.4171,46974.0
2022-07-18 14:20:00,69.03,69.05,68.87,68.96,42767.0,62.4081,62.4262,62.2634,62.3448,42767.0
2022-07-18 14:30:00,68.95,69.1,68.93,69.05,28048.0,62.3358,62.4714,62.3177,62.4262,28048.0
2022-07-18 14:40:00,69.05,69.12,68.98,69.1,24235.0,62.4262,62.4895,62.3629,62.4714,24235.0
2022-07-18 14:50:00,69.11,69.11,68.94,68.98,52110.0,62.4804,62.4804,62.3267,62.3629,52110.0
2022-07-18 15:00:00,68.98,69.04,68.93,69.03,32012.0,62.3629,62.4171,62.3177,62.4081,32012.0
2022-07-18 15:10:00,69.03,69.13,68.94,69.12,28311.0,62.4081,62.4985,62.3267,62.4895,28311.0
2022-07-18 15:20:00,69.11,69.16,69.02,69.04,20224.0,62.4804,62.5256,62.399,62.4171,20224.0
2022-07-18 15:30:00,69.02,69.02,68.76,68.77,29756.0,62.399,62.399,62.164,62.173,29756.0
2022-07-18 15:40:00,68.77,68.82,68.64,68.64,35445.0,62.173,62.2182,62.0555,62.0555,35445.0
2022-07-18 15:50:00,68.63,68.65,68.47,68.55,163710.0,62.0465,62.0645,61.9018,61.9741,163710.0
2022-07-19 09:30:00,69.2,69.3,68.49,69.04,89603.0,62.5618,62.6522,61.9199,62.4171,89603.0
2022-07-19 09:40:00,69.03,69.32,68.94,69.26,39004.0,62.4081,62.6703,62.3267,62.616,39004.0
2022-07-19 09:50:00,69.26,69.3,69.08,69.15,22886.0,62.616,62.6522,62.4533,62.5166,22886.0
2022-07-19 10:00:00,69.16,69.32,69.13,69.22,32014.0,62.5256,62.6703,62.4985,62.5799,32014.0
2022-07-19 10:10:00,69.22,69.35,69.22,69.26,23723.0,62.5799,62.6974,62.5799,62.616,23723.0
2022-07-19 10:20:00,69.27,69.32,69.08,69.11,13884.0,62.6251,62.6703,62.4533,62.4804,13884.0
2022-07-19 10:30:00,69.12,69.25,69.08,69.19,20146.0,62.4895,62.607,62.4533,62.5527,20146.0
2022-07-19 10:40:00,69.18,69.28,69.05,69.1,51946.0,62.5437,62.6341,62.4262,62.4714,51946.0
2022-07-19 10:50:00,69.11,69.17,69.01,69.02,153030.0,62.4804,62.5347,62.39,62.399,153030.0
2022-07-19 11:00:00,69.03,69.1,68.98,69.0,134769.0,62.4081,62.4714,62.3629,62.381,134769.0
2022-07-19 11:10:00,69.0,69.06,68.9,69.01,42973.0,62.381,62.4352,62.2906,62.39,42973.0
2022-07-19 11:20:00,69.0,69.05,68.95,68.96,34261.0,62.381,62.4262,62.3358,62.3448,34261.0
2022-07-19 11:30:00,68.96,69.07,68.92,68.93,66276.0,62.3448,62.4443,62.3086,62.3177,66276.0
2022-07-19 11:40:00,68.92,68.93,68.67,68.72,22247.0,62.3086,62.3177,62.0826,62.1278,22247.0
2022-07-19 11:50:00,68.72,68.77,68.64,68.7,23884.0,62.1278,62.173,62.0555,62.1097,23884.0
2022-07-19 12:00:00,68.7,68.76,68.56,68.59,20698.0,62.1097,62.164,61.9832,62.0103,20698.0
2022-07-19 12:10:00,68.59,68.64,68.46,68.55,34216.0,62.0103,62.0555,61.8928,61.9741,34216.0
2022-07-19 12:20:00,68.55,68.7,68.5,68.67,37623.0,61.9741,62.1097,61.9289,62.0826,37623.0
2022-07-19 12:30:00,68.67,68.82,68.66,68.79,22943.0,62.0826,62.2182,62.0736,62.1911,22943.0
2022-07-19 12:40:00,68.78,68.83,68.76,68.8,20619.0,62.1821,62.2273,62.164,62.2002,20619.0
2022-07-19 12:50:00,68.79,68.79,68.7,68.74,12518.0,62.1911,62.1911,62.1097,62.1459,12518.0
2022-07-19 13:00:00,68.75,68.8,68.62,68.7,60595.0,62.1549,62.2002,62.0374,62.1097,60595.0
2022-07-19 13:10:00,68.72,68.72,68.54,68.59,247516.0,62.1278,62.1278,61.9651,62.0103,247516.0
2022-07-19 13:20:00,68.59,68.62,68.46,68.48,155453.0,62.0103,62.0374,61.8928,61.9108,155453.0
2022-07-19 13:30:00,68.48,68.51,68.32,68.41,202509.0,61.9108,61.938,61.7662,61.8476,202509.0
2022-07-19 13:40:00,68.41,68.72,68.39,68.59,136779.0,61.8476,62.1278,61.8295,62.0103,136779.0
2022-07-19 13:50:00,68.6,68.79,68.56,68.78,73506.0,62.0193,62.1911,61.9832,62.1821,73506.0
2022-07-19 14:00:00,68.78,68.97,68.76,68.89,55139.0,62.1821,62.3538,62.164,62.2815,55139.0
2022-07-19 14:10:00,68.89,68.93,68.88,68.92,41185.0,62.2815,62.3177,62.2725,62.3086,41185.0
2022-07-19 14:20:00,68.91,68.93,68.86,68.91,32086.0,62.2996,62.3177,62.2544,62.2996,32086.0
2022-07-19 14:30:00,68.92,68.97,68.87,68.89,31891.0,62.3086,62.3538,62.2634,62.2815,31891.0
2022-07-19 14:40:00,68.89,68.89,68.79,68.8,21584.0,62.2815,62.2815,62.1911,62.2002,21584.0
2022-07-19 14:50:00,68.8,68.91,68.79,68.82,28240.0,62.2002,62.2996,62.1911,62.2182,28240.0
2022-07-19 15:00:00,68.83,68.92,68.72,68.91,34929.0,62.2273,62.3086,62.1278,62.2996,34929.0
2022-07-19 15:10:00,68.92,69.01,68.89,68.97,97938.0,62.3086,62.39,62.2815,62.3538,97938.0
2022-07-19 15:20:00,68.98,69.02,68.88,68.98,132479.0,62.3629,62.399,62.2725,62.3629,132479.0
2022-07-19 15:30:00,68.98,69.0,68.9,68.95,142644.0,62.3629,62.381,62.2906,62.3358,142644.0
2022-07-19 15:40:00,68.95,69.03,68.93,68.95,159097.0,62.3358,62.4081,62.3177,62.3358,159097.0
2022-07-19 15:50:00,68.95,69.0,68.82,68.86,502559.0,62.3358,62.381,62.2182,62.2544,502559.0
2022-07-20 09:30:00,68.65,68.96,68.47,68.52,89417.0,62.0645,62.3448,61.9018,61.947,89417.0
2022-07-20 09:40:00,68.51,68.52,67.7,67.73,34381.0,61.938,61.947,61.2057,61.2328,34381.0
2022-07-20 09:50:00,67.7,68.01,67.65,67.87,44893.0,61.2057,61.4859,61.1605,61.3594,44893.0
2022-07-20 10:00:00,67.85,68.0,67.75,67.8,127009.0,61.3413,61.4769,61.2509,61.2961,127009.0
2022-07-20 10:10:00,67.81,67.82,67.53,67.56,106264.0,61.3051,61.3142,61.052,61.0791,106264.0
2022-07-20 10:20:00,67.56,67.72,67.52,67.65,179824.0,61.0791,61.2238,61.0429,61.1605,179824.0
2022-07-20 10:30:00,67.66,67.7,67.47,67.48,283945.0,61.1695,61.2057,60.9977,61.0068,283945.0
2022-07-20 10:40:00,67.48,67.87,67.46,67.83,189681.0,61.0068,61.3594,60.9887,61.3232,189681.0
2022-07-20 10:50:00,67.82,68.32,67.8,68.3,50599.0,61.3142,61.7662,61.2961,61.7481,50599.0
2022-07-20 11:00:00,68.31,68.61,68.24,68.61,197571.0,61.7572,62.0284,61.6939,62.0284,197571.0
2022-07-20 11:10:00,68.59,68.64,68.42,68.64,36023.0,62.0103,62.0555,61.8566,62.0555,36023.0
2022-07-20 11:20:00,68.62,68.67,68.28,68.39,88677.0,62.0374,62.0826,61.73,61.8295,88677.0
2022-07-20 11:30:00,68.4,68.41,68.05,68.12,105869.0,61.8385,61.8476,61.5221,61.5854,105869.0
2022-07-20 11:40:00,68.11,68.44,68.07,68.4,239111.0,61.5763,61.8747,61.5402,61.8385,239111.0
2022-07-20 11:50:00,68.4,68.68,68.4,68.66,23143.0,61.8385,62.0917,61.8385,62.0736,23143.0
2022-07-20 12:00:00,68.67,68.76,68.64,68.71,18615.0,62.0826,62.164,62.0555,62.1188,18615.0
2022-07-20 12:10:00,68.72,68.8,68.53,68.7,54554.0,62.1278,62.2002,61.9561,62.1097,54554.0
2022-07-20 12:20:00,68.7,68.71,68.49,68.59,38381.0,62.1097,62.1188,61.9199,62.0103,38381.0
2022-07-20 12:30:00,68.59,68.67,68.45,68.47,15124.0,62.0103,62.0826,61.8837,61.9018,15124.0
2022-07-20 12:40:00,68.47,68.49,68.23,68.28,44375.0,61.9018,61.9199,61.6848,61.73,44375.0
2022-07-20 12:50:00,68.29,68.34,68.24,68.26,26334.0,61.7391,61.7843,61.6939,61.712,26334.0
2022-07-20 13:00:00,68.24,68.32,68.15,68.17,25067.0,61.6939,61.7662,61.6125,61.6306,25067.0
2022-07-20 13:10:00,68.17,68.17,67.98,68.05,75707.0,61.6306,61.6306,61.4588,61.5221,75707.0
2022-07-20 13:20:00,68.06,68.06,67.97,68.03,27792.0,61.5311,61.5311,61.4498,61.504,27792.0
2022-07-20 13:30:00,68.02,68.1,67.87,67.95,81052.0,61.495,61.5673,61.3594,61.4317,81052.0
2022-07-20 13:40:00,67.97,68.03,67.76,67.78,22020.0,61.4498,61.504,61.2599,61.278,22020.0
2022-07-20 13:50:00,67.79,67.84,67.64,67.66,19678.0,61.287,61.3322,61.1514,61.1695,19678.0
2022-07-20 14:00:00,67.68,67.74,67.52,67.67,41754.0,61.1876,61.2418,61.0429,61.1786,41754.0
2022-07-20 14:10:00,67.7,67.85,67.66,67.69,26290.0,61.2057,61.3413,61.1695,61.1966,26290.0
2022-07-20 14:20:00,67.69,67.95,67.65,67.95,21867.0,61.1966,61.4317,61.1605,61.4317,21867.0
2022-07-20 14:30:00,67.93,67.94,67.69,67.76,30937.0,61.4136,61.4227,61.1966,61.2599,30937.0
2022-07-20 14:40:00,67.77,67.85,67.69,67.81,40962.0,61.269,61.3413,61.1966,61.3051,40962.0
2022-07-20 14:50:00,67.82,67.83,67.61,67.77,35257.0,61.3142,61.3232,61.1243,61.269,35257.0
2022-07-20 15:00:00,67.76,67.91,67.71,67.84,29188.0,61.2599,61.3955,61.2147,61.3322,29188.0
2022-07-20 15:10:00,67.84,67.93,67.81,67.9,28107.0,61.3322,61.4136,61.3051,61.3865,28107.0
2022-07-20 15:20:00,67.91,67.93,67.72,67.87,68096.0,61.3955,61.4136,61.2238,61.3594,68096.0
2022-07-20 15:30:00,67.87,67.89,67.65,67.7,79475.0,61.3594,61.3774,61.1605,61.2057,79475.0
2022-07-20 15:40:00,67.7,67.71,67.61,67.66,180853.0,61.2057,61.2147,61.1243,61.1695,180853.0
2022-07-20 15:50:00,67.65,67.74,67.54,67.59,332305.0,61.1605,61.2418,61.061,61.1062,332305.0
2022-07-21 09:30:00,67.5,67.73,67.2,67.3,66672.0,61.0249,61.2328,60.7536,60.844,66672.0
2022-07-21 09:40:00,67.27,67.41,67.01,67.06,157105.0,60.8169,60.9435,60.5819,60.6271,157105.0
2022-07-21 09:50:00,67.05,67.32,67.03,67.05,272745.0,60.618,60.8621,60.5999,60.618,272745.0
2022-07-21 10:00:00,67.03,67.19,66.98,67.01,119151.0,60.5999,60.7446,60.5547,60.5819,119151.0
2022-07-21 10:10:00,67.02,67.23,66.97,67.12,124898.0,60.5909,60.7808,60.5457,60.6813,124898.0
2022-07-21 10:20:00,67.14,67.17,67.0,67.05,124406.0,60.6994,60.7265,60.5728,60.618,124406.0
2022-07-21 10:30:00,67.05,67.2,67.04,67.09,223893.0,60.618,60.7536,60.609,60.6542,223893.0
2022-07-21 10:40:00,67.09,67.31,67.06,67.16,111783.0,60.6542,60.8531,60.6271,60.7175,111783.0
2022-07-21 10:50:00,67.17,67.17,67.0,67.13,112440.0,60.7265,60.7265,60.5728,60.6904,112440.0
2022-07-21 11:00:00,67.15,67.54,67.05,67.54,206996.0,60.7084,61.061,60.618,61.061,206996.0
2022-07-21 11:10:00,67.54,67.71,67.49,67.71,45594.0,61.061,61.2147,61.0158,61.2147,45594.0
2022-07-21 11:20:00,67.73,67.73,67.42,67.55,49411.0,61.2328,61.2328,60.9525,61.0701,49411.0
2022-07-21 11:30:00,67.55,67.75,67.51,67.74,26226.0,61.0701,61.2509,61.0339,61.2418,26226.0
2022-07-21 11:40:00,67.76,67.82,67.69,67.69,15188.0,61.2599,61.3142,61.1966,61.1966,15188.0
2022-07-21 11:50:00,67.67,67.77,67.66,67.66,13429.0,61.1786,61.269,61.1695,61.1695,13429.0
2022-07-21 12:00:00,67.66,67.67,67.56,67.64,8030.0,61.1695,61.1786,61.0791,61.1514,8030.0
2022-07-21 12:10:00,67.64,67.69,67.52,67.56,7469.0,61.1514,61.1966,61.0429,61.0791,7469.0
2022-07-21 12:20:00,67.57,67.76,67.55,67.75,25519.0,61.0881,61.2599,61.0701,61.2509,25519.0
2022-07-21 12:30:00,67.75,67.77,67.64,67.66,11007.0,61.2509,61.269,61.1514,61.1695,11007.0
2022-07-21 12:40:00,67.66,67.72,67.6,67.61,10056.0,61.1695,61.2238,61.1153,61.1243,10056.0
2022-07-21 12:50:00,67.62,67.69,67.58,67.61,11301.0,61.1333,61.1966,61.0972,61.1243,11301.0
2022-07-21 13:00:00,67.6,67.67,67.52,67.64,128086.0,61.1153,61.1786,61.0429,61.1514,128086.0
2022-07-21 13:10:00,67.63,67.65,67.55,67.59,15995.0,61.1424,61.1605,61.0701,61.1062,15995.0
2022-07-21 13:20:00,67.59,67.6,67.47,67.52,12091.0,61.1062,61.1153,60.9977,61.0429,12091.0
2022-07-21 13:30:00,67.51,67.55,67.4,67.52,15539.0,61.0339,61.0701,60.9345,61.0429,15539.0
2022-07-21 13:40:00,67.52,67.56,67.5,67.51,19024.0,61.0429,61.0791,61.0249,61.0339,19024.0
2022-07-21 13:50:00,67.48,67.52,67.44,67.46,15526.0,61.0068,61.0429,60.9706,60.9887,15526.0
2022-07-21 14:00:00,67.46,67.61,67.42,67.59,21964.0,60.9887,61.1243,60.9525,61.1062,21964.0
2022-07-21 14:10:00,67.59,67.67,67.44,67.48,58845.0,61.1062,61.1786,60.9706,61.0068,58845.0
2022-07-21 14:20:00,67.48,67.58,67.43,67.5,56938.0,61.0068,61.0972,60.9616,61.0249,56938.0
2022-07-21 14:30:00,67.5,67.56,67.49,67.53,13707.0,61.0249,61.0791,61.0158,61.052,13707.0
2022-07-21 14:40:00,67.53,67.55,67.43,67.5,21439.0,61.052,61.0701,60.9616,61.0249,21439.0
2022-07-21 14:50:00,67.5,67.54,67.43,67.53,15500.0,61.0249,61.061,60.9616,61.052,15500.0
2022-07-21 15:00:00,67.53,67.69,67.53,67.69,23188.0,61.052,61.1966,61.052,61.1966,23188.0
2022-07-21 15:10:00,67.68,67.69,67.55,67.6,24025.0,61.1876,61.1966,61.0701,61.1153,24025.0
2022-07-21 15:20:00,67.6,67.65,67.58,67.62,35277.0,61.1153,61.1605,61.0972,61.1333,35277.0
2022-07-21 15:30:00,67.61,67.62,67.54,67.55,42119.0,61.1243,61.1333,61.061,61.0701,42119.0
2022-07-21 15:40:00,67.55,67.62,67.53,67.59,47740.0,61.0701,61.1333,61.052,61.1062,47740.0
2022-07-21 15:50:00,67.59,67.72,67.55,67.69,455044.0,61.1062,61.2238,61.0701,61.1966,455044.0
2022-07-22 09:30:00,67.88,68.35,67.78,68.14,69675.0,61.3684,61.7933,61.278,61.6035,69675.0
2022-07-22 09:40:00,68.13,68.19,67.96,68.13,37132.0,61.5944,61.6487,61.4407,61.5944,37132.0
2022-07-22 09:50:00,68.11,68.32,68.06,68.29,38594.0,61.5763,61.7662,61.5311,61.7391,38594.0
2022-07-22 10:00:00,68.27,68.63,68.27,68.56,31587.0,61.721,62.0465,61.721,61.9832,31587.0
2022-07-22 10:10:00,68.53,68.62,68.43,68.5,34077.0,61.9561,62.0374,61.8656,61.9289,34077.0
2022-07-22 10:20:00,68.5,68.72,68.47,68.65,17295.0,61.9289,62.1278,61.9018,62.0645,17295.0
2022-07-22 10:30:00,68.68,68.71,68.42,68.45,32618.0,62.0917,62.1188,61.8566,61.8837,32618.0
2022-07-22 10:40:00,68.46,68.49,68.38,68.38,24144.0,61.8928,61.9199,61.8204,61.8204,24144.0
2022-07-22 10:50:00,68.38,68.55,68.34,68.55,49451.0,61.8204,61.9741,61.7843,61.9741,49451.0
2022-07-22 11:00:00,68.55,68.55,68.42,68.5,14325.0,61.9741,61.9741,61.8566,61.9289,14325.0
2022-07-22 11:10:00,68.48,68.5,68.29,68.31,14152.0,61.9108,61.9289,61.7391,61.7572,14152.0
2022-07-22 11:20:00,68.31,68.44,68.29,68.42,9830.0,61.7572,61.8747,61.7391,61.8566,9830.0
2022-07-22 11:30:00,68.42,68.53,68.39,68.52,21356.0,61.8566,61.9561,61.8295,61.947,21356.0
2022-07-22 11:40:00,68.47,68.55,68.44,68.45,13054.0,61.9018,61.9741,61.8747,61.8837,13054.0
2022-07-22 11:50:00,68.45,68.53,68.34,68.41,17476.0,61.8837,61.9561,61.7843,61.8476,17476.0
2022-07-22 12:00:00,68.41,68.45,68.23,68.31,42385.0,61.8476,61.8837,61.6848,61.7572,42385.0
2022-07-22 12:10:00,68.32,68.48,68.3,68.45,21644.0,61.7662,61.9108,61.7481,61.8837,21644.0
2022-07-22 12:20:00,68.44,68.49,68.43,68.47,17466.0,61.8747,61.9199,61.8656,61.9018,17466.0
2022-07-22 12:30:00,68.47,68.52,68.29,68.29,15201.0,61.9018,61.947,61.7391,61.7391,15201.0
2022-07-22 12:40:00,68.29,68.32,68.22,68.27,18837.0,61.7391,61.7662,61.6758,61.721,18837.0
2022-07-22 12:50:00,68.26,68.33,68.2,68.28,13498.0,61.712,61.7752,61.6577,61.73,13498.0
2022-07-22 13:00:00,68.28,68.37,68.27,68.33,12129.0,61.73,61.8114,61.721,61.7752,12129.0
2022-07-22 13:10:00,68.33,68.42,68.31,68.34,24120.0,61.7752,61.8566,61.7572,61.7843,24120.0
2022-07-22 13:20:00,68.34,68.43,68.33,68.4,15790.0,61.7843,61.8656,61.7752,61.8385,15790.0
2022-07-22 13:30:00,68.42,68.42,68.25,68.32,26796.0,61.8566,61.8566,61.7029,61.7662,26796.0
2022-07-22 13:40:00,68.32,68.34,68.23,68.25,19201.0,61.7662,61.7843,61.6848,61.7029,19201.0
2022-07-22 13:50:00,68.24,68.29,68.19,68.29,14780.0,61.6939,61.7391,61.6487,61.7391,14780.0
2022-07-22 14:00:00,68.3,68.31,68.18,68.22,26833.0,61.7481,61.7572,61.6396,61.6758,26833.0
2022-07-22 14:10:00,68.2,68.25,68.12,68.21,21532.0,61.6577,61.7029,61.5854,61.6668,21532.0
2022-07-22 14:20:00,68.21,68.22,68.15,68.2,17446.0,61.6668,61.6758,61.6125,61.6577,17446.0
2022-07-22 14:30:00,68.19,68.21,68.08,68.12,20198.0,61.6487,61.6668,61.5492,61.5854,20198.0
2022-07-22 14:40:00,68.09,68.16,68.05,68.13,41592.0,61.5583,61.6215,61.5221,61.5944,41592.0
2022-07-22 14:50:00,68.14,68.2,68.1,68.16,27769.0,61.6035,61.6577,61.5673,61.6215,27769.0
2022-07-22 15:00:00,68.15,68.23,68.13,68.2,19991.0,61.6125,61.6848,61.5944,61.6577,19991.0
2022-07-22 15:10:00,68.2,68.35,68.18,68.2,23459.0,61.6577,61.7933,61.6396,61.6577,23459.0
2022-07-22 15:20:00,68.2,68.32,68.18,68.32,27236.0,61.6577,61.7662,61.6396,61.7662,27236.0
2022-07-22 15:30:00,68.33,68.43,68.3,68.38,35083.0,61.7752,61.8656,61.7481,61.8204,35083.0
2022-07-22 15:40:00,68.39,68.47,68.29,68.35,66518.0,61.8295,61.9018,61.7391,61.7933,66518.0
2022-07-22 15:50:00,68.36,68.7,68.34,68.68,271461.0,61.8024,62.1097,61.7843,62.0917,271461.0
2022-07-25 09:30:00,68.85,68.93,68.54,68.89,47724.0,62.2454,62.3177,61.9651,62.2815,47724.0
2022-07-25 09:40:00,68.87,68.88,68.5,68.6,81868.0,62.2634,62.2725,61.9289,62.0193,81868.0
2022-07-25 09:50:00,68.64,68.83,68.56,68.83,19527.0,62.0555,62.2273,61.9832,62.2273,19527.0
2022-07-25 10:00:00,68.83,68.98,68.71,68.88,21516.0,62.2273,62.3629,62.1188,62.2725,21516.0
2022-07-25 10:10:00,68.88,68.92,68.79,68.86,15924.0,62.2725,62.3086,62.1911,62.2544,15924.0
2022-07-25 10:20:00,68.87,68.95,68.81,68.92,11967.0,62.2634,62.3358,62.2092,62.3086,11967.0
2022-07-25 10:30:00,68.92,68.95,68.86,68.92,10918.0,62.3086,62.3358,62.2544,62.3086,10918.0
2022-07-25 10:40:00,68.92,69.06,68.91,69.04,17669.0,62.3086,62.4352,62.2996,62.4171,17669.0
2022-07-25 10:50:00,69.05,69.17,69.04,69.13,19615.0,62.4262,62.5347,62.4171,62.4985,19615.0
2022-07-25 11:00:00,69.15,69.2,69.12,69.14,38666.0,62.5166,62.5618,62.4895,62.5075,38666.0
2022-07-25 11:10:00,69.15,69.3,69.14,69.28,20913.0,62.5166,62.6522,62.5075,62.6341,20913.0
2022-07-25 11:20:00,69.27,69.37,69.24,69.35,17303.0,62.6251,62.7155,62.5979,62.6974,17303.0
2022-07-25 11:30:00,69.34,69.39,69.28,69.31,16261.0,62.6884,62.7336,62.6341,62.6612,16261.0
2022-07-25 11:40:00,69.31,69.35,69.27,69.33,11417.0,62.6612,62.6974,62.6251,62.6793,11417.0
2022-07-25 11:50:00,69.31,69.41,69.29,69.41,17973.0,62.6612,62.7516,62.6431,62.7516,17973.0
2022-07-25 12:00:00,69.4,69.45,69.33,69.33,46983.0,62.7426,62.7878,62.6793,62.6793,46983.0
2022-07-25 12:10:00,69.33,69.39,69.16,69.18,12713.0,62.6793,62.7336,62.5256,62.5437,12713.0
2022-07-25 12:20:00,69.17,69.2,69.11,69.19,13636.0,62.5347,62.5618,62.4804,62.5527,13636.0
2022-07-25 12:30:00,69.21,69.32,69.2,69.22,9622.0,62.5708,62.6703,62.5618,62.5799,9622.0
2022-07-25 12:40:00,69.21,69.28,69.16,69.28,9579.0,62.5708,62.6341,62.5256,62.6341,9579.0
2022-07-25 12:50:00,69.28,69.28,69.22,69.22,16858.0,62.6341,62.6341,62.5799,62.5799,16858.0
2022-07-25 13:00:00,69.21,69.32,69.21,69.31,10667.0,62.5708,62.6703,62.5708,62.6612,10667.0
2022-07-25 13:10:00,69.29,69.31,69.26,69.3,5169.0,62.6431,62.6612,62.616,62.6522,5169.0
2022-07-25 13:20:00,69.29,69.3,69.24,69.24,5209.0,62.6431,62.6522,62.5979,62.5979,5209.0
2022-07-25 13:30:00,69.26,69.29,69.21,69.26,15031.0,62.616,62.6431,62.5708,62.616,15031.0
2022-07-25 13:40:00,69.26,69.36,69.23,69.31,31993.0,62.616,62.7064,62.5889,62.6612,31993.0
2022-07-25 13:50:00,69.3,69.3,69.17,69.18,7459.0,62.6522,62.6522,62.5347,62.5437,7459.0
2022-07-25 14:00:00,69.15,69.19,69.14,69.14,8133.0,62.5166,62.5527,62.5075,62.5075,8133.0
2022-07-25 14:10:00,69.13,69.19,69.08,69.1,7218.0,62.4985,62.5527,62.4533,62.4714,7218.0
2022-07-25 14:20:00,69.09,69.19,69.09,69.17,8242.0,62.4623,62.5527,62.4623,62.5347,8242.0
2022-07-25 14:30:00,69.16,69.22,69.12,69.22,14126.0,62.5256,62.5799,62.4895,62.5799,14126.0
2022-07-25 14:40:00,69.22,69.27,69.19,69.24,17818.0,62.5799,62.6251,62.5527,62.5979,17818.0
2022-07-25 14:50:00,69.24,69.24,69.19,69.2,9850.0,62.5979,62.5979,62.5527,62.5618,9850.0
2022-07-25 15:00:00,69.21,69.26,69.17,69.24,21779.0,62.5708,62.616,62.5347,62.5979,21779.0
2022-07-25 15:10:00,69.24,69.28,69.17,69.21,18365.0,62.5979,62.6341,62.5347,62.5708,18365.0
2022-07-25 15:20:00,69.2,69.29,69.2,69.2,21210.0,62.5618,62.6431,62.5618,62.5618,21210.0
2022-07-25 15:30:00,69.19,69.36,69.18,69.35,36265.0,62.5527,62.7064,62.5437,62.6974,36265.0
2022-07-25 15:40:00,69.35,69.41,69.31,69.41,45426.0,62.6974,62.7516,62.6612,62.7516,45426.0
2022-07-25 15:50:00,69.41,69.53,69.37,69.47,132382.0,62.7516,62.8601,62.7155,62.8059,132382.0
2022-07-26 09:30:00,69.87,70.08,69.7,69.92,118816.0,63.1675,63.3574,63.0138,63.2127,118816.0
2022-07-26 09:40:00,69.92,70.19,69.84,70.12,42042.0,63.2127,63.4568,63.1404,63.3935,42042.0
2022-07-26 09:50:00,70.12,70.28,70.02,70.08,34876.0,63.3935,63.5382,63.3031,63.3574,34876.0
2022-07-26 10:00:00,70.1,70.16,69.88,69.95,27945.0,63.3754,63.4297,63.1766,63.2398,27945.0
2022-07-26 10:10:00,69.94,70.14,69.91,70.11,23286.0,63.2308,63.4116,63.2037,63.3845,23286.0
2022-07-26 10:20:00,70.12,70.13,70.0,70.09,15916.0,63.3935,63.4026,63.285,63.3664,15916.0
2022-07-26 10:30:00,70.1,70.16,70.02,70.08,29081.0,63.3754,63.4297,63.3031,63.3574,29081.0
2022-07-26 10:40:00,70.08,70.17,70.04,70.04,27051.0,63.3574,63.4387,63.3212,63.3212,27051.0
2022-07-26 10:50:00,70.02,70.03,69.86,70.02,22283.0,63.3031,63.3122,63.1585,63.3031,22283.0
2022-07-26 11:00:00,70.01,70.24,70.01,70.12,23682.0,63.2941,63.502,63.2941,63.3935,23682.0
2022-07-26 11:10:00,70.13,70.2,70.08,70.13,22040.0,63.4026,63.4659,63.3574,63.4026,22040.0
2022-07-26 11:20:00,70.13,70.22,70.13,70.2,21456.0,63.4026,63.4839,63.4026,63.4659,21456.0
2022-07-26 11:30:00,70.2,70.25,70.14,70.18,21055.0,63.4659,63.5111,63.4116,63.4478,21055.0
2022-07-26 11:40:00,70.2,70.23,70.13,70.21,71810.0,63.4659,63.493,63.4026,63.4749,71810.0
2022-07-26 11:50:00,70.2,70.25,70.12,70.21,60612.0,63.4659,63.5111,63.3935,63.4749,60612.0
2022-07-26 12:00:00,70.24,70.26,70.14,70.18,45976.0,63.502,63.5201,63.4116,63.4478,45976.0
2022-07-26 12:10:00,70.19,70.3,70.15,70.26,43128.0,63.4568,63.5563,63.4206,63.5201,43128.0
2022-07-26 12:20:00,70.27,70.39,70.25,70.38,23634.0,63.5291,63.6376,63.5111,63.6286,23634.0
2022-07-26 12:30:00,70.39,70.43,70.35,70.41,15689.0,63.6376,63.6738,63.6015,63.6557,15689.0
2022-07-26 12:40:00,70.41,70.47,70.35,70.47,15143.0,63.6557,63.71,63.6015,63.71,15143.0
2022-07-26 12:50:00,70.48,70.5,70.4,70.47,13752.0,63.719,63.7371,63.6467,63.71,13752.0
2022-07-26 13:00:00,70.46,70.52,70.43,70.5,15048.0,63.7009,63.7552,63.6738,63.7371,15048.0
2022-07-26 13:10:00,70.5,70.55,70.48,70.53,16378.0,63.7371,63.7823,63.719,63.7642,16378.0
2022-07-26 13:20:00,70.52,70.59,70.5,70.58,10593.0,63.7552,63.8184,63.7371,63.8094,10593.0
2022-07-26 13:30:00,70.58,70.64,70.51,70.55,19164.0,63.8094,63.8636,63.7461,63.7823,19164.0
2022-07-26 13:40:00,70.55,70.56,70.5,70.5,13517.0,63.7823,63.7913,63.7371,63.7371,13517.0
2022-07-26 13:50:00,70.5,70.55,70.4,70.41,16348.0,63.7371,63.7823,63.6467,63.6557,16348.0
2022-07-26 14:00:00,70.42,70.55,70.4,70.46,47879.0,63.6647,63.7823,63.6467,63.7009,47879.0
2022-07-26 14:10:00,70.45,70.47,70.36,70.37,11551.0,63.6919,63.71,63.6105,63.6195,11551.0
2022-07-26 14:20:00,70.37,70.41,70.27,70.28,17570.0,63.6195,63.6557,63.5291,63.5382,17570.0
2022-07-26 14:30:00,70.27,70.32,70.15,70.17,31943.0,63.5291,63.5743,63.4206,63.4387,31943.0
2022-07-26 14:40:00,70.16,70.27,70.11,70.24,91203.0,63.4297,63.5291,63.3845,63.502,91203.0
2022-07-26 14:50:00,70.24,70.32,70.24,70.28,60645.0,63.502,63.5743,63.502,63.5382,60645.0
2022-07-26 15:00:00,70.28,70.33,70.16,70.21,23518.0,63.5382,63.5834,63.4297,63.4749,23518.0
2022-07-26 15:10:00,70.2,70.27,70.17,70.21,76155.0,63.4659,63.5291,63.4387,63.4749,76155.0
2022-07-26 15:20:00,70.22,70.26,70.15,70.26,79118.0,63.4839,63.5201,63.4206,63.5201,79118.0
2022-07-26 15:30:00,70.27,70.37,70.2,70.36,70801.0,63.5291,63.6195,63.4659,63.6105,70801.0
2022-07-26 15:40:00,70.36,70.36,70.2,70.23,40584.0,63.6105,63.6105,63.4659,63.493,40584.0
2022-07-26 15:50:00,70.24,70.33,70.16,70.24,320904.0,63.502,63.5834,63.4297,63.502,320904.0
2022-07-27 09:30:00,69.74,70.01,69.44,69.92,54267.0,63.05,63.2941,62.7788,63.2127,54267.0
2022-07-27 09:40:00,69.92,70.06,69.75,69.87,14564.0,63.2127,63.3393,63.059,63.1675,14564.0
2022-07-27 09:50:00,69.89,69.93,69.78,69.81,23672.0,63.1856,63.2218,63.0861,63.1133,23672.0
2022-07-27 10:00:00,69.78,69.82,69.54,69.57,29831.0,63.0861,63.1223,62.8692,62.8963,29831.0
2022-07-27 10:10:00,69.63,69.72,69.57,69.67,17335.0,62.9505,63.0319,62.8963,62.9867,17335.0
2022-07-27 10:20:00,69.68,69.86,69.65,69.8,18153.0,62.9957,63.1585,62.9686,63.1042,18153.0
2022-07-27 10:30:00,69.81,69.83,69.61,69.62,18940.0,63.1133,63.1313,62.9325,62.9415,18940.0
2022-07-27 10:40:00,69.6,69.78,69.57,69.66,18243.0,62.9234,63.0861,62.8963,62.9777,18243.0
2022-07-27 10:50:00,69.66,69.67,69.53,69.6,11876.0,62.9777,62.9867,62.8601,62.9234,11876.0
2022-07-27 11:00:00,69.6,69.71,69.58,69.7,12977.0,62.9234,63.0229,62.9053,63.0138,12977.0
2022-07-27 11:10:00,69.68,69.77,69.66,69.68,22484.0,62.9957,63.0771,62.9777,62.9957,22484.0
2022-07-27 11:20:00,69.69,69.77,69.65,69.75,10862.0,63.0048,63.0771,62.9686,63.059,10862.0
2022-07-27 11:30:00,69.76,69.85,69.72,69.78,15996.0,63.0681,63.1494,63.0319,63.0861,15996.0
2022-07-27 11:40:00,69.77,69.77,69.64,69.72,12086.0,63.0771,63.0771,62.9596,63.0319,12086.0
2022-07-27 11:50:00,69.74,69.79,69.66,69.78,13178.0,63.05,63.0952,62.9777,63.0861,13178.0
2022-07-27 12:00:00,69.78,69.85,69.77,69.81,11575.0,63.0861,63.1494,63.0771,63.1133,11575.0
2022-07-27 12:10:00,69.8,69.84,69.73,69.75,8579.0,63.1042,63.1404,63.0409,63.059,8579.0
2022-07-27 12:20:00,69.77,69.85,69.69,69.75,10700.0,63.0771,63.1494,63.0048,63.059,10700.0
2022-07-27 12:30:00,69.76,69.83,69.75,69.8,11489.0,63.0681,63.1313,63.059,63.1042,11489.0
2022-07-27 12:40:00,69.81,69.86,69.79,69.83,10739.0,63.1133,63.1585,63.0952,63.1313,10739.0
2022-07-27 12:50:00,69.84,69.89,69.76,69.77,8269.0,63.1404,63.1856,63.0681,63.0771,8269.0
2022-07-27 13:00:00,69.77,69.89,69.76,69.88,10347.0,63.0771,63.1856,63.0681,63.1766,10347.0
2022-07-27 13:10:00,69.87,69.89,69.71,69.72,9105.0,63.1675,63.1856,63.0229,63.0319,9105.0
2022-07-27 13:20:00,69.73,69.82,69.7,69.81,8983.0,63.0409,63.1223,63.0138,63.1133,8983.0
2022-07-27 13:30:00,69.81,69.83,69.77,69.78,19300.0,63.1133,63.1313,63.0771,63.0861,19300.0
2022-07-27 13:40:00,69.77,69.85,69.76,69.8,14006.0,63.0771,63.1494,63.0681,63.1042,14006.0
2022-07-27 13:50:00,69.79,69.82,69.67,69.71,14612.0,63.0952,63.1223,62.9867,63.0229,14612.0
2022-07-27 14:00:00,69.7,69.84,69.5,69.53,18052.0,63.0138,63.1404,62.833,62.8601,18052.0
2022-07-27 14:10:00,69.53,69.64,69.53,69.59,14068.0,62.8601,62.9596,62.8601,62.9144,14068.0
2022-07-27 14:20:00,69.59,69.64,69.54,69.55,18093.0,62.9144,62.9596,62.8692,62.8782,18093.0
2022-07-27 14:30:00,69.55,69.77,69.45,69.74,27589.0,62.8782,63.0771,62.7878,63.05,27589.0
2022-07-27 14:40:00,69.77,69.88,69.68,69.68,21417.0,63.0771,63.1766,62.9957,62.9957,21417.0
2022-07-27 14:50:00,69.66,69.91,69.66,69.77,23560.0,62.9777,63.2037,62.9777,63.0771,23560.0
2022-07-27 15:00:00,69.8,69.99,69.74,69.94,27639.0,63.1042,63.276,63.05,63.2308,27639.0
2022-07-27 15:10:00,69.94,70.16,69.92,70.06,43695.0,63.2308,63.4297,63.2127,63.3393,43695.0
2022-07-27 15:20:00,70.06,70.25,70.04,70.25,39353.0,63.3393,63.5111,63.3212,63.5111,39353.0
2022-07-27 15:30:00,70.26,70.26,70.07,70.15,54868.0,63.5201,63.5201,63.3483,63.4206,54868.0
2022-07-27 15:40:00,70.15,70.26,70.13,70.15,71784.0,63.4206,63.5201,63.4026,63.4206,71784.0
2022-07-27 15:50:00,70.16,70.37,70.08,70.24,320874.0,63.4297,63.6195,63.3574,63.502,320874.0
2022-07-28 09:30:00,70.46,71.49,69.85,70.57,193526.0,63.7009,64.6321,63.1494,63.8004,193526.0
2022-07-28 09:40:00,70.59,70.79,70.36,70.76,48864.0,63.8184,63.9993,63.6105,63.9721,48864.0
2022-07-28 09:50:00,70.79,70.83,70.45,70.58,53820.0,63.9993,64.0354,63.6919,63.8094,53820.0
2022-07-28 10:00:00,70.56,70.57,70.23,70.47,37178.0,63.7913,63.8004,63.493,63.71,37178.0
2022-07-28 10:10:00,70.48,70.69,70.44,70.55,42823.0,63.719,63.9088,63.6828,63.7823,42823.0
2022-07-28 10:20:00,70.56,70.85,70.41,70.83,38717.0,63.7913,64.0535,63.6557,64.0354,38717.0
2022-07-28 10:30:00,70.87,71.24,70.87,71.16,30623.0,64.0716,64.4061,64.0716,64.3338,30623.0
2022-07-28 10:40:00,71.09,71.59,71.01,71.54,80499.0,64.2705,64.7225,64.1982,64.6773,80499.0
2022-07-28 10:50:00,71.55,71.6,71.29,71.38,54387.0,64.6864,64.7316,64.4513,64.5327,54387.0
2022-07-28 11:00:00,71.37,71.37,71.18,71.2,21250.0,64.5236,64.5236,64.3518,64.3699,21250.0
2022-07-28 11:10:00,71.23,71.44,71.23,71.44,39590.0,64.397,64.5869,64.397,64.5869,39590.0
2022-07-28 11:20:00,71.43,71.51,71.3,71.44,31333.0,64.5779,64.6502,64.4603,64.5869,31333.0
2022-07-28 11:30:00,71.44,71.45,71.23,71.26,27315.0,64.5869,64.5959,64.397,64.4242,27315.0
2022-07-28 11:40:00,71.26,71.43,71.23,71.39,9265.0,64.4242,64.5779,64.397,64.5417,9265.0
2022-07-28 11:50:00,71.4,71.52,71.24,71.25,28007.0,64.5507,64.6592,64.4061,64.4151,28007.0
2022-07-28 12:00:00,71.25,71.34,71.21,71.33,19090.0,64.4151,64.4965,64.379,64.4875,19090.0
2022-07-28 12:10:00,71.32,71.47,71.31,71.45,16815.0,64.4784,64.614,64.4694,64.5959,16815.0
2022-07-28 12:20:00,71.45,71.54,71.45,71.5,17603.0,64.5959,64.6773,64.5959,64.6411,17603.0
2022-07-28 12:30:00,71.51,71.51,71.32,71.46,24316.0,64.6502,64.6502,64.4784,64.605,24316.0
2022-07-28 12:40:00,71.46,71.51,71.44,71.44,14930.0,64.605,64.6502,64.5869,64.5869,14930.0
2022-07-28 12:50:00,71.45,71.58,71.45,71.57,12439.0,64.5959,64.7135,64.5959,64.7044,12439.0
2022-07-28 13:00:00,71.57,71.57,71.37,71.45,21074.0,64.7044,64.7044,64.5236,64.5959,21074.0
2022-07-28 13:10:00,71.46,71.57,71.4,71.57,24352.0,64.605,64.7044,64.5507,64.7044,24352.0
2022-07-28 13:20:00,71.57,71.74,71.53,71.72,20075.0,64.7044,64.8581,64.6683,64.84,20075.0
2022-07-28 13:30:00,71.73,71.74,71.63,71.68,90452.0,64.8491,64.8581,64.7587,64.8039,90452.0
2022-07-28 13:40:00,71.69,71.75,71.66,71.7,47859.0,64.8129,64.8672,64.7858,64.822,47859.0
2022-07-28 13:50:00,71.69,71.89,71.69,71.85,65253.0,64.8129,64.9937,64.8129,64.9576,65253.0
2022-07-28 14:00:00,71.84,71.87,71.7,71.85,14968.0,64.9485,64.9757,64.822,64.9576,14968.0
2022-07-28 14:10:00,71.85,71.97,71.81,71.91,27411.0,64.9576,65.0661,64.9214,65.0118,27411.0
2022-07-28 14:20:00,71.92,72.01,71.91,71.95,18611.0,65.0209,65.1022,65.0118,65.048,18611.0
2022-07-28 14:30:00,71.95,71.99,71.9,71.96,19701.0,65.048,65.0841,65.0028,65.057,19701.0
2022-07-28 14:40:00,71.97,72.07,71.95,72.03,18427.0,65.0661,65.1565,65.048,65.1203,18427.0
2022-07-28 14:50:00,72.03,72.03,71.97,72.0,14583.0,65.1203,65.1203,65.0661,65.0932,14583.0
2022-07-28 15:00:00,72.01,72.05,71.97,72.02,17044.0,65.1022,65.1384,65.0661,65.1113,17044.0
2022-07-28 15:10:00,72.03,72.06,71.99,72.04,18376.0,65.1203,65.1474,65.0841,65.1293,18376.0
2022-07-28 15:20:00,72.04,72.1,72.03,72.07,30209.0,65.1293,65.1836,65.1203,65.1565,30209.0
2022-07-28 15:30:00,72.07,72.09,72.02,72.09,37425.0,65.1565,65.1745,65.1113,65.1745,37425.0
2022-07-28 15:40:00,72.09,72.29,72.06,72.28,59315.0,65.1745,65.3554,65.1474,65.3463,59315.0
2022-07-28 15:50:00,72.29,72.36,72.15,72.21,171849.0,65.3554,65.4186,65.2288,65.283,171849.0
2022-07-29 09:30:00,72.06,72.49,72.01,72.49,45372.0,65.1474,65.5362,65.1022,65.5362,45372.0
2022-07-29 09:40:00,72.46,72.56,72.19,72.42,22338.0,65.5091,65.5995,65.265,65.4729,22338.0
2022-07-29 09:50:00,72.39,72.75,72.38,72.75,24531.0,65.4458,65.7712,65.4367,65.7712,24531.0
2022-07-29 10:00:00,72.75,72.89,72.61,72.76,41714.0,65.7712,65.8978,65.6447,65.7803,41714.0
2022-07-29 10:10:00,72.76,72.9,72.73,72.82,19906.0,65.7803,65.9068,65.7532,65.8345,19906.0
2022-07-29 10:20:00,72.82,72.95,72.82,72.9,32613.0,65.8345,65.9521,65.8345,65.9068,32613.0
2022-07-29 10:30:00,72.91,73.0,72.77,72.78,23384.0,65.9159,65.9973,65.7893,65.7984,23384.0
2022-07-29 10:40:00,72.76,72.81,72.7,72.74,28826.0,65.7803,65.8255,65.726,65.7622,28826.0
2022-07-29 10:50:00,72.72,72.72,72.58,72.61,24152.0,65.7441,65.7441,65.6175,65.6447,24152.0
2022-07-29 11:00:00,72.64,72.93,72.64,72.93,29067.0,65.6718,65.934,65.6718,65.934,29067.0
2022-07-29 11:10:00,72.94,73.06,72.91,73.03,38943.0,65.943,66.0515,65.9159,66.0244,38943.0
2022-07-29 11:20:00,73.04,73.27,73.04,73.22,52406.0,66.0334,66.2414,66.0334,66.1962,52406.0
2022-07-29 11:30:00,73.22,73.24,73.09,73.13,36328.0,66.1962,66.2142,66.0786,66.1148,36328.0
2022-07-29 11:40:00,73.12,73.33,73.11,73.31,24126.0,66.1057,66.2956,66.0967,66.2775,24126.0
2022-07-29 11:50:00,73.31,73.52,73.31,73.5,28659.0,66.2775,66.4674,66.2775,66.4493,28659.0
2022-07-29 12:00:00,73.52,73.52,73.27,73.33,17645.0,66.4674,66.4674,66.2414,66.2956,17645.0
2022-07-29 12:10:00,73.33,73.4,73.31,73.31,13422.0,66.2956,66.3589,66.2775,66.2775,13422.0
2022-07-29 12:20:00,73.31,73.43,73.23,73.39,11597.0,66.2775,66.386,66.2052,66.3498,11597.0
2022-07-29 12:30:00,73.39,73.41,73.33,73.41,16513.0,66.3498,66.3679,66.2956,66.3679,16513.0
2022-07-29 12:40:00,73.46,73.58,73.45,73.53,12876.0,66.4131,66.5216,66.4041,66.4764,12876.0
2022-07-29 12:50:00,73.53,73.58,73.48,73.5,18876.0,66.4764,66.5216,66.4312,66.4493,18876.0
2022-07-29 13:00:00,73.48,73.49,73.32,73.35,41919.0,66.4312,66.4403,66.2866,66.3137,41919.0
2022-07-29 13:10:00,73.34,73.35,73.32,73.34,19009.0,66.3046,66.3137,66.2866,66.3046,19009.0
2022-07-29 13:20:00,73.35,73.41,73.32,73.38,36791.0,66.3137,66.3679,66.2866,66.3408,36791.0
2022-07-29 13:30:00,73.38,73.4,73.16,73.17,21775.0,66.3408,66.3589,66.1419,66.1509,21775.0
2022-07-29 13:40:00,73.18,73.19,73.11,73.14,15830.0,66.16,66.169,66.0967,66.1238,15830.0
2022-07-29 13:50:00,73.13,73.23,73.13,73.16,18788.0,66.1148,66.2052,66.1148,66.1419,18788.0
2022-07-29 14:00:00,73.18,73.2,73.04,73.04,24450.0,66.16,66.1781,66.0334,66.0334,24450.0
2022-07-29 14:10:00,73.03,73.07,72.94,72.96,26187.0,66.0244,66.0605,65.943,65.9611,26187.0
2022-07-29 14:20:00,72.95,73.05,72.84,73.02,25751.0,65.9521,66.0425,65.8526,66.0153,25751.0
2022-07-29 14:30:00,73.03,73.14,73.02,73.13,25052.0,66.0244,66.1238,66.0153,66.1148,25052.0
2022-07-29 14:40:00,73.12,73.15,73.06,73.14,19190.0,66.1057,66.1329,66.0515,66.1238,19190.0
2022-07-29 14:50:00,73.14,73.18,73.09,73.15,21973.0,66.1238,66.16,66.0786,66.1329,21973.0
2022-07-29 15:00:00,73.16,73.28,73.16,73.25,20172.0,66.1419,66.2504,66.1419,66.2233,20172.0
2022-07-29 15:10:00,73.25,73.29,73.18,73.27,24017.0,66.2233,66.2594,66.16,66.2414,24017.0
2022-07-29 15:20:00,73.26,73.33,73.23,73.3,22742.0,66.2323,66.2956,66.2052,66.2685,22742.0
2022-07-29 15:30:00,73.3,73.36,73.22,73.31,37297.0,66.2685,66.3227,66.1962,66.2775,37297.0
2022-07-29 15:40:00,73.32,73.33,73.19,73.22,45607.0,66.2866,66.2956,66.169,66.1962,45607.0
2022-07-29 15:50:00,73.22,73.4,73.03,73.18,213234.0,66.1962,66.3589,66.0244,66.16,213234.0
2022-08-01 09:30:00,72.96,73.56,72.9,73.56,121057.0,65.9611,66.5035,65.9068,66.5035,121057.0
2022-08-01 09:40:00,73.55,73.58,73.03,73.13,121083.0,66.4945,66.5216,66.0244,66.1148,121083.0
2022-08-01 09:50:00,73.16,73.2,72.91,73.02,104405.0,66.1419,66.1781,65.9159,66.0153,104405.0
2022-08-01 10:00:00,72.99,73.16,72.76,73.1,35708.0,65.9882,66.1419,65.7803,66.0877,35708.0
2022-08-01 10:10:00,73.1,73.17,72.76,72.77,29037.0,66.0877,66.1509,65.7803,65.7893,29037.0
2022-08-01 10:20:00,72.76,72.77,72.55,72.56,20152.0,65.7803,65.7893,65.5904,65.5995,20152.0
2022-08-01 10:30:00,72.55,72.71,72.53,72.69,32182.0,65.5904,65.7351,65.5723,65.717,32182.0
2022-08-01 10:40:00,72.7,72.79,72.65,72.73,28318.0,65.726,65.8074,65.6808,65.7532,28318.0
2022-08-01 10:50:00,72.74,72.85,72.71,72.77,25566.0,65.7622,65.8616,65.7351,65.7893,25566.0
2022-08-01 11:00:00,72.76,72.77,72.56,72.63,23292.0,65.7803,65.7893,65.5995,65.6627,23292.0
2022-08-01 11:10:00,72.56,72.63,72.51,72.52,17945.0,65.5995,65.6627,65.5543,65.5633,17945.0
2022-08-01 11:20:00,72.51,72.86,72.5,72.82,18021.0,65.5543,65.8707,65.5452,65.8345,18021.0
2022-08-01 11:30:00,72.84,72.97,72.82,72.91,19214.0,65.8526,65.9701,65.8345,65.9159,19214.0
2022-08-01 11:40:00,72.91,72.94,72.84,72.89,14456.0,65.9159,65.943,65.8526,65.8978,14456.0
2022-08-01 11:50:00,72.92,72.94,72.74,72.75,16478.0,65.9249,65.943,65.7622,65.7712,16478.0
2022-08-01 12:00:00,72.77,72.83,72.71,72.73,12819.0,65.7893,65.8436,65.7351,65.7532,12819.0
2022-08-01 12:10:00,72.72,72.74,72.64,72.66,15545.0,65.7441,65.7622,65.6718,65.6899,15545.0
2022-08-01 12:20:00,72.66,72.79,72.62,72.71,13475.0,65.6899,65.8074,65.6537,65.7351,13475.0
2022-08-01 12:30:00,72.71,72.94,72.7,72.9,39522.0,65.7351,65.943,65.726,65.9068,39522.0
2022-08-01 12:40:00,72.92,73.14,72.92,73.11,23219.0,65.9249,66.1238,65.9249,66.0967,23219.0
2022-08-01 12:50:00,73.13,73.15,73.01,73.12,31237.0,66.1148,66.1329,66.0063,66.1057,31237.0
2022-08-01 13:00:00,73.12,73.14,73.01,73.11,29958.0,66.1057,66.1238,66.0063,66.0967,29958.0
2022-08-01 13:10:00,73.11,73.26,73.1,73.17,27355.0,66.0967,66.2323,66.0877,66.1509,27355.0
2022-08-01 13:20:00,73.18,73.19,73.11,73.12,20784.0,66.16,66.169,66.0967,66.1057,20784.0
2022-08-01 13:30:00,73.12,73.2,73.09,73.2,32865.0,66.1057,66.1781,66.0786,66.1781,32865.0
2022-08-01 13:40:00,73.2,73.23,73.02,73.14,32155.0,66.1781,66.2052,66.0153,66.1238,32155.0
2022-08-01 13:50:00,73.17,73.17,73.02,73.07,20977.0,66.1509,66.1509,66.0153,66.0605,20977.0
2022-08-01 14:00:00,73.06,73.12,72.85,72.94,98019.0,66.0515,66.1057,65.8616,65.943,98019.0
2022-08-01 14:10:00,72.96,73.0,72.9,72.92,17996.0,65.9611,65.9973,65.9068,65.9249,17996.0
2022-08-01 14:20:00,72.93,72.97,72.84,72.95,18592.0,65.934,65.9701,65.8526,65.9521,18592.0
2022-08-01 14:30:00,72.94,73.05,72.94,73.0,16574.0,65.943,66.0425,65.943,65.9973,16574.0
2022-08-01 14:40:00,73.0,73.03,72.92,72.92,28198.0,65.9973,66.0244,65.9249,65.9249,28198.0
2022-08-01 14:50:00,72.89,73.1,72.83,73.06,21366.0,65.8978,66.0877,65.8436,66.0515,21366.0
2022-08-01 15:00:00,73.07,73.12,72.99,73.05,24080.0,66.0605,66.1057,65.9882,66.0425,24080.0
2022-08-01 15:10:00,73.05,73.08,72.99,73.06,33449.0,66.0425,66.0696,65.9882,66.0515,33449.0
2022-08-01 15:20:00,73.05,73.08,72.97,73.03,45628.0,66.0425,66.0696,65.9701,66.0244,45628.0
2022-08-01 15:30:00,73.03,73.17,73.03,73.13,48058.0,66.0244,66.1509,66.0244,66.1148,48058.0
2022-08-01 15:40:00,73.13,73.16,73.0,73.14,61092.0,66.1148,66.1419,65.9973,66.1238,61092.0
2022-08-01 15:50:00,73.14,73.3,73.11,73.18,286782.0,66.1238,66.2685,66.0967,66.16,286782.0
2022-08-02 09:30:00,73.11,73.68,73.11,73.29,102390.0,66.0967,66.612,66.0967,66.2594,102390.0
2022-08-02 09:40:00,73.28,73.64,73.14,73.44,37331.0,66.2504,66.5759,66.1238,66.395,37331.0
2022-08-02 09:50:00,73.41,73.84,73.38,73.79,17195.0,66.3679,66.7567,66.3408,66.7115,17195.0
2022-08-02 10:00:00,73.79,73.95,73.72,73.81,45020.0,66.7115,66.8561,66.6482,66.7296,45020.0
2022-08-02 10:10:00,73.82,73.92,73.69,73.91,37023.0,66.7386,66.829,66.6211,66.82,37023.0
2022-08-02 10:20:00,73.91,74.18,73.86,74.16,36048.0,66.82,67.0641,66.7748,67.046,36048.0
2022-08-02 10:30:00,74.18,74.39,74.17,74.35,37307.0,67.0641,67.2539,67.055,67.2178,37307.0
2022-08-02 10:40:00,74.34,74.34,74.2,74.2,31438.0,67.2087,67.2087,67.0821,67.0821,31438.0
2022-08-02 10:50:00,74.2,74.44,74.17,74.25,31550.0,67.0821,67.2991,67.055,67.1273,31550.0
2022-08-02 11:00:00,74.25,74.27,74.01,74.2,43760.0,67.1273,67.1454,66.9104,67.0821,43760.0
2022-08-02 11:10:00,74.2,74.26,74.14,74.26,24985.0,67.0821,67.1364,67.0279,67.1364,24985.0
2022-08-02 11:20:00,74.26,74.27,74.14,74.18,23009.0,67.1364,67.1454,67.0279,67.0641,23009.0
2022-08-02 11:30:00,74.2,74.23,74.03,74.04,27666.0,67.0821,67.1093,66.9284,66.9375,27666.0
2022-08-02 11:40:00,74.05,74.19,74.04,74.15,28960.0,66.9465,67.0731,66.9375,67.0369,28960.0
2022-08-02 11:50:00,74.16,74.21,74.06,74.07,29131.0,67.046,67.0912,66.9556,66.9646,29131.0
2022-08-02 12:00:00,74.07,74.19,74.03,74.06,22826.0,66.9646,67.0731,66.9284,66.9556,22826.0
2022-08-02 12:10:00,74.06,74.09,73.99,74.05,30719.0,66.9556,66.9827,66.8923,66.9465,30719.0
2022-08-02 12:20:00,74.07,74.17,74.04,74.15,27214.0,66.9646,67.055,66.9375,67.0369,27214.0
2022-08-02 12:30:00,74.15,74.22,74.11,74.18,16632.0,67.0369,67.1002,67.0008,67.0641,16632.0
2022-08-02 12:40:00,74.17,74.35,74.15,74.34,18470.0,67.055,67.2178,67.0369,67.2087,18470.0
2022-08-02 12:50:00,74.34,74.38,74.29,74.32,23036.0,67.2087,67.2449,67.1635,67.1906,23036.0
2022-08-02 13:00:00,74.31,74.31,74.22,74.26,20542.0,67.1816,67.1816,67.1002,67.1364,20542.0
2022-08-02 13:10:00,74.25,74.27,74.15,74.2,24801.0,67.1273,67.1454,67.0369,67.0821,24801.0
2022-08-02 13:20:00,74.19,74.19,73.93,73.95,26289.0,67.0731,67.0731,66.838,66.8561,26289.0
2022-08-02 13:30:00,73.95,73.96,73.74,73.81,42574.0,66.8561,66.8652,66.6663,66.7296,42574.0
2022-08-02 13:40:00,73.83,73.89,73.73,73.75,33877.0,66.7476,66.8019,66.6572,66.6753,33877.0
2022-08-02 13:50:00,73.76,73.78,73.63,73.64,23762.0,66.6843,66.7024,66.5668,66.5759,23762.0
2022-08-02 14:00:00,73.65,73.88,73.61,73.87,23745.0,66.5849,66.7928,66.5487,66.7838,23745.0
2022-08-02 14:10:00,73.89,73.9,73.78,73.81,22154.0,66.8019,66.8109,66.7024,66.7296,22154.0
2022-08-02 14:20:00,73.81,74.09,73.8,74.07,25086.0,66.7296,66.9827,66.7205,66.9646,25086.0
2022-08-02 14:30:00,74.09,74.17,73.93,73.96,32060.0,66.9827,67.055,66.838,66.8652,32060.0
2022-08-02 14:40:00,73.97,74.01,73.85,73.87,25473.0,66.8742,66.9104,66.7657,66.7838,25473.0
2022-08-02 14:50:00,73.88,73.92,73.71,73.8,23625.0,66.7928,66.829,66.6391,66.7205,23625.0
2022-08-02 15:00:00,73.81,73.81,73.69,73.69,21742.0,66.7296,66.7296,66.6211,66.6211,21742.0
2022-08-02 15:10:00,73.69,73.71,73.55,73.58,33673.0,66.6211,66.6391,66.4945,66.5216,33673.0
2022-08-02 15:20:00,73.57,73.58,73.41,73.5,38193.0,66.5126,66.5216,66.3679,66.4493,38193.0
2022-08-02 15:30:00,73.49,73.67,73.45,73.67,61067.0,66.4403,66.603,66.4041,66.603,61067.0
2022-08-02 15:40:00,73.67,73.72,73.52,73.6,72738.0,66.603,66.6482,66.4674,66.5397,72738.0
2022-08-02 15:50:00,73.6,73.62,73.33,73.44,328871.0,66.5397,66.5578,66.2956,66.395,328871.0
2022-08-03 09:30:00,73.29,73.37,72.98,73.31,85602.0,66.2594,66.3318,65.9792,66.2775,85602.0
2022-08-03 09:40:00,73.3,73.38,73.05,73.1,78547.0,66.2685,66.3408,66.0425,66.0877,78547.0
2022-08-03 09:50:00,73.1,73.34,72.78,72.79,54449.0,66.0877,66.3046,65.7984,65.8074,54449.0
2022-08-03 10:00:00,72.77,72.8,72.35,72.5,42603.0,65.7893,65.8164,65.4096,65.5452,42603.0
2022-08-03 10:10:00,72.5,72.85,72.48,72.77,29905.0,65.5452,65.8616,65.5271,65.7893,29905.0
2022-08-03 10:20:00,72.74,72.92,72.67,72.91,17882.0,65.7622,65.9249,65.6989,65.9159,17882.0
2022-08-03 10:30:00,72.98,73.34,72.98,73.16,32374.0,65.9792,66.3046,65.9792,66.1419,32374.0
2022-08-03 10:40:00,73.2,73.45,73.19,73.45,17491.0,66.1781,66.4041,66.169,66.4041,17491.0
2022-08-03 10:50:00,73.51,73.58,73.44,73.58,15588.0,66.4583,66.5216,66.395,66.5216,15588.0
2022-08-03 11:00:00,73.58,73.72,73.52,73.62,30071.0,66.5216,66.6482,66.4674,66.5578,30071.0
2022-08-03 11:10:00,73.65,73.67,73.53,73.53,15860.0,66.5849,66.603,66.4764,66.4764,15860.0
2022-08-03 11:20:00,73.52,73.58,73.29,73.29,24295.0,66.4674,66.5216,66.2594,66.2594,24295.0
2022-08-03 11:30:00,73.3,73.5,73.29,73.5,21301.0,66.2685,66.4493,66.2594,66.4493,21301.0
2022-08-03 11:40:00,73.52,73.53,73.36,73.44,26931.0,66.4674,66.4764,66.3227,66.395,26931.0
2022-08-03 11:50:00,73.44,73.67,73.35,73.64,24672.0,66.395,66.603,66.3137,66.5759,24672.0
2022-08-03 12:00:00,73.65,73.78,73.65,73.77,21294.0,66.5849,66.7024,66.5849,66.6934,21294.0
2022-08-03 12:10:00,73.77,73.8,73.61,73.69,13357.0,66.6934,66.7205,66.5487,66.6211,13357.0
2022-08-03 12:20:00,73.7,73.83,73.7,73.8,13962.0,66.6301,66.7476,66.6301,66.7205,13962.0
2022-08-03 12:30:00,73.79,73.86,73.72,73.72,13576.0,66.7115,66.7748,66.6482,66.6482,13576.0
2022-08-03 12:40:00,73.73,73.81,73.72,73.77,11647.0,66.6572,66.7296,66.6482,66.6934,11647.0
2022-08-03 12:50:00,73.78,73.94,73.73,73.92,10460.0,66.7024,66.8471,66.6572,66.829,10460.0
2022-08-03 13:00:00,73.94,73.98,73.82,73.82,55722.0,66.8471,66.8832,66.7386,66.7386,55722.0
2022-08-03 13:10:00,73.84,73.84,73.73,73.76,16909.0,66.7567,66.7567,66.6572,66.6843,16909.0
2022-08-03 13:20:00,73.77,73.94,73.74,73.92,24193.0,66.6934,66.8471,66.6663,66.829,24193.0
2022-08-03 13:30:00,73.92,73.97,73.87,73.97,39330.0,66.829,66.8742,66.7838,66.8742,39330.0
2022-08-03 13:40:00,73.97,74.04,73.87,73.95,29003.0,66.8742,66.9375,66.7838,66.8561,29003.0
2022-08-03 13:50:00,73.97,74.03,73.87,73.9,39831.0,66.8742,66.9284,66.7838,66.8109,39831.0
2022-08-03 14:00:00,73.89,73.89,73.8,73.83,18791.0,66.8019,66.8019,66.7205,66.7476,18791.0
2022-08-03 14:10:00,73.84,73.94,73.83,73.92,13681.0,66.7567,66.8471,66.7476,66.829,13681.0
2022-08-03 14:20:00,73.92,73.93,73.83,73.87,17895.0,66.829,66.838,66.7476,66.7838,17895.0
2022-08-03 14:30:00,73.88,73.95,73.81,73.81,25302.0,66.7928,66.8561,66.7296,66.7296,25302.0
2022-08-03 14:40:00,73.82,73.83,73.73,73.82,17356.0,66.7386,66.7476,66.6572,66.7386,17356.0
2022-08-03 14:50:00,73.82,73.89,73.8,73.86,16519.0,66.7386,66.8019,66.7205,66.7748,16519.0
2022-08-03 15:00:00,73.86,73.98,73.85,73.9,30419.0,66.7748,66.8832,66.7657,66.8109,30419.0
2022-08-03 15:10:00,73.9,73.94,73.85,73.9,46818.0,66.8109,66.8471,66.7657,66.8109,46818.0
2022-08-03 15:20:00,73.9,73.92,73.81,73.92,42989.0,66.8109,66.829,66.7296,66.829,42989.0
2022-08-03 15:30:00,73.92,74.08,73.91,74.06,49490.0,66.829,66.9737,66.82,66.9556,49490.0
2022-08-03 15:40:00,74.05,74.22,74.05,74.19,60334.0,66.9465,67.1002,66.9465,67.0731,60334.0
2022-08-03 15:50:00,74.19,74.47,74.19,74.31,373801.0,67.0731,67.3262,67.0731,67.1816,373801.0
2022-08-04 09:30:00,74.25,74.65,74.18,74.53,77461.0,67.1273,67.489,67.0641,67.3805,77461.0
2022-08-04 09:40:00,74.53,74.84,74.51,74.74,57079.0,67.3805,67.6607,67.3624,67.5703,57079.0
2022-08-04 09:50:00,74.75,74.92,74.6,74.79,37332.0,67.5794,67.7331,67.4438,67.6155,37332.0
2022-08-04 10:00:00,74.76,74.94,74.69,74.89,27255.0,67.5884,67.7512,67.5251,67.706,27255.0
2022-08-04 10:10:00,74.89,75.03,74.81,74.83,52373.0,67.706,67.8325,67.6336,67.6517,52373.0
2022-08-04 10:20:00,74.84,74.88,74.74,74.85,14239.0,67.6607,67.6969,67.5703,67.6698,14239.0
2022-08-04 10:30:00,74.84,75.04,74.82,75.03,30671.0,67.6607,67.8416,67.6427,67.8325,30671.0
2022-08-04 10:40:00,75.04,75.29,75.04,75.28,36500.0,67.8416,68.0676,67.8416,68.0585,36500.0
2022-08-04 10:50:00,75.27,75.37,75.19,75.19,32216.0,68.0495,68.1399,67.9772,67.9772,32216.0
2022-08-04 11:00:00,75.18,75.24,75.06,75.12,19158.0,67.9681,68.0224,67.8596,67.9139,19158.0
2022-08-04 11:10:00,75.12,75.19,75.07,75.19,31220.0,67.9139,67.9772,67.8687,67.9772,31220.0
2022-08-04 11:20:00,75.2,75.26,75.11,75.19,26184.0,67.9862,68.0405,67.9048,67.9772,26184.0
2022-08-04 11:30:00,75.19,75.29,75.12,75.12,17788.0,67.9772,68.0676,67.9139,67.9139,17788.0
2022-08-04 11:40:00,75.13,75.22,75.09,75.2,37492.0,67.9229,68.0043,67.8868,67.9862,37492.0
2022-08-04 11:50:00,75.2,75.26,75.17,75.23,39328.0,67.9862,68.0405,67.9591,68.0133,39328.0
2022-08-04 12:00:00,75.23,75.24,75.09,75.09,25051.0,68.0133,68.0224,67.8868,67.8868,25051.0
2022-08-04 12:10:00,75.09,75.12,74.97,74.98,26313.0,67.8868,67.9139,67.7783,67.7873,26313.0
2022-08-04 12:20:00,74.98,75.01,74.88,74.91,56455.0,67.7873,67.8144,67.6969,67.724,56455.0
2022-08-04 12:30:00,74.91,74.94,74.84,74.85,25476.0,67.724,67.7512,67.6607,67.6698,25476.0
2022-08-04 12:40:00,74.85,74.93,74.82,74.88,36571.0,67.6698,67.7421,67.6427,67.6969,36571.0
2022-08-04 12:50:00,74.88,74.95,74.81,74.82,26321.0,67.6969,67.7602,67.6336,67.6427,26321.0
2022-08-04 13:00:00,74.82,74.86,74.64,74.66,38394.0,67.6427,67.6788,67.4799,67.498,38394.0
2022-08-04 13:10:00,74.67,74.8,74.65,74.74,19326.0,67.5071,67.6246,67.489,67.5703,19326.0
2022-08-04 13:20:00,74.74,74.8,74.65,74.8,31987.0,67.5703,67.6246,67.489,67.6246,31987.0
2022-08-04 13:30:00,74.8,74.81,74.72,74.75,43022.0,67.6246,67.6336,67.5523,67.5794,43022.0
2022-08-04 13:40:00,74.75,74.78,74.63,74.74,23588.0,67.5794,67.6065,67.4709,67.5703,23588.0
2022-08-04 13:50:00,74.74,74.74,74.6,74.66,31380.0,67.5703,67.5703,67.4438,67.498,31380.0
2022-08-04 14:00:00,74.66,74.81,74.63,74.81,21761.0,67.498,67.6336,67.4709,67.6336,21761.0
2022-08-04 14:10:00,74.8,74.96,74.77,74.85,32536.0,67.6246,67.7692,67.5975,67.6698,32536.0
2022-08-04 14:20:00,74.86,74.91,74.83,74.86,16688.0,67.6788,67.724,67.6517,67.6788,16688.0
2022-08-04 14:30:00,74.87,74.91,74.82,74.89,13675.0,67.6879,67.724,67.6427,67.706,13675.0
2022-08-04 14:40:00,74.89,74.98,74.87,74.94,26684.0,67.706,67.7873,67.6879,67.7512,26684.0
2022-08-04 14:50:00,74.93,74.97,74.81,74.89,22109.0,67.7421,67.7783,67.6336,67.706,22109.0
2022-08-04 15:00:00,74.88,74.93,74.86,74.89,18759.0,67.6969,67.7421,67.6788,67.706,18759.0
2022-08-04 15:10:00,74.91,75.0,74.89,74.95,24292.0,67.724,67.8054,67.706,67.7602,24292.0
2022-08-04 15:20:00,74.94,74.94,74.86,74.9,27629.0,67.7512,67.7512,67.6788,67.715,27629.0
2022-08-04 15:30:00,74.88,74.88,74.78,74.82,54816.0,67.6969,67.6969,67.6065,67.6427,54816.0
2022-08-04 15:40:00,74.81,74.81,74.6,74.63,68451.0,67.6336,67.6336,67.4438,67.4709,68451.0
2022-08-04 15:50:00,74.63,74.67,74.42,74.57,335637.0,67.4709,67.5071,67.281,67.4166,335637.0
2022-08-05 09:30:00,74.54,74.66,73.65,73.83,188691.0,67.3895,67.498,66.5849,66.7476,188691.0
2022-08-05 09:40:00,73.87,74.15,73.86,73.9,80028.0,66.7838,67.0369,66.7748,66.8109,80028.0
2022-08-05 09:50:00,73.89,74.08,73.83,73.88,45293.0,66.8019,66.9737,66.7476,66.7928,45293.0
2022-08-05 10:00:00,73.87,74.14,73.7,73.92,72441.0,66.7838,67.0279,66.6301,66.829,72441.0
2022-08-05 10:10:00,73.95,73.95,73.59,73.63,27068.0,66.8561,66.8561,66.5307,66.5668,27068.0
2022-08-05 10:20:00,73.64,73.64,73.3,73.41,46763.0,66.5759,66.5759,66.2685,66.3679,46763.0
2022-08-05 10:30:00,73.39,73.52,73.14,73.24,30917.0,66.3498,66.4674,66.1238,66.2142,30917.0
2022-08-05 10:40:00,73.23,73.36,73.15,73.36,37322.0,66.2052,66.3227,66.1329,66.3227,37322.0
2022-08-05 10:50:00,73.33,73.46,73.27,73.44,43030.0,66.2956,66.4131,66.2414,66.395,43030.0
2022-08-05 11:00:00,73.47,73.6,73.34,73.52,35388.0,66.4222,66.5397,66.3046,66.4674,35388.0
2022-08-05 11:10:00,73.52,73.71,73.51,73.7,28935.0,66.4674,66.6391,66.4583,66.6301,28935.0
2022-08-05 11:20:00,73.72,73.82,73.71,73.71,25444.0,66.6482,66.7386,66.6391,66.6391,25444.0
2022-08-05 11:30:00,73.72,73.72,73.48,73.5,20109.0,66.6482,66.6482,66.4312,66.4493,20109.0
2022-08-05 11:40:00,73.53,73.59,73.35,73.37,21431.0,66.4764,66.5307,66.3137,66.3318,21431.0
2022-08-05 11:50:00,73.37,73.37,73.26,73.34,16913.0,66.3318,66.3318,66.2323,66.3046,16913.0
2022-08-05 12:00:00,73.33,73.48,73.29,73.36,18495.0,66.2956,66.4312,66.2594,66.3227,18495.0
2022-08-05 12:10:00,73.36,73.46,73.33,73.35,55117.0,66.3227,66.4131,66.2956,66.3137,55117.0
2022-08-05 12:20:00,73.35,73.35,73.14,73.22,25795.0,66.3137,66.3137,66.1238,66.1962,25795.0
2022-08-05 12:30:00,73.23,73.33,73.18,73.28,50399.0,66.2052,66.2956,66.16,66.2504,50399.0
2022-08-05 12:40:00,73.28,73.45,73.25,73.35,111414.0,66.2504,66.4041,66.2233,66.3137,111414.0
2022-08-05 12:50:00,73.35,73.36,73.22,73.26,93384.0,66.3137,66.3227,66.1962,66.2323,93384.0
2022-08-05 13:00:00,73.26,73.53,73.26,73.52,23117.0,66.2323,66.4764,66.2323,66.4674,23117.0
2022-08-05 13:10:00,73.52,73.53,73.41,73.45,23223.0,66.4674,66.4764,66.3679,66.4041,23223.0
2022-08-05 13:20:00,73.45,73.64,73.43,73.56,16726.0,66.4041,66.5759,66.386,66.5035,16726.0
2022-08-05 13:30:00,73.53,73.56,73.47,73.55,22297.0,66.4764,66.5035,66.4222,66.4945,22297.0
2022-08-05 13:40:00,73.55,73.8,73.55,73.8,23350.0,66.4945,66.7205,66.4945,66.7205,23350.0
2022-08-05 13:50:00,73.78,73.79,73.53,73.53,24684.0,66.7024,66.7115,66.4764,66.4764,24684.0
2022-08-05 14:00:00,73.53,73.54,73.42,73.45,28233.0,66.4764,66.4855,66.377,66.4041,28233.0
2022-08-05 14:10:00,73.47,73.49,73.37,73.49,20367.0,66.4222,66.4403,66.3318,66.4403,20367.0
2022-08-05 14:20:00,73.49,73.56,73.43,73.44,21290.0,66.4403,66.5035,66.386,66.395,21290.0
2022-08-05 14:30:00,73.44,73.65,73.41,73.54,21256.0,66.395,66.5849,66.3679,66.4855,21256.0
2022-08-05 14:40:00,73.56,73.59,73.5,73.54,27348.0,66.5035,66.5307,66.4493,66.4855,27348.0
2022-08-05 14:50:00,73.55,73.64,73.49,73.6,20953.0,66.4945,66.5759,66.4403,66.5397,20953.0
2022-08-05 15:00:00,73.6,73.71,73.59,73.65,15993.0,66.5397,66.6391,66.5307,66.5849,15993.0
2022-08-05 15:10:00,73.65,73.82,73.65,73.78,16271.0,66.5849,66.7386,66.5849,66.7024,16271.0
2022-08-05 15:20:00,73.79,73.81,73.68,73.74,20116.0,66.7115,66.7296,66.612,66.6663,20116.0
2022-08-05 15:30:00,73.75,73.91,73.74,73.83,26672.0,66.6753,66.82,66.6663,66.7476,26672.0
2022-08-05 15:40:00,73.83,73.94,73.77,73.94,62861.0,66.7476,66.8471,66.6934,66.8471,62861.0
2022-08-05 15:50:00,73.94,73.98,73.73,73.8,381162.0,66.8471,66.8832,66.6572,66.7205,381162.0
2022-08-08 09:30:00,74.16,74.71,74.16,74.38,60536.0,67.046,67.5432,67.046,67.2449,60536.0
2022-08-08 09:40:00,74.41,74.48,74.11,74.33,27623.0,67.272,67.3353,67.0008,67.1997,27623.0
2022-08-08 09:50:00,74.32,74.55,74.28,74.43,14763.0,67.1906,67.3986,67.1545,67.2901,14763.0
2022-08-08 10:00:00,74.41,74.5,74.32,74.49,20670.0,67.272,67.3534,67.1906,67.3443,20670.0
2022-08-08 10:10:00,74.5,74.66,74.49,74.55,26233.0,67.3534,67.498,67.3443,67.3986,26233.0
2022-08-08 10:20:00,74.55,74.65,74.39,74.61,32104.0,67.3986,67.489,67.2539,67.4528,32104.0
2022-08-08 10:30:00,74.65,74.67,74.53,74.58,19681.0,67.489,67.5071,67.3805,67.4257,19681.0
2022-08-08 10:40:00,74.59,74.72,74.53,74.7,19536.0,67.4347,67.5523,67.3805,67.5342,19536.0
2022-08-08 10:50:00,74.71,74.76,74.58,74.58,15134.0,67.5432,67.5884,67.4257,67.4257,15134.0
2022-08-08 11:00:00,74.58,74.63,74.51,74.55,13448.0,67.4257,67.4709,67.3624,67.3986,13448.0
2022-08-08 11:10:00,74.54,74.6,74.49,74.55,10322.0,67.3895,67.4438,67.3443,67.3986,10322.0
2022-08-08 11:20:00,74.54,74.55,74.44,74.51,8742.0,67.3895,67.3986,67.2991,67.3624,8742.0
2022-08-08 11:30:00,74.49,74.53,74.41,74.41,9517.0,67.3443,67.3805,67.272,67.272,9517.0
2022-08-08 11:40:00,74.41,74.46,74.31,74.4,14263.0,67.272,67.3172,67.1816,67.263,14263.0
2022-08-08 11:50:00,74.41,74.44,74.32,74.32,12604.0,67.272,67.2991,67.1906,67.1906,12604.0
2022-08-08 12:00:00,74.31,74.35,74.22,74.26,15375.0,67.1816,67.2178,67.1002,67.1364,15375.0
2022-08-08 12:10:00,74.26,74.27,74.05,74.11,13888.0,67.1364,67.1454,66.9465,67.0008,13888.0
2022-08-08 12:20:00,74.15,74.17,74.06,74.1,9894.0,67.0369,67.055,66.9556,66.9917,9894.0
2022-08-08 12:30:00,74.09,74.09,73.92,74.0,28418.0,66.9827,66.9827,66.829,66.9013,28418.0
2022-08-08 12:40:00,73.98,74.01,73.89,73.9,15544.0,66.8832,66.9104,66.8019,66.8109,15544.0
2022-08-08 12:50:00,73.9,73.92,73.84,73.86,23925.0,66.8109,66.829,66.7567,66.7748,23925.0
2022-08-08 13:00:00,73.86,73.93,73.82,73.86,28879.0,66.7748,66.838,66.7386,66.7748,28879.0
2022-08-08 13:10:00,73.87,74.03,73.85,74.03,15508.0,66.7838,66.9284,66.7657,66.9284,15508.0
2022-08-08 13:20:00,74.02,74.08,73.93,73.93,13773.0,66.9194,66.9737,66.838,66.838,13773.0
2022-08-08 13:30:00,73.93,73.95,73.87,73.89,13385.0,66.838,66.8561,66.7838,66.8019,13385.0
2022-08-08 13:40:00,73.88,73.98,73.88,73.97,9771.0,66.7928,66.8832,66.7928,66.8742,9771.0
2022-08-08 13:50:00,73.98,74.04,73.94,73.98,16840.0,66.8832,66.9375,66.8471,66.8832,16840.0
2022-08-08 14:00:00,73.98,74.0,73.85,73.88,13137.0,66.8832,66.9013,66.7657,66.7928,13137.0
2022-08-08 14:10:00,73.87,73.87,73.67,73.74,25081.0,66.7838,66.7838,66.603,66.6663,25081.0
2022-08-08 14:20:00,73.74,73.78,73.71,73.75,14275.0,66.6663,66.7024,66.6391,66.6753,14275.0
2022-08-08 14:30:00,73.74,73.85,73.73,73.83,15829.0,66.6663,66.7657,66.6572,66.7476,15829.0
2022-08-08 14:40:00,73.82,73.88,73.78,73.83,12870.0,66.7386,66.7928,66.7024,66.7476,12870.0
2022-08-08 14:50:00,73.83,73.93,73.79,73.9,12378.0,66.7476,66.838,66.7115,66.8109,12378.0
2022-08-08 15:00:00,73.88,73.97,73.83,73.88,31763.0,66.7928,66.8742,66.7476,66.7928,31763.0
2022-08-08 15:10:00,73.89,73.89,73.8,73.83,15319.0,66.8019,66.8019,66.7205,66.7476,15319.0
2022-08-08 15:20:00,73.84,73.87,73.76,73.77,29413.0,66.7567,66.7838,66.6843,66.6934,29413.0
2022-08-08 15:30:00,73.76,73.84,73.71,73.73,57397.0,66.6843,66.7567,66.6391,66.6572,57397.0
2022-08-08 15:40:00,73.73,73.83,73.71,73.77,62171.0,66.6572,66.7476,66.6391,66.6934,62171.0
2022-08-08 15:50:00,73.76,73.94,73.74,73.91,197440.0,66.6843,66.8471,66.6663,66.82,197440.0
2022-08-09 09:30:00,74.02,74.41,73.91,74.32,38836.0,66.9194,67.272,66.82,67.1906,38836.0
2022-08-09 09:40:00,74.3,74.36,74.2,74.28,25659.0,67.1725,67.2268,67.0821,67.1545,25659.0
2022-08-09 09:50:00,74.28,74.69,74.28,74.68,20472.0,67.1545,67.5251,67.1545,67.5161,20472.0
2022-08-09 10:00:00,74.66,74.7,74.41,74.47,20794.0,67.498,67.5342,67.272,67.3262,20794.0
2022-08-09 10:10:00,74.48,74.56,74.28,74.32,24693.0,67.3353,67.4076,67.1545,67.1906,24693.0
2022-08-09 10:20:00,74.34,74.58,74.33,74.56,23128.0,67.2087,67.4257,67.1997,67.4076,23128.0
2022-08-09 10:30:00,74.56,74.57,74.45,74.49,29360.0,67.4076,67.4166,67.3082,67.3443,29360.0
2022-08-09 10:40:00,74.5,74.55,74.32,74.37,31730.0,67.3534,67.3986,67.1906,67.2358,31730.0
2022-08-09 10:50:00,74.37,74.42,74.31,74.37,15924.0,67.2358,67.281,67.1816,67.2358,15924.0
2022-08-09 11:00:00,74.39,74.56,74.39,74.48,15851.0,67.2539,67.4076,67.2539,67.3353,15851.0
2022-08-09 11:10:00,74.48,74.63,74.48,74.62,22027.0,67.3353,67.4709,67.3353,67.4619,22027.0
2022-08-09 11:20:00,74.67,74.72,74.61,74.71,16390.0,67.5071,67.5523,67.4528,67.5432,16390.0
2022-08-09 11:30:00,74.72,74.77,74.7,74.71,23636.0,67.5523,67.5975,67.5342,67.5432,23636.0
2022-08-09 11:40:00,74.71,74.81,74.7,74.79,44254.0,67.5432,67.6336,67.5342,67.6155,44254.0
2022-08-09 11:50:00,74.82,74.92,74.77,74.86,20505.0,67.6427,67.7331,67.5975,67.6788,20505.0
2022-08-09 12:00:00,74.87,74.9,74.79,74.9,5048.0,67.6879,67.715,67.6155,67.715,5048.0
2022-08-09 12:10:00,74.9,74.9,74.86,74.86,6957.0,67.715,67.715,67.6788,67.6788,6957.0
2022-08-09 12:20:00,74.86,74.86,74.78,74.83,4046.0,67.6788,67.6788,67.6065,67.6517,4046.0
2022-08-09 12:30:00,74.81,74.89,74.79,74.87,11326.0,67.6336,67.706,67.6155,67.6879,11326.0
2022-08-09 12:40:00,74.86,74.97,74.85,74.92,38868.0,67.6788,67.7783,67.6698,67.7331,38868.0
2022-08-09 12:50:00,74.94,74.94,74.87,74.92,25706.0,67.7512,67.7512,67.6879,67.7331,25706.0
2022-08-09 13:00:00,74.92,74.92,74.82,74.84,13940.0,67.7331,67.7331,67.6427,67.6607,13940.0
2022-08-09 13:10:00,74.84,74.93,74.83,74.92,14043.0,67.6607,67.7421,67.6517,67.7331,14043.0
2022-08-09 13:20:00,74.91,74.91,74.81,74.84,8393.0,67.724,67.724,67.6336,67.6607,8393.0
2022-08-09 13:30:00,74.84,74.93,74.77,74.91,15528.0,67.6607,67.7421,67.5975,67.724,15528.0
2022-08-09 13:40:00,74.9,75.04,74.9,75.02,26878.0,67.715,67.8416,67.715,67.8235,26878.0
2022-08-09 13:50:00,75.02,75.02,74.91,74.92,12095.0,67.8235,67.8235,67.724,67.7331,12095.0
2022-08-09 14:00:00,74.9,74.97,74.9,74.91,12298.0,67.715,67.7783,67.715,67.724,12298.0
2022-08-09 14:10:00,74.92,74.93,74.83,74.84,12384.0,67.7331,67.7421,67.6517,67.6607,12384.0
2022-08-09 14:20:00,74.85,74.86,74.82,74.84,14566.0,67.6698,67.6788,67.6427,67.6607,14566.0
2022-08-09 14:30:00,74.84,74.89,74.8,74.84,25505.0,67.6607,67.706,67.6246,67.6607,25505.0
2022-08-09 14:40:00,74.84,74.84,74.78,74.84,11275.0,67.6607,67.6607,67.6065,67.6607,11275.0
2022-08-09 14:50:00,74.84,74.9,74.82,74.88,39601.0,67.6607,67.715,67.6427,67.6969,39601.0
2022-08-09 15:00:00,74.88,74.89,74.8,74.86,36265.0,67.6969,67.706,67.6246,67.6788,36265.0
2022-08-09 15:10:00,74.86,74.86,74.79,74.85,51759.0,67.6788,67.6788,67.6155,67.6698,51759.0
2022-08-09 15:20:00,74.85,74.93,74.85,74.92,29729.0,67.6698,67.7421,67.6698,67.7331,29729.0
2022-08-09 15:30:00,74.92,74.97,74.89,74.9,47132.0,67.7331,67.7783,67.706,67.715,47132.0
2022-08-09 15:40:00,74.9,74.95,74.77,74.83,66023.0,67.715,67.7602,67.5975,67.6517,66023.0
2022-08-09 15:50:00,74.83,74.9,74.75,74.83,223144.0,67.6517,67.715,67.5794,67.6517,223144.0
2022-08-10 09:30:00,75.3,75.46,75.06,75.12,45828.0,68.0766,68.2213,67.8596,67.9139,45828.0
2022-08-10 09:40:00,75.14,75.3,75.04,75.12,55676.0,67.932,68.0766,67.8416,67.9139,55676.0
2022-08-10 09:50:00,75.11,75.28,75.08,75.27,24423.0,67.9048,68.0585,67.8777,68.0495,24423.0
2022-08-10 10:00:00,75.28,75.28,75.11,75.22,16759.0,68.0585,68.0585,67.9048,68.0043,16759.0
2022-08-10 10:10:00,75.21,75.44,75.19,75.42,25007.0,67.9953,68.2032,67.9772,68.1851,25007.0
2022-08-10 10:20:00,75.44,75.48,75.31,75.37,21030.0,68.2032,68.2394,68.0857,68.1399,21030.0
2022-08-10 10:30:00,75.37,75.42,75.29,75.3,19967.0,68.1399,68.1851,68.0676,68.0766,19967.0
2022-08-10 10:40:00,75.3,75.42,75.27,75.28,22711.0,68.0766,68.1851,68.0495,68.0585,22711.0
2022-08-10 10:50:00,75.24,75.27,75.16,75.17,22742.0,68.0224,68.0495,67.9501,67.9591,22742.0
2022-08-10 11:00:00,75.18,75.28,75.14,75.24,28066.0,67.9681,68.0585,67.932,68.0224,28066.0
2022-08-10 11:10:00,75.24,75.24,75.08,75.12,18186.0,68.0224,68.0224,67.8777,67.9139,18186.0
2022-08-10 11:20:00,75.1,75.2,75.07,75.1,16705.0,67.8958,67.9862,67.8687,67.8958,16705.0
2022-08-10 11:30:00,75.11,75.16,75.04,75.1,9505.0,67.9048,67.9501,67.8416,67.8958,9505.0
2022-08-10 11:40:00,75.09,75.12,74.99,74.99,10843.0,67.8868,67.9139,67.7964,67.7964,10843.0
2022-08-10 11:50:00,74.98,74.98,74.9,74.93,12778.0,67.7873,67.7873,67.715,67.7421,12778.0
2022-08-10 12:00:00,74.91,74.92,74.83,74.83,16132.0,67.724,67.7331,67.6517,67.6517,16132.0
2022-08-10 12:10:00,74.83,74.84,74.68,74.7,11493.0,67.6517,67.6607,67.5161,67.5342,11493.0
2022-08-10 12:20:00,74.7,74.78,74.63,74.65,41447.0,67.5342,67.6065,67.4709,67.489,41447.0
2022-08-10 12:30:00,74.66,74.72,74.65,74.72,11884.0,67.498,67.5523,67.489,67.5523,11884.0
2022-08-10 12:40:00,74.73,74.82,74.67,74.78,9507.0,67.5613,67.6427,67.5071,67.6065,9507.0
2022-08-10 12:50:00,74.79,74.8,74.71,74.76,10607.0,67.6155,67.6246,67.5432,67.5884,10607.0
2022-08-10 13:00:00,74.77,74.85,74.74,74.83,10713.0,67.5975,67.6698,67.5703,67.6517,10713.0
2022-08-10 13:10:00,74.84,74.9,74.82,74.87,13314.0,67.6607,67.715,67.6427,67.6879,13314.0
2022-08-10 13:20:00,74.87,74.91,74.79,74.8,18240.0,67.6879,67.724,67.6155,67.6246,18240.0
2022-08-10 13:30:00,74.81,74.84,74.71,74.8,15796.0,67.6336,67.6607,67.5432,67.6246,15796.0
2022-08-10 13:40:00,74.79,74.84,74.77,74.79,22161.0,67.6155,67.6607,67.5975,67.6155,22161.0
2022-08-10 13:50:00,74.8,74.8,74.72,74.77,13492.0,67.6246,67.6246,67.5523,67.5975,13492.0
2022-08-10 14:00:00,74.77,74.79,74.68,74.76,66077.0,67.5975,67.6155,67.5161,67.5884,66077.0
2022-08-10 14:10:00,74.75,74.82,74.72,74.8,12975.0,67.5794,67.6427,67.5523,67.6246,12975.0
2022-08-10 14:20:00,74.82,74.83,74.75,74.75,25230.0,67.6427,67.6517,67.5794,67.5794,25230.0
2022-08-10 14:30:00,74.76,74.8,74.71,74.75,14589.0,67.5884,67.6246,67.5432,67.5794,14589.0
2022-08-10 14:40:00,74.76,74.83,74.74,74.81,15578.0,67.5884,67.6517,67.5703,67.6336,15578.0
2022-08-10 14:50:00,74.82,74.85,74.77,74.78,10606.0,67.6427,67.6698,67.5975,67.6065,10606.0
2022-08-10 15:00:00,74.79,74.86,74.78,74.84,19530.0,67.6155,67.6788,67.6065,67.6607,19530.0
2022-08-10 15:10:00,74.84,74.93,74.83,74.92,23764.0,67.6607,67.7421,67.6517,67.7331,23764.0
2022-08-10 15:20:00,74.93,74.96,74.88,74.88,30570.0,67.7421,67.7692,67.6969,67.6969,30570.0
2022-08-10 15:30:00,74.88,75.05,74.86,75.05,41454.0,67.6969,67.8506,67.6788,67.8506,41454.0
2022-08-10 15:40:00,75.05,75.13,75.03,75.06,62230.0,67.8506,67.9229,67.8325,67.8596,62230.0
2022-08-10 15:50:00,75.07,75.2,74.98,75.11,403571.0,67.8687,67.9862,67.7873,67.9048,403571.0
2022-08-11 09:30:00,75.25,75.28,74.74,75.1,63508.0,68.0314,68.0585,67.5703,67.8958,63508.0
2022-08-11 09:40:00,75.15,75.27,75.02,75.17,77549.0,67.941,68.0495,67.8235,67.9591,77549.0
2022-08-11 09:50:00,75.17,75.38,75.12,75.28,27652.0,67.9591,68.1489,67.9139,68.0585,27652.0
2022-08-11 10:00:00,75.29,75.67,75.27,75.62,20496.0,68.0676,68.4111,68.0495,68.3659,20496.0
2022-08-11 10:10:00,75.61,75.65,75.47,75.53,41485.0,68.3569,68.393,68.2303,68.2846,41485.0
2022-08-11 10:20:00,75.51,75.68,75.51,75.62,8305.0,68.2665,68.4202,68.2665,68.3659,8305.0
2022-08-11 10:30:00,75.6,75.78,75.58,75.72,19314.0,68.3478,68.5106,68.3298,68.4563,19314.0
2022-08-11 10:40:00,75.7,75.8,75.68,75.77,20347.0,68.4382,68.5287,68.4202,68.5015,20347.0
2022-08-11 10:50:00,75.79,75.8,75.64,75.66,19378.0,68.5196,68.5287,68.384,68.4021,19378.0
2022-08-11 11:00:00,75.66,75.7,75.56,75.67,14353.0,68.4021,68.4382,68.3117,68.4111,14353.0
2022-08-11 11:10:00,75.65,75.72,75.6,75.72,17192.0,68.393,68.4563,68.3478,68.4563,17192.0
2022-08-11 11:20:00,75.72,75.83,75.68,75.7,11344.0,68.4563,68.5558,68.4202,68.4382,11344.0
2022-08-11 11:30:00,75.71,75.72,75.52,75.67,13686.0,68.4473,68.4563,68.2755,68.4111,13686.0
2022-08-11 11:40:00,75.66,75.74,75.57,75.74,10104.0,68.4021,68.4744,68.3207,68.4744,10104.0
2022-08-11 11:50:00,75.73,75.82,75.71,75.76,9441.0,68.4654,68.5467,68.4473,68.4925,9441.0
2022-08-11 12:00:00,75.76,75.76,75.6,75.68,31261.0,68.4925,68.4925,68.3478,68.4202,31261.0
2022-08-11 12:10:00,75.68,75.75,75.65,75.69,12115.0,68.4202,68.4835,68.393,68.4292,12115.0
2022-08-11 12:20:00,75.68,75.69,75.5,75.52,26633.0,68.4202,68.4292,68.2574,68.2755,26633.0
2022-08-11 12:30:00,75.53,75.66,75.51,75.61,12791.0,68.2846,68.4021,68.2665,68.3569,12791.0
2022-08-11 12:40:00,75.59,75.6,75.48,75.49,21375.0,68.3388,68.3478,68.2394,68.2484,21375.0
2022-08-11 12:50:00,75.47,75.48,75.42,75.46,20327.0,68.2303,68.2394,68.1851,68.2213,20327.0
2022-08-11 13:00:00,75.46,75.5,75.41,75.49,14857.0,68.2213,68.2574,68.1761,68.2484,14857.0
2022-08-11 13:10:00,75.49,75.49,75.43,75.46,8727.0,68.2484,68.2484,68.1941,68.2213,8727.0
2022-08-11 13:20:00,75.46,75.47,75.4,75.41,6861.0,68.2213,68.2303,68.167,68.1761,6861.0
2022-08-11 13:30:00,75.39,75.39,75.27,75.27,30154.0,68.158,68.158,68.0495,68.0495,30154.0
2022-08-11 13:40:00,75.26,75.31,75.21,75.21,14587.0,68.0405,68.0857,67.9953,67.9953,14587.0
2022-08-11 13:50:00,75.2,75.27,75.13,75.26,23424.0,67.9862,68.0495,67.9229,68.0405,23424.0
2022-08-11 14:00:00,75.26,75.28,75.13,75.13,14098.0,68.0405,68.0585,67.9229,67.9229,14098.0
2022-08-11 14:10:00,75.14,75.16,75.02,75.07,14958.0,67.932,67.9501,67.8235,67.8687,14958.0
2022-08-11 14:20:00,75.05,75.05,74.98,75.01,14667.0,67.8506,67.8506,67.7873,67.8144,14667.0
2022-08-11 14:30:00,75.02,75.05,74.95,74.97,14755.0,67.8235,67.8506,67.7602,67.7783,14755.0
2022-08-11 14:40:00,74.96,74.96,74.87,74.89,22810.0,67.7692,67.7692,67.6879,67.706,22810.0
2022-08-11 14:50:00,74.88,74.92,74.83,74.84,66890.0,67.6969,67.7331,67.6517,67.6607,66890.0
2022-08-11 15:00:00,74.83,74.84,74.73,74.76,28027.0,67.6517,67.6607,67.5613,67.5884,28027.0
2022-08-11 15:10:00,74.78,74.79,74.66,74.74,31499.0,67.6065,67.6155,67.498,67.5703,31499.0
2022-08-11 15:20:00,74.75,74.78,74.65,74.65,31214.0,67.5794,67.6065,67.489,67.489,31214.0
2022-08-11 15:30:00,74.66,74.79,74.66,74.72,48115.0,67.498,67.6155,67.498,67.5523,48115.0
2022-08-11 15:40:00,74.72,74.78,74.52,74.57,60778.0,67.5523,67.6065,67.3714,67.4166,60778.0
2022-08-11 15:50:00,74.57,74.65,74.5,74.61,197360.0,67.4166,67.489,67.3534,67.4528,197360.0
2022-08-12 09:30:00,75.21,75.5,75.06,75.47,38116.0,67.9953,68.2574,67.8596,68.2303,38116.0
2022-08-12 09:40:00,75.47,75.47,75.29,75.34,14594.0,68.2303,68.2303,68.0676,68.1128,14594.0
2022-08-12 09:50:00,75.4,75.59,75.35,75.56,13587.0,68.167,68.3388,68.1218,68.3117,13587.0
2022-08-12 10:00:00,75.56,75.63,75.34,75.34,21894.0,68.3117,68.375,68.1128,68.1128,21894.0
2022-08-12 10:10:00,75.37,75.43,75.29,75.35,16763.0,68.1399,68.1941,68.0676,68.1218,16763.0
2022-08-12 10:20:00,75.36,75.52,75.34,75.46,19717.0,68.1309,68.2755,68.1128,68.2213,19717.0
2022-08-12 10:30:00,75.45,75.52,75.35,75.35,25835.0,68.2122,68.2755,68.1218,68.1218,25835.0
2022-08-12 10:40:00,75.39,75.52,75.39,75.41,40237.0,68.158,68.2755,68.158,68.1761,40237.0
2022-08-12 10:50:00,75.43,75.48,75.35,75.44,9290.0,68.1941,68.2394,68.1218,68.2032,9290.0
2022-08-12 11:00:00,75.45,75.61,75.45,75.54,15116.0,68.2122,68.3569,68.2122,68.2936,15116.0
2022-08-12 11:10:00,75.57,75.64,75.55,75.59,17456.0,68.3207,68.384,68.3026,68.3388,17456.0
2022-08-12 11:20:00,75.62,75.72,75.6,75.72,12306.0,68.3659,68.4563,68.3478,68.4563,12306.0
2022-08-12 11:30:00,75.73,75.78,75.69,75.69,9800.0,68.4654,68.5106,68.4292,68.4292,9800.0
2022-08-12 11:40:00,75.71,75.75,75.69,75.72,10125.0,68.4473,68.4835,68.4292,68.4563,10125.0
2022-08-12 11:50:00,75.73,75.78,75.71,75.77,10085.0,68.4654,68.5106,68.4473,68.5015,10085.0
2022-08-12 12:00:00,75.74,75.75,75.68,75.68,18092.0,68.4744,68.4835,68.4202,68.4202,18092.0
2022-08-12 12:10:00,75.68,75.7,75.63,75.67,16087.0,68.4202,68.4382,68.375,68.4111,16087.0
2022-08-12 12:20:00,75.66,75.67,75.58,75.62,11910.0,68.4021,68.4111,68.3298,68.3659,11910.0
2022-08-12 12:30:00,75.61,75.64,75.6,75.63,11810.0,68.3569,68.384,68.3478,68.375,11810.0
2022-08-12 12:40:00,75.63,75.7,75.62,75.67,8974.0,68.375,68.4382,68.3659,68.4111,8974.0
2022-08-12 12:50:00,75.65,75.76,75.64,75.69,11929.0,68.393,68.4925,68.384,68.4292,11929.0
2022-08-12 13:00:00,75.68,75.74,75.66,75.72,9994.0,68.4202,68.4744,68.4021,68.4563,9994.0
2022-08-12 13:10:00,75.72,75.72,75.68,75.7,7218.0,68.4563,68.4563,68.4202,68.4382,7218.0
2022-08-12 13:20:00,75.7,75.79,75.69,75.78,11621.0,68.4382,68.5196,68.4292,68.5106,11621.0
2022-08-12 13:30:00,75.8,75.82,75.72,75.78,13399.0,68.5287,68.5467,68.4563,68.5106,13399.0
2022-08-12 13:40:00,75.77,75.82,75.7,75.7,9258.0,68.5015,68.5467,68.4382,68.4382,9258.0
2022-08-12 13:50:00,75.72,75.73,75.7,75.72,10362.0,68.4563,68.4654,68.4382,68.4563,10362.0
2022-08-12 14:00:00,75.73,75.74,75.67,75.71,9041.0,68.4654,68.4744,68.4111,68.4473,9041.0
2022-08-12 14:10:00,75.72,75.76,75.69,75.71,11392.0,68.4563,68.4925,68.4292,68.4473,11392.0
2022-08-12 14:20:00,75.7,75.75,75.67,75.7,15978.0,68.4382,68.4835,68.4111,68.4382,15978.0
2022-08-12 14:30:00,75.71,75.77,75.69,75.7,13776.0,68.4473,68.5015,68.4292,68.4382,13776.0
2022-08-12 14:40:00,75.7,75.7,75.57,75.59,15676.0,68.4382,68.4382,68.3207,68.3388,15676.0
2022-08-12 14:50:00,75.58,75.66,75.58,75.63,15466.0,68.3298,68.4021,68.3298,68.375,15466.0
2022-08-12 15:00:00,75.63,75.81,75.62,75.78,26332.0,68.375,68.5377,68.3659,68.5106,26332.0
2022-08-12 15:10:00,75.78,75.85,75.77,75.82,19142.0,68.5106,68.5739,68.5015,68.5467,19142.0
2022-08-12 15:20:00,75.84,75.84,75.72,75.8,30949.0,68.5648,68.5648,68.4563,68.5287,30949.0
2022-08-12 15:30:00,75.78,75.85,75.76,75.8,32381.0,68.5106,68.5739,68.4925,68.5287,32381.0
2022-08-12 15:40:00,75.81,75.87,75.78,75.87,70628.0,68.5377,68.5919,68.5106,68.5919,70628.0
2022-08-12 15:50:00,75.87,75.99,75.87,75.95,190129.0,68.5919,68.7004,68.5919,68.6643,190129.0
2022-08-15 09:30:00,76.0,76.12,75.66,75.99,34886.0,68.7095,68.818,68.4021,68.7004,34886.0
2022-08-15 09:40:00,76.0,76.27,76.0,76.19,12232.0,68.7095,68.9536,68.7095,68.8812,12232.0
2022-08-15 09:50:00,76.2,76.28,76.04,76.11,20652.0,68.8903,68.9626,68.7456,68.8089,20652.0
2022-08-15 10:00:00,76.1,76.19,76.08,76.17,16977.0,68.7999,68.8812,68.7818,68.8632,16977.0
2022-08-15 10:10:00,76.16,76.3,76.1,76.1,13204.0,68.8541,68.9807,68.7999,68.7999,13204.0
2022-08-15 10:20:00,76.13,76.14,76.05,76.1,10566.0,68.827,68.836,68.7547,68.7999,10566.0
2022-08-15 10:30:00,76.1,76.13,75.99,76.04,8917.0,68.7999,68.827,68.7004,68.7456,8917.0
2022-08-15 10:40:00,76.05,76.09,76.01,76.08,7293.0,68.7547,68.7908,68.7185,68.7818,7293.0
2022-08-15 10:50:00,76.08,76.08,75.99,76.01,8202.0,68.7818,68.7818,68.7004,68.7185,8202.0
2022-08-15 11:00:00,76.05,76.07,76.0,76.03,7022.0,68.7547,68.7728,68.7095,68.7366,7022.0
2022-08-15 11:10:00,76.03,76.1,76.02,76.07,12014.0,68.7366,68.7999,68.7276,68.7728,12014.0
2022-08-15 11:20:00,76.09,76.1,76.01,76.09,9919.0,68.7908,68.7999,68.7185,68.7908,9919.0
2022-08-15 11:30:00,76.1,76.11,75.92,75.92,9333.0,68.7999,68.8089,68.6371,68.6371,9333.0
2022-08-15 11:40:00,75.94,76.13,75.94,76.12,8417.0,68.6552,68.827,68.6552,68.818,8417.0
2022-08-15 11:50:00,76.14,76.23,76.14,76.15,13465.0,68.836,68.9174,68.836,68.8451,13465.0
2022-08-15 12:00:00,76.17,76.21,76.14,76.18,9232.0,68.8632,68.8993,68.836,68.8722,9232.0
2022-08-15 12:10:00,76.18,76.31,76.18,76.29,15690.0,68.8722,68.9897,68.8722,68.9717,15690.0
2022-08-15 12:20:00,76.28,76.36,76.27,76.34,10027.0,68.9626,69.0349,68.9536,69.0169,10027.0
2022-08-15 12:30:00,76.39,76.47,76.37,76.45,18566.0,69.0621,69.1344,69.044,69.1163,18566.0
2022-08-15 12:40:00,76.42,76.42,76.32,76.33,5586.0,69.0892,69.0892,68.9988,69.0078,5586.0
2022-08-15 12:50:00,76.36,76.37,76.32,76.32,8760.0,69.0349,69.044,68.9988,68.9988,8760.0
2022-08-15 13:00:00,76.37,76.37,76.29,76.37,11308.0,69.044,69.044,68.9717,69.044,11308.0
2022-08-15 13:10:00,76.36,76.41,76.33,76.38,17592.0,69.0349,69.0801,69.0078,69.053,17592.0
2022-08-15 13:20:00,76.41,76.47,76.41,76.43,5767.0,69.0801,69.1344,69.0801,69.0982,5767.0
2022-08-15 13:30:00,76.46,76.48,76.37,76.37,13854.0,69.1253,69.1434,69.044,69.044,13854.0
2022-08-15 13:40:00,76.37,76.46,76.37,76.44,11615.0,69.044,69.1253,69.044,69.1073,11615.0
2022-08-15 13:50:00,76.45,76.48,76.43,76.47,9823.0,69.1163,69.1434,69.0982,69.1344,9823.0
2022-08-15 14:00:00,76.48,76.55,76.47,76.49,8858.0,69.1434,69.2067,69.1344,69.1525,8858.0
2022-08-15 14:10:00,76.48,76.49,76.43,76.49,14183.0,69.1434,69.1525,69.0982,69.1525,14183.0
2022-08-15 14:20:00,76.49,76.49,76.41,76.47,6337.0,69.1525,69.1525,69.0801,69.1344,6337.0
2022-08-15 14:30:00,76.48,76.51,76.4,76.42,11680.0,69.1434,69.1705,69.0711,69.0892,11680.0
2022-08-15 14:40:00,76.42,76.45,76.4,76.45,8891.0,69.0892,69.1163,69.0711,69.1163,8891.0
2022-08-15 14:50:00,76.47,76.47,76.42,76.43,11555.0,69.1344,69.1344,69.0892,69.0982,11555.0
2022-08-15 15:00:00,76.45,76.49,76.43,76.45,15386.0,69.1163,69.1525,69.0982,69.1163,15386.0
2022-08-15 15:10:00,76.44,76.51,76.41,76.42,22502.0,69.1073,69.1705,69.0801,69.0892,22502.0
2022-08-15 15:20:00,76.44,76.5,76.42,76.5,15223.0,69.1073,69.1615,69.0892,69.1615,15223.0
2022-08-15 15:30:00,76.48,76.57,76.48,76.57,33933.0,69.1434,69.2248,69.1434,69.2248,33933.0
2022-08-15 15:40:00,76.58,76.65,76.53,76.62,41278.0,69.2338,69.2971,69.1886,69.27,41278.0
2022-08-15 15:50:00,76.64,76.75,76.58,76.7,164762.0,69.2881,69.3875,69.2338,69.3423,164762.0
2022-08-16 09:30:00,76.3,76.79,76.3,76.77,49787.0,68.9807,69.4237,68.9807,69.4056,49787.0
2022-08-16 09:40:00,76.81,77.01,76.79,76.98,28507.0,69.4418,69.6226,69.4237,69.5955,28507.0
2022-08-16 09:50:00,76.97,77.0,76.77,76.85,20615.0,69.5864,69.6135,69.4056,69.4779,20615.0
2022-08-16 10:00:00,76.87,77.13,76.85,77.07,32368.0,69.496,69.7311,69.4779,69.6768,32368.0
2022-08-16 10:10:00,77.07,77.14,77.04,77.04,14557.0,69.6768,69.7401,69.6497,69.6497,14557.0
2022-08-16 10:20:00,77.03,77.15,76.98,77.11,21414.0,69.6407,69.7492,69.5955,69.713,21414.0
2022-08-16 10:30:00,77.11,77.26,77.11,77.13,16699.0,69.713,69.8486,69.713,69.7311,16699.0
2022-08-16 10:40:00,77.15,77.19,77.09,77.15,14417.0,69.7492,69.7853,69.6949,69.7492,14417.0
2022-08-16 10:50:00,77.11,77.19,77.02,77.19,17691.0,69.713,69.7853,69.6316,69.7853,17691.0
2022-08-16 11:00:00,77.2,77.25,77.1,77.18,14914.0,69.7944,69.8396,69.704,69.7763,14914.0
2022-08-16 11:10:00,77.18,77.24,77.07,77.18,22522.0,69.7763,69.8305,69.6768,69.7763,22522.0
2022-08-16 11:20:00,77.2,77.23,77.15,77.19,14417.0,69.7944,69.8215,69.7492,69.7853,14417.0
2022-08-16 11:30:00,77.17,77.17,77.07,77.13,20425.0,69.7672,69.7672,69.6768,69.7311,20425.0
2022-08-16 11:40:00,77.12,77.13,76.92,77.01,15679.0,69.722,69.7311,69.5412,69.6226,15679.0
2022-08-16 11:50:00,77.03,77.11,77.03,77.07,8890.0,69.6407,69.713,69.6407,69.6768,8890.0
2022-08-16 12:00:00,77.06,77.13,77.01,77.13,12076.0,69.6678,69.7311,69.6226,69.7311,12076.0
2022-08-16 12:10:00,77.15,77.2,77.14,77.17,15754.0,69.7492,69.7944,69.7401,69.7672,15754.0
2022-08-16 12:20:00,77.18,77.26,77.18,77.23,11669.0,69.7763,69.8486,69.7763,69.8215,11669.0
2022-08-16 12:30:00,77.22,77.28,77.2,77.26,12057.0,69.8124,69.8667,69.7944,69.8486,12057.0
2022-08-16 12:40:00,77.25,77.25,77.15,77.15,9400.0,69.8396,69.8396,69.7492,69.7492,9400.0
2022-08-16 12:50:00,77.13,77.13,77.01,77.02,6743.0,69.7311,69.7311,69.6226,69.6316,6743.0
2022-08-16 13:00:00,77.03,77.09,76.99,77.07,10712.0,69.6407,69.6949,69.6045,69.6768,10712.0
2022-08-16 13:10:00,77.08,77.13,77.02,77.03,15723.0,69.6859,69.7311,69.6316,69.6407,15723.0
2022-08-16 13:20:00,77.03,77.1,77.02,77.09,8005.0,69.6407,69.704,69.6316,69.6949,8005.0
2022-08-16 13:30:00,77.09,77.1,76.98,77.07,14638.0,69.6949,69.704,69.5955,69.6768,14638.0
2022-08-16 13:40:00,77.08,77.16,77.08,77.15,10974.0,69.6859,69.7582,69.6859,69.7492,10974.0
2022-08-16 13:50:00,77.15,77.17,77.07,77.13,12135.0,69.7492,69.7672,69.6768,69.7311,12135.0
2022-08-16 14:00:00,77.12,77.2,77.1,77.19,14142.0,69.722,69.7944,69.704,69.7853,14142.0
2022-08-16 14:10:00,77.2,77.22,77.11,77.11,13689.0,69.7944,69.8124,69.713,69.713,13689.0
2022-08-16 14:20:00,77.12,77.14,77.02,77.06,21773.0,69.722,69.7401,69.6316,69.6678,21773.0
2022-08-16 14:30:00,77.07,77.09,76.91,76.93,14656.0,69.6768,69.6949,69.5322,69.5503,14656.0
2022-08-16 14:40:00,76.91,76.95,76.78,76.78,17658.0,69.5322,69.5683,69.4146,69.4146,17658.0
2022-08-16 14:50:00,76.77,76.86,76.73,76.84,11177.0,69.4056,69.487,69.3694,69.4689,11177.0
2022-08-16 15:00:00,76.83,76.85,76.75,76.82,15771.0,69.4599,69.4779,69.3875,69.4508,15771.0
2022-08-16 15:10:00,76.81,76.86,76.78,76.84,11607.0,69.4418,69.487,69.4146,69.4689,11607.0
2022-08-16 15:20:00,76.86,76.9,76.8,76.83,20606.0,69.487,69.5231,69.4327,69.4599,20606.0
2022-08-16 15:30:00,76.82,76.88,76.79,76.86,29054.0,69.4508,69.5051,69.4237,69.487,29054.0
2022-08-16 15:40:00,76.83,77.02,76.82,76.98,31877.0,69.4599,69.6316,69.4508,69.5955,31877.0
2022-08-16 15:50:00,77.0,77.04,76.94,77.01,140451.0,69.6135,69.6497,69.5593,69.6226,140451.0
2022-08-17 09:30:00,76.78,77.1,76.7,77.08,39556.0,69.4146,69.704,69.3423,69.6859,39556.0
2022-08-17 09:40:00,77.06,77.3,77.03,77.3,21368.0,69.6678,69.8848,69.6407,69.8848,21368.0
2022-08-17 09:50:00,77.32,77.44,77.12,77.12,25008.0,69.9028,70.0113,69.722,69.722,25008.0
2022-08-17 10:00:00,77.13,77.27,77.11,77.24,11189.0,69.7311,69.8576,69.713,69.8305,11189.0
2022-08-17 10:10:00,77.25,77.37,77.22,77.26,17674.0,69.8396,69.948,69.8124,69.8486,17674.0
2022-08-17 10:20:00,77.25,77.3,77.2,77.23,9412.0,69.8396,69.8848,69.7944,69.8215,9412.0
2022-08-17 10:30:00,77.22,77.35,77.21,77.27,14763.0,69.8124,69.93,69.8034,69.8576,14763.0
2022-08-17 10:40:00,77.26,77.38,77.22,77.37,9328.0,69.8486,69.9571,69.8124,69.948,9328.0
2022-08-17 10:50:00,77.38,77.38,77.06,77.06,16078.0,69.9571,69.9571,69.6678,69.6678,16078.0
2022-08-17 11:00:00,77.07,77.07,76.94,76.98,20437.0,69.6768,69.6768,69.5593,69.5955,20437.0
2022-08-17 11:10:00,76.98,77.11,76.94,77.11,10617.0,69.5955,69.713,69.5593,69.713,10617.0
2022-08-17 11:20:00,77.11,77.31,77.09,77.28,17205.0,69.713,69.8938,69.6949,69.8667,17205.0
2022-08-17 11:30:00,77.28,77.32,77.19,77.2,12573.0,69.8667,69.9028,69.7853,69.7944,12573.0
2022-08-17 11:40:00,77.21,77.21,76.97,76.97,13518.0,69.8034,69.8034,69.5864,69.5864,13518.0
2022-08-17 11:50:00,76.97,77.0,76.88,76.88,13676.0,69.5864,69.6135,69.5051,69.5051,13676.0
2022-08-17 12:00:00,76.86,76.95,76.85,76.93,10212.0,69.487,69.5683,69.4779,69.5503,10212.0
2022-08-17 12:10:00,76.95,77.14,76.95,77.12,14660.0,69.5683,69.7401,69.5683,69.722,14660.0
2022-08-17 12:20:00,77.12,77.12,77.01,77.08,11193.0,69.722,69.722,69.6226,69.6859,11193.0
2022-08-17 12:30:00,77.07,77.09,77.01,77.04,9925.0,69.6768,69.6949,69.6226,69.6497,9925.0
2022-08-17 12:40:00,77.06,77.1,77.03,77.03,18588.0,69.6678,69.704,69.6407,69.6407,18588.0
2022-08-17 12:50:00,77.03,77.1,77.01,77.05,34068.0,69.6407,69.704,69.6226,69.6587,34068.0
2022-08-17 13:00:00,77.03,77.04,76.94,77.0,20351.0,69.6407,69.6497,69.5593,69.6135,20351.0
2022-08-17 13:10:00,76.99,77.07,76.95,76.95,16038.0,69.6045,69.6768,69.5683,69.5683,16038.0
2022-08-17 13:20:00,76.95,77.02,76.94,76.97,20923.0,69.5683,69.6316,69.5593,69.5864,20923.0
2022-08-17 13:30:00,76.97,77.0,76.91,77.0,19127.0,69.5864,69.6135,69.5322,69.6135,19127.0
2022-08-17 13:40:00,77.01,77.09,77.0,77.06,18061.0,69.6226,69.6949,69.6135,69.6678,18061.0
2022-08-17 13:50:00,77.07,77.13,77.06,77.11,8772.0,69.6768,69.7311,69.6678,69.713,8772.0
2022-08-17 14:00:00,77.12,77.29,77.08,77.22,18155.0,69.722,69.8757,69.6859,69.8124,18155.0
2022-08-17 14:10:00,77.13,77.25,77.1,77.17,9794.0,69.7311,69.8396,69.704,69.7672,9794.0
2022-08-17 14:20:00,77.17,77.17,77.05,77.11,9073.0,69.7672,69.7672,69.6587,69.713,9073.0
2022-08-17 14:30:00,77.1,77.23,77.08,77.21,13058.0,69.704,69.8215,69.6859,69.8034,13058.0
2022-08-17 14:40:00,77.21,77.21,77.09,77.14,16349.0,69.8034,69.8034,69.6949,69.7401,16349.0
2022-08-17 14:50:00,77.16,77.19,77.12,77.15,10313.0,69.7582,69.7853,69.722,69.7492,10313.0
2022-08-17 15:00:00,77.1,77.18,77.07,77.12,10808.0,69.704,69.7763,69.6768,69.722,10808.0
2022-08-17 15:10:00,77.15,77.16,76.93,76.93,9613.0,69.7492,69.7582,69.5503,69.5503,9613.0
2022-08-17 15:20:00,76.93,77.03,76.9,77.03,24435.0,69.5503,69.6407,69.5231,69.6407,24435.0
2022-08-17 15:30:00,77.01,77.08,76.99,77.02,48465.0,69.6226,69.6859,69.6045,69.6316,48465.0
2022-08-17 15:40:00,77.03,77.13,77.03,77.03,50444.0,69.6407,69.7311,69.6407,69.6407,50444.0
2022-08-17 15:50:00,77.03,77.05,76.92,76.94,166076.0,69.6407,69.6587,69.5412,69.5593,166076.0
2022-08-18 09:30:00,77.01,77.53,76.94,77.35,77615.0,69.6226,70.0927,69.5593,69.93,77615.0
2022-08-18 09:40:00,77.34,77.45,77.26,77.42,23371.0,69.9209,70.0204,69.8486,69.9933,23371.0
2022-08-18 09:50:00,77.43,77.45,77.24,77.29,35468.0,70.0023,70.0204,69.8305,69.8757,35468.0
2022-08-18 10:00:00,77.31,77.36,77.25,77.33,20328.0,69.8938,69.939,69.8396,69.9119,20328.0
2022-08-18 10:10:00,77.34,77.42,77.31,77.31,8529.0,69.9209,69.9933,69.8938,69.8938,8529.0
2022-08-18 10:20:00,77.31,77.4,77.28,77.35,15767.0,69.8938,69.9752,69.8667,69.93,15767.0
2022-08-18 10:30:00,77.35,77.36,77.25,77.3,20307.0,69.93,69.939,69.8396,69.8848,20307.0
2022-08-18 10:40:00,77.29,77.43,77.22,77.23,22432.0,69.8757,70.0023,69.8124,69.8215,22432.0
2022-08-18 10:50:00,77.23,77.33,77.18,77.3,16369.0,69.8215,69.9119,69.7763,69.8848,16369.0
2022-08-18 11:00:00,77.31,77.41,77.29,77.37,10303.0,69.8938,69.9842,69.8757,69.948,10303.0
2022-08-18 11:10:00,77.4,77.41,77.28,77.31,14696.0,69.9752,69.9842,69.8667,69.8938,14696.0
2022-08-18 11:20:00,77.32,77.38,77.3,77.34,6753.0,69.9028,69.9571,69.8848,69.9209,6753.0
2022-08-18 11:30:00,77.36,77.36,77.28,77.3,10925.0,69.939,69.939,69.8667,69.8848,10925.0
2022-08-18 11:40:00,77.28,77.35,77.25,77.34,5849.0,69.8667,69.93,69.8396,69.9209,5849.0
2022-08-18 11:50:00,77.34,77.39,77.22,77.22,17194.0,69.9209,69.9661,69.8124,69.8124,17194.0
2022-08-18 12:00:00,77.22,77.27,77.22,77.26,7647.0,69.8124,69.8576,69.8124,69.8486,7647.0
2022-08-18 12:10:00,77.26,77.29,77.21,77.25,11816.0,69.8486,69.8757,69.8034,69.8396,11816.0
2022-08-18 12:20:00,77.25,77.26,77.1,77.1,12151.0,69.8396,69.8486,69.704,69.704,12151.0
2022-08-18 12:30:00,77.09,77.11,77.06,77.1,15505.0,69.6949,69.713,69.6678,69.704,15505.0
2022-08-18 12:40:00,77.1,77.1,76.97,77.0,20122.0,69.704,69.704,69.5864,69.6135,20122.0
2022-08-18 12:50:00,76.99,76.99,76.91,76.92,14507.0,69.6045,69.6045,69.5322,69.5412,14507.0
2022-08-18 13:00:00,76.92,76.93,76.85,76.89,14104.0,69.5412,69.5503,69.4779,69.5141,14104.0
2022-08-18 13:10:00,76.89,76.94,76.86,76.89,12096.0,69.5141,69.5593,69.487,69.5141,12096.0
2022-08-18 13:20:00,76.9,76.98,76.87,76.93,17619.0,69.5231,69.5955,69.496,69.5503,17619.0
2022-08-18 13:30:00,76.94,76.97,76.82,76.89,23567.0,69.5593,69.5864,69.4508,69.5141,23567.0
2022-08-18 13:40:00,76.89,76.95,76.86,76.87,14402.0,69.5141,69.5683,69.487,69.496,14402.0
2022-08-18 13:50:00,76.87,76.89,76.83,76.89,13151.0,69.496,69.5141,69.4599,69.5141,13151.0
2022-08-18 14:00:00,76.92,76.97,76.88,76.97,15870.0,69.5412,69.5864,69.5051,69.5864,15870.0
2022-08-18 14:10:00,76.97,76.99,76.89,76.95,20834.0,69.5864,69.6045,69.5141,69.5683,20834.0
2022-08-18 14:20:00,76.95,76.97,76.92,76.96,21423.0,69.5683,69.5864,69.5412,69.5774,21423.0
2022-08-18 14:30:00,76.96,77.0,76.92,76.98,11571.0,69.5774,69.6135,69.5412,69.5955,11571.0
2022-08-18 14:40:00,76.97,77.03,76.92,76.92,19102.0,69.5864,69.6407,69.5412,69.5412,19102.0
2022-08-18 14:50:00,76.91,77.03,76.91,77.02,23153.0,69.5322,69.6407,69.5322,69.6316,23153.0
2022-08-18 15:00:00,77.03,77.04,76.96,76.98,26492.0,69.6407,69.6497,69.5774,69.5955,26492.0
2022-08-18 15:10:00,76.99,77.03,76.97,77.01,27715.0,69.6045,69.6407,69.5864,69.6226,27715.0
2022-08-18 15:20:00,77.01,77.03,76.91,76.91,28392.0,69.6226,69.6407,69.5322,69.5322,28392.0
2022-08-18 15:30:00,76.92,76.96,76.9,76.92,43245.0,69.5412,69.5774,69.5231,69.5412,43245.0
2022-08-18 15:40:00,76.93,77.0,76.92,76.98,54945.0,69.5503,69.6135,69.5412,69.5955,54945.0
2022-08-18 15:50:00,76.98,77.02,76.9,77.01,220886.0,69.5955,69.6316,69.5231,69.6226,220886.0
2022-08-19 09:30:00,76.89,77.29,76.75,77.19,186086.0,69.5141,69.8757,69.3875,69.7853,186086.0
2022-08-19 09:40:00,77.26,77.42,77.23,77.31,40417.0,69.8486,69.9933,69.8215,69.8938,40417.0
2022-08-19 09:50:00,77.32,77.34,76.89,77.03,43471.0,69.9028,69.9209,69.5141,69.6407,43471.0
2022-08-19 10:00:00,76.99,77.12,76.99,77.04,22579.0,69.6045,69.722,69.6045,69.6497,22579.0
2022-08-19 10:10:00,77.04,77.17,76.99,77.02,13982.0,69.6497,69.7672,69.6045,69.6316,13982.0
2022-08-19 10:20:00,77.01,77.11,76.94,77.08,23330.0,69.6226,69.713,69.5593,69.6859,23330.0
2022-08-19 10:30:00,77.1,77.16,77.01,77.09,17225.0,69.704,69.7582,69.6226,69.6949,17225.0
2022-08-19 10:40:00,77.09,77.14,77.0,77.03,16203.0,69.6949,69.7401,69.6135,69.6407,16203.0
2022-08-19 10:50:00,77.03,77.1,76.92,77.0,27835.0,69.6407,69.704,69.5412,69.6135,27835.0
2022-08-19 11:00:00,77.01,77.07,76.92,76.95,18729.0,69.6226,69.6768,69.5412,69.5683,18729.0
2022-08-19 11:10:00,76.94,76.96,76.78,76.78,17314.0,69.5593,69.5774,69.4146,69.4146,17314.0
2022-08-19 11:20:00,76.77,76.98,76.76,76.96,28113.0,69.4056,69.5955,69.3966,69.5774,28113.0
2022-08-19 11:30:00,76.97,76.99,76.87,76.97,27559.0,69.5864,69.6045,69.496,69.5864,27559.0
2022-08-19 11:40:00,76.97,77.0,76.88,76.95,26639.0,69.5864,69.6135,69.5051,69.5683,26639.0
2022-08-19 11:50:00,76.96,77.06,76.91,77.05,29564.0,69.5774,69.6678,69.5322,69.6587,29564.0
2022-08-19 12:00:00,77.06,77.07,76.91,76.98,35887.0,69.6678,69.6768,69.5322,69.5955,35887.0
2022-08-19 12:10:00,76.99,77.11,76.99,77.11,32166.0,69.6045,69.713,69.6045,69.713,32166.0
2022-08-19 12:20:00,77.12,77.15,77.09,77.14,13437.0,69.722,69.7492,69.6949,69.7401,13437.0
2022-08-19 12:30:00,77.12,77.27,77.1,77.27,16827.0,69.722,69.8576,69.704,69.8576,16827.0
2022-08-19 12:40:00,77.28,77.37,77.25,77.31,13313.0,69.8667,69.948,69.8396,69.8938,13313.0
2022-08-19 12:50:00,77.31,77.31,77.22,77.22,16994.0,69.8938,69.8938,69.8124,69.8124,16994.0
2022-08-19 13:00:00,77.21,77.23,77.16,77.19,9594.0,69.8034,69.8215,69.7582,69.7853,9594.0
2022-08-19 13:10:00,77.22,77.25,77.18,77.25,14388.0,69.8124,69.8396,69.7763,69.8396,14388.0
2022-08-19 13:20:00,77.26,77.33,77.2,77.23,11103.0,69.8486,69.9119,69.7944,69.8215,11103.0
2022-08-19 13:30:00,77.25,77.25,77.06,77.12,20748.0,69.8396,69.8396,69.6678,69.722,20748.0
2022-08-19 13:40:00,77.11,77.13,77.05,77.09,18813.0,69.713,69.7311,69.6587,69.6949,18813.0
2022-08-19 13:50:00,77.1,77.18,77.07,77.14,20868.0,69.704,69.7763,69.6768,69.7401,20868.0
2022-08-19 14:00:00,77.14,77.2,77.11,77.11,13346.0,69.7401,69.7944,69.713,69.713,13346.0
2022-08-19 14:10:00,77.11,77.11,76.97,77.01,12944.0,69.713,69.713,69.5864,69.6226,12944.0
2022-08-19 14:20:00,77.0,77.05,77.0,77.03,18586.0,69.6135,69.6587,69.6135,69.6407,18586.0
2022-08-19 14:30:00,77.03,77.03,76.89,76.89,19192.0,69.6407,69.6407,69.5141,69.5141,19192.0
2022-08-19 14:40:00,76.88,76.96,76.84,76.95,14602.0,69.5051,69.5774,69.4689,69.5683,14602.0
2022-08-19 14:50:00,76.96,76.96,76.82,76.88,16394.0,69.5774,69.5774,69.4508,69.5051,16394.0
2022-08-19 15:00:00,76.87,76.88,76.77,76.79,34968.0,69.496,69.5051,69.4056,69.4237,34968.0
2022-08-19 15:10:00,76.8,76.94,76.78,76.89,27730.0,69.4327,69.5593,69.4146,69.5141,27730.0
2022-08-19 15:20:00,76.89,76.92,76.8,76.84,32819.0,69.5141,69.5412,69.4327,69.4689,32819.0
2022-08-19 15:30:00,76.85,76.88,76.81,76.88,45933.0,69.4779,69.5051,69.4418,69.5051,45933.0
2022-08-19 15:40:00,76.87,76.96,76.85,76.95,56169.0,69.496,69.5774,69.4779,69.5683,56169.0
2022-08-19 15:50:00,76.94,76.98,76.79,76.94,281485.0,69.5593,69.5955,69.4237,69.5593,281485.0
2022-08-22 09:30:00,76.82,76.87,76.58,76.62,76375.0,69.4508,69.496,69.2338,69.27,76375.0
2022-08-22 09:40:00,76.61,76.63,76.44,76.57,33518.0,69.261,69.279,69.1073,69.2248,33518.0
2022-08-22 09:50:00,76.57,76.66,76.5,76.64,29464.0,69.2248,69.3062,69.1615,69.2881,29464.0
2022-08-22 10:00:00,76.66,76.92,76.66,76.81,18845.0,69.3062,69.5412,69.3062,69.4418,18845.0
2022-08-22 10:10:00,76.86,76.91,76.83,76.91,9436.0,69.487,69.5322,69.4599,69.5322,9436.0
2022-08-22 10:20:00,76.88,77.02,76.87,76.89,10381.0,69.5051,69.6316,69.496,69.5141,10381.0
2022-08-22 10:30:00,76.9,77.01,76.85,76.85,14215.0,69.5231,69.6226,69.4779,69.4779,14215.0
2022-08-22 10:40:00,76.84,76.89,76.76,76.83,9238.0,69.4689,69.5141,69.3966,69.4599,9238.0
2022-08-22 10:50:00,76.83,76.83,76.6,76.62,19978.0,69.4599,69.4599,69.2519,69.27,19978.0
2022-08-22 11:00:00,76.64,76.69,76.59,76.67,12224.0,69.2881,69.3333,69.2429,69.3152,12224.0
2022-08-22 11:10:00,76.67,76.72,76.58,76.64,13670.0,69.3152,69.3604,69.2338,69.2881,13670.0
2022-08-22 11:20:00,76.65,76.69,76.52,76.55,14576.0,69.2971,69.3333,69.1796,69.2067,14576.0
2022-08-22 11:30:00,76.53,76.54,76.45,76.45,9990.0,69.1886,69.1977,69.1163,69.1163,9990.0
2022-08-22 11:40:00,76.45,76.47,76.33,76.33,15899.0,69.1163,69.1344,69.0078,69.0078,15899.0
2022-08-22 11:50:00,76.38,76.51,76.38,76.48,9263.0,69.053,69.1705,69.053,69.1434,9263.0
2022-08-22 12:00:00,76.48,76.53,76.44,76.46,16040.0,69.1434,69.1886,69.1073,69.1253,16040.0
2022-08-22 12:10:00,76.46,76.5,76.43,76.49,16273.0,69.1253,69.1615,69.0982,69.1525,16273.0
2022-08-22 12:20:00,76.5,76.53,76.42,76.45,38597.0,69.1615,69.1886,69.0892,69.1163,38597.0
2022-08-22 12:30:00,76.45,76.48,76.39,76.43,8304.0,69.1163,69.1434,69.0621,69.0982,8304.0
2022-08-22 12:40:00,76.42,76.43,76.31,76.34,12586.0,69.0892,69.0982,68.9897,69.0169,12586.0
2022-08-22 12:50:00,76.33,76.39,76.3,76.38,16322.0,69.0078,69.0621,68.9807,69.053,16322.0
2022-08-22 13:00:00,76.38,76.39,76.28,76.3,13249.0,69.053,69.0621,68.9626,68.9807,13249.0
2022-08-22 13:10:00,76.29,76.32,76.26,76.27,10958.0,68.9717,68.9988,68.9445,68.9536,10958.0
2022-08-22 13:20:00,76.27,76.35,76.27,76.34,13415.0,68.9536,69.0259,68.9536,69.0169,13415.0
2022-08-22 13:30:00,76.35,76.35,76.21,76.25,13606.0,69.0259,69.0259,68.8993,68.9355,13606.0
2022-08-22 13:40:00,76.25,76.25,76.2,76.23,13191.0,68.9355,68.9355,68.8903,68.9174,13191.0
2022-08-22 13:50:00,76.23,76.24,76.08,76.1,11254.0,68.9174,68.9264,68.7818,68.7999,11254.0
2022-08-22 14:00:00,76.13,76.16,76.08,76.08,11637.0,68.827,68.8541,68.7818,68.7818,11637.0
2022-08-22 14:10:00,76.06,76.09,76.02,76.03,13580.0,68.7637,68.7908,68.7276,68.7366,13580.0
2022-08-22 14:20:00,76.03,76.14,76.01,76.14,14262.0,68.7366,68.836,68.7185,68.836,14262.0
2022-08-22 14:30:00,76.13,76.19,76.11,76.14,18097.0,68.827,68.8812,68.8089,68.836,18097.0
2022-08-22 14:40:00,76.16,76.18,76.07,76.07,17612.0,68.8541,68.8722,68.7728,68.7728,17612.0
2022-08-22 14:50:00,76.08,76.15,76.07,76.09,28187.0,68.7818,68.8451,68.7728,68.7908,28187.0
2022-08-22 15:00:00,76.07,76.18,76.07,76.15,15883.0,68.7728,68.8722,68.7728,68.8451,15883.0
2022-08-22 15:10:00,76.17,76.2,76.12,76.14,24907.0,68.8632,68.8903,68.818,68.836,24907.0
2022-08-22 15:20:00,76.14,76.14,76.04,76.05,19862.0,68.836,68.836,68.7456,68.7547,19862.0
2022-08-22 15:30:00,76.05,76.08,75.96,76.08,37762.0,68.7547,68.7818,68.6733,68.7818,37762.0
2022-08-22 15:40:00,76.08,76.1,75.97,76.07,55153.0,68.7818,68.7999,68.6823,68.7728,55153.0
2022-08-22 15:50:00,76.06,76.22,76.01,76.22,185192.0,68.7637,68.9084,68.7185,68.9084,185192.0
2022-08-23 09:30:00,76.11,76.11,75.57,75.64,56255.0,68.8089,68.8089,68.3207,68.384,56255.0
2022-08-23 09:40:00,75.65,75.73,75.48,75.63,41438.0,68.393,68.4654,68.2394,68.375,41438.0
2022-08-23 09:50:00,75.62,75.71,75.43,75.51,23102.0,68.3659,68.4473,68.1941,68.2665,23102.0
2022-08-23 10:00:00,75.54,75.73,75.51,75.7,15090.0,68.2936,68.4654,68.2665,68.4382,15090.0
2022-08-23 10:10:00,75.69,75.74,75.51,75.57,29153.0,68.4292,68.4744,68.2665,68.3207,29153.0
2022-08-23 10:20:00,75.55,75.64,75.5,75.55,19145.0,68.3026,68.384,68.2574,68.3026,19145.0
2022-08-23 10:30:00,75.56,75.68,75.45,75.49,13100.0,68.3117,68.4202,68.2122,68.2484,13100.0
2022-08-23 10:40:00,75.47,75.47,75.35,75.42,18007.0,68.2303,68.2303,68.1218,68.1851,18007.0
2022-08-23 10:50:00,75.43,75.49,75.29,75.29,16369.0,68.1941,68.2484,68.0676,68.0676,16369.0
2022-08-23 11:00:00,75.31,75.33,75.24,75.24,14833.0,68.0857,68.1037,68.0224,68.0224,14833.0
2022-08-23 11:10:00,75.23,75.3,75.15,75.21,20106.0,68.0133,68.0766,67.941,67.9953,20106.0
2022-08-23 11:20:00,75.22,75.3,75.2,75.23,19226.0,68.0043,68.0766,67.9862,68.0133,19226.0
2022-08-23 11:30:00,75.22,75.35,75.21,75.34,11224.0,68.0043,68.1218,67.9953,68.1128,11224.0
2022-08-23 11:40:00,75.36,75.36,75.29,75.34,11898.0,68.1309,68.1309,68.0676,68.1128,11898.0
2022-08-23 11:50:00,75.34,75.35,75.24,75.3,10751.0,68.1128,68.1218,68.0224,68.0766,10751.0
2022-08-23 12:00:00,75.29,75.31,75.24,75.3,11296.0,68.0676,68.0857,68.0224,68.0766,11296.0
2022-08-23 12:10:00,75.3,75.3,75.18,75.18,9351.0,68.0766,68.0766,67.9681,67.9681,9351.0
2022-08-23 12:20:00,75.18,75.2,75.11,75.11,18881.0,67.9681,67.9862,67.9048,67.9048,18881.0
2022-08-23 12:30:00,75.1,75.24,75.1,75.24,7620.0,67.8958,68.0224,67.8958,68.0224,7620.0
2022-08-23 12:40:00,75.21,75.29,75.21,75.28,12060.0,67.9953,68.0676,67.9953,68.0585,12060.0
2022-08-23 12:50:00,75.28,75.34,75.25,75.31,31035.0,68.0585,68.1128,68.0314,68.0857,31035.0
2022-08-23 13:00:00,75.34,75.36,75.3,75.3,9902.0,68.1128,68.1309,68.0766,68.0766,9902.0
2022-08-23 13:10:00,75.32,75.46,75.32,75.45,9596.0,68.0947,68.2213,68.0947,68.2122,9596.0
2022-08-23 13:20:00,75.45,75.46,75.38,75.46,15991.0,68.2122,68.2213,68.1489,68.2213,15991.0
2022-08-23 13:30:00,75.45,75.5,75.31,75.31,17191.0,68.2122,68.2574,68.0857,68.0857,17191.0
2022-08-23 13:40:00,75.31,75.4,75.31,75.34,10188.0,68.0857,68.167,68.0857,68.1128,10188.0
2022-08-23 13:50:00,75.34,75.34,75.24,75.24,9816.0,68.1128,68.1128,68.0224,68.0224,9816.0
2022-08-23 14:00:00,75.22,75.27,75.19,75.26,13553.0,68.0043,68.0495,67.9772,68.0405,13553.0
2022-08-23 14:10:00,75.27,75.28,75.15,75.23,56351.0,68.0495,68.0585,67.941,68.0133,56351.0
2022-08-23 14:20:00,75.22,75.31,75.16,75.31,13455.0,68.0043,68.0857,67.9501,68.0857,13455.0
2022-08-23 14:30:00,75.3,75.32,75.24,75.3,23219.0,68.0766,68.0947,68.0224,68.0766,23219.0
2022-08-23 14:40:00,75.29,75.32,75.24,75.24,20431.0,68.0676,68.0947,68.0224,68.0224,20431.0
2022-08-23 14:50:00,75.23,75.27,75.14,75.26,17764.0,68.0133,68.0495,67.932,68.0405,17764.0
2022-08-23 15:00:00,75.26,75.44,75.25,75.41,20111.0,68.0405,68.2032,68.0314,68.1761,20111.0
2022-08-23 15:10:00,75.4,75.44,75.34,75.43,29473.0,68.167,68.2032,68.1128,68.1941,29473.0
2022-08-23 15:20:00,75.43,75.49,75.42,75.47,23128.0,68.1941,68.2484,68.1851,68.2303,23128.0
2022-08-23 15:30:00,75.47,75.51,75.39,75.43,31484.0,68.2303,68.2665,68.158,68.1941,31484.0
2022-08-23 15:40:00,75.42,75.51,75.39,75.43,28531.0,68.1851,68.2665,68.158,68.1941,28531.0
2022-08-23 15:50:00,75.43,75.49,75.32,75.34,116118.0,68.1941,68.2484,68.0947,68.1128,116118.0
2022-08-24 09:30:00,75.25,75.4,75.13,75.23,32352.0,68.0314,68.167,67.9229,68.0133,32352.0
2022-08-24 09:40:00,75.25,75.48,75.22,75.46,14163.0,68.0314,68.2394,68.0043,68.2213,14163.0
2022-08-24 09:50:00,75.42,75.45,75.31,75.32,35084.0,68.1851,68.2122,68.0857,68.0947,35084.0
2022-08-24 10:00:00,75.32,75.46,75.24,75.45,16736.0,68.0947,68.2213,68.0224,68.2122,16736.0
2022-08-24 10:10:00,75.43,75.46,75.37,75.39,14181.0,68.1941,68.2213,68.1399,68.158,14181.0
2022-08-24 10:20:00,75.4,75.45,75.33,75.44,50955.0,68.167,68.2122,68.1037,68.2032,50955.0
2022-08-24 10:30:00,75.42,75.45,75.31,75.35,13114.0,68.1851,68.2122,68.0857,68.1218,13114.0
2022-08-24 10:40:00,75.36,75.36,75.21,75.28,8266.0,68.1309,68.1309,67.9953,68.0585,8266.0
2022-08-24 10:50:00,75.27,75.29,75.18,75.21,10382.0,68.0495,68.0676,67.9681,67.9953,10382.0
2022-08-24 11:00:00,75.19,75.21,75.08,75.08,9440.0,67.9772,67.9953,67.8777,67.8777,9440.0
2022-08-24 11:10:00,75.08,75.33,75.04,75.33,9778.0,67.8777,68.1037,67.8416,68.1037,9778.0
2022-08-24 11:20:00,75.36,75.44,75.34,75.43,16122.0,68.1309,68.2032,68.1128,68.1941,16122.0
2022-08-24 11:30:00,75.43,75.52,75.41,75.51,11879.0,68.1941,68.2755,68.1761,68.2665,11879.0
2022-08-24 11:40:00,75.5,75.51,75.45,75.45,11139.0,68.2574,68.2665,68.2122,68.2122,11139.0
2022-08-24 11:50:00,75.45,75.55,75.44,75.46,10217.0,68.2122,68.3026,68.2032,68.2213,10217.0
2022-08-24 12:00:00,75.41,75.43,75.27,75.33,8011.0,68.1761,68.1941,68.0495,68.1037,8011.0
2022-08-24 12:10:00,75.34,75.36,75.24,75.33,15859.0,68.1128,68.1309,68.0224,68.1037,15859.0
2022-08-24 12:20:00,75.36,75.36,75.19,75.19,5919.0,68.1309,68.1309,67.9772,67.9772,5919.0
2022-08-24 12:30:00,75.2,75.2,75.04,75.07,14571.0,67.9862,67.9862,67.8416,67.8687,14571.0
2022-08-24 12:40:00,75.08,75.08,74.93,75.0,23276.0,67.8777,67.8777,67.7421,67.8054,23276.0
2022-08-24 12:50:00,75.02,75.02,74.91,74.92,8540.0,67.8235,67.8235,67.724,67.7331,8540.0
2022-08-24 13:00:00,74.93,74.94,74.84,74.92,8065.0,67.7421,67.7512,67.6607,67.7331,8065.0
2022-08-24 13:10:00,74.92,74.98,74.92,74.94,6248.0,67.7331,67.7873,67.7331,67.7512,6248.0
2022-08-24 13:20:00,74.95,75.01,74.95,74.95,13266.0,67.7602,67.8144,67.7602,67.7602,13266.0
2022-08-24 13:30:00,74.96,75.04,74.89,74.98,12500.0,67.7692,67.8416,67.706,67.7873,12500.0
2022-08-24 13:40:00,74.97,75.04,74.95,74.98,18695.0,67.7783,67.8416,67.7602,67.7873,18695.0
2022-08-24 13:50:00,74.99,75.0,74.91,74.96,18394.0,67.7964,67.8054,67.724,67.7692,18394.0
2022-08-24 14:00:00,74.99,75.11,74.95,75.09,17556.0,67.7964,67.9048,67.7602,67.8868,17556.0
2022-08-24 14:10:00,75.1,75.12,75.08,75.12,6106.0,67.8958,67.9139,67.8777,67.9139,6106.0
2022-08-24 14:20:00,75.13,75.16,75.09,75.15,14461.0,67.9229,67.9501,67.8868,67.941,14461.0
2022-08-24 14:30:00,75.14,75.15,75.06,75.09,12120.0,67.932,67.941,67.8596,67.8868,12120.0
2022-08-24 14:40:00,75.09,75.17,75.08,75.14,20206.0,67.8868,67.9591,67.8777,67.932,20206.0
2022-08-24 14:50:00,75.14,75.19,75.08,75.19,12765.0,67.932,67.9772,67.8777,67.9772,12765.0
2022-08-24 15:00:00,75.2,75.29,75.19,75.29,13599.0,67.9862,68.0676,67.9772,68.0676,13599.0
2022-08-24 15:10:00,75.31,75.41,75.3,75.37,18979.0,68.0857,68.1761,68.0766,68.1399,18979.0
2022-08-24 15:20:00,75.37,75.37,75.23,75.25,11664.0,68.1399,68.1399,68.0133,68.0314,11664.0
2022-08-24 15:30:00,75.26,75.38,75.23,75.36,17509.0,68.0405,68.1489,68.0133,68.1309,17509.0
2022-08-24 15:40:00,75.35,75.4,75.31,75.36,16208.0,68.1218,68.167,68.0857,68.1309,16208.0
2022-08-24 15:50:00,75.36,75.43,75.34,75.4,107323.0,68.1309,68.1941,68.1128,68.167,107323.0
2022-08-25 09:30:00,75.8,75.84,75.22,75.24,49509.0,68.5287,68.5648,68.0043,68.0224,49509.0
2022-08-25 09:40:00,75.24,75.3,75.02,75.27,35879.0,68.0224,68.0766,67.8235,68.0495,35879.0
2022-08-25 09:50:00,75.26,75.36,75.17,75.19,24863.0,68.0405,68.1309,67.9591,67.9772,24863.0
2022-08-25 10:00:00,75.22,75.33,75.2,75.31,17481.0,68.0043,68.1037,67.9862,68.0857,17481.0
2022-08-25 10:10:00,75.33,75.55,75.32,75.52,54072.0,68.1037,68.3026,68.0947,68.2755,54072.0
2022-08-25 10:20:00,75.52,75.63,75.39,75.55,17478.0,68.2755,68.375,68.158,68.3026,17478.0
2022-08-25 10:30:00,75.53,75.61,75.52,75.59,13584.0,68.2846,68.3569,68.2755,68.3388,13584.0
2022-08-25 10:40:00,75.58,75.59,75.47,75.55,18497.0,68.3298,68.3388,68.2303,68.3026,18497.0
2022-08-25 10:50:00,75.53,75.55,75.45,75.45,14295.0,68.2846,68.3026,68.2122,68.2122,14295.0
2022-08-25 11:00:00,75.46,75.48,75.36,75.45,14114.0,68.2213,68.2394,68.1309,68.2122,14114.0
2022-08-25 11:10:00,75.47,75.49,75.33,75.36,17276.0,68.2303,68.2484,68.1037,68.1309,17276.0
2022-08-25 11:20:00,75.36,75.4,75.29,75.29,15265.0,68.1309,68.167,68.0676,68.0676,15265.0
2022-08-25 11:30:00,75.3,75.43,75.3,75.43,7617.0,68.0766,68.1941,68.0766,68.1941,7617.0
2022-08-25 11:40:00,75.42,75.43,75.35,75.41,8955.0,68.1851,68.1941,68.1218,68.1761,8955.0
2022-08-25 11:50:00,75.4,75.48,75.4,75.48,6605.0,68.167,68.2394,68.167,68.2394,6605.0
2022-08-25 12:00:00,75.47,75.51,75.43,75.47,10514.0,68.2303,68.2665,68.1941,68.2303,10514.0
2022-08-25 12:10:00,75.46,75.48,75.37,75.42,11369.0,68.2213,68.2394,68.1399,68.1851,11369.0
2022-08-25 12:20:00,75.43,75.5,75.41,75.47,10822.0,68.1941,68.2574,68.1761,68.2303,10822.0
2022-08-25 12:30:00,75.46,75.46,75.41,75.43,6594.0,68.2213,68.2213,68.1761,68.1941,6594.0
2022-08-25 12:40:00,75.44,75.45,75.26,75.28,12688.0,68.2032,68.2122,68.0405,68.0585,12688.0
2022-08-25 12:50:00,75.29,75.43,75.29,75.43,9257.0,68.0676,68.1941,68.0676,68.1941,9257.0
2022-08-25 13:00:00,75.43,75.43,75.35,75.36,12453.0,68.1941,68.1941,68.1218,68.1309,12453.0
2022-08-25 13:10:00,75.37,75.44,75.34,75.43,6854.0,68.1399,68.2032,68.1128,68.1941,6854.0
2022-08-25 13:20:00,75.45,75.5,75.43,75.49,8550.0,68.2122,68.2574,68.1941,68.2484,8550.0
2022-08-25 13:30:00,75.48,75.51,75.42,75.5,21022.0,68.2394,68.2665,68.1851,68.2574,21022.0
2022-08-25 13:40:00,75.51,75.63,75.49,75.62,15213.0,68.2665,68.375,68.2484,68.3659,15213.0
2022-08-25 13:50:00,75.62,75.63,75.54,75.55,7074.0,68.3659,68.375,68.2936,68.3026,7074.0
2022-08-25 14:00:00,75.56,75.57,75.47,75.52,10313.0,68.3117,68.3207,68.2303,68.2755,10313.0
2022-08-25 14:10:00,75.51,75.56,75.49,75.54,10441.0,68.2665,68.3117,68.2484,68.2936,10441.0
2022-08-25 14:20:00,75.54,75.63,75.52,75.63,10051.0,68.2936,68.375,68.2755,68.375,10051.0
2022-08-25 14:30:00,75.62,75.65,75.6,75.6,12959.0,68.3659,68.393,68.3478,68.3478,12959.0
2022-08-25 14:40:00,75.6,75.63,75.57,75.59,9773.0,68.3478,68.375,68.3207,68.3388,9773.0
2022-08-25 14:50:00,75.6,75.66,75.6,75.65,11378.0,68.3478,68.4021,68.3478,68.393,11378.0
2022-08-25 15:00:00,75.65,75.79,75.65,75.76,20478.0,68.393,68.5196,68.393,68.4925,20478.0
2022-08-25 15:10:00,75.75,75.81,75.73,75.8,17500.0,68.4835,68.5377,68.4654,68.5287,17500.0
2022-08-25 15:20:00,75.81,75.89,75.81,75.89,19504.0,68.5377,68.61,68.5377,68.61,19504.0
2022-08-25 15:30:00,75.89,75.9,75.8,75.89,25615.0,68.61,68.6191,68.5287,68.61,25615.0
2022-08-25 15:40:00,75.9,76.07,75.89,76.06,40814.0,68.6191,68.7728,68.61,68.7637,40814.0
2022-08-25 15:50:00,76.07,76.1,75.99,76.09,196080.0,68.7728,68.7999,68.7004,68.7908,196080.0
2022-08-26 09:30:00,76.25,76.34,75.99,76.08,34344.0,68.9355,69.0169,68.7004,68.7818,34344.0
2022-08-26 09:40:00,76.09,76.27,76.08,76.23,21580.0,68.7908,68.9536,68.7818,68.9174,21580.0
2022-08-26 09:50:00,76.3,76.35,76.13,76.23,24343.0,68.9807,69.0259,68.827,68.9174,24343.0
2022-08-26 10:00:00,76.24,76.3,75.85,76.1,35041.0,68.9264,68.9807,68.5739,68.7999,35041.0
2022-08-26 10:10:00,76.11,76.15,75.88,76.07,19160.0,68.8089,68.8451,68.601,68.7728,19160.0
2022-08-26 10:20:00,76.07,76.13,75.73,75.8,25878.0,68.7728,68.827,68.4654,68.5287,25878.0
2022-08-26 10:30:00,75.77,75.77,75.57,75.59,21722.0,68.5015,68.5015,68.3207,68.3388,21722.0
2022-08-26 10:40:00,75.61,75.75,75.61,75.73,13834.0,68.3569,68.4835,68.3569,68.4654,13834.0
2022-08-26 10:50:00,75.73,75.83,75.7,75.71,11172.0,68.4654,68.5558,68.4382,68.4473,11172.0
2022-08-26 11:00:00,75.69,75.72,75.5,75.59,19974.0,68.4292,68.4563,68.2574,68.3388,19974.0
2022-08-26 11:10:00,75.61,75.71,75.57,75.63,13882.0,68.3569,68.4473,68.3207,68.375,13882.0
2022-08-26 11:20:00,75.63,75.67,75.57,75.63,12680.0,68.375,68.4111,68.3207,68.375,12680.0
2022-08-26 11:30:00,75.62,75.68,75.6,75.6,11701.0,68.3659,68.4202,68.3478,68.3478,11701.0
2022-08-26 11:40:00,75.58,75.62,75.51,75.61,9858.0,68.3298,68.3659,68.2665,68.3569,9858.0
2022-08-26 11:50:00,75.61,75.71,75.6,75.69,31424.0,68.3569,68.4473,68.3478,68.4292,31424.0
2022-08-26 12:00:00,75.68,75.68,75.52,75.61,39107.0,68.4202,68.4202,68.2755,68.3569,39107.0
2022-08-26 12:10:00,75.6,75.62,75.55,75.6,14596.0,68.3478,68.3659,68.3026,68.3478,14596.0
2022-08-26 12:20:00,75.61,75.69,75.6,75.69,11352.0,68.3569,68.4292,68.3478,68.4292,11352.0
2022-08-26 12:30:00,75.67,75.68,75.55,75.55,10899.0,68.4111,68.4202,68.3026,68.3026,10899.0
2022-08-26 12:40:00,75.53,75.65,75.51,75.65,9200.0,68.2846,68.393,68.2665,68.393,9200.0
2022-08-26 12:50:00,75.64,75.64,75.56,75.61,11078.0,68.384,68.384,68.3117,68.3569,11078.0
2022-08-26 13:00:00,75.59,75.65,75.54,75.61,8116.0,68.3388,68.393,68.2936,68.3569,8116.0
2022-08-26 13:10:00,75.6,75.71,75.54,75.68,32005.0,68.3478,68.4473,68.2936,68.4202,32005.0
2022-08-26 13:20:00,75.67,75.71,75.58,75.7,11831.0,68.4111,68.4473,68.3298,68.4382,11831.0
2022-08-26 13:30:00,75.69,75.69,75.58,75.59,17866.0,68.4292,68.4292,68.3298,68.3388,17866.0
2022-08-26 13:40:00,75.6,75.62,75.56,75.62,22835.0,68.3478,68.3659,68.3117,68.3659,22835.0
2022-08-26 13:50:00,75.61,75.61,75.48,75.48,12814.0,68.3569,68.3569,68.2394,68.2394,12814.0
2022-08-26 14:00:00,75.48,75.49,75.41,75.44,12091.0,68.2394,68.2484,68.1761,68.2032,12091.0
2022-08-26 14:10:00,75.45,75.45,75.32,75.33,18570.0,68.2122,68.2122,68.0947,68.1037,18570.0
2022-08-26 14:20:00,75.34,75.43,75.33,75.4,10761.0,68.1128,68.1941,68.1037,68.167,10761.0
2022-08-26 14:30:00,75.41,75.41,75.31,75.34,16002.0,68.1761,68.1761,68.0857,68.1128,16002.0
2022-08-26 14:40:00,75.34,75.34,75.27,75.29,18283.0,68.1128,68.1128,68.0495,68.0676,18283.0
2022-08-26 14:50:00,75.28,75.29,75.08,75.09,21446.0,68.0585,68.0676,67.8777,67.8868,21446.0
2022-08-26 15:00:00,75.09,75.15,74.96,75.0,25596.0,67.8868,67.941,67.7692,67.8054,25596.0
2022-08-26 15:10:00,75.0,75.09,74.95,75.04,31924.0,67.8054,67.8868,67.7602,67.8416,31924.0
2022-08-26 15:20:00,75.03,75.09,74.96,75.05,35647.0,67.8325,67.8868,67.7692,67.8506,35647.0
2022-08-26 15:30:00,75.06,75.15,75.0,75.09,44820.0,67.8596,67.941,67.8054,67.8868,44820.0
2022-08-26 15:40:00,75.1,75.19,75.04,75.1,56311.0,67.8958,67.9772,67.8416,67.8958,56311.0
2022-08-26 15:50:00,75.09,75.15,74.91,74.93,356086.0,67.8868,67.941,67.724,67.7421,356086.0
2022-08-29 09:30:00,74.7,74.84,74.31,74.44,79030.0,67.5342,67.6607,67.1816,67.2991,79030.0
2022-08-29 09:40:00,74.41,74.49,74.34,74.38,13445.0,67.272,67.3443,67.2087,67.2449,13445.0
2022-08-29 09:50:00,74.37,74.6,74.35,74.54,24926.0,67.2358,67.4438,67.2178,67.3895,24926.0
2022-08-29 10:00:00,74.57,74.77,74.54,74.77,38817.0,67.4166,67.5975,67.3895,67.5975,38817.0
2022-08-29 10:10:00,74.77,74.93,74.76,74.88,34496.0,67.5975,67.7421,67.5884,67.6969,34496.0
2022-08-29 10:20:00,74.9,75.02,74.85,74.99,16927.0,67.715,67.8235,67.6698,67.7964,16927.0
2022-08-29 10:30:00,74.98,75.14,74.87,74.91,21127.0,67.7873,67.932,67.6879,67.724,21127.0
2022-08-29 10:40:00,74.9,75.02,74.88,74.97,39416.0,67.715,67.8235,67.6969,67.7783,39416.0
2022-08-29 10:50:00,74.97,75.15,74.96,75.14,73760.0,67.7783,67.941,67.7692,67.932,73760.0
2022-08-29 11:00:00,75.13,75.31,75.12,75.31,39617.0,67.9229,68.0857,67.9139,68.0857,39617.0
2022-08-29 11:10:00,75.32,75.45,75.28,75.45,11186.0,68.0947,68.2122,68.0585,68.2122,11186.0
2022-08-29 11:20:00,75.46,75.63,75.43,75.56,19137.0,68.2213,68.375,68.1941,68.3117,19137.0
2022-08-29 11:30:00,75.54,75.68,75.52,75.59,29062.0,68.2936,68.4202,68.2755,68.3388,29062.0
2022-08-29 11:40:00,75.58,75.68,75.52,75.67,22303.0,68.3298,68.4202,68.2755,68.4111,22303.0
2022-08-29 11:50:00,75.69,75.69,75.57,75.66,12857.0,68.4292,68.4292,68.3207,68.4021,12857.0
2022-08-29 12:00:00,75.67,75.88,75.67,75.82,41746.0,68.4111,68.601,68.4111,68.5467,41746.0
2022-08-29 12:10:00,75.83,75.83,75.7,75.75,16421.0,68.5558,68.5558,68.4382,68.4835,16421.0
2022-08-29 12:20:00,75.74,75.78,75.5,75.67,113721.0,68.4744,68.5106,68.2574,68.4111,113721.0
2022-08-29 12:30:00,75.69,75.74,75.65,75.72,18316.0,68.4292,68.4744,68.393,68.4563,18316.0
2022-08-29 12:40:00,75.72,75.84,75.68,75.84,13376.0,68.4563,68.5648,68.4202,68.5648,13376.0
2022-08-29 12:50:00,75.86,75.88,75.69,75.69,12768.0,68.5829,68.601,68.4292,68.4292,12768.0
2022-08-29 13:00:00,75.7,75.82,75.7,75.8,10427.0,68.4382,68.5467,68.4382,68.5287,10427.0
2022-08-29 13:10:00,75.78,75.82,75.64,75.67,12279.0,68.5106,68.5467,68.384,68.4111,12279.0
2022-08-29 13:20:00,75.67,75.77,75.65,75.77,9658.0,68.4111,68.5015,68.393,68.5015,9658.0
2022-08-29 13:30:00,75.75,75.81,75.73,75.78,10306.0,68.4835,68.5377,68.4654,68.5106,10306.0
2022-08-29 13:40:00,75.79,75.88,75.73,75.75,14930.0,68.5196,68.601,68.4654,68.4835,14930.0
2022-08-29 13:50:00,75.75,75.78,75.69,75.74,11914.0,68.4835,68.5106,68.4292,68.4744,11914.0
2022-08-29 14:00:00,75.75,75.75,75.67,75.68,14719.0,68.4835,68.4835,68.4111,68.4202,14719.0
2022-08-29 14:10:00,75.67,75.71,75.58,75.6,13868.0,68.4111,68.4473,68.3298,68.3478,13868.0
2022-08-29 14:20:00,75.6,75.65,75.58,75.63,14652.0,68.3478,68.393,68.3298,68.375,14652.0
2022-08-29 14:30:00,75.62,75.8,75.62,75.73,45159.0,68.3659,68.5287,68.3659,68.4654,45159.0
2022-08-29 14:40:00,75.73,75.93,75.73,75.85,26320.0,68.4654,68.6462,68.4654,68.5739,26320.0
2022-08-29 14:50:00,75.85,75.86,75.71,75.84,20968.0,68.5739,68.5829,68.4473,68.5648,20968.0
2022-08-29 15:00:00,75.85,76.02,75.85,75.93,18912.0,68.5739,68.7276,68.5739,68.6462,18912.0
2022-08-29 15:10:00,75.95,75.99,75.8,75.8,18487.0,68.6643,68.7004,68.5287,68.5287,18487.0
2022-08-29 15:20:00,75.77,75.83,75.69,75.72,23613.0,68.5015,68.5558,68.4292,68.4563,23613.0
2022-08-29 15:30:00,75.72,75.83,75.64,75.82,27248.0,68.4563,68.5558,68.384,68.5467,27248.0
2022-08-29 15:40:00,75.82,75.88,75.74,75.8,48904.0,68.5467,68.601,68.4744,68.5287,48904.0
2022-08-29 15:50:00,75.79,75.79,75.58,75.62,209135.0,68.5196,68.5196,68.3298,68.3659,209135.0
2022-08-30 09:30:00,75.64,75.68,75.31,75.51,46879.0,68.384,68.4202,68.0857,68.2665,46879.0
2022-08-30 09:40:00,75.52,75.68,75.45,75.59,22617.0,68.2755,68.4202,68.2122,68.3388,22617.0
2022-08-30 09:50:00,75.6,75.62,75.43,75.52,22771.0,68.3478,68.3659,68.1941,68.2755,22771.0
2022-08-30 10:00:00,75.54,75.62,75.4,75.43,22758.0,68.2936,68.3659,68.167,68.1941,22758.0
2022-08-30 10:10:00,75.43,75.5,75.27,75.27,11738.0,68.1941,68.2574,68.0495,68.0495,11738.0
2022-08-30 10:20:00,75.26,75.43,75.25,75.34,14602.0,68.0405,68.1941,68.0314,68.1128,14602.0
2022-08-30 10:30:00,75.33,75.36,75.04,75.08,35902.0,68.1037,68.1309,67.8416,67.8777,35902.0
2022-08-30 10:40:00,75.07,75.08,74.76,74.77,27764.0,67.8687,67.8777,67.5884,67.5975,27764.0
2022-08-30 10:50:00,74.78,74.89,74.73,74.89,23891.0,67.6065,67.706,67.5613,67.706,23891.0
2022-08-30 11:00:00,74.89,75.19,74.88,75.09,17605.0,67.706,67.9772,67.6969,67.8868,17605.0
2022-08-30 11:10:00,75.1,75.17,75.01,75.16,56201.0,67.8958,67.9591,67.8144,67.9501,56201.0
2022-08-30 11:20:00,75.15,75.31,75.07,75.24,23107.0,67.941,68.0857,67.8687,68.0224,23107.0
2022-08-30 11:30:00,75.21,75.3,75.17,75.21,8890.0,67.9953,68.0766,67.9591,67.9953,8890.0
2022-08-30 11:40:00,75.2,75.25,75.02,75.03,12036.0,67.9862,68.0314,67.8235,67.8325,12036.0
2022-08-30 11:50:00,75.03,75.07,74.98,75.01,22482.0,67.8325,67.8687,67.7873,67.8144,22482.0
2022-08-30 12:00:00,75.01,75.09,74.98,75.07,16105.0,67.8144,67.8868,67.7873,67.8687,16105.0
2022-08-30 12:10:00,75.08,75.22,75.06,75.14,16698.0,67.8777,68.0043,67.8596,67.932,16698.0
2022-08-30 12:20:00,75.14,75.15,75.02,75.09,7410.0,67.932,67.941,67.8235,67.8868,7410.0
2022-08-30 12:30:00,75.08,75.08,74.98,75.03,10875.0,67.8777,67.8777,67.7873,67.8325,10875.0
2022-08-30 12:40:00,75.03,75.03,74.94,74.97,10230.0,67.8325,67.8325,67.7512,67.7783,10230.0
2022-08-30 12:50:00,74.98,75.06,74.98,74.98,11166.0,67.7873,67.8596,67.7873,67.7873,11166.0
2022-08-30 13:00:00,74.97,75.07,74.97,74.99,9291.0,67.7783,67.8687,67.7783,67.7964,9291.0
2022-08-30 13:10:00,74.99,75.01,74.79,74.79,361154.0,67.7964,67.8144,67.6155,67.6155,361154.0
2022-08-30 13:20:00,74.8,74.96,74.79,74.96,17696.0,67.6246,67.7692,67.6155,67.7692,17696.0
2022-08-30 13:30:00,74.96,75.01,74.85,74.88,17711.0,67.7692,67.8144,67.6698,67.6969,17711.0
2022-08-30 13:40:00,74.88,74.88,74.68,74.85,26357.0,67.6969,67.6969,67.5161,67.6698,26357.0
2022-08-30 13:50:00,74.85,75.06,74.82,75.01,22615.0,67.6698,67.8596,67.6427,67.8144,22615.0
2022-08-30 14:00:00,75.02,75.09,74.98,75.03,11298.0,67.8235,67.8868,67.7873,67.8325,11298.0
2022-08-30 14:10:00,75.02,75.05,74.94,75.0,25243.0,67.8235,67.8506,67.7512,67.8054,25243.0
2022-08-30 14:20:00,75.0,75.0,74.79,74.79,15529.0,67.8054,67.8054,67.6155,67.6155,15529.0
2022-08-30 14:30:00,74.79,74.84,74.75,74.82,41286.0,67.6155,67.6607,67.5794,67.6427,41286.0
2022-08-30 14:40:00,74.84,74.84,74.73,74.76,8963.0,67.6607,67.6607,67.5613,67.5884,8963.0
2022-08-30 14:50:00,74.77,74.79,74.69,74.74,15788.0,67.5975,67.6155,67.5251,67.5703,15788.0
2022-08-30 15:00:00,74.75,74.9,74.72,74.9,16850.0,67.5794,67.715,67.5523,67.715,16850.0
2022-08-30 15:10:00,74.91,75.01,74.91,74.97,18206.0,67.724,67.8144,67.724,67.7783,18206.0
2022-08-30 15:20:00,74.95,74.96,74.81,74.81,30985.0,67.7602,67.7692,67.6336,67.6336,30985.0
2022-08-30 15:30:00,74.79,74.79,74.59,74.66,59842.0,67.6155,67.6155,67.4347,67.498,59842.0
2022-08-30 15:40:00,74.66,74.76,74.43,74.49,67915.0,67.498,67.5884,67.2901,67.3443,67915.0
2022-08-30 15:50:00,74.49,74.72,74.45,74.7,220684.0,67.3443,67.5523,67.3082,67.5342,220684.0
2022-08-31 09:30:00,74.82,75.01,74.73,74.94,43509.0,67.6427,67.8144,67.5613,67.7512,43509.0
2022-08-31 09:40:00,74.94,75.15,74.9,74.98,26067.0,67.7512,67.941,67.715,67.7873,26067.0
2022-08-31 09:50:00,74.99,75.09,74.91,74.99,23883.0,67.7964,67.8868,67.724,67.7964,23883.0
2022-08-31 10:00:00,75.0,75.07,74.93,75.02,37805.0,67.8054,67.8687,67.7421,67.8235,37805.0
2022-08-31 10:10:00,75.0,75.04,74.86,74.91,23096.0,67.8054,67.8416,67.6788,67.724,23096.0
2022-08-31 10:20:00,74.91,74.97,74.76,74.95,21070.0,67.724,67.7783,67.5884,67.7602,21070.0
2022-08-31 10:30:00,74.95,75.21,74.95,75.04,32772.0,67.7602,67.9953,67.7602,67.8416,32772.0
2022-08-31 10:40:00,75.02,75.24,75.01,75.17,35541.0,67.8235,68.0224,67.8144,67.9591,35541.0
2022-08-31 10:50:00,75.16,75.31,75.16,75.31,23311.0,67.9501,68.0857,67.9501,68.0857,23311.0
2022-08-31 11:00:00,75.32,75.32,75.0,75.03,23176.0,68.0947,68.0947,67.8054,67.8325,23176.0
2022-08-31 11:10:00,75.03,75.03,74.89,74.98,22429.0,67.8325,67.8325,67.706,67.7873,22429.0
2022-08-31 11:20:00,74.99,75.12,74.99,75.07,25104.0,67.7964,67.9139,67.7964,67.8687,25104.0
2022-08-31 11:30:00,75.06,75.2,75.02,75.2,23843.0,67.8596,67.9862,67.8235,67.9862,23843.0
2022-08-31 11:40:00,75.21,75.21,75.03,75.04,49019.0,67.9953,67.9953,67.8325,67.8416,49019.0
2022-08-31 11:50:00,75.04,75.07,74.98,75.05,34119.0,67.8416,67.8687,67.7873,67.8506,34119.0
2022-08-31 12:00:00,75.04,75.08,74.95,74.95,27896.0,67.8416,67.8777,67.7602,67.7602,27896.0
2022-08-31 12:10:00,74.94,74.94,74.8,74.88,33691.0,67.7512,67.7512,67.6246,67.6969,33691.0
2022-08-31 12:20:00,74.88,74.88,74.65,74.73,29118.0,67.6969,67.6969,67.489,67.5613,29118.0
2022-08-31 12:30:00,74.74,74.78,74.68,74.71,17955.0,67.5703,67.6065,67.5161,67.5432,17955.0
2022-08-31 12:40:00,74.7,74.74,74.65,74.72,12144.0,67.5342,67.5703,67.489,67.5523,12144.0
2022-08-31 12:50:00,74.71,74.72,74.67,74.7,12557.0,67.5432,67.5523,67.5071,67.5342,12557.0
2022-08-31 13:00:00,74.71,74.78,74.71,74.75,18953.0,67.5432,67.6065,67.5432,67.5794,18953.0
2022-08-31 13:10:00,74.77,74.84,74.74,74.75,19923.0,67.5975,67.6607,67.5703,67.5794,19923.0
2022-08-31 13:20:00,74.76,74.76,74.59,74.67,20947.0,67.5884,67.5884,67.4347,67.5071,20947.0
2022-08-31 13:30:00,74.67,74.74,74.62,74.64,10997.0,67.5071,67.5703,67.4619,67.4799,10997.0
2022-08-31 13:40:00,74.63,74.71,74.6,74.62,13151.0,67.4709,67.5432,67.4438,67.4619,13151.0
2022-08-31 13:50:00,74.63,74.75,74.61,74.73,13702.0,67.4709,67.5794,67.4528,67.5613,13702.0
2022-08-31 14:00:00,74.74,74.79,74.62,74.67,17482.0,67.5703,67.6155,67.4619,67.5071,17482.0
2022-08-31 14:10:00,74.68,74.69,74.55,74.56,12090.0,67.5161,67.5251,67.3986,67.4076,12090.0
2022-08-31 14:20:00,74.57,74.61,74.54,74.57,12221.0,67.4166,67.4528,67.3895,67.4166,12221.0
2022-08-31 14:30:00,74.55,74.55,74.4,74.4,13426.0,67.3986,67.3986,67.263,67.263,13426.0
2022-08-31 14:40:00,74.39,74.41,74.33,74.4,19138.0,67.2539,67.272,67.1997,67.263,19138.0
2022-08-31 14:50:00,74.39,74.45,74.36,74.45,19848.0,67.2539,67.3082,67.2268,67.3082,19848.0
2022-08-31 15:00:00,74.45,74.54,74.37,74.5,20354.0,67.3082,67.3895,67.2358,67.3534,20354.0
2022-08-31 15:10:00,74.5,74.71,74.48,74.67,18795.0,67.3534,67.5432,67.3353,67.5071,18795.0
2022-08-31 15:20:00,74.67,74.67,74.4,74.41,16797.0,67.5071,67.5071,67.263,67.272,16797.0
2022-08-31 15:30:00,74.4,74.41,74.25,74.38,31444.0,67.263,67.272,67.1273,67.2449,31444.0
2022-08-31 15:40:00,74.41,74.46,74.3,74.44,42809.0,67.272,67.3172,67.1725,67.2991,42809.0
2022-08-31 15:50:00,74.46,74.66,74.25,74.25,234063.0,67.3172,67.498,67.1273,67.1273,234063.0
2022-09-01 09:30:00,74.28,74.76,74.28,74.41,46029.0,67.1545,67.5884,67.1545,67.272,46029.0
2022-09-01 09:40:00,74.43,74.46,74.15,74.26,22323.0,67.2901,67.3172,67.0369,67.1364,22323.0
2022-09-01 09:50:00,74.3,74.71,74.3,74.68,15016.0,67.1725,67.5432,67.1725,67.5161,15016.0
2022-09-01 10:00:00,74.67,74.85,74.64,74.71,21523.0,67.5071,67.6698,67.4799,67.5432,21523.0
2022-09-01 10:10:00,74.73,74.73,74.31,74.32,15664.0,67.5613,67.5613,67.1816,67.1906,15664.0
2022-09-01 10:20:00,74.28,74.54,74.26,74.49,15472.0,67.1545,67.3895,67.1364,67.3443,15472.0
2022-09-01 10:30:00,74.49,74.66,74.44,74.5,20756.0,67.3443,67.498,67.2991,67.3534,20756.0
2022-09-01 10:40:00,74.48,74.54,74.46,74.47,20712.0,67.3353,67.3895,67.3172,67.3262,20712.0
2022-09-01 10:50:00,74.48,74.69,74.45,74.65,15842.0,67.3353,67.5251,67.3082,67.489,15842.0
2022-09-01 11:00:00,74.67,74.9,74.65,74.83,41352.0,67.5071,67.715,67.489,67.6517,41352.0
2022-09-01 11:10:00,74.83,75.19,74.83,75.18,32992.0,67.6517,67.9772,67.6517,67.9681,32992.0
2022-09-01 11:20:00,75.18,75.29,75.15,75.26,19448.0,67.9681,68.0676,67.941,68.0405,19448.0
2022-09-01 11:30:00,75.26,75.47,75.25,75.42,24372.0,68.0405,68.2303,68.0314,68.1851,24372.0
2022-09-01 11:40:00,75.44,75.46,75.25,75.32,18367.0,68.2032,68.2213,68.0314,68.0947,18367.0
2022-09-01 11:50:00,75.31,75.31,75.19,75.28,23005.0,68.0857,68.0857,67.9772,68.0585,23005.0
2022-09-01 12:00:00,75.26,75.28,75.1,75.23,25023.0,68.0405,68.0585,67.8958,68.0133,25023.0
2022-09-01 12:10:00,75.22,75.34,75.16,75.29,19338.0,68.0043,68.1128,67.9501,68.0676,19338.0
2022-09-01 12:20:00,75.3,75.31,75.08,75.09,10333.0,68.0766,68.0857,67.8777,67.8868,10333.0
2022-09-01 12:30:00,75.07,75.08,74.99,75.03,6873.0,67.8687,67.8777,67.7964,67.8325,6873.0
2022-09-01 12:40:00,75.02,75.04,74.89,74.9,26604.0,67.8235,67.8416,67.706,67.715,26604.0
2022-09-01 12:50:00,74.9,74.9,74.73,74.77,10164.0,67.715,67.715,67.5613,67.5975,10164.0
2022-09-01 13:00:00,74.76,74.94,74.75,74.93,10105.0,67.5884,67.7512,67.5794,67.7421,10105.0
2022-09-01 13:10:00,74.92,75.05,74.91,74.98,6686.0,67.7331,67.8506,67.724,67.7873,6686.0
2022-09-01 13:20:00,74.98,75.2,74.98,75.19,31888.0,67.7873,67.9862,67.7873,67.9772,31888.0
2022-09-01 13:30:00,75.19,75.21,75.08,75.17,8017.0,67.9772,67.9953,67.8777,67.9591,8017.0
2022-09-01 13:40:00,75.2,75.2,75.12,75.15,6291.0,67.9862,67.9862,67.9139,67.941,6291.0
2022-09-01 13:50:00,75.17,75.29,75.17,75.29,9343.0,67.9591,68.0676,67.9591,68.0676,9343.0
2022-09-01 14:00:00,75.29,75.4,75.25,75.27,13462.0,68.0676,68.167,68.0314,68.0495,13462.0
2022-09-01 14:10:00,75.26,75.34,75.25,75.28,16126.0,68.0405,68.1128,68.0314,68.0585,16126.0
2022-09-01 14:20:00,75.29,75.49,75.29,75.42,16373.0,68.0676,68.2484,68.0676,68.1851,16373.0
2022-09-01 14:30:00,75.44,75.5,75.2,75.24,31796.0,68.2032,68.2574,67.9862,68.0224,31796.0
2022-09-01 14:40:00,75.25,75.28,75.11,75.13,10895.0,68.0314,68.0585,67.9048,67.9229,10895.0
2022-09-01 14:50:00,75.14,75.35,75.13,75.34,22191.0,67.932,68.1218,67.9229,68.1128,22191.0
2022-09-01 15:00:00,75.33,75.46,75.3,75.44,14143.0,68.1037,68.2213,68.0766,68.2032,14143.0
2022-09-01 15:10:00,75.44,75.44,75.15,75.24,23196.0,68.2032,68.2032,67.941,68.0224,23196.0
2022-09-01 15:20:00,75.22,75.28,75.15,75.17,17901.0,68.0043,68.0585,67.941,67.9591,17901.0
2022-09-01 15:30:00,75.16,75.31,75.08,75.25,35098.0,67.9501,68.0857,67.8777,68.0314,35098.0
2022-09-01 15:40:00,75.24,75.35,75.12,75.16,40651.0,68.0224,68.1218,67.9139,67.9501,40651.0
2022-09-01 15:50:00,75.16,75.46,75.15,75.42,179645.0,67.9501,68.2213,67.941,68.1851,179645.0
2022-09-02 09:30:00,75.68,76.18,75.51,76.07,125066.0,68.4202,68.8722,68.2665,68.7728,125066.0
2022-09-02 09:40:00,76.07,76.44,76.07,76.37,75401.0,68.7728,69.1073,68.7728,69.044,75401.0
2022-09-02 09:50:00,76.35,76.46,76.21,76.31,73013.0,69.0259,69.1253,68.8993,68.9897,73013.0
2022-09-02 10:00:00,76.29,76.29,75.86,76.08,32514.0,68.9717,68.9717,68.5829,68.7818,32514.0
2022-09-02 10:10:00,76.09,76.25,76.02,76.23,23792.0,68.7908,68.9355,68.7276,68.9174,23792.0
2022-09-02 10:20:00,76.28,76.34,76.15,76.24,25390.0,68.9626,69.0169,68.8451,68.9264,25390.0
2022-09-02 10:30:00,76.25,76.28,76.16,76.24,21348.0,68.9355,68.9626,68.8541,68.9264,21348.0
2022-09-02 10:40:00,76.26,76.38,76.2,76.21,18519.0,68.9445,69.053,68.8903,68.8993,18519.0
2022-09-02 10:50:00,76.22,76.26,76.0,76.03,36502.0,68.9084,68.9445,68.7095,68.7366,36502.0
2022-09-02 11:00:00,76.03,76.24,76.01,76.19,32206.0,68.7366,68.9264,68.7185,68.8812,32206.0
2022-09-02 11:10:00,76.18,76.21,75.95,76.02,15675.0,68.8722,68.8993,68.6643,68.7276,15675.0
2022-09-02 11:20:00,76.03,76.1,75.97,76.05,16977.0,68.7366,68.7999,68.6823,68.7547,16977.0
2022-09-02 11:30:00,76.07,76.09,76.0,76.01,10723.0,68.7728,68.7908,68.7095,68.7185,10723.0
2022-09-02 11:40:00,76.01,76.01,75.84,75.97,32219.0,68.7185,68.7185,68.5648,68.6823,32219.0
2022-09-02 11:50:00,75.97,76.11,75.94,76.11,12693.0,68.6823,68.8089,68.6552,68.8089,12693.0
2022-09-02 12:00:00,76.13,76.13,75.99,75.99,10576.0,68.827,68.827,68.7004,68.7004,10576.0
2022-09-02 12:10:00,75.99,76.02,75.83,75.83,8502.0,68.7004,68.7276,68.5558,68.5558,8502.0
2022-09-02 12:20:00,75.85,75.85,75.62,75.71,21144.0,68.5739,68.5739,68.3659,68.4473,21144.0
2022-09-02 12:30:00,75.69,75.74,75.49,75.54,17706.0,68.4292,68.4744,68.2484,68.2936,17706.0
2022-09-02 12:40:00,75.53,75.56,75.36,75.4,25342.0,68.2846,68.3117,68.1309,68.167,25342.0
2022-09-02 12:50:00,75.4,75.4,75.23,75.34,27283.0,68.167,68.167,68.0133,68.1128,27283.0
2022-09-02 13:00:00,75.33,75.33,75.07,75.07,28501.0,68.1037,68.1037,67.8687,67.8687,28501.0
2022-09-02 13:10:00,75.05,75.17,74.98,75.15,16568.0,67.8506,67.9591,67.7873,67.941,16568.0
2022-09-02 13:20:00,75.12,75.12,74.73,74.74,19771.0,67.9139,67.9139,67.5613,67.5703,19771.0
2022-09-02 13:30:00,74.75,74.77,74.62,74.71,17174.0,67.5794,67.5975,67.4619,67.5432,17174.0
2022-09-02 13:40:00,74.7,74.92,74.69,74.69,16928.0,67.5342,67.7331,67.5251,67.5251,16928.0
2022-09-02 13:50:00,74.69,74.73,74.57,74.6,23422.0,67.5251,67.5613,67.4166,67.4438,23422.0
2022-09-02 14:00:00,74.59,74.79,74.59,74.71,19204.0,67.4347,67.6155,67.4347,67.5432,19204.0
2022-09-02 14:10:00,74.68,74.73,74.6,74.67,11925.0,67.5161,67.5613,67.4438,67.5071,11925.0
2022-09-02 14:20:00,74.68,74.87,74.64,74.83,10757.0,67.5161,67.6879,67.4799,67.6517,10757.0
2022-09-02 14:30:00,74.82,74.83,74.7,74.81,8533.0,67.6427,67.6517,67.5342,67.6336,8533.0
2022-09-02 14:40:00,74.78,74.81,74.7,74.77,12440.0,67.6065,67.6336,67.5342,67.5975,12440.0
2022-09-02 14:50:00,74.76,74.77,74.59,74.6,7984.0,67.5884,67.5975,67.4347,67.4438,7984.0
2022-09-02 15:00:00,74.57,74.85,74.57,74.8,12018.0,67.4166,67.6698,67.4166,67.6246,12018.0
2022-09-02 15:10:00,74.81,74.88,74.78,74.86,13235.0,67.6336,67.6969,67.6065,67.6788,13235.0
2022-09-02 15:20:00,74.85,74.91,74.59,74.65,12327.0,67.6698,67.724,67.4347,67.489,12327.0
2022-09-02 15:30:00,74.62,74.62,74.23,74.31,35143.0,67.4619,67.4619,67.1093,67.1816,35143.0
2022-09-02 15:40:00,74.32,74.35,74.21,74.32,28254.0,67.1906,67.2178,67.0912,67.1906,28254.0
2022-09-02 15:50:00,74.34,74.47,74.24,74.42,167159.0,67.2087,67.3262,67.1183,67.281,167159.0
2022-09-06 09:30:00,74.46,74.93,74.42,74.63,71774.0,67.3172,67.7421,67.281,67.4709,71774.0
2022-09-06 09:40:00,74.63,74.97,74.62,74.89,38661.0,67.4709,67.7783,67.4619,67.706,38661.0
2022-09-06 09:50:00,74.9,75.3,74.8,75.27,46399.0,67.715,68.0766,67.6246,68.0495,46399.0
2022-09-06 10:00:00,75.27,75.31,74.98,75.11,60456.0,68.0495,68.0857,67.7873,67.9048,60456.0
2022-09-06 10:10:00,75.1,75.14,74.93,75.07,59121.0,67.8958,67.932,67.7421,67.8687,59121.0
2022-09-06 10:20:00,75.08,75.3,74.97,75.29,39876.0,67.8777,68.0766,67.7783,68.0676,39876.0
2022-09-06 10:30:00,75.29,75.34,75.12,75.28,60008.0,68.0676,68.1128,67.9139,68.0585,60008.0
2022-09-06 10:40:00,75.3,75.6,75.3,75.58,38799.0,68.0766,68.3478,68.0766,68.3298,38799.0
2022-09-06 10:50:00,75.58,75.76,75.56,75.64,46215.0,68.3298,68.4925,68.3117,68.384,46215.0
2022-09-06 11:00:00,75.63,75.72,75.56,75.66,28564.0,68.375,68.4563,68.3117,68.4021,28564.0
2022-09-06 11:10:00,75.68,75.68,75.31,75.31,24175.0,68.4202,68.4202,68.0857,68.0857,24175.0
2022-09-06 11:20:00,75.29,75.32,75.03,75.04,16892.0,68.0676,68.0947,67.8325,67.8416,16892.0
2022-09-06 11:30:00,75.04,75.16,74.99,75.06,21902.0,67.8416,67.9501,67.7964,67.8596,21902.0
2022-09-06 11:40:00,75.04,75.19,75.02,75.07,17306.0,67.8416,67.9772,67.8235,67.8687,17306.0
2022-09-06 11:50:00,75.07,75.12,74.98,75.03,17064.0,67.8687,67.9139,67.7873,67.8325,17064.0
2022-09-06 12:00:00,75.03,75.17,74.89,74.9,20306.0,67.8325,67.9591,67.706,67.715,20306.0
2022-09-06 12:10:00,74.93,74.99,74.71,74.76,16134.0,67.7421,67.7964,67.5432,67.5884,16134.0
2022-09-06 12:20:00,74.75,74.77,74.61,74.73,13649.0,67.5794,67.5975,67.4528,67.5613,13649.0
2022-09-06 12:30:00,74.72,74.77,74.69,74.7,11200.0,67.5523,67.5975,67.5251,67.5342,11200.0
2022-09-06 12:40:00,74.7,74.88,74.66,74.85,13845.0,67.5342,67.6969,67.498,67.6698,13845.0
2022-09-06 12:50:00,74.85,74.85,74.75,74.81,13768.0,67.6698,67.6698,67.5794,67.6336,13768.0
2022-09-06 13:00:00,74.8,74.81,74.55,74.55,16435.0,67.6246,67.6336,67.3986,67.3986,16435.0
2022-09-06 13:10:00,74.57,74.59,74.42,74.51,19892.0,67.4166,67.4347,67.281,67.3624,19892.0
2022-09-06 13:20:00,74.5,74.56,74.47,74.54,14445.0,67.3534,67.4076,67.3262,67.3895,14445.0
2022-09-06 13:30:00,74.53,74.69,74.52,74.69,19663.0,67.3805,67.5251,67.3714,67.5251,19663.0
2022-09-06 13:40:00,74.68,74.68,74.49,74.53,21473.0,67.5161,67.5161,67.3443,67.3805,21473.0
2022-09-06 13:50:00,74.52,74.76,74.49,74.76,15086.0,67.3714,67.5884,67.3443,67.5884,15086.0
2022-09-06 14:00:00,74.75,74.8,74.61,74.66,20189.0,67.5794,67.6246,67.4528,67.498,20189.0
2022-09-06 14:10:00,74.67,74.86,74.66,74.78,23198.0,67.5071,67.6788,67.498,67.6065,23198.0
2022-09-06 14:20:00,74.8,74.82,74.64,74.66,13451.0,67.6246,67.6427,67.4799,67.498,13451.0
2022-09-06 14:30:00,74.67,74.7,74.55,74.56,24537.0,67.5071,67.5342,67.3986,67.4076,24537.0
2022-09-06 14:40:00,74.56,74.59,74.46,74.53,39658.0,67.4076,67.4347,67.3172,67.3805,39658.0
2022-09-06 14:50:00,74.53,74.53,74.31,74.42,49417.0,67.3805,67.3805,67.1816,67.281,49417.0
2022-09-06 15:00:00,74.45,74.62,74.42,74.61,18523.0,67.3082,67.4619,67.281,67.4528,18523.0
2022-09-06 15:10:00,74.6,74.72,74.57,74.62,21950.0,67.4438,67.5523,67.4166,67.4619,21950.0
2022-09-06 15:20:00,74.6,74.61,74.46,74.47,25731.0,67.4438,67.4528,67.3172,67.3262,25731.0
2022-09-06 15:30:00,74.47,74.49,74.31,74.45,22815.0,67.3262,67.3443,67.1816,67.3082,22815.0
2022-09-06 15:40:00,74.44,74.64,74.44,74.55,46883.0,67.2991,67.4799,67.2991,67.3986,46883.0
2022-09-06 15:50:00,74.55,74.55,74.23,74.45,200040.0,67.3986,67.3986,67.1093,67.3082,200040.0
2022-09-07 09:30:00,75.12,75.87,74.95,75.86,80780.0,67.9139,68.5919,67.7602,68.5829,80780.0
2022-09-07 09:40:00,75.83,75.83,75.63,75.69,32155.0,68.5558,68.5558,68.375,68.4292,32155.0
2022-09-07 09:50:00,75.67,75.74,75.6,75.67,17344.0,68.4111,68.4744,68.3478,68.4111,17344.0
2022-09-07 10:00:00,75.69,75.85,75.63,75.84,26837.0,68.4292,68.5739,68.375,68.5648,26837.0
2022-09-07 10:10:00,75.84,76.08,75.8,76.04,34004.0,68.5648,68.7818,68.5287,68.7456,34004.0
2022-09-07 10:20:00,76.03,76.17,75.99,76.0,25838.0,68.7366,68.8632,68.7004,68.7095,25838.0
2022-09-07 10:30:00,75.99,76.15,75.94,75.96,23629.0,68.7004,68.8451,68.6552,68.6733,23629.0
2022-09-07 10:40:00,75.98,76.14,75.98,76.11,22183.0,68.6914,68.836,68.6914,68.8089,22183.0
2022-09-07 10:50:00,76.11,76.27,76.11,76.15,34658.0,68.8089,68.9536,68.8089,68.8451,34658.0
2022-09-07 11:00:00,76.16,76.34,76.13,76.28,19897.0,68.8541,69.0169,68.827,68.9626,19897.0
2022-09-07 11:10:00,76.3,76.34,76.18,76.18,20283.0,68.9807,69.0169,68.8722,68.8722,20283.0
2022-09-07 11:20:00,76.15,76.28,76.14,76.25,10145.0,68.8451,68.9626,68.836,68.9355,10145.0
2022-09-07 11:30:00,76.25,76.48,76.25,76.47,28416.0,68.9355,69.1434,68.9355,69.1344,28416.0
2022-09-07 11:40:00,76.45,76.47,76.19,76.19,15493.0,69.1163,69.1344,68.8812,68.8812,15493.0
2022-09-07 11:50:00,76.19,76.26,76.12,76.12,18192.0,68.8812,68.9445,68.818,68.818,18192.0
2022-09-07 12:00:00,76.11,76.2,76.04,76.17,18161.0,68.8089,68.8903,68.7456,68.8632,18161.0
2022-09-07 12:10:00,76.16,76.16,75.96,75.98,30301.0,68.8541,68.8541,68.6733,68.6914,30301.0
2022-09-07 12:20:00,75.97,76.14,75.97,76.14,14951.0,68.6823,68.836,68.6823,68.836,14951.0
2022-09-07 12:30:00,76.13,76.31,76.12,76.31,18863.0,68.827,68.9897,68.818,68.9897,18863.0
2022-09-07 12:40:00,76.3,76.49,76.3,76.42,28617.0,68.9807,69.1525,68.9807,69.0892,28617.0
2022-09-07 12:50:00,76.42,76.51,76.37,76.5,21119.0,69.0892,69.1705,69.044,69.1615,21119.0
2022-09-07 13:00:00,76.51,76.58,76.5,76.58,24873.0,69.1705,69.2338,69.1615,69.2338,24873.0
2022-09-07 13:10:00,76.59,76.59,76.49,76.52,27935.0,69.2429,69.2429,69.1525,69.1796,27935.0
2022-09-07 13:20:00,76.52,76.64,76.47,76.64,23296.0,69.1796,69.2881,69.1344,69.2881,23296.0
2022-09-07 13:30:00,76.64,76.66,76.56,76.65,29760.0,69.2881,69.3062,69.2158,69.2971,29760.0
2022-09-07 13:40:00,76.64,76.88,76.64,76.87,28718.0,69.2881,69.5051,69.2881,69.496,28718.0
2022-09-07 13:50:00,76.86,76.97,76.82,76.91,20772.0,69.487,69.5864,69.4508,69.5322,20772.0
2022-09-07 14:00:00,76.93,77.02,76.86,76.86,44133.0,69.5503,69.6316,69.487,69.487,44133.0
2022-09-07 14:10:00,76.86,76.92,76.74,76.74,19278.0,69.487,69.5412,69.3785,69.3785,19278.0
2022-09-07 14:20:00,76.73,76.8,76.61,76.77,25176.0,69.3694,69.4327,69.261,69.4056,25176.0
2022-09-07 14:30:00,76.78,76.97,76.78,76.91,22887.0,69.4146,69.5864,69.4146,69.5322,22887.0
2022-09-07 14:40:00,76.92,76.94,76.82,76.82,17329.0,69.5412,69.5593,69.4508,69.4508,17329.0
2022-09-07 14:50:00,76.82,76.87,76.7,76.87,18206.0,69.4508,69.496,69.3423,69.496,18206.0
2022-09-07 15:00:00,76.87,76.88,76.77,76.85,20948.0,69.496,69.5051,69.4056,69.4779,20948.0
2022-09-07 15:10:00,76.85,76.9,76.82,76.85,29884.0,69.4779,69.5231,69.4508,69.4779,29884.0
2022-09-07 15:20:00,76.86,77.02,76.82,76.97,93012.0,69.487,69.6316,69.4508,69.5864,93012.0
2022-09-07 15:30:00,76.97,76.98,76.79,76.92,72077.0,69.5864,69.5955,69.4237,69.5412,72077.0
2022-09-07 15:40:00,76.93,77.12,76.89,77.03,62050.0,69.5503,69.722,69.5141,69.6407,62050.0
2022-09-07 15:50:00,77.04,77.22,76.91,76.97,185154.0,69.6497,69.8124,69.5322,69.5864,185154.0
2022-09-08 09:30:00,76.63,76.8,76.44,76.7,71994.0,69.279,69.4327,69.1073,69.3423,71994.0
2022-09-08 09:40:00,76.68,76.84,76.56,76.61,39750.0,69.3242,69.4689,69.2158,69.261,39750.0
2022-09-08 09:50:00,76.62,76.66,76.41,76.62,28306.0,69.27,69.3062,69.0801,69.27,28306.0
2022-09-08 10:00:00,76.62,76.62,76.42,76.47,19167.0,69.27,69.27,69.0892,69.1344,19167.0
2022-09-08 10:10:00,76.45,76.71,76.44,76.71,28350.0,69.1163,69.3514,69.1073,69.3514,28350.0
2022-09-08 10:20:00,76.7,76.77,76.58,76.73,22796.0,69.3423,69.4056,69.2338,69.3694,22796.0
2022-09-08 10:30:00,76.71,76.97,76.7,76.93,14112.0,69.3514,69.5864,69.3423,69.5503,14112.0
2022-09-08 10:40:00,76.91,77.11,76.91,77.09,14243.0,69.5322,69.713,69.5322,69.6949,14243.0
2022-09-08 10:50:00,77.05,77.1,76.89,76.92,17849.0,69.6587,69.704,69.5141,69.5412,17849.0
2022-09-08 11:00:00,76.9,77.04,76.85,77.04,15813.0,69.5231,69.6497,69.4779,69.6497,15813.0
2022-09-08 11:10:00,76.99,77.18,76.99,77.16,9675.0,69.6045,69.7763,69.6045,69.7582,9675.0
2022-09-08 11:20:00,77.14,77.16,76.97,77.02,13487.0,69.7401,69.7582,69.5864,69.6316,13487.0
2022-09-08 11:30:00,77.03,77.11,76.94,76.94,12588.0,69.6407,69.713,69.5593,69.5593,12588.0
2022-09-08 11:40:00,76.94,76.95,76.82,76.92,10586.0,69.5593,69.5683,69.4508,69.5412,10586.0
2022-09-08 11:50:00,76.94,77.02,76.94,76.98,13664.0,69.5593,69.6316,69.5593,69.5955,13664.0
2022-09-08 12:00:00,76.99,77.0,76.29,76.46,32495.0,69.6045,69.6135,68.9717,69.1253,32495.0
2022-09-08 12:10:00,76.44,76.52,76.32,76.5,22335.0,69.1073,69.1796,68.9988,69.1615,22335.0
2022-09-08 12:20:00,76.5,76.51,76.35,76.49,13963.0,69.1615,69.1705,69.0259,69.1525,13963.0
2022-09-08 12:30:00,76.49,76.63,76.48,76.58,9434.0,69.1525,69.279,69.1434,69.2338,9434.0
2022-09-08 12:40:00,76.56,76.73,76.56,76.73,6311.0,69.2158,69.3694,69.2158,69.3694,6311.0
2022-09-08 12:50:00,76.71,76.84,76.71,76.74,20618.0,69.3514,69.4689,69.3514,69.3785,20618.0
2022-09-08 13:00:00,76.75,76.78,76.61,76.68,10004.0,69.3875,69.4146,69.261,69.3242,10004.0
2022-09-08 13:10:00,76.72,76.91,76.72,76.81,26162.0,69.3604,69.5322,69.3604,69.4418,26162.0
2022-09-08 13:20:00,76.82,76.88,76.8,76.81,13890.0,69.4508,69.5051,69.4327,69.4418,13890.0
2022-09-08 13:30:00,76.8,76.89,76.71,76.81,17412.0,69.4327,69.5141,69.3514,69.4418,17412.0
2022-09-08 13:40:00,76.84,76.91,76.84,76.88,8740.0,69.4689,69.5322,69.4689,69.5051,8740.0
2022-09-08 13:50:00,76.88,76.88,76.6,76.72,11753.0,69.5051,69.5051,69.2519,69.3604,11753.0
2022-09-08 14:00:00,76.7,76.83,76.7,76.77,12326.0,69.3423,69.4599,69.3423,69.4056,12326.0
2022-09-08 14:10:00,76.79,76.79,76.65,76.73,12182.0,69.4237,69.4237,69.2971,69.3694,12182.0
2022-09-08 14:20:00,76.73,76.76,76.7,76.74,12602.0,69.3694,69.3966,69.3423,69.3785,12602.0
2022-09-08 14:30:00,76.72,76.82,76.72,76.79,8804.0,69.3604,69.4508,69.3604,69.4237,8804.0
2022-09-08 14:40:00,76.74,76.76,76.47,76.48,11514.0,69.3785,69.3966,69.1344,69.1434,11514.0
2022-09-08 14:50:00,76.48,76.56,76.39,76.4,23595.0,69.1434,69.2158,69.0621,69.0711,23595.0
2022-09-08 15:00:00,76.4,76.43,76.23,76.23,23085.0,69.0711,69.0982,68.9174,68.9174,23085.0
2022-09-08 15:10:00,76.22,76.46,76.18,76.46,25603.0,68.9084,69.1253,68.8722,69.1253,25603.0
2022-09-08 15:20:00,76.47,76.49,76.35,76.35,27591.0,69.1344,69.1525,69.0259,69.0259,27591.0
2022-09-08 15:30:00,76.35,76.4,76.27,76.28,29449.0,69.0259,69.0711,68.9536,68.9626,29449.0
2022-09-08 15:40:00,76.27,76.34,76.18,76.26,38310.0,68.9536,69.0169,68.8722,68.9445,38310.0
2022-09-08 15:50:00,76.26,76.62,76.26,76.6,188614.0,68.9445,69.27,68.9445,69.2519,188614.0
2022-09-09 09:30:00,76.94,76.98,76.23,76.28,57348.0,69.5593,69.5955,68.9174,68.9626,57348.0
2022-09-09 09:40:00,76.3,76.56,76.25,76.43,16275.0,68.9807,69.2158,68.9355,69.0982,16275.0
2022-09-09 09:50:00,76.4,76.72,76.4,76.72,20257.0,69.0711,69.3604,69.0711,69.3604,20257.0
2022-09-09 10:00:00,76.72,76.87,76.69,76.77,19165.0,69.3604,69.496,69.3333,69.4056,19165.0
2022-09-09 10:10:00,76.74,76.83,76.61,76.71,16200.0,69.3785,69.4599,69.261,69.3514,16200.0
2022-09-09 10:20:00,76.74,76.89,76.72,76.89,29462.0,69.3785,69.5141,69.3604,69.5141,29462.0
2022-09-09 10:30:00,76.91,76.97,76.86,76.96,30239.0,69.5322,69.5864,69.487,69.5774,30239.0
2022-09-09 10:40:00,76.98,77.13,76.98,77.06,20136.0,69.5955,69.7311,69.5955,69.6678,20136.0
2022-09-09 10:50:00,77.06,77.27,77.06,77.25,20485.0,69.6678,69.8576,69.6678,69.8396,20485.0
2022-09-09 11:00:00,77.27,77.29,77.15,77.21,17947.0,69.8576,69.8757,69.7492,69.8034,17947.0
2022-09-09 11:10:00,77.21,77.26,77.13,77.13,13219.0,69.8034,69.8486,69.7311,69.7311,13219.0
2022-09-09 11:20:00,77.12,77.17,77.08,77.09,28874.0,69.722,69.7672,69.6859,69.6949,28874.0
2022-09-09 11:30:00,77.1,77.17,77.05,77.16,18743.0,69.704,69.7672,69.6587,69.7582,18743.0
2022-09-09 11:40:00,77.15,77.18,76.92,76.93,22486.0,69.7492,69.7763,69.5412,69.5503,22486.0
2022-09-09 11:50:00,76.94,77.0,76.84,76.95,14195.0,69.5593,69.6135,69.4689,69.5683,14195.0
2022-09-09 12:00:00,76.95,76.95,76.69,76.83,12504.0,69.5683,69.5683,69.3333,69.4599,12504.0
2022-09-09 12:10:00,76.86,76.96,76.83,76.94,11408.0,69.487,69.5774,69.4599,69.5593,11408.0
2022-09-09 12:20:00,76.94,76.94,76.81,76.84,8746.0,69.5593,69.5593,69.4418,69.4689,8746.0
2022-09-09 12:30:00,76.84,76.89,76.79,76.79,15173.0,69.4689,69.5141,69.4237,69.4237,15173.0
2022-09-09 12:40:00,76.77,76.84,76.73,76.8,9167.0,69.4056,69.4689,69.3694,69.4327,9167.0
2022-09-09 12:50:00,76.8,76.93,76.79,76.88,20790.0,69.4327,69.5503,69.4237,69.5051,20790.0
2022-09-09 13:00:00,76.89,76.9,76.77,76.89,10869.0,69.5141,69.5231,69.4056,69.5141,10869.0
2022-09-09 13:10:00,76.89,76.97,76.88,76.9,13441.0,69.5141,69.5864,69.5051,69.5231,13441.0
2022-09-09 13:20:00,76.9,76.91,76.84,76.89,12751.0,69.5231,69.5322,69.4689,69.5141,12751.0
2022-09-09 13:30:00,76.9,76.99,76.89,76.99,13337.0,69.5231,69.6045,69.5141,69.6045,13337.0
2022-09-09 13:40:00,76.98,77.01,76.89,77.0,28188.0,69.5955,69.6226,69.5141,69.6135,28188.0
2022-09-09 13:50:00,77.01,77.02,76.92,76.95,16149.0,69.6226,69.6316,69.5412,69.5683,16149.0
2022-09-09 14:00:00,76.97,76.98,76.89,76.89,13307.0,69.5864,69.5955,69.5141,69.5141,13307.0
2022-09-09 14:10:00,76.9,77.01,76.89,76.96,11507.0,69.5231,69.6226,69.5141,69.5774,11507.0
2022-09-09 14:20:00,76.96,76.98,76.91,76.98,14487.0,69.5774,69.5955,69.5322,69.5955,14487.0
2022-09-09 14:30:00,76.98,77.14,76.98,77.12,14406.0,69.5955,69.7401,69.5955,69.722,14406.0
2022-09-09 14:40:00,77.11,77.14,77.02,77.04,16013.0,69.713,69.7401,69.6316,69.6497,16013.0
2022-09-09 14:50:00,77.01,77.09,76.95,77.07,16360.0,69.6226,69.6949,69.5683,69.6768,16360.0
2022-09-09 15:00:00,77.08,77.14,77.05,77.12,20770.0,69.6859,69.7401,69.6587,69.722,20770.0
2022-09-09 15:10:00,77.11,77.17,77.07,77.13,27132.0,69.713,69.7672,69.6768,69.7311,27132.0
2022-09-09 15:20:00,77.12,77.15,77.04,77.04,29204.0,69.722,69.7492,69.6497,69.6497,29204.0
2022-09-09 15:30:00,77.04,77.06,76.92,76.98,49963.0,69.6497,69.6678,69.5412,69.5955,49963.0
2022-09-09 15:40:00,76.98,77.1,76.96,77.08,48852.0,69.5955,69.704,69.5774,69.6859,48852.0
2022-09-09 15:50:00,77.08,77.11,76.93,76.97,194083.0,69.6859,69.713,69.5503,69.5864,194083.0
2022-09-12 09:30:00,76.99,77.1,76.64,76.7,101016.0,69.6045,69.704,69.2881,69.3423,101016.0
2022-09-12 09:40:00,76.7,76.96,76.64,76.94,42305.0,69.3423,69.5774,69.2881,69.5593,42305.0
2022-09-12 09:50:00,76.99,77.03,76.74,76.9,17236.0,69.6045,69.6407,69.3785,69.5231,17236.0
2022-09-12 10:00:00,76.91,76.92,76.74,76.83,40407.0,69.5322,69.5412,69.3785,69.4599,40407.0
2022-09-12 10:10:00,76.83,77.04,76.81,76.98,34618.0,69.4599,69.6497,69.4418,69.5955,34618.0
2022-09-12 10:20:00,76.99,77.19,76.98,77.13,17120.0,69.6045,69.7853,69.5955,69.7311,17120.0
2022-09-12 10:30:00,77.13,77.27,77.13,77.26,21639.0,69.7311,69.8576,69.7311,69.8486,21639.0
2022-09-12 10:40:00,77.26,77.42,77.25,77.34,27788.0,69.8486,69.9933,69.8396,69.9209,27788.0
2022-09-12 10:50:00,77.34,77.5,77.29,77.5,13808.0,69.9209,70.0656,69.8757,70.0656,13808.0
2022-09-12 11:00:00,77.5,77.66,77.49,77.56,20692.0,70.0656,70.2102,70.0565,70.1198,20692.0
2022-09-12 11:10:00,77.56,77.58,77.44,77.52,11106.0,70.1198,70.1379,70.0113,70.0837,11106.0
2022-09-12 11:20:00,77.51,77.57,77.45,77.46,13563.0,70.0746,70.1289,70.0204,70.0294,13563.0
2022-09-12 11:30:00,77.46,77.51,77.3,77.35,21938.0,70.0294,70.0746,69.8848,69.93,21938.0
2022-09-12 11:40:00,77.36,77.37,77.23,77.27,16075.0,69.939,69.948,69.8215,69.8576,16075.0
2022-09-12 11:50:00,77.26,77.29,77.06,77.16,20622.0,69.8486,69.8757,69.6678,69.7582,20622.0
2022-09-12 12:00:00,77.14,77.22,77.07,77.1,15972.0,69.7401,69.8124,69.6768,69.704,15972.0
2022-09-12 12:10:00,77.09,77.23,77.05,77.19,11140.0,69.6949,69.8215,69.6587,69.7853,11140.0
2022-09-12 12:20:00,77.16,77.29,77.16,77.26,10975.0,69.7582,69.8757,69.7582,69.8486,10975.0
2022-09-12 12:30:00,77.23,77.24,77.14,77.15,9952.0,69.8215,69.8305,69.7401,69.7492,9952.0
2022-09-12 12:40:00,77.15,77.27,77.15,77.24,18683.0,69.7492,69.8576,69.7492,69.8305,18683.0
2022-09-12 12:50:00,77.23,77.29,77.19,77.26,9920.0,69.8215,69.8757,69.7853,69.8486,9920.0
2022-09-12 13:00:00,77.26,77.3,77.14,77.29,9663.0,69.8486,69.8848,69.7401,69.8757,9663.0
2022-09-12 13:10:00,77.29,77.37,77.28,77.35,10351.0,69.8757,69.948,69.8667,69.93,10351.0
2022-09-12 13:20:00,77.35,77.44,77.32,77.44,10491.0,69.93,70.0113,69.9028,70.0113,10491.0
2022-09-12 13:30:00,77.44,77.44,77.26,77.28,14526.0,70.0113,70.0113,69.8486,69.8667,14526.0
2022-09-12 13:40:00,77.29,77.32,77.24,77.3,16452.0,69.8757,69.9028,69.8305,69.8848,16452.0
2022-09-12 13:50:00,77.3,77.33,77.22,77.24,9525.0,69.8848,69.9119,69.8124,69.8305,9525.0
2022-09-12 14:00:00,77.23,77.32,77.14,77.32,10762.0,69.8215,69.9028,69.7401,69.9028,10762.0
2022-09-12 14:10:00,77.32,77.41,77.25,77.27,17660.0,69.9028,69.9842,69.8396,69.8576,17660.0
2022-09-12 14:20:00,77.29,77.37,77.22,77.29,16652.0,69.8757,69.948,69.8124,69.8757,16652.0
2022-09-12 14:30:00,77.29,77.33,77.24,77.31,15922.0,69.8757,69.9119,69.8305,69.8938,15922.0
2022-09-12 14:40:00,77.31,77.36,77.29,77.31,15058.0,69.8938,69.939,69.8757,69.8938,15058.0
2022-09-12 14:50:00,77.3,77.31,77.23,77.25,10743.0,69.8848,69.8938,69.8215,69.8396,10743.0
2022-09-12 15:00:00,77.25,77.41,77.24,77.4,21808.0,69.8396,69.9842,69.8305,69.9752,21808.0
2022-09-12 15:10:00,77.4,77.41,77.27,77.27,14764.0,69.9752,69.9842,69.8576,69.8576,14764.0
2022-09-12 15:20:00,77.28,77.3,77.02,77.02,20465.0,69.8667,69.8848,69.6316,69.6316,20465.0
2022-09-12 15:30:00,77.02,77.22,77.02,77.21,34566.0,69.6316,69.8124,69.6316,69.8034,34566.0
2022-09-12 15:40:00,77.2,77.33,77.1,77.33,41473.0,69.7944,69.9119,69.704,69.9119,41473.0
2022-09-12 15:50:00,77.33,77.43,77.28,77.42,159347.0,69.9119,70.0023,69.8667,69.9933,159347.0
2022-09-13 09:30:00,76.68,77.03,76.56,76.68,99444.0,69.3242,69.6407,69.2158,69.3242,99444.0
2022-09-13 09:40:00,76.71,76.94,76.71,76.84,30394.0,69.3514,69.5593,69.3514,69.4689,30394.0
2022-09-13 09:50:00,76.83,76.85,76.51,76.55,33879.0,69.4599,69.4779,69.1705,69.2067,33879.0
2022-09-13 10:00:00,76.53,76.55,76.35,76.49,30291.0,69.1886,69.2067,69.0259,69.1525,30291.0
2022-09-13 10:10:00,76.52,76.68,76.37,76.68,38941.0,69.1796,69.3242,69.044,69.3242,38941.0
2022-09-13 10:20:00,76.71,76.79,76.66,76.74,26481.0,69.3514,69.4237,69.3062,69.3785,26481.0
2022-09-13 10:30:00,76.73,76.77,76.56,76.59,25761.0,69.3694,69.4056,69.2158,69.2429,25761.0
2022-09-13 10:40:00,76.58,76.74,76.58,76.64,24477.0,69.2338,69.3785,69.2338,69.2881,24477.0
2022-09-13 10:50:00,76.63,76.63,76.28,76.28,28463.0,69.279,69.279,68.9626,68.9626,28463.0
2022-09-13 11:00:00,76.28,76.46,76.21,76.46,24564.0,68.9626,69.1253,68.8993,69.1253,24564.0
2022-09-13 11:10:00,76.46,76.48,76.36,76.42,18006.0,69.1253,69.1434,69.0349,69.0892,18006.0
2022-09-13 11:20:00,76.4,76.4,76.2,76.26,22251.0,69.0711,69.0711,68.8903,68.9445,22251.0
2022-09-13 11:30:00,76.25,76.35,76.17,76.34,14409.0,68.9355,69.0259,68.8632,69.0169,14409.0
2022-09-13 11:40:00,76.34,76.48,76.25,76.44,20690.0,69.0169,69.1434,68.9355,69.1073,20690.0
2022-09-13 11:50:00,76.46,76.5,76.23,76.24,21593.0,69.1253,69.1615,68.9174,68.9264,21593.0
2022-09-13 12:00:00,76.24,76.4,76.22,76.4,19603.0,68.9264,69.0711,68.9084,69.0711,19603.0
2022-09-13 12:10:00,76.38,76.47,76.36,76.47,16330.0,69.053,69.1344,69.0349,69.1344,16330.0
2022-09-13 12:20:00,76.47,76.53,76.32,76.32,13844.0,69.1344,69.1886,68.9988,68.9988,13844.0
2022-09-13 12:30:00,76.31,76.42,76.28,76.36,12463.0,68.9897,69.0892,68.9626,69.0349,12463.0
2022-09-13 12:40:00,76.33,76.34,76.16,76.28,15491.0,69.0078,69.0169,68.8541,68.9626,15491.0
2022-09-13 12:50:00,76.31,76.33,76.22,76.3,14729.0,68.9897,69.0078,68.9084,68.9807,14729.0
2022-09-13 13:00:00,76.31,76.41,76.26,76.32,34656.0,68.9897,69.0801,68.9445,68.9988,34656.0
2022-09-13 13:10:00,76.31,76.44,76.27,76.36,21554.0,68.9897,69.1073,68.9536,69.0349,21554.0
2022-09-13 13:20:00,76.36,76.41,76.27,76.34,17672.0,69.0349,69.0801,68.9536,69.0169,17672.0
2022-09-13 13:30:00,76.32,76.39,76.21,76.28,28094.0,68.9988,69.0621,68.8993,68.9626,28094.0
2022-09-13 13:40:00,76.28,76.38,76.25,76.33,33365.0,68.9626,69.053,68.9355,69.0078,33365.0
2022-09-13 13:50:00,76.32,76.32,76.17,76.17,18801.0,68.9988,68.9988,68.8632,68.8632,18801.0
2022-09-13 14:00:00,76.18,76.18,75.88,75.94,22294.0,68.8722,68.8722,68.601,68.6552,22294.0
2022-09-13 14:10:00,75.94,76.01,75.9,76.0,21070.0,68.6552,68.7185,68.6191,68.7095,21070.0
2022-09-13 14:20:00,76.01,76.03,75.81,75.83,18627.0,68.7185,68.7366,68.5377,68.5558,18627.0
2022-09-13 14:30:00,75.81,75.83,75.75,75.76,22856.0,68.5377,68.5558,68.4835,68.4925,22856.0
2022-09-13 14:40:00,75.76,75.81,75.69,75.7,24155.0,68.4925,68.5377,68.4292,68.4382,24155.0
2022-09-13 14:50:00,75.71,75.73,75.58,75.63,33216.0,68.4473,68.4654,68.3298,68.375,33216.0
2022-09-13 15:00:00,75.64,75.66,75.48,75.48,29976.0,68.384,68.4021,68.2394,68.2394,29976.0
2022-09-13 15:10:00,75.49,75.53,75.4,75.47,76273.0,68.2484,68.2846,68.167,68.2303,76273.0
2022-09-13 15:20:00,75.45,75.5,75.35,75.35,55091.0,68.2122,68.2574,68.1218,68.1218,55091.0
2022-09-13 15:30:00,75.34,75.34,75.01,75.22,55867.0,68.1128,68.1128,67.8144,68.0043,55867.0
2022-09-13 15:40:00,75.21,75.22,74.84,75.03,87131.0,67.9953,68.0043,67.6607,67.8325,87131.0
2022-09-13 15:50:00,75.01,75.21,74.95,75.09,345744.0,67.8144,67.9953,67.7602,67.8868,345744.0
2022-09-14 09:30:00,74.78,74.94,74.56,74.82,42261.0,68.0441,68.1897,67.844,68.0805,42261.0
2022-09-14 09:40:00,74.79,74.94,74.78,74.82,31699.0,68.0532,68.1897,68.0441,68.0805,31699.0
2022-09-14 09:50:00,74.81,75.1,74.77,75.06,34662.0,68.0714,68.3353,68.035,68.2989,34662.0
2022-09-14 10:00:00,75.06,75.24,75.04,75.21,33609.0,68.2989,68.4627,68.2807,68.4354,33609.0
2022-09-14 10:10:00,75.23,75.48,75.2,75.39,30964.0,68.4536,68.6811,68.4263,68.5992,30964.0
2022-09-14 10:20:00,75.37,75.5,75.32,75.32,19306.0,68.581,68.6993,68.5355,68.5355,19306.0
2022-09-14 10:30:00,75.31,75.5,75.3,75.48,17833.0,68.5264,68.6993,68.5173,68.6811,17833.0
2022-09-14 10:40:00,75.49,75.59,75.42,75.48,34616.0,68.6902,68.7812,68.6265,68.6811,34616.0
2022-09-14 10:50:00,75.5,75.61,75.47,75.54,17223.0,68.6993,68.7994,68.672,68.7357,17223.0
2022-09-14 11:00:00,75.53,75.67,75.5,75.53,24394.0,68.7266,68.854,68.6993,68.7266,24394.0
2022-09-14 11:10:00,75.51,75.54,75.17,75.26,24387.0,68.7084,68.7357,68.399,68.4809,24387.0
2022-09-14 11:20:00,75.23,75.34,75.22,75.27,15159.0,68.4536,68.5537,68.4445,68.49,15159.0
2022-09-14 11:30:00,75.27,75.28,75.15,75.22,31378.0,68.49,68.4991,68.3808,68.4445,31378.0
2022-09-14 11:40:00,75.22,75.31,75.18,75.19,25658.0,68.4445,68.5264,68.4081,68.4172,25658.0
2022-09-14 11:50:00,75.18,75.24,75.13,75.18,13946.0,68.4081,68.4627,68.3626,68.4081,13946.0
2022-09-14 12:00:00,75.19,75.26,75.17,75.18,21092.0,68.4172,68.4809,68.399,68.4081,21092.0
2022-09-14 12:10:00,75.13,75.16,75.02,75.02,9518.0,68.3626,68.3899,68.2625,68.2625,9518.0
2022-09-14 12:20:00,75.03,75.12,74.98,75.04,20297.0,68.2716,68.3535,68.2261,68.2807,20297.0
2022-09-14 12:30:00,75.05,75.27,75.04,75.22,11867.0,68.2898,68.49,68.2807,68.4445,11867.0
2022-09-14 12:40:00,75.21,75.44,75.2,75.39,608325.0,68.4354,68.6447,68.4263,68.5992,608325.0
2022-09-14 12:50:00,75.39,75.46,75.35,75.39,44869.0,68.5992,68.6629,68.5628,68.5992,44869.0
2022-09-14 13:00:00,75.4,75.47,75.31,75.44,50498.0,68.6083,68.672,68.5264,68.6447,50498.0
2022-09-14 13:10:00,75.44,75.52,75.42,75.46,13958.0,68.6447,68.7175,68.6265,68.6629,13958.0
2022-09-14 13:20:00,75.48,75.5,75.45,75.5,13515.0,68.6811,68.6993,68.6538,68.6993,13515.0
2022-09-14 13:30:00,75.5,75.58,75.45,75.45,19638.0,68.6993,68.7721,68.6538,68.6538,19638.0
2022-09-14 13:40:00,75.45,75.48,75.17,75.21,21846.0,68.6538,68.6811,68.399,68.4354,21846.0
2022-09-14 13:50:00,75.21,75.28,75.16,75.2,16834.0,68.4354,68.4991,68.3899,68.4263,16834.0
2022-09-14 14:00:00,75.22,75.23,75.07,75.13,19396.0,68.4445,68.4536,68.308,68.3626,19396.0
2022-09-14 14:10:00,75.16,75.22,75.07,75.2,15750.0,68.3899,68.4445,68.308,68.4263,15750.0
2022-09-14 14:20:00,75.21,75.3,75.16,75.27,12231.0,68.4354,68.5173,68.3899,68.49,12231.0
2022-09-14 14:30:00,75.29,75.36,75.28,75.33,14678.0,68.5082,68.5719,68.4991,68.5446,14678.0
2022-09-14 14:40:00,75.31,75.31,75.12,75.22,17571.0,68.5264,68.5264,68.3535,68.4445,17571.0
2022-09-14 14:50:00,75.22,75.23,75.09,75.15,24823.0,68.4445,68.4536,68.3262,68.3808,24823.0
2022-09-14 15:00:00,75.14,75.3,75.08,75.3,25153.0,68.3717,68.5173,68.3171,68.5173,25153.0
2022-09-14 15:10:00,75.29,75.29,74.91,75.01,31176.0,68.5082,68.5082,68.1624,68.2534,31176.0
2022-09-14 15:20:00,75.0,75.11,74.98,75.1,36732.0,68.2443,68.3444,68.2261,68.3353,36732.0
2022-09-14 15:30:00,75.09,75.2,74.95,75.12,36269.0,68.3262,68.4263,68.1988,68.3535,36269.0
2022-09-14 15:40:00,75.12,75.23,75.11,75.19,68826.0,68.3535,68.4536,68.3444,68.4172,68826.0
2022-09-14 15:50:00,75.2,75.37,75.12,75.31,191029.0,68.4263,68.581,68.3535,68.5264,191029.0
2022-09-15 09:30:00,75.15,75.15,74.19,74.19,103995.0,68.3808,68.3808,67.5073,67.5073,103995.0
2022-09-15 09:40:00,74.2,74.4,74.1,74.31,34416.0,67.5164,67.6984,67.4254,67.6165,34416.0
2022-09-15 09:50:00,74.33,74.37,74.22,74.35,38732.0,67.6347,67.6711,67.5346,67.6529,38732.0
2022-09-15 10:00:00,74.35,74.58,74.29,74.56,44126.0,67.6529,67.8622,67.5983,67.844,44126.0
2022-09-15 10:10:00,74.56,74.59,74.44,74.45,44564.0,67.844,67.8713,67.7348,67.7439,44564.0
2022-09-15 10:20:00,74.44,74.44,74.11,74.12,30223.0,67.7348,67.7348,67.4345,67.4436,30223.0
2022-09-15 10:30:00,74.11,74.22,74.04,74.16,55312.0,67.4345,67.5346,67.3708,67.48,55312.0
2022-09-15 10:40:00,74.17,74.18,73.99,74.01,28720.0,67.4891,67.4982,67.3253,67.3435,28720.0
2022-09-15 10:50:00,74.0,74.02,73.85,73.93,40874.0,67.3344,67.3526,67.1979,67.2707,40874.0
2022-09-15 11:00:00,73.92,74.08,73.92,73.99,41244.0,67.2616,67.4072,67.2616,67.3253,41244.0
2022-09-15 11:10:00,73.98,74.18,73.88,74.17,35416.0,67.3162,67.4982,67.2252,67.4891,35416.0
2022-09-15 11:20:00,74.16,74.24,74.11,74.17,42972.0,67.48,67.5528,67.4345,67.4891,42972.0
2022-09-15 11:30:00,74.17,74.19,73.91,73.99,31939.0,67.4891,67.5073,67.2525,67.3253,31939.0
2022-09-15 11:40:00,74.0,74.02,73.82,73.86,36373.0,67.3344,67.3526,67.1706,67.207,36373.0
2022-09-15 11:50:00,73.85,73.85,73.71,73.78,29705.0,67.1979,67.1979,67.0705,67.1342,29705.0
2022-09-15 12:00:00,73.77,73.78,73.68,73.7,26980.0,67.1251,67.1342,67.0432,67.0614,26980.0
2022-09-15 12:10:00,73.69,73.78,73.63,73.77,21368.0,67.0523,67.1342,66.9977,67.1251,21368.0
2022-09-15 12:20:00,73.76,73.76,73.59,73.63,18634.0,67.116,67.116,66.9613,66.9977,18634.0
2022-09-15 12:30:00,73.62,73.72,73.59,73.68,20938.0,66.9886,67.0796,66.9613,67.0432,20938.0
2022-09-15 12:40:00,73.67,73.72,73.6,73.68,21829.0,67.0341,67.0796,66.9704,67.0432,21829.0
2022-09-15 12:50:00,73.67,73.69,73.57,73.61,27553.0,67.0341,67.0523,66.9431,66.9795,27553.0
2022-09-15 13:00:00,73.61,73.9,73.61,73.84,49693.0,66.9795,67.2434,66.9795,67.1888,49693.0
2022-09-15 13:10:00,73.84,73.96,73.82,73.94,22397.0,67.1888,67.298,67.1706,67.2798,22397.0
2022-09-15 13:20:00,73.94,73.97,73.78,73.81,22870.0,67.2798,67.3071,67.1342,67.1615,22870.0
2022-09-15 13:30:00,73.79,73.86,73.72,73.74,25420.0,67.1433,67.207,67.0796,67.0978,25420.0
2022-09-15 13:40:00,73.74,73.79,73.65,73.68,24952.0,67.0978,67.1433,67.0159,67.0432,24952.0
2022-09-15 13:50:00,73.66,73.66,73.6,73.63,23796.0,67.025,67.025,66.9704,66.9977,23796.0
2022-09-15 14:00:00,73.64,73.64,73.36,73.39,43348.0,67.0068,67.0068,66.752,66.7793,43348.0
2022-09-15 14:10:00,73.4,73.57,73.38,73.55,32038.0,66.7884,66.9431,66.7702,66.9249,32038.0
2022-09-15 14:20:00,73.54,73.6,73.48,73.6,26775.0,66.9158,66.9704,66.8612,66.9704,26775.0
2022-09-15 14:30:00,73.6,73.73,73.57,73.71,34361.0,66.9704,67.0887,66.9431,67.0705,34361.0
2022-09-15 14:40:00,73.72,73.73,73.49,73.51,37431.0,67.0796,67.0887,66.8703,66.8885,37431.0
2022-09-15 14:50:00,73.5,73.51,73.36,73.39,35551.0,66.8794,66.8885,66.752,66.7793,35551.0
2022-09-15 15:00:00,73.39,73.4,73.27,73.28,49618.0,66.7793,66.7884,66.6702,66.6793,49618.0
2022-09-15 15:10:00,73.27,73.27,73.14,73.22,79144.0,66.6702,66.6702,66.5519,66.6247,79144.0
2022-09-15 15:20:00,73.22,73.33,73.15,73.2,76216.0,66.6247,66.7247,66.561,66.6065,76216.0
2022-09-15 15:30:00,73.2,73.29,73.12,73.24,98504.0,66.6065,66.6883,66.5337,66.6429,98504.0
2022-09-15 15:40:00,73.24,73.49,73.17,73.44,131296.0,66.6429,66.8703,66.5792,66.8248,131296.0
2022-09-15 15:50:00,73.44,73.53,73.22,73.37,580624.0,66.8248,66.9067,66.6247,66.7611,580624.0
2022-09-16 09:30:00,73.63,73.82,73.38,73.75,827345.0,66.9977,67.1706,66.7702,67.1069,827345.0
2022-09-16 09:40:00,73.76,73.77,73.51,73.57,39168.0,67.116,67.1251,66.8885,66.9431,39168.0
2022-09-16 09:50:00,73.53,73.72,73.45,73.71,36755.0,66.9067,67.0796,66.8339,67.0705,36755.0
2022-09-16 10:00:00,73.73,73.94,73.7,73.81,27454.0,67.0887,67.2798,67.0614,67.1615,27454.0
2022-09-16 10:10:00,73.83,74.05,73.72,73.75,33583.0,67.1797,67.3799,67.0796,67.1069,33583.0
2022-09-16 10:20:00,73.73,73.74,73.54,73.68,29177.0,67.0887,67.0978,66.9158,67.0432,29177.0
2022-09-16 10:30:00,73.7,73.71,73.56,73.65,29634.0,67.0614,67.0705,66.934,67.0159,29634.0
2022-09-16 10:40:00,73.65,73.73,73.54,73.55,30079.0,67.0159,67.0887,66.9158,66.9249,30079.0
2022-09-16 10:50:00,73.54,73.62,73.47,73.52,30922.0,66.9158,66.9886,66.8521,66.8976,30922.0
2022-09-16 11:00:00,73.53,73.7,73.43,73.65,15852.0,66.9067,67.0614,66.8157,67.0159,15852.0
2022-09-16 11:10:00,73.66,73.76,73.62,73.76,31754.0,67.025,67.116,66.9886,67.116,31754.0
2022-09-16 11:20:00,73.75,73.77,73.67,73.7,25886.0,67.1069,67.1251,67.0341,67.0614,25886.0
2022-09-16 11:30:00,73.71,73.73,73.63,73.67,46781.0,67.0705,67.0887,66.9977,67.0341,46781.0
2022-09-16 11:40:00,73.68,73.81,73.66,73.75,21919.0,67.0432,67.1615,67.025,67.1069,21919.0
2022-09-16 11:50:00,73.75,73.94,73.74,73.92,26997.0,67.1069,67.2798,67.0978,67.2616,26997.0
2022-09-16 12:00:00,73.94,73.98,73.86,73.87,29317.0,67.2798,67.3162,67.207,67.2161,29317.0
2022-09-16 12:10:00,73.87,73.88,73.62,73.62,28562.0,67.2161,67.2252,66.9886,66.9886,28562.0
2022-09-16 12:20:00,73.62,73.69,73.57,73.61,24872.0,66.9886,67.0523,66.9431,66.9795,24872.0
2022-09-16 12:30:00,73.62,73.69,73.59,73.62,21639.0,66.9886,67.0523,66.9613,66.9886,21639.0
2022-09-16 12:40:00,73.62,73.69,73.59,73.69,21689.0,66.9886,67.0523,66.9613,67.0523,21689.0
2022-09-16 12:50:00,73.7,73.74,73.6,73.67,18058.0,67.0614,67.0978,66.9704,67.0341,18058.0
2022-09-16 13:00:00,73.67,73.7,73.56,73.63,19864.0,67.0341,67.0614,66.934,66.9977,19864.0
2022-09-16 13:10:00,73.65,73.75,73.62,73.64,19062.0,67.0159,67.1069,66.9886,67.0068,19062.0
2022-09-16 13:20:00,73.64,73.7,73.57,73.61,19223.0,67.0068,67.0614,66.9431,66.9795,19223.0
2022-09-16 13:30:00,73.6,73.72,73.6,73.67,13531.0,66.9704,67.0796,66.9704,67.0341,13531.0
2022-09-16 13:40:00,73.68,73.74,73.62,73.64,16973.0,67.0432,67.0978,66.9886,67.0068,16973.0
2022-09-16 13:50:00,73.64,73.67,73.55,73.67,20208.0,67.0068,67.0341,66.9249,67.0341,20208.0
2022-09-16 14:00:00,73.66,73.78,73.63,73.67,23538.0,67.025,67.1342,66.9977,67.0341,23538.0
2022-09-16 14:10:00,73.67,73.72,73.6,73.64,14019.0,67.0341,67.0796,66.9704,67.0068,14019.0
2022-09-16 14:20:00,73.64,73.89,73.64,73.84,33603.0,67.0068,67.2343,67.0068,67.1888,33603.0
2022-09-16 14:30:00,73.83,73.85,73.72,73.74,23046.0,67.1797,67.1979,67.0796,67.0978,23046.0
2022-09-16 14:40:00,73.73,73.87,73.64,73.86,25879.0,67.0887,67.2161,67.0068,67.207,25879.0
2022-09-16 14:50:00,73.85,73.87,73.79,73.8,26084.0,67.1979,67.2161,67.1433,67.1524,26084.0
2022-09-16 15:00:00,73.79,73.94,73.79,73.89,30649.0,67.1433,67.2798,67.1433,67.2343,30649.0
2022-09-16 15:10:00,73.89,73.89,73.64,73.7,41442.0,67.2343,67.2343,67.0068,67.0614,41442.0
2022-09-16 15:20:00,73.7,73.9,73.7,73.85,57311.0,67.0614,67.2434,67.0614,67.1979,57311.0
2022-09-16 15:30:00,73.85,73.93,73.76,73.91,54347.0,67.1979,67.2707,67.116,67.2525,54347.0
2022-09-16 15:40:00,73.93,73.98,73.72,73.79,103276.0,67.2707,67.3162,67.0796,67.1433,103276.0
2022-09-16 15:50:00,73.78,74.16,73.34,73.94,784673.0,67.1342,67.48,66.7338,67.2798,784673.0
2022-09-19 09:30:00,73.72,73.77,73.3,73.34,95886.0,67.0796,67.1251,66.6974,66.7338,95886.0
2022-09-19 09:40:00,73.4,73.71,73.4,73.6,42546.0,66.7884,67.0705,66.7884,66.9704,42546.0
2022-09-19 09:50:00,73.67,73.79,73.4,73.4,16150.0,67.0341,67.1433,66.7884,66.7884,16150.0
2022-09-19 10:00:00,73.4,73.7,73.39,73.68,10948.0,66.7884,67.0614,66.7793,67.0432,10948.0
2022-09-19 10:10:00,73.71,73.82,73.67,73.74,21178.0,67.0705,67.1706,67.0341,67.0978,21178.0
2022-09-19 10:20:00,73.73,73.96,73.69,73.9,23559.0,67.0887,67.298,67.0523,67.2434,23559.0
2022-09-19 10:30:00,73.95,74.0,73.85,73.86,18285.0,67.2889,67.3344,67.1979,67.207,18285.0
2022-09-19 10:40:00,73.86,73.93,73.77,73.78,22142.0,67.207,67.2707,67.1251,67.1342,22142.0
2022-09-19 10:50:00,73.72,73.8,73.7,73.7,18422.0,67.0796,67.1524,67.0614,67.0614,18422.0
2022-09-19 11:00:00,73.7,73.83,73.69,73.69,14178.0,67.0614,67.1797,67.0523,67.0523,14178.0
2022-09-19 11:10:00,73.69,73.89,73.65,73.84,19074.0,67.0523,67.2343,67.0159,67.1888,19074.0
2022-09-19 11:20:00,73.85,73.85,73.68,73.69,17655.0,67.1979,67.1979,67.0432,67.0523,17655.0
2022-09-19 11:30:00,73.69,73.69,73.48,73.49,18530.0,67.0523,67.0523,66.8612,66.8703,18530.0
2022-09-19 11:40:00,73.47,73.57,73.42,73.54,20577.0,66.8521,66.9431,66.8066,66.9158,20577.0
2022-09-19 11:50:00,73.53,73.58,73.43,73.43,16441.0,66.9067,66.9522,66.8157,66.8157,16441.0
2022-09-19 12:00:00,73.42,73.56,73.37,73.52,19203.0,66.8066,66.934,66.7611,66.8976,19203.0
2022-09-19 12:10:00,73.53,73.56,73.45,73.53,15017.0,66.9067,66.934,66.8339,66.9067,15017.0
2022-09-19 12:20:00,73.52,73.54,73.48,73.51,9768.0,66.8976,66.9158,66.8612,66.8885,9768.0
2022-09-19 12:30:00,73.5,73.72,73.47,73.62,23938.0,66.8794,67.0796,66.8521,66.9886,23938.0
2022-09-19 12:40:00,73.59,73.66,73.57,73.58,14205.0,66.9613,67.025,66.9431,66.9522,14205.0
2022-09-19 12:50:00,73.59,73.72,73.59,73.7,12443.0,66.9613,67.0796,66.9613,67.0614,12443.0
2022-09-19 13:00:00,73.71,73.8,73.68,73.79,30391.0,67.0705,67.1524,67.0432,67.1433,30391.0
2022-09-19 13:10:00,73.81,73.81,73.71,73.74,19342.0,67.1615,67.1615,67.0705,67.0978,19342.0
2022-09-19 13:20:00,73.75,73.83,73.73,73.75,23505.0,67.1069,67.1797,67.0887,67.1069,23505.0
2022-09-19 13:30:00,73.75,73.76,73.63,73.74,21702.0,67.1069,67.116,66.9977,67.0978,21702.0
2022-09-19 13:40:00,73.75,73.87,73.74,73.84,12165.0,67.1069,67.2161,67.0978,67.1888,12165.0
2022-09-19 13:50:00,73.84,73.89,73.68,73.7,9725.0,67.1888,67.2343,67.0432,67.0614,9725.0
2022-09-19 14:00:00,73.7,73.7,73.59,73.66,16598.0,67.0614,67.0614,66.9613,67.025,16598.0
2022-09-19 14:10:00,73.66,73.69,73.58,73.64,17267.0,67.025,67.0523,66.9522,67.0068,17267.0
2022-09-19 14:20:00,73.65,73.71,73.59,73.69,13970.0,67.0159,67.0705,66.9613,67.0523,13970.0
2022-09-19 14:30:00,73.69,73.76,73.66,73.75,12892.0,67.0523,67.116,67.025,67.1069,12892.0
2022-09-19 14:40:00,73.71,73.77,73.68,73.75,17150.0,67.0705,67.1251,67.0432,67.1069,17150.0
2022-09-19 14:50:00,73.74,73.87,73.74,73.84,26329.0,67.0978,67.2161,67.0978,67.1888,26329.0
2022-09-19 15:00:00,73.85,74.11,73.85,74.08,25547.0,67.1979,67.4345,67.1979,67.4072,25547.0
2022-09-19 15:10:00,74.09,74.34,74.05,74.28,50870.0,67.4163,67.6438,67.3799,67.5892,50870.0
2022-09-19 15:20:00,74.28,74.39,74.26,74.33,18059.0,67.5892,67.6893,67.571,67.6347,18059.0
2022-09-19 15:30:00,74.35,74.4,74.25,74.3,31599.0,67.6529,67.6984,67.5619,67.6074,31599.0
2022-09-19 15:40:00,74.3,74.46,74.3,74.41,48419.0,67.6074,67.753,67.6074,67.7075,48419.0
2022-09-19 15:50:00,74.41,74.55,74.32,74.53,124979.0,67.7075,67.8349,67.6256,67.8167,124979.0
2022-09-20 09:30:00,74.32,74.32,73.66,73.67,50930.0,67.6256,67.6256,67.025,67.0341,50930.0
2022-09-20 09:40:00,73.65,73.79,73.62,73.72,21235.0,67.0159,67.1433,66.9886,67.0796,21235.0
2022-09-20 09:50:00,73.71,73.72,73.5,73.5,28960.0,67.0705,67.0796,66.8794,66.8794,28960.0
2022-09-20 10:00:00,73.5,73.52,73.37,73.42,28845.0,66.8794,66.8976,66.7611,66.8066,28845.0
2022-09-20 10:10:00,73.37,73.37,73.01,73.1,24105.0,66.7611,66.7611,66.4336,66.5155,24105.0
2022-09-20 10:20:00,73.11,73.33,73.11,73.33,19737.0,66.5246,66.7247,66.5246,66.7247,19737.0
2022-09-20 10:30:00,73.34,73.41,73.28,73.39,22345.0,66.7338,66.7975,66.6793,66.7793,22345.0
2022-09-20 10:40:00,73.42,73.46,73.29,73.45,79420.0,66.8066,66.843,66.6883,66.8339,79420.0
2022-09-20 10:50:00,73.45,73.54,73.42,73.48,55378.0,66.8339,66.9158,66.8066,66.8612,55378.0
2022-09-20 11:00:00,73.48,73.48,73.33,73.33,41269.0,66.8612,66.8612,66.7247,66.7247,41269.0
2022-09-20 11:10:00,73.33,73.34,72.96,72.96,40960.0,66.7247,66.7338,66.3881,66.3881,40960.0
2022-09-20 11:20:00,72.94,72.94,72.75,72.82,33683.0,66.3699,66.3699,66.197,66.2607,33683.0
2022-09-20 11:30:00,72.81,72.83,72.66,72.81,26163.0,66.2516,66.2698,66.1151,66.2516,26163.0
2022-09-20 11:40:00,72.82,73.01,72.81,73.01,50505.0,66.2607,66.4336,66.2516,66.4336,50505.0
2022-09-20 11:50:00,73.0,73.09,72.96,73.05,18911.0,66.4245,66.5064,66.3881,66.47,18911.0
2022-09-20 12:00:00,73.07,73.2,73.05,73.13,44802.0,66.4882,66.6065,66.47,66.5428,44802.0
2022-09-20 12:10:00,73.14,73.16,73.07,73.16,60666.0,66.5519,66.5701,66.4882,66.5701,60666.0
2022-09-20 12:20:00,73.17,73.21,72.97,72.98,19520.0,66.5792,66.6156,66.3972,66.4063,19520.0
2022-09-20 12:30:00,72.98,72.98,72.85,72.91,20973.0,66.4063,66.4063,66.288,66.3426,20973.0
2022-09-20 12:40:00,72.91,72.94,72.84,72.9,16642.0,66.3426,66.3699,66.2789,66.3335,16642.0
2022-09-20 12:50:00,72.9,72.96,72.85,72.87,11863.0,66.3335,66.3881,66.288,66.3062,11863.0
2022-09-20 13:00:00,72.86,72.91,72.83,72.84,12955.0,66.2971,66.3426,66.2698,66.2789,12955.0
2022-09-20 13:10:00,72.84,72.87,72.81,72.86,12042.0,66.2789,66.3062,66.2516,66.2971,12042.0
2022-09-20 13:20:00,72.86,72.95,72.83,72.88,21517.0,66.2971,66.379,66.2698,66.3153,21517.0
2022-09-20 13:30:00,72.86,72.94,72.8,72.91,21852.0,66.2971,66.3699,66.2425,66.3426,21852.0
2022-09-20 13:40:00,72.9,72.98,72.87,72.87,12549.0,66.3335,66.4063,66.3062,66.3062,12549.0
2022-09-20 13:50:00,72.85,72.85,72.79,72.81,18097.0,66.288,66.288,66.2334,66.2516,18097.0
2022-09-20 14:00:00,72.82,73.03,72.82,73.0,28634.0,66.2607,66.4518,66.2607,66.4245,28634.0
2022-09-20 14:10:00,73.02,73.11,72.95,73.11,11812.0,66.4427,66.5246,66.379,66.5246,11812.0
2022-09-20 14:20:00,73.12,73.23,73.1,73.17,22737.0,66.5337,66.6338,66.5155,66.5792,22737.0
2022-09-20 14:30:00,73.14,73.14,72.99,73.0,19482.0,66.5519,66.5519,66.4154,66.4245,19482.0
2022-09-20 14:40:00,73.0,73.19,72.87,73.17,40390.0,66.4245,66.5974,66.3062,66.5792,40390.0
2022-09-20 14:50:00,73.15,73.18,73.06,73.12,14813.0,66.561,66.5883,66.4791,66.5337,14813.0
2022-09-20 15:00:00,73.12,73.21,73.03,73.05,32299.0,66.5337,66.6156,66.4518,66.47,32299.0
2022-09-20 15:10:00,73.06,73.14,73.01,73.07,26208.0,66.4791,66.5519,66.4336,66.4882,26208.0
2022-09-20 15:20:00,73.09,73.24,73.08,73.22,30193.0,66.5064,66.6429,66.4973,66.6247,30193.0
2022-09-20 15:30:00,73.2,73.53,73.12,73.49,42944.0,66.6065,66.9067,66.5337,66.8703,42944.0
2022-09-20 15:40:00,73.5,73.58,73.45,73.53,53968.0,66.8794,66.9522,66.8339,66.9067,53968.0
2022-09-20 15:50:00,73.52,73.58,73.39,73.48,214561.0,66.8976,66.9522,66.7793,66.8612,214561.0
2022-09-21 09:30:00,73.74,74.07,73.69,73.92,45990.0,67.0978,67.3981,67.0523,67.2616,45990.0
2022-09-21 09:40:00,73.96,74.25,73.92,74.21,23785.0,67.298,67.5619,67.2616,67.5255,23785.0
2022-09-21 09:50:00,74.22,74.44,74.17,74.37,23836.0,67.5346,67.7348,67.4891,67.6711,23836.0
2022-09-21 10:00:00,74.4,74.59,74.39,74.5,20260.0,67.6984,67.8713,67.6893,67.7894,20260.0
2022-09-21 10:10:00,74.51,74.56,74.35,74.36,20368.0,67.7985,67.844,67.6529,67.662,20368.0
2022-09-21 10:20:00,74.3,74.37,74.24,74.3,19393.0,67.6074,67.6711,67.5528,67.6074,19393.0
2022-09-21 10:30:00,74.3,74.39,74.17,74.25,23916.0,67.6074,67.6893,67.4891,67.5619,23916.0
2022-09-21 10:40:00,74.24,74.24,74.08,74.2,16889.0,67.5528,67.5528,67.4072,67.5164,16889.0
2022-09-21 10:50:00,74.19,74.27,74.13,74.14,11663.0,67.5073,67.5801,67.4527,67.4618,11663.0
2022-09-21 11:00:00,74.15,74.18,74.01,74.03,9492.0,67.4709,67.4982,67.3435,67.3617,9492.0
2022-09-21 11:10:00,74.03,74.05,73.89,73.93,9224.0,67.3617,67.3799,67.2343,67.2707,9224.0
2022-09-21 11:20:00,73.96,74.01,73.9,73.94,11770.0,67.298,67.3435,67.2434,67.2798,11770.0
2022-09-21 11:30:00,73.92,74.03,73.92,74.03,9137.0,67.2616,67.3617,67.2616,67.3617,9137.0
2022-09-21 11:40:00,74.05,74.08,73.99,74.01,10098.0,67.3799,67.4072,67.3253,67.3435,10098.0
2022-09-21 11:50:00,74.02,74.05,73.99,74.02,5818.0,67.3526,67.3799,67.3253,67.3526,5818.0
2022-09-21 12:00:00,74.01,74.13,73.95,74.13,11057.0,67.3435,67.4527,67.2889,67.4527,11057.0
2022-09-21 12:10:00,74.12,74.16,74.09,74.16,10361.0,67.4436,67.48,67.4163,67.48,10361.0
2022-09-21 12:20:00,74.16,74.17,74.08,74.16,23765.0,67.48,67.4891,67.4072,67.48,23765.0
2022-09-21 12:30:00,74.17,74.23,74.1,74.13,12851.0,67.4891,67.5437,67.4254,67.4527,12851.0
2022-09-21 12:40:00,74.14,74.19,74.13,74.16,8361.0,67.4618,67.5073,67.4527,67.48,8361.0
2022-09-21 12:50:00,74.14,74.17,74.12,74.16,4903.0,67.4618,67.4891,67.4436,67.48,4903.0
2022-09-21 13:00:00,74.14,74.22,74.13,74.19,15843.0,67.4618,67.5346,67.4527,67.5073,15843.0
2022-09-21 13:10:00,74.19,74.23,74.12,74.12,14314.0,67.5073,67.5437,67.4436,67.4436,14314.0
2022-09-21 13:20:00,74.12,74.14,74.09,74.09,12098.0,67.4436,67.4618,67.4163,67.4163,12098.0
2022-09-21 13:30:00,74.11,74.13,74.04,74.13,16118.0,67.4345,67.4527,67.3708,67.4527,16118.0
2022-09-21 13:40:00,74.13,74.13,73.98,74.0,10573.0,67.4527,67.4527,67.3162,67.3344,10573.0
2022-09-21 13:50:00,74.01,74.14,73.99,74.14,20003.0,67.3435,67.4618,67.3253,67.4618,20003.0
2022-09-21 14:00:00,74.08,74.08,73.1,73.59,61660.0,67.4072,67.4072,66.5155,66.9613,61660.0
2022-09-21 14:10:00,73.57,73.63,73.16,73.32,24140.0,66.9431,66.9977,66.5701,66.7156,24140.0
2022-09-21 14:20:00,73.32,73.38,73.15,73.21,23793.0,66.7156,66.7702,66.561,66.6156,23793.0
2022-09-21 14:30:00,73.16,73.59,73.02,73.45,80394.0,66.5701,66.9613,66.4427,66.8339,80394.0
2022-09-21 14:40:00,73.48,74.21,73.35,73.75,39874.0,66.8612,67.5255,66.7429,67.1069,39874.0
2022-09-21 14:50:00,73.76,74.03,73.6,73.95,41157.0,67.116,67.3617,66.9704,67.2889,41157.0
2022-09-21 15:00:00,73.96,74.03,73.78,73.81,30593.0,67.298,67.3617,67.1342,67.1615,30593.0
2022-09-21 15:10:00,73.74,73.85,73.23,73.74,50135.0,67.0978,67.1979,66.6338,67.0978,50135.0
2022-09-21 15:20:00,73.7,73.7,73.11,73.12,54329.0,67.0614,67.0614,66.5246,66.5337,54329.0
2022-09-21 15:30:00,73.08,73.26,72.89,72.91,75825.0,66.4973,66.6611,66.3244,66.3426,75825.0
2022-09-21 15:40:00,72.87,72.94,72.71,72.81,79533.0,66.3062,66.3699,66.1606,66.2516,79533.0
2022-09-21 15:50:00,72.8,72.95,72.5,72.51,275734.0,66.2425,66.379,65.9695,65.9786,275734.0
2022-09-22 09:30:00,72.63,72.66,72.06,72.09,51355.0,66.0878,66.1151,65.5691,65.5964,51355.0
2022-09-22 09:40:00,72.09,72.27,72.03,72.12,41985.0,65.5964,65.7602,65.5418,65.6237,41985.0
2022-09-22 09:50:00,72.11,72.24,72.11,72.24,21806.0,65.6146,65.7329,65.6146,65.7329,21806.0
2022-09-22 10:00:00,72.25,72.39,72.1,72.35,30839.0,65.742,65.8694,65.6055,65.833,30839.0
2022-09-22 10:10:00,72.36,72.36,72.11,72.28,31294.0,65.8421,65.8421,65.6146,65.7693,31294.0
2022-09-22 10:20:00,72.29,72.48,72.28,72.45,23024.0,65.7784,65.9513,65.7693,65.924,23024.0
2022-09-22 10:30:00,72.46,72.55,72.27,72.44,25645.0,65.9331,66.015,65.7602,65.9149,25645.0
2022-09-22 10:40:00,72.41,72.46,72.25,72.36,21380.0,65.8876,65.9331,65.742,65.8421,21380.0
2022-09-22 10:50:00,72.34,72.39,72.21,72.24,20926.0,65.8239,65.8694,65.7056,65.7329,20926.0
2022-09-22 11:00:00,72.26,72.43,72.25,72.32,17784.0,65.7511,65.9058,65.742,65.8057,17784.0
2022-09-22 11:10:00,72.31,72.32,72.22,72.22,23671.0,65.7966,65.8057,65.7147,65.7147,23671.0
2022-09-22 11:20:00,72.23,72.39,72.2,72.37,31122.0,65.7238,65.8694,65.6965,65.8512,31122.0
2022-09-22 11:30:00,72.36,72.48,72.31,72.38,25594.0,65.8421,65.9513,65.7966,65.8603,25594.0
2022-09-22 11:40:00,72.37,72.41,72.22,72.39,24033.0,65.8512,65.8876,65.7147,65.8694,24033.0
2022-09-22 11:50:00,72.39,72.42,72.2,72.22,18736.0,65.8694,65.8967,65.6965,65.7147,18736.0
2022-09-22 12:00:00,72.21,72.34,72.2,72.32,25105.0,65.7056,65.8239,65.6965,65.8057,25105.0
2022-09-22 12:10:00,72.33,72.56,72.29,72.53,23765.0,65.8148,66.0241,65.7784,65.9968,23765.0
2022-09-22 12:20:00,72.53,72.66,72.47,72.56,22144.0,65.9968,66.1151,65.9422,66.0241,22144.0
2022-09-22 12:30:00,72.58,72.69,72.53,72.65,30449.0,66.0423,66.1424,65.9968,66.106,30449.0
2022-09-22 12:40:00,72.63,72.63,72.54,72.56,32978.0,66.0878,66.0878,66.0059,66.0241,32978.0
2022-09-22 12:50:00,72.56,72.68,72.55,72.6,39902.0,66.0241,66.1333,66.015,66.0605,39902.0
2022-09-22 13:00:00,72.61,72.7,72.6,72.61,25643.0,66.0696,66.1515,66.0605,66.0696,25643.0
2022-09-22 13:10:00,72.6,72.6,72.39,72.53,34242.0,66.0605,66.0605,65.8694,65.9968,34242.0
2022-09-22 13:20:00,72.53,72.58,72.48,72.56,24874.0,65.9968,66.0423,65.9513,66.0241,24874.0
2022-09-22 13:30:00,72.56,72.57,72.47,72.49,42277.0,66.0241,66.0332,65.9422,65.9604,42277.0
2022-09-22 13:40:00,72.48,72.6,72.43,72.51,20489.0,65.9513,66.0605,65.9058,65.9786,20489.0
2022-09-22 13:50:00,72.51,72.57,72.48,72.5,15509.0,65.9786,66.0332,65.9513,65.9695,15509.0
2022-09-22 14:00:00,72.51,72.62,72.5,72.58,13000.0,65.9786,66.0787,65.9695,66.0423,13000.0
2022-09-22 14:10:00,72.59,72.73,72.58,72.67,20171.0,66.0514,66.1788,66.0423,66.1242,20171.0
2022-09-22 14:20:00,72.67,72.67,72.55,72.61,57935.0,66.1242,66.1242,66.015,66.0696,57935.0
2022-09-22 14:30:00,72.63,72.8,72.6,72.79,12880.0,66.0878,66.2425,66.0605,66.2334,12880.0
2022-09-22 14:40:00,72.8,72.8,72.59,72.62,15866.0,66.2425,66.2425,66.0514,66.0787,15866.0
2022-09-22 14:50:00,72.65,72.82,72.65,72.78,13591.0,66.106,66.2607,66.106,66.2243,13591.0
2022-09-22 15:00:00,72.79,72.91,72.79,72.85,34743.0,66.2334,66.3426,66.2334,66.288,34743.0
2022-09-22 15:10:00,72.86,72.97,72.75,72.76,32978.0,66.2971,66.3972,66.197,66.2061,32978.0
2022-09-22 15:20:00,72.77,72.77,72.59,72.68,22169.0,66.2152,66.2152,66.0514,66.1333,22169.0
2022-09-22 15:30:00,72.69,72.86,72.68,72.76,30423.0,66.1424,66.2971,66.1333,66.2061,30423.0
2022-09-22 15:40:00,72.77,72.94,72.75,72.89,53933.0,66.2152,66.3699,66.197,66.3244,53933.0
2022-09-22 15:50:00,72.88,72.91,72.43,72.44,204698.0,66.3153,66.3426,65.9058,65.9149,204698.0
2022-09-23 09:30:00,72.04,72.2,71.54,71.58,53906.0,65.5509,65.6965,65.096,65.1324,53906.0
2022-09-23 09:40:00,71.57,71.76,71.31,71.65,29031.0,65.1233,65.2962,64.8867,65.1961,29031.0
2022-09-23 09:50:00,71.61,71.8,71.59,71.8,29402.0,65.1597,65.3326,65.1415,65.3326,29402.0
2022-09-23 10:00:00,71.83,72.02,71.79,71.95,26427.0,65.3599,65.5327,65.3235,65.4691,26427.0
2022-09-23 10:10:00,71.96,72.12,71.92,71.98,25196.0,65.4781,65.6237,65.4418,65.4963,25196.0
2022-09-23 10:20:00,71.99,72.04,71.9,72.0,18806.0,65.5054,65.5509,65.4236,65.5145,18806.0
2022-09-23 10:30:00,71.98,72.0,71.83,71.92,18825.0,65.4963,65.5145,65.3599,65.4418,18825.0
2022-09-23 10:40:00,71.9,71.92,71.67,71.67,9284.0,65.4236,65.4418,65.2143,65.2143,9284.0
2022-09-23 10:50:00,71.66,71.72,71.55,71.63,26065.0,65.2052,65.2598,65.1051,65.1779,26065.0
2022-09-23 11:00:00,71.66,71.76,71.65,71.66,19536.0,65.2052,65.2962,65.1961,65.2052,19536.0
2022-09-23 11:10:00,71.66,71.91,71.62,71.9,16390.0,65.2052,65.4327,65.1688,65.4236,16390.0
2022-09-23 11:20:00,71.89,71.97,71.74,71.75,16732.0,65.4145,65.4872,65.278,65.2871,16732.0
2022-09-23 11:30:00,71.76,71.76,71.65,71.65,12780.0,65.2962,65.2962,65.1961,65.1961,12780.0
2022-09-23 11:40:00,71.65,71.78,71.58,71.59,19093.0,65.1961,65.3144,65.1324,65.1415,19093.0
2022-09-23 11:50:00,71.6,71.67,71.56,71.65,11604.0,65.1506,65.2143,65.1142,65.1961,11604.0
2022-09-23 12:00:00,71.63,71.65,71.44,71.48,13362.0,65.1779,65.1961,65.005,65.0414,13362.0
2022-09-23 12:10:00,71.47,71.47,71.35,71.45,11569.0,65.0323,65.0323,64.9231,65.0141,11569.0
2022-09-23 12:20:00,71.44,71.49,71.33,71.34,20516.0,65.005,65.0505,64.9049,64.914,20516.0
2022-09-23 12:30:00,71.34,71.39,71.26,71.34,33964.0,64.914,64.9595,64.8412,64.914,33964.0
2022-09-23 12:40:00,71.33,71.47,71.27,71.46,18080.0,64.9049,65.0323,64.8503,65.0232,18080.0
2022-09-23 12:50:00,71.45,71.61,71.45,71.6,15405.0,65.0141,65.1597,65.0141,65.1506,15405.0
2022-09-23 13:00:00,71.59,71.68,71.5,71.58,16616.0,65.1415,65.2234,65.0596,65.1324,16616.0
2022-09-23 13:10:00,71.59,71.74,71.58,71.73,22798.0,65.1415,65.278,65.1324,65.2689,22798.0
2022-09-23 13:20:00,71.74,71.75,71.59,71.59,19635.0,65.278,65.2871,65.1415,65.1415,19635.0
2022-09-23 13:30:00,71.59,71.69,71.58,71.58,11989.0,65.1415,65.2325,65.1324,65.1324,11989.0
2022-09-23 13:40:00,71.61,71.61,71.48,71.51,18293.0,65.1597,65.1597,65.0414,65.0687,18293.0
2022-09-23 13:50:00,71.51,71.63,71.5,71.61,28584.0,65.0687,65.1779,65.0596,65.1597,28584.0
2022-09-23 14:00:00,71.61,71.71,71.49,71.5,26632.0,65.1597,65.2507,65.0505,65.0596,26632.0
2022-09-23 14:10:00,71.51,71.53,71.16,71.18,21743.0,65.0687,65.0869,64.7502,64.7684,21743.0
2022-09-23 14:20:00,71.19,71.35,71.16,71.34,32343.0,64.7775,64.9231,64.7502,64.914,32343.0
2022-09-23 14:30:00,71.35,71.36,71.12,71.15,17076.0,64.9231,64.9322,64.7138,64.7411,17076.0
2022-09-23 14:40:00,71.19,71.2,71.07,71.1,18017.0,64.7775,64.7866,64.6683,64.6956,18017.0
2022-09-23 14:50:00,71.08,71.15,70.94,70.95,19420.0,64.6774,64.7411,64.55,64.5591,19420.0
2022-09-23 15:00:00,70.94,71.41,70.92,71.33,38749.0,64.55,64.9777,64.5318,64.9049,38749.0
2022-09-23 15:10:00,71.38,71.5,71.22,71.36,33409.0,64.9504,65.0596,64.8048,64.9322,33409.0
2022-09-23 15:20:00,71.35,71.47,71.31,71.44,36310.0,64.9231,65.0323,64.8867,65.005,36310.0
2022-09-23 15:30:00,71.44,71.57,71.39,71.53,61610.0,65.005,65.1233,64.9595,65.0869,61610.0
2022-09-23 15:40:00,71.54,71.64,71.45,71.48,116221.0,65.096,65.187,65.0141,65.0414,116221.0
2022-09-23 15:50:00,71.48,71.58,71.36,71.57,317025.0,65.0414,65.1324,64.9322,65.1233,317025.0
2022-09-26 09:30:00,71.33,71.72,70.9,70.9,109889.0,64.9049,65.2598,64.5136,64.5136,109889.0
2022-09-26 09:40:00,70.86,71.12,70.83,70.88,33257.0,64.4772,64.7138,64.4499,64.4954,33257.0
2022-09-26 09:50:00,70.87,70.94,70.65,70.77,33197.0,64.4863,64.55,64.2861,64.3953,33197.0
2022-09-26 10:00:00,70.78,70.96,70.74,70.86,39457.0,64.4044,64.5682,64.368,64.4772,39457.0
2022-09-26 10:10:00,70.87,70.99,70.66,70.97,20616.0,64.4863,64.5955,64.2952,64.5773,20616.0
2022-09-26 10:20:00,70.99,71.06,70.93,70.99,20603.0,64.5955,64.6592,64.5409,64.5955,20603.0
2022-09-26 10:30:00,70.98,70.99,70.79,70.88,22120.0,64.5864,64.5955,64.4135,64.4954,22120.0
2022-09-26 10:40:00,70.92,71.03,70.72,70.79,30243.0,64.5318,64.6319,64.3498,64.4135,30243.0
2022-09-26 10:50:00,70.78,70.96,70.75,70.75,23283.0,64.4044,64.5682,64.3771,64.3771,23283.0
2022-09-26 11:00:00,70.73,70.89,70.7,70.72,21203.0,64.3589,64.5045,64.3316,64.3498,21203.0
2022-09-26 11:10:00,70.7,70.72,70.48,70.48,18811.0,64.3316,64.3498,64.1315,64.1315,18811.0
2022-09-26 11:20:00,70.49,70.51,70.42,70.48,28242.0,64.1406,64.1588,64.0769,64.1315,28242.0
2022-09-26 11:30:00,70.48,70.53,70.35,70.37,27111.0,64.1315,64.177,64.0132,64.0314,27111.0
2022-09-26 11:40:00,70.37,70.49,70.3,70.47,43698.0,64.0314,64.1406,63.9677,64.1224,43698.0
2022-09-26 11:50:00,70.45,70.56,70.35,70.54,24145.0,64.1042,64.2043,64.0132,64.1861,24145.0
2022-09-26 12:00:00,70.52,70.55,70.37,70.39,15673.0,64.1679,64.1952,64.0314,64.0496,15673.0
2022-09-26 12:10:00,70.39,70.41,70.24,70.25,29046.0,64.0496,64.0678,63.9131,63.9222,29046.0
2022-09-26 12:20:00,70.24,70.24,69.97,70.01,33538.0,63.9131,63.9131,63.6674,63.7038,33538.0
2022-09-26 12:30:00,70.0,70.02,69.92,69.96,38256.0,63.6947,63.7129,63.6219,63.6583,38256.0
2022-09-26 12:40:00,69.94,70.11,69.91,70.08,30014.0,63.6401,63.7948,63.6128,63.7675,30014.0
2022-09-26 12:50:00,70.07,70.17,70.02,70.02,15075.0,63.7584,63.8494,63.7129,63.7129,15075.0
2022-09-26 13:00:00,70.04,70.04,69.75,69.82,30047.0,63.7311,63.7311,63.4672,63.5309,30047.0
2022-09-26 13:10:00,69.8,69.81,69.54,69.56,25867.0,63.5127,63.5218,63.2761,63.2943,25867.0
2022-09-26 13:20:00,69.56,69.6,69.38,69.47,34881.0,63.2943,63.3307,63.1305,63.2124,34881.0
2022-09-26 13:30:00,69.46,69.65,69.46,69.46,32690.0,63.2033,63.3762,63.2033,63.2033,32690.0
2022-09-26 13:40:00,69.47,69.63,69.42,69.55,37039.0,63.2124,63.358,63.1669,63.2852,37039.0
2022-09-26 13:50:00,69.56,69.63,69.48,69.49,24252.0,63.2943,63.358,63.2215,63.2306,24252.0
2022-09-26 14:00:00,69.48,69.85,69.47,69.83,31914.0,63.2215,63.5582,63.2124,63.54,31914.0
2022-09-26 14:10:00,69.83,69.95,69.78,69.9,22741.0,63.54,63.6492,63.4945,63.6037,22741.0
2022-09-26 14:20:00,69.89,69.93,69.64,69.64,20208.0,63.5946,63.631,63.3671,63.3671,20208.0
2022-09-26 14:30:00,69.62,69.73,69.57,69.71,23638.0,63.3489,63.449,63.3034,63.4308,23638.0
2022-09-26 14:40:00,69.71,69.97,69.64,69.94,31831.0,63.4308,63.6674,63.3671,63.6401,31831.0
2022-09-26 14:50:00,69.92,70.05,69.84,69.92,27839.0,63.6219,63.7402,63.5491,63.6219,27839.0
2022-09-26 15:00:00,69.94,70.2,69.94,70.2,34626.0,63.6401,63.8767,63.6401,63.8767,34626.0
2022-09-26 15:10:00,70.2,70.2,69.85,70.05,56102.0,63.8767,63.8767,63.5582,63.7402,56102.0
2022-09-26 15:20:00,70.03,70.05,69.83,69.97,50647.0,63.722,63.7402,63.54,63.6674,50647.0
2022-09-26 15:30:00,69.97,70.12,69.84,70.06,77087.0,63.6674,63.8039,63.5491,63.7493,77087.0
2022-09-26 15:40:00,70.06,70.4,70.06,70.36,101382.0,63.7493,64.0587,63.7493,64.0223,101382.0
2022-09-26 15:50:00,70.36,70.51,69.87,69.95,388318.0,64.0223,64.1588,63.5764,63.6492,388318.0
2022-09-27 09:30:00,70.16,70.36,69.9,70.33,58026.0,63.8403,64.0223,63.6037,63.995,58026.0
2022-09-27 09:40:00,70.3,70.4,70.19,70.19,21540.0,63.9677,64.0587,63.8676,63.8676,21540.0
2022-09-27 09:50:00,70.18,70.24,70.05,70.09,16134.0,63.8585,63.9131,63.7402,63.7766,16134.0
2022-09-27 10:00:00,70.09,70.1,69.57,69.61,39356.0,63.7766,63.7857,63.3034,63.3398,39356.0
2022-09-27 10:10:00,69.61,69.71,69.5,69.53,31747.0,63.3398,63.4308,63.2397,63.267,31747.0
2022-09-27 10:20:00,69.54,69.71,69.43,69.44,20557.0,63.2761,63.4308,63.176,63.1851,20557.0
2022-09-27 10:30:00,69.43,69.96,69.43,69.9,35534.0,63.176,63.6583,63.176,63.6037,35534.0
2022-09-27 10:40:00,69.92,70.05,69.82,70.0,39128.0,63.6219,63.7402,63.5309,63.6947,39128.0
2022-09-27 10:50:00,70.0,70.02,69.69,69.72,27288.0,63.6947,63.7129,63.4126,63.4399,27288.0
2022-09-27 11:00:00,69.67,69.68,69.38,69.5,96433.0,63.3944,63.4035,63.1305,63.2397,96433.0
2022-09-27 11:10:00,69.51,69.59,69.42,69.43,32728.0,63.2488,63.3216,63.1669,63.176,32728.0
2022-09-27 11:20:00,69.43,69.43,68.89,68.94,64881.0,63.176,63.176,62.6847,62.7302,64881.0
2022-09-27 11:30:00,68.94,69.09,68.93,69.01,18009.0,62.7302,62.8667,62.7211,62.7939,18009.0
2022-09-27 11:40:00,68.98,69.12,68.96,68.97,21042.0,62.7666,62.894,62.7484,62.7575,21042.0
2022-09-27 11:50:00,68.97,68.99,68.65,68.76,52871.0,62.7575,62.7757,62.4663,62.5664,52871.0
2022-09-27 12:00:00,68.77,68.84,68.71,68.76,24563.0,62.5755,62.6392,62.5209,62.5664,24563.0
2022-09-27 12:10:00,68.74,68.74,68.52,68.55,30016.0,62.5482,62.5482,62.348,62.3753,30016.0
2022-09-27 12:20:00,68.54,68.7,68.5,68.66,48502.0,62.3662,62.5118,62.3298,62.4754,48502.0
2022-09-27 12:30:00,68.65,68.77,68.63,68.71,26310.0,62.4663,62.5755,62.4481,62.5209,26310.0
2022-09-27 12:40:00,68.7,68.95,68.69,68.92,25960.0,62.5118,62.7393,62.5027,62.712,25960.0
2022-09-27 12:50:00,68.91,69.0,68.73,68.92,24151.0,62.7029,62.7848,62.5391,62.712,24151.0
2022-09-27 13:00:00,68.92,68.94,68.75,68.82,38903.0,62.712,62.7302,62.5573,62.621,38903.0
2022-09-27 13:10:00,68.82,68.87,68.76,68.83,26557.0,62.621,62.6665,62.5664,62.6301,26557.0
2022-09-27 13:20:00,68.8,68.82,68.63,68.69,28968.0,62.6028,62.621,62.4481,62.5027,28968.0
2022-09-27 13:30:00,68.67,68.73,68.47,68.49,28661.0,62.4845,62.5391,62.3025,62.3207,28661.0
2022-09-27 13:40:00,68.48,68.54,68.39,68.45,37471.0,62.3116,62.3662,62.2297,62.2843,37471.0
2022-09-27 13:50:00,68.43,68.43,68.27,68.38,33216.0,62.2661,62.2661,62.1205,62.2206,33216.0
2022-09-27 14:00:00,68.36,68.55,68.35,68.55,33758.0,62.2024,62.3753,62.1933,62.3753,33758.0
2022-09-27 14:10:00,68.54,68.61,68.47,68.57,22915.0,62.3662,62.4299,62.3025,62.3935,22915.0
2022-09-27 14:20:00,68.59,68.71,68.54,68.67,23892.0,62.4117,62.5209,62.3662,62.4845,23892.0
2022-09-27 14:30:00,68.68,68.76,68.56,68.73,62015.0,62.4936,62.5664,62.3844,62.5391,62015.0
2022-09-27 14:40:00,68.76,68.82,68.6,68.8,66313.0,62.5664,62.621,62.4208,62.6028,66313.0
2022-09-27 14:50:00,68.79,68.8,68.59,68.62,55423.0,62.5937,62.6028,62.4117,62.439,55423.0
2022-09-27 15:00:00,68.62,68.68,68.49,68.61,60571.0,62.439,62.4936,62.3207,62.4299,60571.0
2022-09-27 15:10:00,68.6,68.62,68.38,68.59,78952.0,62.4208,62.439,62.2206,62.4117,78952.0
2022-09-27 15:20:00,68.58,68.6,68.45,68.51,56156.0,62.4026,62.4208,62.2843,62.3389,56156.0
2022-09-27 15:30:00,68.52,68.55,68.26,68.31,68481.0,62.348,62.3753,62.1114,62.1569,68481.0
2022-09-27 15:40:00,68.31,68.34,68.14,68.28,186658.0,62.1569,62.1842,62.0022,62.1296,186658.0
2022-09-27 15:50:00,68.27,68.46,68.24,68.37,412948.0,62.1205,62.2934,62.0932,62.2115,412948.0
2022-09-28 09:30:00,68.98,69.2,68.1,68.14,79265.0,62.7666,62.9668,61.9658,62.0022,79265.0
2022-09-28 09:40:00,68.14,68.82,68.08,68.67,55556.0,62.0022,62.621,61.9476,62.4845,55556.0
2022-09-28 09:50:00,68.7,68.88,68.64,68.79,33937.0,62.5118,62.6756,62.4572,62.5937,33937.0
2022-09-28 10:00:00,68.81,69.06,68.79,68.85,28230.0,62.6119,62.8394,62.5937,62.6483,28230.0
2022-09-28 10:10:00,68.88,68.97,68.82,68.84,23630.0,62.6756,62.7575,62.621,62.6392,23630.0
2022-09-28 10:20:00,68.86,69.05,68.82,69.01,39994.0,62.6574,62.8303,62.621,62.7939,39994.0
2022-09-28 10:30:00,69.03,69.04,68.75,68.9,47966.0,62.8121,62.8212,62.5573,62.6938,47966.0
2022-09-28 10:40:00,68.88,69.15,68.86,69.13,38120.0,62.6756,62.9213,62.6574,62.9031,38120.0
2022-09-28 10:50:00,69.11,69.15,68.99,69.02,29561.0,62.8849,62.9213,62.7757,62.803,29561.0
2022-09-28 11:00:00,69.01,69.08,68.91,68.94,24081.0,62.7939,62.8576,62.7029,62.7302,24081.0
2022-09-28 11:10:00,68.91,69.08,68.9,68.97,27038.0,62.7029,62.8576,62.6938,62.7575,27038.0
2022-09-28 11:20:00,68.97,69.26,68.97,69.14,35279.0,62.7575,63.0214,62.7575,62.9122,35279.0
2022-09-28 11:30:00,69.13,69.15,68.74,68.76,37836.0,62.9031,62.9213,62.5482,62.5664,37836.0
2022-09-28 11:40:00,68.77,68.86,68.69,68.84,23015.0,62.5755,62.6574,62.5027,62.6392,23015.0
2022-09-28 11:50:00,68.82,69.03,68.79,69.01,25004.0,62.621,62.8121,62.5937,62.7939,25004.0
2022-09-28 12:00:00,69.01,69.12,68.93,69.05,26337.0,62.7939,62.894,62.7211,62.8303,26337.0
2022-09-28 12:10:00,69.04,69.24,69.02,69.18,40829.0,62.8212,63.0032,62.803,62.9486,40829.0
2022-09-28 12:20:00,69.18,69.26,69.06,69.06,32505.0,62.9486,63.0214,62.8394,62.8394,32505.0
2022-09-28 12:30:00,69.04,69.14,68.99,69.03,35602.0,62.8212,62.9122,62.7757,62.8121,35602.0
2022-09-28 12:40:00,69.04,69.21,69.01,69.16,33206.0,62.8212,62.9759,62.7939,62.9304,33206.0
2022-09-28 12:50:00,69.17,69.23,69.13,69.15,25871.0,62.9395,62.9941,62.9031,62.9213,25871.0
2022-09-28 13:00:00,69.15,69.29,69.08,69.29,48143.0,62.9213,63.0487,62.8576,63.0487,48143.0
2022-09-28 13:10:00,69.25,69.35,69.24,69.33,28193.0,63.0123,63.1032,63.0032,63.085,28193.0
2022-09-28 13:20:00,69.34,69.34,69.12,69.14,26445.0,63.0941,63.0941,62.894,62.9122,26445.0
2022-09-28 13:30:00,69.13,69.13,68.85,69.03,33349.0,62.9031,62.9031,62.6483,62.8121,33349.0
2022-09-28 13:40:00,69.0,69.09,68.9,68.94,33982.0,62.7848,62.8667,62.6938,62.7302,33982.0
2022-09-28 13:50:00,68.94,68.94,68.83,68.9,40178.0,62.7302,62.7302,62.6301,62.6938,40178.0
2022-09-28 14:00:00,68.9,68.96,68.84,68.85,42670.0,62.6938,62.7484,62.6392,62.6483,42670.0
2022-09-28 14:10:00,68.85,68.85,68.72,68.76,38320.0,62.6483,62.6483,62.53,62.5664,38320.0
2022-09-28 14:20:00,68.77,68.83,68.69,68.77,28518.0,62.5755,62.6301,62.5027,62.5755,28518.0
2022-09-28 14:30:00,68.77,69.0,68.75,68.96,26631.0,62.5755,62.7848,62.5573,62.7484,26631.0
2022-09-28 14:40:00,68.96,68.96,68.85,68.95,33663.0,62.7484,62.7484,62.6483,62.7393,33663.0
2022-09-28 14:50:00,68.96,68.99,68.84,68.84,32786.0,62.7484,62.7757,62.6392,62.6392,32786.0
2022-09-28 15:00:00,68.83,69.13,68.81,69.07,43683.0,62.6301,62.9031,62.6119,62.8485,43683.0
2022-09-28 15:10:00,69.05,69.17,69.05,69.11,43262.0,62.8303,62.9395,62.8303,62.8849,43262.0
2022-09-28 15:20:00,69.11,69.12,68.98,69.04,39847.0,62.8849,62.894,62.7666,62.8212,39847.0
2022-09-28 15:30:00,69.04,69.27,69.02,69.21,61510.0,62.8212,63.0305,62.803,62.9759,61510.0
2022-09-28 15:40:00,69.21,69.36,69.2,69.31,94636.0,62.9759,63.1123,62.9668,63.0669,94636.0
2022-09-28 15:50:00,69.29,69.29,68.85,68.9,259499.0,63.0487,63.0487,62.6483,62.6938,259499.0
2022-09-29 09:30:00,68.45,68.88,67.99,68.0,64712.0,62.2843,62.6756,61.8658,61.8748,64712.0
2022-09-29 09:40:00,67.99,67.99,67.43,67.43,35706.0,61.8658,61.8658,61.3562,61.3562,35706.0
2022-09-29 09:50:00,67.47,67.54,67.24,67.28,23203.0,61.3926,61.4563,61.1833,61.2197,23203.0
2022-09-29 10:00:00,67.24,67.25,66.84,66.99,33945.0,61.1833,61.1924,60.8193,60.9558,33945.0
2022-09-29 10:10:00,66.97,67.0,66.74,66.79,25800.0,60.9376,60.9649,60.7283,60.7738,25800.0
2022-09-29 10:20:00,66.77,66.87,66.73,66.77,21243.0,60.7556,60.8466,60.7192,60.7556,21243.0
2022-09-29 10:30:00,66.77,66.95,66.68,66.91,38274.0,60.7556,60.9194,60.6737,60.883,38274.0
2022-09-29 10:40:00,66.87,67.01,66.78,66.81,22931.0,60.8466,60.974,60.7647,60.792,22931.0
2022-09-29 10:50:00,66.85,66.98,66.81,66.9,25639.0,60.8284,60.9467,60.792,60.8739,25639.0
2022-09-29 11:00:00,66.89,67.19,66.84,67.16,28025.0,60.8648,61.1378,60.8193,61.1105,28025.0
2022-09-29 11:10:00,67.13,67.13,66.85,66.9,36953.0,61.0832,61.0832,60.8284,60.8739,36953.0
2022-09-29 11:20:00,66.88,66.88,66.6,66.72,77545.0,60.8557,60.8557,60.601,60.7101,77545.0
2022-09-29 11:30:00,66.7,66.7,66.43,66.47,54214.0,60.6919,60.6919,60.4463,60.4827,54214.0
2022-09-29 11:40:00,66.48,66.68,66.41,66.6,42939.0,60.4918,60.6737,60.4281,60.601,42939.0
2022-09-29 11:50:00,66.61,66.78,66.56,66.57,43451.0,60.6101,60.7647,60.5646,60.5737,43451.0
2022-09-29 12:00:00,66.56,66.59,66.46,66.51,35876.0,60.5646,60.5919,60.4736,60.5191,35876.0
2022-09-29 12:10:00,66.49,66.49,66.21,66.24,37565.0,60.5009,60.5009,60.2461,60.2734,37565.0
2022-09-29 12:20:00,66.23,66.29,66.18,66.23,58420.0,60.2643,60.3189,60.2188,60.2643,58420.0
2022-09-29 12:30:00,66.23,66.29,66.13,66.19,33953.0,60.2643,60.3189,60.1733,60.2279,33953.0
2022-09-29 12:40:00,66.19,66.28,66.11,66.19,17101.0,60.2279,60.3098,60.1551,60.2279,17101.0
2022-09-29 12:50:00,66.15,66.29,66.12,66.12,25982.0,60.1915,60.3189,60.1642,60.1642,25982.0
2022-09-29 13:00:00,66.11,66.12,66.0,66.03,26826.0,60.1551,60.1642,60.055,60.0823,26826.0
2022-09-29 13:10:00,66.02,66.02,65.88,65.9,13168.0,60.0732,60.0732,59.9458,59.964,13168.0
2022-09-29 13:20:00,65.89,65.93,65.76,65.86,23212.0,59.9549,59.9913,59.8366,59.9276,23212.0
2022-09-29 13:30:00,65.85,65.94,65.78,65.88,29887.0,59.9185,60.0004,59.8548,59.9458,29887.0
2022-09-29 13:40:00,65.88,65.89,65.8,65.82,40455.0,59.9458,59.9549,59.873,59.8912,40455.0
2022-09-29 13:50:00,65.83,65.87,65.65,65.68,39656.0,59.9003,59.9367,59.7365,59.7638,39656.0
2022-09-29 14:00:00,65.69,65.7,65.5,65.53,50125.0,59.7729,59.782,59.6,59.6273,50125.0
2022-09-29 14:10:00,65.51,65.6,65.42,65.5,38871.0,59.6091,59.691,59.5272,59.6,38871.0
2022-09-29 14:20:00,65.5,65.82,65.5,65.76,33960.0,59.6,59.8912,59.6,59.8366,33960.0
2022-09-29 14:30:00,65.76,65.87,65.65,65.82,61062.0,59.8366,59.9367,59.7365,59.8912,61062.0
2022-09-29 14:40:00,65.8,65.85,65.72,65.72,45368.0,59.873,59.9185,59.8002,59.8002,45368.0
2022-09-29 14:50:00,65.71,65.73,65.45,65.48,38340.0,59.7911,59.8093,59.5545,59.5818,38340.0
2022-09-29 15:00:00,65.45,65.62,65.45,65.6,43626.0,59.5545,59.7092,59.5545,59.691,43626.0
2022-09-29 15:10:00,65.6,65.78,65.58,65.64,60018.0,59.691,59.8548,59.6728,59.7274,60018.0
2022-09-29 15:20:00,65.59,65.63,65.41,65.48,64790.0,59.6819,59.7183,59.5181,59.5818,64790.0
2022-09-29 15:30:00,65.48,65.73,65.46,65.62,91827.0,59.5818,59.8093,59.5636,59.7092,91827.0
2022-09-29 15:40:00,65.63,65.66,65.34,65.36,184129.0,59.7183,59.7456,59.4545,59.4726,184129.0
2022-09-29 15:50:00,65.36,65.47,65.16,65.35,465174.0,59.4726,59.5727,59.2907,59.4636,465174.0
2022-09-30 09:30:00,65.59,66.16,64.97,65.06,288737.0,59.6819,60.2006,59.1178,59.1997,288737.0
2022-09-30 09:40:00,65.05,65.38,64.84,64.99,137475.0,59.1906,59.4908,58.9995,59.136,137475.0
2022-09-30 09:50:00,64.97,65.42,64.96,65.35,32992.0,59.1178,59.5272,59.1087,59.4636,32992.0
2022-09-30 10:00:00,65.36,65.47,65.15,65.25,175447.0,59.4726,59.5727,59.2816,59.3726,175447.0
2022-09-30 10:10:00,65.22,65.3,64.75,65.05,71400.0,59.3453,59.4181,58.9176,59.1906,71400.0
2022-09-30 10:20:00,65.04,65.2,64.85,64.94,55281.0,59.1815,59.3271,59.0086,59.0905,55281.0
2022-09-30 10:30:00,64.95,65.23,64.94,65.13,46827.0,59.0996,59.3544,59.0905,59.2634,46827.0
2022-09-30 10:40:00,65.13,65.22,65.07,65.12,182431.0,59.2634,59.3453,59.2088,59.2543,182431.0
2022-09-30 10:50:00,65.13,65.31,64.79,64.82,65888.0,59.2634,59.4272,58.954,58.9813,65888.0
2022-09-30 11:00:00,64.82,65.12,64.74,65.12,36463.0,58.9813,59.2543,58.9085,59.2543,36463.0
2022-09-30 11:10:00,65.12,65.19,65.03,65.19,41974.0,59.2543,59.318,59.1724,59.318,41974.0
2022-09-30 11:20:00,65.2,65.36,65.18,65.25,64992.0,59.3271,59.4726,59.3089,59.3726,64992.0
2022-09-30 11:30:00,65.26,65.28,65.13,65.14,69528.0,59.3817,59.3999,59.2634,59.2725,69528.0
2022-09-30 11:40:00,65.15,65.15,64.82,64.84,201930.0,59.2816,59.2816,58.9813,58.9995,201930.0
2022-09-30 11:50:00,64.82,64.82,64.62,64.81,72807.0,58.9813,58.9813,58.7993,58.9722,72807.0
2022-09-30 12:00:00,64.8,64.83,64.6,64.64,70948.0,58.9631,58.9904,58.7811,58.8175,70948.0
2022-09-30 12:10:00,64.64,64.71,64.53,64.61,39704.0,58.8175,58.8812,58.7174,58.7902,39704.0
2022-09-30 12:20:00,64.61,64.81,64.56,64.7,27178.0,58.7902,58.9722,58.7447,58.8721,27178.0
2022-09-30 12:30:00,64.71,64.77,64.68,64.75,26278.0,58.8812,58.9358,58.8539,58.9176,26278.0
2022-09-30 12:40:00,64.75,64.84,64.71,64.72,14257.0,58.9176,58.9995,58.8812,58.8903,14257.0
2022-09-30 12:50:00,64.72,64.82,64.69,64.78,28648.0,58.8903,58.9813,58.863,58.9449,28648.0
2022-09-30 13:00:00,64.76,64.77,64.65,64.76,30943.0,58.9267,58.9358,58.8266,58.9267,30943.0
2022-09-30 13:10:00,64.75,64.82,64.64,64.69,45329.0,58.9176,58.9813,58.8175,58.863,45329.0
2022-09-30 13:20:00,64.67,64.73,64.61,64.67,28599.0,58.8448,58.8994,58.7902,58.8448,28599.0
2022-09-30 13:30:00,64.67,64.8,64.58,64.64,46799.0,58.8448,58.9631,58.7629,58.8175,46799.0
2022-09-30 13:40:00,64.65,64.67,64.47,64.48,43638.0,58.8266,58.8448,58.6628,58.6719,43638.0
2022-09-30 13:50:00,64.47,64.74,64.46,64.72,46539.0,58.6628,58.9085,58.6537,58.8903,46539.0
2022-09-30 14:00:00,64.73,64.8,64.58,64.67,50847.0,58.8994,58.9631,58.7629,58.8448,50847.0
2022-09-30 14:10:00,64.67,64.71,64.56,64.63,36669.0,58.8448,58.8812,58.7447,58.8084,36669.0
2022-09-30 14:20:00,64.61,64.65,64.44,64.48,63019.0,58.7902,58.8266,58.6355,58.6719,63019.0
2022-09-30 14:30:00,64.49,64.49,64.35,64.39,52578.0,58.681,58.681,58.5536,58.59,52578.0
2022-09-30 14:40:00,64.4,64.4,64.16,64.28,39457.0,58.5991,58.5991,58.3807,58.4899,39457.0
2022-09-30 14:50:00,64.26,64.31,64.17,64.17,38252.0,58.4717,58.5172,58.3898,58.3898,38252.0
2022-09-30 15:00:00,64.15,64.44,64.14,64.34,42054.0,58.3716,58.6355,58.3625,58.5445,42054.0
2022-09-30 15:10:00,64.34,64.46,64.2,64.34,31218.0,58.5445,58.6537,58.4171,58.5445,31218.0
2022-09-30 15:20:00,64.34,64.5,64.29,64.49,52054.0,58.5445,58.6901,58.499,58.681,52054.0
2022-09-30 15:30:00,64.5,64.61,64.33,64.43,78601.0,58.6901,58.7902,58.5354,58.6264,78601.0
2022-09-30 15:40:00,64.44,64.52,64.38,64.49,155230.0,58.6355,58.7083,58.5809,58.681,155230.0
2022-09-30 15:50:00,64.48,64.49,63.84,64.0,824264.0,58.6719,58.681,58.0896,58.2352,824264.0
2022-10-03 09:30:00,64.72,65.11,64.52,64.7,76990.0,58.8903,59.2452,58.7083,58.8721,76990.0
2022-10-03 09:40:00,64.73,64.76,64.42,64.61,27159.0,58.8994,58.9267,58.6173,58.7902,27159.0
2022-10-03 09:50:00,64.6,64.85,64.3,64.78,26244.0,58.7811,59.0086,58.5081,58.9449,26244.0
2022-10-03 10:00:00,64.84,65.49,64.82,65.47,96842.0,58.9995,59.5909,58.9813,59.5727,96842.0
2022-10-03 10:10:00,65.47,65.65,65.31,65.63,107467.0,59.5727,59.7365,59.4272,59.7183,107467.0
2022-10-03 10:20:00,65.64,65.8,65.46,65.46,103684.0,59.7274,59.873,59.5636,59.5636,103684.0
2022-10-03 10:30:00,65.44,65.51,65.33,65.4,39843.0,59.5454,59.6091,59.4454,59.509,39843.0
2022-10-03 10:40:00,65.4,65.7,65.38,65.66,37633.0,59.509,59.782,59.4908,59.7456,37633.0
2022-10-03 10:50:00,65.67,65.74,65.6,65.65,34000.0,59.7547,59.8184,59.691,59.7365,34000.0
2022-10-03 11:00:00,65.67,65.78,65.63,65.77,31701.0,59.7547,59.8548,59.7183,59.8457,31701.0
2022-10-03 11:10:00,65.79,66.01,65.79,65.87,23887.0,59.8639,60.0641,59.8639,59.9367,23887.0
2022-10-03 11:20:00,65.86,65.91,65.76,65.81,22152.0,59.9276,59.9731,59.8366,59.8821,22152.0
2022-10-03 11:30:00,65.8,65.89,65.6,65.71,21800.0,59.873,59.9549,59.691,59.7911,21800.0
2022-10-03 11:40:00,65.73,65.85,65.62,65.71,13906.0,59.8093,59.9185,59.7092,59.7911,13906.0
2022-10-03 11:50:00,65.72,65.75,65.6,65.66,16693.0,59.8002,59.8275,59.691,59.7456,16693.0
2022-10-03 12:00:00,65.65,65.71,65.59,65.68,15974.0,59.7365,59.7911,59.6819,59.7638,15974.0
2022-10-03 12:10:00,65.67,65.81,65.65,65.75,19098.0,59.7547,59.8821,59.7365,59.8275,19098.0
2022-10-03 12:20:00,65.76,65.83,65.57,65.59,39096.0,59.8366,59.9003,59.6637,59.6819,39096.0
2022-10-03 12:30:00,65.59,65.71,65.55,65.71,17310.0,59.6819,59.7911,59.6455,59.7911,17310.0
2022-10-03 12:40:00,65.7,65.79,65.64,65.77,13675.0,59.782,59.8639,59.7274,59.8457,13675.0
2022-10-03 12:50:00,65.79,65.84,65.7,65.77,12203.0,59.8639,59.9094,59.782,59.8457,12203.0
2022-10-03 13:00:00,65.81,65.88,65.78,65.88,20319.0,59.8821,59.9458,59.8548,59.9458,20319.0
2022-10-03 13:10:00,65.89,65.99,65.84,65.91,11655.0,59.9549,60.0459,59.9094,59.9731,11655.0
2022-10-03 13:20:00,65.9,66.05,65.88,65.89,21404.0,59.964,60.1005,59.9458,59.9549,21404.0
2022-10-03 13:30:00,65.9,65.99,65.9,65.94,21432.0,59.964,60.0459,59.964,60.0004,21432.0
2022-10-03 13:40:00,65.94,65.96,65.85,65.89,21412.0,60.0004,60.0186,59.9185,59.9549,21412.0
2022-10-03 13:50:00,65.89,65.9,65.73,65.77,10278.0,59.9549,59.964,59.8093,59.8457,10278.0
2022-10-03 14:00:00,65.79,66.01,65.78,65.95,23005.0,59.8639,60.0641,59.8548,60.0095,23005.0
2022-10-03 14:10:00,65.95,65.98,65.86,65.91,11973.0,60.0095,60.0368,59.9276,59.9731,11973.0
2022-10-03 14:20:00,65.91,65.92,65.79,65.87,30665.0,59.9731,59.9822,59.8639,59.9367,30665.0
2022-10-03 14:30:00,65.87,65.9,65.76,65.85,19269.0,59.9367,59.964,59.8366,59.9185,19269.0
2022-10-03 14:40:00,65.84,65.92,65.83,65.89,25416.0,59.9094,59.9822,59.9003,59.9549,25416.0
2022-10-03 14:50:00,65.89,65.93,65.76,65.79,36109.0,59.9549,59.9913,59.8366,59.8639,36109.0
2022-10-03 15:00:00,65.75,65.77,65.66,65.7,20274.0,59.8275,59.8457,59.7456,59.782,20274.0
2022-10-03 15:10:00,65.7,65.78,65.58,65.77,37433.0,59.782,59.8548,59.6728,59.8457,37433.0
2022-10-03 15:20:00,65.77,65.83,65.72,65.79,18861.0,59.8457,59.9003,59.8002,59.8639,18861.0
2022-10-03 15:30:00,65.78,65.81,65.68,65.7,43071.0,59.8548,59.8821,59.7638,59.782,43071.0
2022-10-03 15:40:00,65.69,65.73,65.57,65.65,53098.0,59.7729,59.8093,59.6637,59.7365,53098.0
2022-10-03 15:50:00,65.65,65.67,65.46,65.52,228491.0,59.7365,59.7547,59.5636,59.6182,228491.0
2022-10-04 09:30:00,65.7,66.14,65.33,66.13,95708.0,59.782,60.1824,59.4454,60.1733,95708.0
2022-10-04 09:40:00,66.16,66.45,66.06,66.45,65001.0,60.2006,60.4645,60.1096,60.4645,65001.0
2022-10-04 09:50:00,66.46,66.49,66.13,66.49,56704.0,60.4736,60.5009,60.1733,60.5009,56704.0
2022-10-04 10:00:00,66.5,66.68,66.25,66.38,38057.0,60.51,60.6737,60.2825,60.4008,38057.0
2022-10-04 10:10:00,66.36,66.42,66.28,66.38,24070.0,60.3826,60.4372,60.3098,60.4008,24070.0
2022-10-04 10:20:00,66.37,66.6,66.31,66.49,40417.0,60.3917,60.601,60.3371,60.5009,40417.0
2022-10-04 10:30:00,66.49,66.63,66.49,66.51,32562.0,60.5009,60.6283,60.5009,60.5191,32562.0
2022-10-04 10:40:00,66.46,66.48,65.94,66.11,56741.0,60.4736,60.4918,60.0004,60.1551,56741.0
2022-10-04 10:50:00,66.1,66.15,65.93,66.07,68707.0,60.146,60.1915,59.9913,60.1187,68707.0
2022-10-04 11:00:00,66.07,66.22,66.01,66.1,63309.0,60.1187,60.2552,60.0641,60.146,63309.0
2022-10-04 11:10:00,66.1,66.1,65.93,65.97,46024.0,60.146,60.146,59.9913,60.0277,46024.0
2022-10-04 11:20:00,65.96,66.14,65.96,66.05,26169.0,60.0186,60.1824,60.0186,60.1005,26169.0
2022-10-04 11:30:00,66.06,66.23,65.97,66.23,48138.0,60.1096,60.2643,60.0277,60.2643,48138.0
2022-10-04 11:40:00,66.19,66.2,66.04,66.08,22890.0,60.2279,60.237,60.0914,60.1278,22890.0
2022-10-04 11:50:00,66.08,66.11,65.89,65.93,13641.0,60.1278,60.1551,59.9549,59.9913,13641.0
2022-10-04 12:00:00,65.94,66.09,65.93,66.09,14060.0,60.0004,60.1369,59.9913,60.1369,14060.0
2022-10-04 12:10:00,66.11,66.15,66.08,66.11,14382.0,60.1551,60.1915,60.1278,60.1551,14382.0
2022-10-04 12:20:00,66.1,66.24,66.09,66.14,14414.0,60.146,60.2734,60.1369,60.1824,14414.0
2022-10-04 12:30:00,66.15,66.31,66.13,66.26,14969.0,60.1915,60.3371,60.1733,60.2916,14969.0
2022-10-04 12:40:00,66.26,66.26,65.98,66.02,16496.0,60.2916,60.2916,60.0368,60.0732,16496.0
2022-10-04 12:50:00,66.0,66.05,65.93,66.0,18825.0,60.055,60.1005,59.9913,60.055,18825.0
2022-10-04 13:00:00,65.98,66.07,65.95,66.0,17120.0,60.0368,60.1187,60.0095,60.055,17120.0
2022-10-04 13:10:00,66.0,66.02,65.76,65.77,16342.0,60.055,60.0732,59.8366,59.8457,16342.0
2022-10-04 13:20:00,65.76,65.91,65.72,65.89,19588.0,59.8366,59.9731,59.8002,59.9549,19588.0
2022-10-04 13:30:00,65.91,65.95,65.81,65.85,22524.0,59.9731,60.0095,59.8821,59.9185,22524.0
2022-10-04 13:40:00,65.86,65.94,65.81,65.87,16812.0,59.9276,60.0004,59.8821,59.9367,16812.0
2022-10-04 13:50:00,65.88,66.02,65.8,65.97,18406.0,59.9458,60.0732,59.873,60.0277,18406.0
2022-10-04 14:00:00,65.95,65.99,65.89,65.97,28270.0,60.0095,60.0459,59.9549,60.0277,28270.0
2022-10-04 14:10:00,65.96,65.98,65.8,65.8,20977.0,60.0186,60.0368,59.873,59.873,20977.0
2022-10-04 14:20:00,65.79,65.86,65.73,65.73,15011.0,59.8639,59.9276,59.8093,59.8093,15011.0
2022-10-04 14:30:00,65.7,65.86,65.7,65.78,18917.0,59.782,59.9276,59.782,59.8548,18917.0
2022-10-04 14:40:00,65.78,65.92,65.75,65.89,22997.0,59.8548,59.9822,59.8275,59.9549,22997.0
2022-10-04 14:50:00,65.89,65.97,65.87,65.92,53668.0,59.9549,60.0277,59.9367,59.9822,53668.0
2022-10-04 15:00:00,65.91,65.94,65.83,65.83,51116.0,59.9731,60.0004,59.9003,59.9003,51116.0
2022-10-04 15:10:00,65.81,65.89,65.68,65.87,28048.0,59.8821,59.9549,59.7638,59.9367,28048.0
2022-10-04 15:20:00,65.87,66.19,65.84,66.19,48767.0,59.9367,60.2279,59.9094,60.2279,48767.0
2022-10-04 15:30:00,66.18,66.34,66.03,66.26,57709.0,60.2188,60.3644,60.0823,60.2916,57709.0
2022-10-04 15:40:00,66.26,66.44,66.25,66.4,92323.0,60.2916,60.4554,60.2825,60.419,92323.0
2022-10-04 15:50:00,66.41,66.52,66.34,66.48,260264.0,60.4281,60.5282,60.3644,60.4918,260264.0
2022-10-05 09:30:00,65.84,65.84,64.91,64.91,84994.0,59.9094,59.9094,59.0632,59.0632,84994.0
2022-10-05 09:40:00,64.9,64.99,64.61,64.66,36414.0,59.0541,59.136,58.7902,58.8357,36414.0
2022-10-05 09:50:00,64.67,64.79,64.51,64.64,43255.0,58.8448,58.954,58.6992,58.8175,43255.0
2022-10-05 10:00:00,64.62,64.62,64.28,64.31,75020.0,58.7993,58.7993,58.4899,58.5172,75020.0
2022-10-05 10:10:00,64.31,64.33,63.91,63.98,59707.0,58.5172,58.5354,58.1533,58.217,59707.0
2022-10-05 10:20:00,63.98,64.16,63.97,63.98,52247.0,58.217,58.3807,58.2079,58.217,52247.0
2022-10-05 10:30:00,63.97,64.01,63.79,63.85,42976.0,58.2079,58.2443,58.0441,58.0987,42976.0
2022-10-05 10:40:00,63.9,64.11,63.86,64.02,55306.0,58.1442,58.3352,58.1078,58.2534,55306.0
2022-10-05 10:50:00,64.03,64.07,63.92,64.01,36531.0,58.2625,58.2988,58.1624,58.2443,36531.0
2022-10-05 11:00:00,64.03,64.1,63.92,63.95,29375.0,58.2625,58.3261,58.1624,58.1897,29375.0
2022-10-05 11:10:00,63.96,64.1,63.92,64.09,24408.0,58.1988,58.3261,58.1624,58.317,24408.0
2022-10-05 11:20:00,64.09,64.3,63.96,64.1,131463.0,58.317,58.5081,58.1988,58.3261,131463.0
2022-10-05 11:30:00,64.09,64.2,64.07,64.13,66508.0,58.317,58.4171,58.2988,58.3534,66508.0
2022-10-05 11:40:00,64.14,64.14,64.02,64.04,26614.0,58.3625,58.3625,58.2534,58.2715,26614.0
2022-10-05 11:50:00,64.04,64.15,63.99,64.05,15572.0,58.2715,58.3716,58.2261,58.2806,15572.0
2022-10-05 12:00:00,64.01,64.13,63.91,64.13,39769.0,58.2443,58.3534,58.1533,58.3534,39769.0
2022-10-05 12:10:00,64.15,64.24,64.08,64.15,58763.0,58.3716,58.4535,58.3079,58.3716,58763.0
2022-10-05 12:20:00,64.15,64.24,64.1,64.13,43522.0,58.3716,58.4535,58.3261,58.3534,43522.0
2022-10-05 12:30:00,64.14,64.17,64.06,64.14,26732.0,58.3625,58.3898,58.2897,58.3625,26732.0
2022-10-05 12:40:00,64.12,64.43,64.09,64.43,36455.0,58.3443,58.6264,58.317,58.6264,36455.0
2022-10-05 12:50:00,64.45,64.46,64.26,64.26,61615.0,58.6446,58.6537,58.4717,58.4717,61615.0
2022-10-05 13:00:00,64.28,64.42,64.27,64.3,26353.0,58.4899,58.6173,58.4808,58.5081,26353.0
2022-10-05 13:10:00,64.3,64.46,64.29,64.46,41698.0,58.5081,58.6537,58.499,58.6537,41698.0
2022-10-05 13:20:00,64.46,64.57,64.41,64.43,45247.0,58.6537,58.7538,58.6082,58.6264,45247.0
2022-10-05 13:30:00,64.41,64.56,64.34,64.55,51798.0,58.6082,58.7447,58.5445,58.7356,51798.0
2022-10-05 13:40:00,64.54,64.77,64.51,64.76,34268.0,58.7265,58.9358,58.6992,58.9267,34268.0
2022-10-05 13:50:00,64.76,64.79,64.55,64.57,23987.0,58.9267,58.954,58.7356,58.7538,23987.0
2022-10-05 14:00:00,64.56,64.75,64.55,64.73,31551.0,58.7447,58.9176,58.7356,58.8994,31551.0
2022-10-05 14:10:00,64.72,64.84,64.69,64.83,82934.0,58.8903,58.9995,58.863,58.9904,82934.0
2022-10-05 14:20:00,64.82,64.92,64.74,64.82,16464.0,58.9813,59.0723,58.9085,58.9813,16464.0
2022-10-05 14:30:00,64.81,64.81,64.65,64.74,21043.0,58.9722,58.9722,58.8266,58.9085,21043.0
2022-10-05 14:40:00,64.76,64.76,64.68,64.68,19033.0,58.9267,58.9267,58.8539,58.8539,19033.0
2022-10-05 14:50:00,64.68,64.79,64.66,64.69,29826.0,58.8539,58.954,58.8357,58.863,29826.0
2022-10-05 15:00:00,64.69,64.88,64.69,64.87,28757.0,58.863,59.0359,58.863,59.0268,28757.0
2022-10-05 15:10:00,64.87,64.9,64.79,64.85,24133.0,59.0268,59.0541,58.954,59.0086,24133.0
2022-10-05 15:20:00,64.85,64.86,64.73,64.76,31289.0,59.0086,59.0177,58.8994,58.9267,31289.0
2022-10-05 15:30:00,64.76,64.79,64.57,64.57,45783.0,58.9267,58.954,58.7538,58.7538,45783.0
2022-10-05 15:40:00,64.54,64.54,64.37,64.45,69596.0,58.7265,58.7265,58.5718,58.6446,69596.0
2022-10-05 15:50:00,64.44,64.44,64.22,64.33,296258.0,58.6355,58.6355,58.4353,58.5354,296258.0
2022-10-06 09:30:00,63.99,64.18,63.09,63.32,95079.0,58.2261,58.3989,57.4071,57.6164,95079.0
2022-10-06 09:40:00,63.3,63.62,63.3,63.32,79279.0,57.5982,57.8894,57.5982,57.6164,79279.0
2022-10-06 09:50:00,63.33,63.33,62.67,62.71,50679.0,57.6255,57.6255,57.025,57.0614,50679.0
2022-10-06 10:00:00,62.7,62.8,62.4,62.5,47181.0,57.0523,57.1432,56.7793,56.8703,47181.0
2022-10-06 10:10:00,62.51,62.75,62.4,62.61,60715.0,56.8794,57.0977,56.7793,56.9704,60715.0
2022-10-06 10:20:00,62.62,62.68,62.39,62.43,73535.0,56.9795,57.0341,56.7702,56.8066,73535.0
2022-10-06 10:30:00,62.44,62.65,62.4,62.58,105861.0,56.8157,57.0068,56.7793,56.9431,105861.0
2022-10-06 10:40:00,62.58,62.93,62.56,62.89,68467.0,56.9431,57.2615,56.9249,57.2251,68467.0
2022-10-06 10:50:00,62.88,62.95,62.69,62.93,57299.0,57.216,57.2797,57.0432,57.2615,57299.0
2022-10-06 11:00:00,62.94,62.99,62.68,62.69,78379.0,57.2706,57.3161,57.0341,57.0432,78379.0
2022-10-06 11:10:00,62.7,62.9,62.61,62.86,55118.0,57.0523,57.2342,56.9704,57.1978,55118.0
2022-10-06 11:20:00,62.87,62.88,62.78,62.84,37476.0,57.2069,57.216,57.125,57.1796,37476.0
2022-10-06 11:30:00,62.85,62.85,62.65,62.67,45721.0,57.1887,57.1887,57.0068,57.025,45721.0
2022-10-06 11:40:00,62.67,62.74,62.58,62.6,50384.0,57.025,57.0886,56.9431,56.9613,50384.0
2022-10-06 11:50:00,62.6,62.66,62.31,62.34,84812.0,56.9613,57.0159,56.6974,56.7247,84812.0
2022-10-06 12:00:00,62.3,62.42,62.19,62.3,88991.0,56.6883,56.7975,56.5882,56.6883,88991.0
2022-10-06 12:10:00,62.31,62.37,62.24,62.35,30297.0,56.6974,56.752,56.6337,56.7338,30297.0
2022-10-06 12:20:00,62.37,62.49,62.35,62.44,32400.0,56.752,56.8612,56.7338,56.8157,32400.0
2022-10-06 12:30:00,62.45,62.46,62.36,62.43,23554.0,56.8248,56.8339,56.7429,56.8066,23554.0
2022-10-06 12:40:00,62.41,62.48,62.37,62.43,25856.0,56.7884,56.8521,56.752,56.8066,25856.0
2022-10-06 12:50:00,62.43,62.43,62.26,62.4,39492.0,56.8066,56.8066,56.6519,56.7793,39492.0
2022-10-06 13:00:00,62.4,62.43,62.13,62.14,43474.0,56.7793,56.8066,56.5336,56.5427,43474.0
2022-10-06 13:10:00,62.14,62.32,62.13,62.25,28896.0,56.5427,56.7065,56.5336,56.6428,28896.0
2022-10-06 13:20:00,62.24,62.34,62.17,62.23,31931.0,56.6337,56.7247,56.57,56.6246,31931.0
2022-10-06 13:30:00,62.23,62.23,62.02,62.04,43960.0,56.6246,56.6246,56.4335,56.4517,43960.0
2022-10-06 13:40:00,62.03,62.12,62.03,62.1,39922.0,56.4426,56.5245,56.4426,56.5063,39922.0
2022-10-06 13:50:00,62.09,62.16,62.05,62.09,33898.0,56.4972,56.5609,56.4608,56.4972,33898.0
2022-10-06 14:00:00,62.1,62.1,61.99,62.05,141589.0,56.5063,56.5063,56.4062,56.4608,141589.0
2022-10-06 14:10:00,62.06,62.1,61.92,61.92,53637.0,56.4699,56.5063,56.3425,56.3425,53637.0
2022-10-06 14:20:00,61.93,62.17,61.92,62.14,83412.0,56.3516,56.57,56.3425,56.5427,83412.0
2022-10-06 14:30:00,62.14,62.36,62.14,62.27,48025.0,56.5427,56.7429,56.5427,56.661,48025.0
2022-10-06 14:40:00,62.27,62.27,62.02,62.02,30931.0,56.661,56.661,56.4335,56.4335,30931.0
2022-10-06 14:50:00,62.02,62.2,61.94,62.04,46458.0,56.4335,56.5973,56.3607,56.4517,46458.0
2022-10-06 15:00:00,62.03,62.1,61.97,62.02,56150.0,56.4426,56.5063,56.388,56.4335,56150.0
2022-10-06 15:10:00,62.03,62.14,61.92,62.11,43233.0,56.4426,56.5427,56.3425,56.5154,43233.0
2022-10-06 15:20:00,62.11,62.29,62.08,62.17,66955.0,56.5154,56.6792,56.4881,56.57,66955.0
2022-10-06 15:30:00,62.17,62.19,61.9,61.95,79134.0,56.57,56.5882,56.3243,56.3698,79134.0
2022-10-06 15:40:00,61.93,62.05,61.85,61.9,84649.0,56.3516,56.4608,56.2788,56.3243,84649.0
2022-10-06 15:50:00,61.89,61.96,61.73,61.83,371156.0,56.3152,56.3789,56.1696,56.2606,371156.0
2022-10-07 09:30:00,61.63,62.04,61.28,61.53,74925.0,56.0786,56.4517,55.7602,55.9876,74925.0
2022-10-07 09:40:00,61.53,61.64,60.84,61.16,132599.0,55.9876,56.0877,55.3598,55.651,132599.0
2022-10-07 09:50:00,61.16,61.39,60.99,61.27,54226.0,55.651,55.8603,55.4963,55.7511,54226.0
2022-10-07 10:00:00,61.27,61.27,60.99,61.04,75271.0,55.7511,55.7511,55.4963,55.5418,75271.0
2022-10-07 10:10:00,61.05,61.22,60.88,60.97,67338.0,55.5509,55.7056,55.3962,55.4781,67338.0
2022-10-07 10:20:00,60.99,61.08,60.86,60.86,65389.0,55.4963,55.5782,55.378,55.378,65389.0
2022-10-07 10:30:00,60.83,60.84,60.69,60.82,35618.0,55.3507,55.3598,55.2233,55.3416,35618.0
2022-10-07 10:40:00,60.82,61.07,60.8,60.98,26908.0,55.3416,55.5691,55.3234,55.4872,26908.0
2022-10-07 10:50:00,60.96,61.06,60.9,61.0,29586.0,55.469,55.56,55.4144,55.5054,29586.0
2022-10-07 11:00:00,61.01,61.17,60.94,61.06,28932.0,55.5145,55.6601,55.4508,55.56,28932.0
2022-10-07 11:10:00,61.06,61.16,61.01,61.02,38300.0,55.56,55.651,55.5145,55.5236,38300.0
2022-10-07 11:20:00,61.02,61.11,60.92,61.07,137530.0,55.5236,55.6055,55.4326,55.5691,137530.0
2022-10-07 11:30:00,61.05,61.1,60.88,61.02,55757.0,55.5509,55.5964,55.3962,55.5236,55757.0
2022-10-07 11:40:00,61.01,61.05,60.87,60.87,46997.0,55.5145,55.5509,55.3871,55.3871,46997.0
2022-10-07 11:50:00,60.85,60.9,60.75,60.76,45774.0,55.3689,55.4144,55.2779,55.287,45774.0
2022-10-07 12:00:00,60.74,60.74,60.59,60.65,41331.0,55.2688,55.2688,55.1323,55.1869,41331.0
2022-10-07 12:10:00,60.66,60.66,60.49,60.5,137161.0,55.196,55.196,55.0413,55.0504,137161.0
2022-10-07 12:20:00,60.5,60.51,60.38,60.4,176748.0,55.0504,55.0595,54.9412,54.9594,176748.0
2022-10-07 12:30:00,60.4,60.44,60.29,60.35,171895.0,54.9594,54.9958,54.8593,54.9139,171895.0
2022-10-07 12:40:00,60.34,60.47,60.25,60.46,110962.0,54.9048,55.0231,54.8229,55.014,110962.0
2022-10-07 12:50:00,60.46,60.51,60.41,60.42,28347.0,55.014,55.0595,54.9685,54.9776,28347.0
2022-10-07 13:00:00,60.41,60.41,60.22,60.25,103208.0,54.9685,54.9685,54.7956,54.8229,103208.0
2022-10-07 13:10:00,60.24,60.37,60.16,60.37,71750.0,54.8138,54.9321,54.741,54.9321,71750.0
2022-10-07 13:20:00,60.37,60.37,60.14,60.21,60609.0,54.9321,54.9321,54.7228,54.7865,60609.0
2022-10-07 13:30:00,60.2,60.2,60.01,60.04,76424.0,54.7774,54.7774,54.6046,54.6319,76424.0
2022-10-07 13:40:00,60.06,60.2,60.01,60.02,86227.0,54.6501,54.7774,54.6046,54.6137,86227.0
2022-10-07 13:50:00,60.02,60.11,59.99,60.01,39413.0,54.6137,54.6955,54.5864,54.6046,39413.0
2022-10-07 14:00:00,60.01,60.13,60.0,60.05,97307.0,54.6046,54.7137,54.5955,54.641,97307.0
2022-10-07 14:10:00,60.05,60.28,59.99,60.17,64085.0,54.641,54.8502,54.5864,54.7501,64085.0
2022-10-07 14:20:00,60.16,60.19,60.04,60.07,87265.0,54.741,54.7683,54.6319,54.6592,87265.0
2022-10-07 14:30:00,60.07,60.07,59.9,59.92,41716.0,54.6592,54.6592,54.5045,54.5227,41716.0
2022-10-07 14:40:00,59.93,59.94,59.83,59.93,68325.0,54.5318,54.5409,54.4408,54.5318,68325.0
2022-10-07 14:50:00,59.93,60.0,59.87,59.98,109070.0,54.5318,54.5955,54.4772,54.5773,109070.0
2022-10-07 15:00:00,59.98,60.05,59.85,59.86,61914.0,54.5773,54.641,54.459,54.4681,61914.0
2022-10-07 15:10:00,59.86,59.9,59.84,59.88,52179.0,54.4681,54.5045,54.4499,54.4863,52179.0
2022-10-07 15:20:00,59.87,59.92,59.75,59.78,92922.0,54.4772,54.5227,54.368,54.3953,92922.0
2022-10-07 15:30:00,59.79,59.9,59.68,59.9,132585.0,54.4044,54.5045,54.3043,54.5045,132585.0
2022-10-07 15:40:00,59.89,60.02,59.86,59.88,216893.0,54.4954,54.6137,54.4681,54.4863,216893.0
2022-10-07 15:50:00,59.88,60.01,59.77,59.85,1325728.0,54.4863,54.6046,54.3862,54.459,1325728.0
2022-10-10 09:30:00,60.01,60.91,59.9,60.83,125453.0,54.6046,55.4235,54.5045,55.3507,125453.0
2022-10-10 09:40:00,60.84,60.88,60.11,60.37,50958.0,55.3598,55.3962,54.6955,54.9321,50958.0
2022-10-10 09:50:00,60.38,60.59,60.35,60.48,38215.0,54.9412,55.1323,54.9139,55.0322,38215.0
2022-10-10 10:00:00,60.48,60.56,60.28,60.34,44418.0,55.0322,55.105,54.8502,54.9048,44418.0
2022-10-10 10:10:00,60.31,60.35,60.11,60.24,40279.0,54.8775,54.9139,54.6955,54.8138,40279.0
2022-10-10 10:20:00,60.23,60.56,60.23,60.52,35439.0,54.8047,55.105,54.8047,55.0686,35439.0
2022-10-10 10:30:00,60.48,60.51,60.18,60.18,49672.0,55.0322,55.0595,54.7592,54.7592,49672.0
2022-10-10 10:40:00,60.2,60.27,60.1,60.1,46040.0,54.7774,54.8411,54.6864,54.6864,46040.0
2022-10-10 10:50:00,60.09,60.34,60.09,60.32,34662.0,54.6773,54.9048,54.6773,54.8866,34662.0
2022-10-10 11:00:00,60.31,60.35,60.19,60.23,67312.0,54.8775,54.9139,54.7683,54.8047,67312.0
2022-10-10 11:10:00,60.22,60.39,60.17,60.39,39869.0,54.7956,54.9503,54.7501,54.9503,39869.0
2022-10-10 11:20:00,60.39,60.62,60.37,60.51,21186.0,54.9503,55.1596,54.9321,55.0595,21186.0
2022-10-10 11:30:00,60.49,60.55,60.46,60.48,27304.0,55.0413,55.0959,55.014,55.0322,27304.0
2022-10-10 11:40:00,60.47,60.56,60.43,60.48,20971.0,55.0231,55.105,54.9867,55.0322,20971.0
2022-10-10 11:50:00,60.47,60.59,60.46,60.47,35692.0,55.0231,55.1323,55.014,55.0231,35692.0
2022-10-10 12:00:00,60.44,60.5,60.33,60.33,19072.0,54.9958,55.0504,54.8957,54.8957,19072.0
2022-10-10 12:10:00,60.33,60.39,60.29,60.29,55838.0,54.8957,54.9503,54.8593,54.8593,55838.0
2022-10-10 12:20:00,60.28,60.41,60.26,60.37,26025.0,54.8502,54.9685,54.832,54.9321,26025.0
2022-10-10 12:30:00,60.38,60.51,60.38,60.51,22417.0,54.9412,55.0595,54.9412,55.0595,22417.0
2022-10-10 12:40:00,60.52,60.53,60.45,60.46,19668.0,55.0686,55.0777,55.0049,55.014,19668.0
2022-10-10 12:50:00,60.45,60.45,60.32,60.44,27048.0,55.0049,55.0049,54.8866,54.9958,27048.0
2022-10-10 13:00:00,60.44,60.57,60.37,60.54,40447.0,54.9958,55.1141,54.9321,55.0868,40447.0
2022-10-10 13:10:00,60.53,60.55,60.4,60.45,108489.0,55.0777,55.0959,54.9594,55.0049,108489.0
2022-10-10 13:20:00,60.45,60.6,60.45,60.56,72898.0,55.0049,55.1414,55.0049,55.105,72898.0
2022-10-10 13:30:00,60.55,60.6,60.47,60.51,45003.0,55.0959,55.1414,55.0231,55.0595,45003.0
2022-10-10 13:40:00,60.5,60.62,60.41,60.57,88057.0,55.0504,55.1596,54.9685,55.1141,88057.0
2022-10-10 13:50:00,60.56,60.68,60.55,60.61,86173.0,55.105,55.2142,55.0959,55.1505,86173.0
2022-10-10 14:00:00,60.62,60.71,60.55,60.71,58770.0,55.1596,55.2415,55.0959,55.2415,58770.0
2022-10-10 14:10:00,60.7,60.76,60.63,60.63,33918.0,55.2324,55.287,55.1687,55.1687,33918.0
2022-10-10 14:20:00,60.64,60.68,60.49,60.53,55419.0,55.1778,55.2142,55.0413,55.0777,55419.0
2022-10-10 14:30:00,60.52,60.61,60.5,60.59,42482.0,55.0686,55.1505,55.0504,55.1323,42482.0
2022-10-10 14:40:00,60.6,60.61,60.35,60.36,72866.0,55.1414,55.1505,54.9139,54.923,72866.0
2022-10-10 14:50:00,60.38,60.4,60.2,60.24,92419.0,54.9412,54.9594,54.7774,54.8138,92419.0
2022-10-10 15:00:00,60.23,60.29,60.12,60.22,258550.0,54.8047,54.8593,54.7046,54.7956,258550.0
2022-10-10 15:10:00,60.23,60.36,60.19,60.26,112212.0,54.8047,54.923,54.7683,54.832,112212.0
2022-10-10 15:20:00,60.27,60.38,60.18,60.22,175470.0,54.8411,54.9412,54.7592,54.7956,175470.0
2022-10-10 15:30:00,60.2,60.45,60.17,60.4,118974.0,54.7774,55.0049,54.7501,54.9594,118974.0
2022-10-10 15:40:00,60.42,60.44,60.27,60.34,133114.0,54.9776,54.9958,54.8411,54.9048,133114.0
2022-10-10 15:50:00,60.33,60.4,60.17,60.2,466583.0,54.8957,54.9594,54.7501,54.7774,466583.0
2022-10-11 09:30:00,59.9,60.35,59.83,60.07,86650.0,54.5045,54.9139,54.4408,54.6592,86650.0
2022-10-11 09:40:00,60.08,60.33,59.93,60.18,69134.0,54.6682,54.8957,54.5318,54.7592,69134.0
2022-10-11 09:50:00,60.17,60.53,60.16,60.47,53872.0,54.7501,55.0777,54.741,55.0231,53872.0
2022-10-11 10:00:00,60.48,60.62,60.34,60.44,61703.0,55.0322,55.1596,54.9048,54.9958,61703.0
2022-10-11 10:10:00,60.45,60.56,60.3,60.52,26914.0,55.0049,55.105,54.8684,55.0686,26914.0
2022-10-11 10:20:00,60.49,60.54,60.3,60.33,25738.0,55.0413,55.0868,54.8684,54.8957,25738.0
2022-10-11 10:30:00,60.33,60.57,60.25,60.57,43508.0,54.8957,55.1141,54.8229,55.1141,43508.0
2022-10-11 10:40:00,60.56,60.64,60.46,60.59,36453.0,55.105,55.1778,55.014,55.1323,36453.0
2022-10-11 10:50:00,60.6,60.6,60.4,60.4,36414.0,55.1414,55.1414,54.9594,54.9594,36414.0
2022-10-11 11:00:00,60.41,60.6,60.31,60.39,57928.0,54.9685,55.1414,54.8775,54.9503,57928.0
2022-10-11 11:10:00,60.4,60.49,60.35,60.42,29597.0,54.9594,55.0413,54.9139,54.9776,29597.0
2022-10-11 11:20:00,60.43,60.44,60.22,60.25,41204.0,54.9867,54.9958,54.7956,54.8229,41204.0
2022-10-11 11:30:00,60.25,60.3,60.1,60.16,48197.0,54.8229,54.8684,54.6864,54.741,48197.0
2022-10-11 11:40:00,60.19,60.37,60.18,60.31,44884.0,54.7683,54.9321,54.7592,54.8775,44884.0
2022-10-11 11:50:00,60.31,60.4,60.27,60.29,31787.0,54.8775,54.9594,54.8411,54.8593,31787.0
2022-10-11 12:00:00,60.3,60.3,60.16,60.18,16547.0,54.8684,54.8684,54.741,54.7592,16547.0
2022-10-11 12:10:00,60.19,60.29,60.18,60.29,15966.0,54.7683,54.8593,54.7592,54.8593,15966.0
2022-10-11 12:20:00,60.3,60.37,60.21,60.27,33267.0,54.8684,54.9321,54.7865,54.8411,33267.0
2022-10-11 12:30:00,60.26,60.35,60.25,60.28,22689.0,54.832,54.9139,54.8229,54.8502,22689.0
2022-10-11 12:40:00,60.27,60.45,60.25,60.42,39563.0,54.8411,55.0049,54.8229,54.9776,39563.0
2022-10-11 12:50:00,60.4,60.43,60.35,60.4,26729.0,54.9594,54.9867,54.9139,54.9594,26729.0
2022-10-11 13:00:00,60.42,60.53,60.42,60.5,43920.0,54.9776,55.0777,54.9776,55.0504,43920.0
2022-10-11 13:10:00,60.51,60.55,60.43,60.53,34217.0,55.0595,55.0959,54.9867,55.0777,34217.0
2022-10-11 13:20:00,60.53,60.74,60.52,60.59,101834.0,55.0777,55.2688,55.0686,55.1323,101834.0
2022-10-11 13:30:00,60.59,60.7,60.51,60.69,43845.0,55.1323,55.2324,55.0595,55.2233,43845.0
2022-10-11 13:40:00,60.71,60.76,60.63,60.67,61777.0,55.2415,55.287,55.1687,55.2051,61777.0
2022-10-11 13:50:00,60.67,60.77,60.65,60.67,42993.0,55.2051,55.2961,55.1869,55.2051,42993.0
2022-10-11 14:00:00,60.67,60.73,60.57,60.57,47133.0,55.2051,55.2597,55.1141,55.1141,47133.0
2022-10-11 14:10:00,60.56,60.56,60.46,60.46,23906.0,55.105,55.105,55.014,55.014,23906.0
2022-10-11 14:20:00,60.46,60.61,60.46,60.58,33498.0,55.014,55.1505,55.014,55.1232,33498.0
2022-10-11 14:30:00,60.58,60.67,60.56,60.62,50892.0,55.1232,55.2051,55.105,55.1596,50892.0
2022-10-11 14:40:00,60.61,60.66,60.3,60.36,107653.0,55.1505,55.196,54.8684,54.923,107653.0
2022-10-11 14:50:00,60.37,60.39,60.02,60.07,72698.0,54.9321,54.9503,54.6137,54.6592,72698.0
2022-10-11 15:00:00,60.06,60.14,60.0,60.06,45694.0,54.6501,54.7228,54.5955,54.6501,45694.0
2022-10-11 15:10:00,60.05,60.09,59.88,60.0,90694.0,54.641,54.6773,54.4863,54.5955,90694.0
2022-10-11 15:20:00,60.01,60.09,59.83,59.94,176541.0,54.6046,54.6773,54.4408,54.5409,176541.0
2022-10-11 15:30:00,59.93,60.06,59.85,60.03,114157.0,54.5318,54.6501,54.459,54.6228,114157.0
2022-10-11 15:40:00,60.03,60.07,59.94,60.01,239662.0,54.6228,54.6592,54.5409,54.6046,239662.0
2022-10-11 15:50:00,59.99,59.99,59.77,59.83,493945.0,54.5864,54.5864,54.3862,54.4408,493945.0
2022-10-12 09:30:00,59.85,59.95,59.35,59.54,100165.0,54.459,54.55,54.004,54.1769,100165.0
2022-10-12 09:40:00,59.55,59.58,59.31,59.43,87832.0,54.186,54.2133,53.9676,54.0768,87832.0
2022-10-12 09:50:00,59.45,59.48,59.21,59.23,53438.0,54.095,54.1223,53.8766,53.8948,53438.0
2022-10-12 10:00:00,59.2,59.37,59.09,59.36,81795.0,53.8675,54.0222,53.7674,54.0131,81795.0
2022-10-12 10:10:00,59.35,59.37,59.15,59.19,38959.0,54.004,54.0222,53.822,53.8584,38959.0
2022-10-12 10:20:00,59.17,59.3,59.11,59.2,46795.0,53.8402,53.9585,53.7856,53.8675,46795.0
2022-10-12 10:30:00,59.2,59.36,59.19,59.25,44329.0,53.8675,54.0131,53.8584,53.913,44329.0
2022-10-12 10:40:00,59.24,59.36,59.23,59.36,31655.0,53.9039,54.0131,53.8948,54.0131,31655.0
2022-10-12 10:50:00,59.37,59.39,59.18,59.2,29414.0,54.0222,54.0404,53.8493,53.8675,29414.0
2022-10-12 11:00:00,59.19,59.24,59.09,59.09,42887.0,53.8584,53.9039,53.7674,53.7674,42887.0
2022-10-12 11:10:00,59.09,59.15,58.92,58.96,34840.0,53.7674,53.822,53.6127,53.6491,34840.0
2022-10-12 11:20:00,58.96,59.0,58.86,58.92,34758.0,53.6491,53.6855,53.5581,53.6127,34758.0
2022-10-12 11:30:00,58.92,58.95,58.7,58.73,50140.0,53.6127,53.64,53.4126,53.4399,50140.0
2022-10-12 11:40:00,58.71,58.79,58.64,58.74,95613.0,53.4217,53.4944,53.358,53.449,95613.0
2022-10-12 11:50:00,58.73,58.88,58.72,58.75,51369.0,53.4399,53.5763,53.4308,53.4581,51369.0
2022-10-12 12:00:00,58.75,58.88,58.71,58.83,54824.0,53.4581,53.5763,53.4217,53.5308,54824.0
2022-10-12 12:10:00,58.83,58.84,58.59,58.64,29991.0,53.5308,53.5399,53.3125,53.358,29991.0
2022-10-12 12:20:00,58.65,58.67,58.46,58.5,36635.0,53.3671,53.3853,53.1942,53.2306,36635.0
2022-10-12 12:30:00,58.51,58.52,58.34,58.37,37224.0,53.2397,53.2488,53.085,53.1123,37224.0
2022-10-12 12:40:00,58.37,58.45,58.34,58.45,30632.0,53.1123,53.1851,53.085,53.1851,30632.0
2022-10-12 12:50:00,58.45,58.53,58.39,58.53,26019.0,53.1851,53.2579,53.1305,53.2579,26019.0
2022-10-12 13:00:00,58.52,58.53,58.35,58.44,198044.0,53.2488,53.2579,53.0941,53.176,198044.0
2022-10-12 13:10:00,58.44,58.52,58.4,58.48,105713.0,53.176,53.2488,53.1396,53.2124,105713.0
2022-10-12 13:20:00,58.47,58.55,58.45,58.54,28892.0,53.2033,53.2761,53.1851,53.267,28892.0
2022-10-12 13:30:00,58.53,58.53,58.39,58.42,62245.0,53.2579,53.2579,53.1305,53.1578,62245.0
2022-10-12 13:40:00,58.43,58.45,58.25,58.25,93648.0,53.1669,53.1851,53.0031,53.0031,93648.0
2022-10-12 13:50:00,58.25,58.29,58.17,58.28,57733.0,53.0031,53.0395,52.9303,53.0304,57733.0
2022-10-12 14:00:00,58.29,58.48,58.25,58.42,98718.0,53.0395,53.2124,53.0031,53.1578,98718.0
2022-10-12 14:10:00,58.42,58.58,58.38,58.52,70350.0,53.1578,53.3034,53.1214,53.2488,70350.0
2022-10-12 14:20:00,58.51,58.66,58.46,58.62,71502.0,53.2397,53.3762,53.1942,53.3398,71502.0
2022-10-12 14:30:00,58.63,58.66,58.42,58.43,83724.0,53.3489,53.3762,53.1578,53.1669,83724.0
2022-10-12 14:40:00,58.44,58.44,58.21,58.21,92756.0,53.176,53.176,52.9667,52.9667,92756.0
2022-10-12 14:50:00,58.21,58.25,58.13,58.18,52594.0,52.9667,53.0031,52.8939,52.9394,52594.0
2022-10-12 15:00:00,58.17,58.29,58.08,58.23,58343.0,52.9303,53.0395,52.8484,52.9849,58343.0
2022-10-12 15:10:00,58.24,58.29,58.07,58.1,56636.0,52.994,53.0395,52.8393,52.8666,56636.0
2022-10-12 15:20:00,58.1,58.19,58.05,58.05,104767.0,52.8666,52.9485,52.8211,52.8211,104767.0
2022-10-12 15:30:00,58.05,58.17,58.0,58.02,152070.0,52.8211,52.9303,52.7756,52.7938,152070.0
2022-10-12 15:40:00,58.02,58.13,57.94,58.1,234518.0,52.7938,52.8939,52.721,52.8666,234518.0
2022-10-12 15:50:00,58.09,58.09,57.9,57.94,521519.0,52.8575,52.8575,52.6846,52.721,521519.0
2022-10-13 09:30:00,57.11,57.71,56.89,57.49,142768.0,51.9658,52.5117,51.7656,52.3115,142768.0
2022-10-13 09:40:00,57.51,57.71,57.27,57.45,131725.0,52.3297,52.5117,52.1114,52.2751,131725.0
2022-10-13 09:50:00,57.44,57.72,57.3,57.45,174604.0,52.266,52.5208,52.1387,52.2751,174604.0
2022-10-13 10:00:00,57.43,57.86,57.43,57.58,166246.0,52.257,52.6482,52.257,52.3934,166246.0
2022-10-13 10:10:00,57.57,57.8,57.36,57.59,219805.0,52.3843,52.5936,52.1933,52.4025,219805.0
2022-10-13 10:20:00,57.59,57.84,57.59,57.78,149588.0,52.4025,52.63,52.4025,52.5754,149588.0
2022-10-13 10:30:00,57.78,57.91,57.66,57.74,90264.0,52.5754,52.6937,52.4662,52.539,90264.0
2022-10-13 10:40:00,57.73,57.9,57.67,57.69,184712.0,52.5299,52.6846,52.4753,52.4935,184712.0
2022-10-13 10:50:00,57.69,57.69,57.2,57.22,105250.0,52.4935,52.4935,52.0477,52.0659,105250.0
2022-10-13 11:00:00,57.21,57.61,57.16,57.55,118761.0,52.0568,52.4207,52.0113,52.3661,118761.0
2022-10-13 11:10:00,57.54,57.9,57.27,57.78,138765.0,52.357,52.6846,52.1114,52.5754,138765.0
2022-10-13 11:20:00,57.79,58.32,57.78,58.02,182284.0,52.5845,53.0668,52.5754,52.7938,182284.0
2022-10-13 11:30:00,58.01,58.56,57.93,58.51,201544.0,52.7847,53.2852,52.7119,53.2397,201544.0
2022-10-13 11:40:00,58.5,58.69,58.23,58.32,181878.0,53.2306,53.4035,52.9849,53.0668,181878.0
2022-10-13 11:50:00,58.34,58.52,58.28,58.47,173336.0,53.085,53.2488,53.0304,53.2033,173336.0
2022-10-13 12:00:00,58.54,58.84,58.49,58.73,94588.0,53.267,53.5399,53.2215,53.4399,94588.0
2022-10-13 12:10:00,58.73,58.76,58.45,58.53,90171.0,53.4399,53.4671,53.1851,53.2579,90171.0
2022-10-13 12:20:00,58.52,58.58,58.31,58.31,87561.0,53.2488,53.3034,53.0577,53.0577,87561.0
2022-10-13 12:30:00,58.31,58.41,58.3,58.39,70243.0,53.0577,53.1487,53.0486,53.1305,70243.0
2022-10-13 12:40:00,58.39,58.77,58.39,58.73,69368.0,53.1305,53.4762,53.1305,53.4399,69368.0
2022-10-13 12:50:00,58.73,58.75,58.57,58.62,85117.0,53.4399,53.4581,53.2943,53.3398,85117.0
2022-10-13 13:00:00,58.61,58.78,58.55,58.7,84094.0,53.3307,53.4853,53.2761,53.4126,84094.0
2022-10-13 13:10:00,58.7,58.83,58.69,58.82,55992.0,53.4126,53.5308,53.4035,53.5217,55992.0
2022-10-13 13:20:00,58.83,59.11,58.78,59.03,76612.0,53.5308,53.7856,53.4853,53.7128,76612.0
2022-10-13 13:30:00,59.05,59.27,59.05,59.26,71216.0,53.731,53.9312,53.731,53.9221,71216.0
2022-10-13 13:40:00,59.27,59.31,59.08,59.26,62055.0,53.9312,53.9676,53.7583,53.9221,62055.0
2022-10-13 13:50:00,59.26,59.35,59.22,59.31,48438.0,53.9221,54.004,53.8857,53.9676,48438.0
2022-10-13 14:00:00,59.31,59.4,59.25,59.35,56508.0,53.9676,54.0495,53.913,54.004,56508.0
2022-10-13 14:10:00,59.34,59.37,59.27,59.31,49825.0,53.9949,54.0222,53.9312,53.9676,49825.0
2022-10-13 14:20:00,59.31,59.33,59.23,59.26,57100.0,53.9676,53.9858,53.8948,53.9221,57100.0
2022-10-13 14:30:00,59.26,59.43,59.26,59.39,65888.0,53.9221,54.0768,53.9221,54.0404,65888.0
2022-10-13 14:40:00,59.39,59.59,59.37,59.55,58905.0,54.0404,54.2224,54.0222,54.186,58905.0
2022-10-13 14:50:00,59.54,59.78,59.54,59.73,64855.0,54.1769,54.3953,54.1769,54.3498,64855.0
2022-10-13 15:00:00,59.73,59.87,59.69,59.85,76279.0,54.3498,54.4772,54.3134,54.459,76279.0
2022-10-13 15:10:00,59.84,59.89,59.76,59.84,72228.0,54.4499,54.4954,54.3771,54.4499,72228.0
2022-10-13 15:20:00,59.84,59.95,59.77,59.83,89249.0,54.4499,54.55,54.3862,54.4408,89249.0
2022-10-13 15:30:00,59.82,59.88,59.57,59.78,106111.0,54.4317,54.4863,54.2042,54.3953,106111.0
2022-10-13 15:40:00,59.78,59.88,59.75,59.8,124663.0,54.3953,54.4863,54.368,54.4135,124663.0
2022-10-13 15:50:00,59.8,59.98,59.71,59.73,440636.0,54.4135,54.5773,54.3316,54.3498,440636.0
2022-10-14 09:30:00,60.21,60.45,60.02,60.39,85824.0,54.7865,55.0049,54.6137,54.9503,85824.0
2022-10-14 09:40:00,60.41,60.42,59.84,60.03,56093.0,54.9685,54.9776,54.4499,54.6228,56093.0
2022-10-14 09:50:00,60.05,60.21,59.94,60.04,31385.0,54.641,54.7865,54.5409,54.6319,31385.0
2022-10-14 10:00:00,60.04,60.04,59.5,59.66,57858.0,54.6319,54.6319,54.1405,54.2861,57858.0
2022-10-14 10:10:00,59.65,59.66,59.22,59.25,39389.0,54.277,54.2861,53.8857,53.913,39389.0
2022-10-14 10:20:00,59.25,59.25,58.79,59.1,31905.0,53.913,53.913,53.4944,53.7765,31905.0
2022-10-14 10:30:00,59.12,59.25,58.98,59.23,36045.0,53.7947,53.913,53.6673,53.8948,36045.0
2022-10-14 10:40:00,59.22,59.29,58.97,59.03,37281.0,53.8857,53.9494,53.6582,53.7128,37281.0
2022-10-14 10:50:00,59.05,59.18,58.98,59.13,65138.0,53.731,53.8493,53.6673,53.8038,65138.0
2022-10-14 11:00:00,59.15,59.41,59.14,59.25,70259.0,53.822,54.0586,53.8129,53.913,70259.0
2022-10-14 11:10:00,59.25,59.25,58.89,58.91,32746.0,53.913,53.913,53.5854,53.6036,32746.0
2022-10-14 11:20:00,58.91,59.07,58.88,59.03,118311.0,53.6036,53.7492,53.5763,53.7128,118311.0
2022-10-14 11:30:00,59.03,59.03,58.63,58.78,38731.0,53.7128,53.7128,53.3489,53.4853,38731.0
2022-10-14 11:40:00,58.79,58.88,58.71,58.8,98744.0,53.4944,53.5763,53.4217,53.5035,98744.0
2022-10-14 11:50:00,58.8,58.82,58.7,58.78,42199.0,53.5035,53.5217,53.4126,53.4853,42199.0
2022-10-14 12:00:00,58.77,58.9,58.65,58.66,43299.0,53.4762,53.5945,53.3671,53.3762,43299.0
2022-10-14 12:10:00,58.63,58.73,58.55,58.72,23755.0,53.3489,53.4399,53.2761,53.4308,23755.0
2022-10-14 12:20:00,58.71,58.81,58.63,58.78,19566.0,53.4217,53.5126,53.3489,53.4853,19566.0
2022-10-14 12:30:00,58.8,58.94,58.77,58.94,19010.0,53.5035,53.6309,53.4762,53.6309,19010.0
2022-10-14 12:40:00,58.9,59.01,58.88,58.9,33047.0,53.5945,53.6946,53.5763,53.5945,33047.0
2022-10-14 12:50:00,58.9,58.9,58.76,58.81,21602.0,53.5945,53.5945,53.4671,53.5126,21602.0
2022-10-14 13:00:00,58.81,58.92,58.69,58.79,24987.0,53.5126,53.6127,53.4035,53.4944,24987.0
2022-10-14 13:10:00,58.79,58.86,58.73,58.85,14971.0,53.4944,53.5581,53.4399,53.549,14971.0
2022-10-14 13:20:00,58.82,58.93,58.79,58.92,16607.0,53.5217,53.6218,53.4944,53.6127,16607.0
2022-10-14 13:30:00,58.92,58.97,58.85,58.87,20899.0,53.6127,53.6582,53.549,53.5672,20899.0
2022-10-14 13:40:00,58.87,58.91,58.8,58.86,81596.0,53.5672,53.6036,53.5035,53.5581,81596.0
2022-10-14 13:50:00,58.84,58.89,58.77,58.89,29143.0,53.5399,53.5854,53.4762,53.5854,29143.0
2022-10-14 14:00:00,58.89,58.91,58.76,58.82,26537.0,53.5854,53.6036,53.4671,53.5217,26537.0
2022-10-14 14:10:00,58.81,58.83,58.7,58.71,17990.0,53.5126,53.5308,53.4126,53.4217,17990.0
2022-10-14 14:20:00,58.71,58.77,58.67,58.72,32071.0,53.4217,53.4762,53.3853,53.4308,32071.0
2022-10-14 14:30:00,58.71,58.74,58.61,58.63,29402.0,53.4217,53.449,53.3307,53.3489,29402.0
2022-10-14 14:40:00,58.61,58.67,58.56,58.64,27827.0,53.3307,53.3853,53.2852,53.358,27827.0
2022-10-14 14:50:00,58.63,58.73,58.61,58.7,28697.0,53.3489,53.4399,53.3307,53.4126,28697.0
2022-10-14 15:00:00,58.7,58.8,58.66,58.68,127908.0,53.4126,53.5035,53.3762,53.3944,127908.0
2022-10-14 15:10:00,58.68,58.73,58.53,58.61,96414.0,53.3944,53.4399,53.2579,53.3307,96414.0
2022-10-14 15:20:00,58.61,58.79,58.56,58.76,88322.0,53.3307,53.4944,53.2852,53.4671,88322.0
2022-10-14 15:30:00,58.76,58.92,58.71,58.73,126217.0,53.4671,53.6127,53.4217,53.4399,126217.0
2022-10-14 15:40:00,58.73,58.78,58.64,58.77,85809.0,53.4399,53.4853,53.358,53.4762,85809.0
2022-10-14 15:50:00,58.77,58.92,58.77,58.88,357772.0,53.4762,53.6127,53.4762,53.5763,357772.0
2022-10-17 09:30:00,59.61,60.36,59.55,60.13,128327.0,54.2406,54.923,54.186,54.7137,128327.0
2022-10-17 09:40:00,60.12,60.34,60.05,60.28,76495.0,54.7046,54.9048,54.641,54.8502,76495.0
2022-10-17 09:50:00,60.27,60.29,59.93,59.96,55468.0,54.8411,54.8593,54.5318,54.5591,55468.0
2022-10-17 10:00:00,59.99,60.35,59.93,60.29,124901.0,54.5864,54.9139,54.5318,54.8593,124901.0
2022-10-17 10:10:00,60.28,60.56,60.23,60.54,52444.0,54.8502,55.105,54.8047,55.0868,52444.0
2022-10-17 10:20:00,60.57,60.65,60.42,60.49,49764.0,55.1141,55.1869,54.9776,55.0413,49764.0
2022-10-17 10:30:00,60.5,60.72,60.36,60.71,47067.0,55.0504,55.2506,54.923,55.2415,47067.0
2022-10-17 10:40:00,60.73,60.96,60.73,60.95,49675.0,55.2597,55.469,55.2597,55.4599,49675.0
2022-10-17 10:50:00,60.95,61.07,60.84,60.94,69365.0,55.4599,55.5691,55.3598,55.4508,69365.0
2022-10-17 11:00:00,60.95,61.04,60.78,60.8,56795.0,55.4599,55.5418,55.3052,55.3234,56795.0
2022-10-17 11:10:00,60.8,60.83,60.6,60.76,27331.0,55.3234,55.3507,55.1414,55.287,27331.0
2022-10-17 11:20:00,60.74,60.93,60.74,60.9,32321.0,55.2688,55.4417,55.2688,55.4144,32321.0
2022-10-17 11:30:00,60.9,60.99,60.83,60.88,40818.0,55.4144,55.4963,55.3507,55.3962,40818.0
2022-10-17 11:40:00,60.85,60.89,60.71,60.73,27634.0,55.3689,55.4053,55.2415,55.2597,27634.0
2022-10-17 11:50:00,60.73,60.87,60.71,60.84,23604.0,55.2597,55.3871,55.2415,55.3598,23604.0
2022-10-17 12:00:00,60.85,60.98,60.82,60.98,41214.0,55.3689,55.4872,55.3416,55.4872,41214.0
2022-10-17 12:10:00,60.98,60.99,60.82,60.85,37470.0,55.4872,55.4963,55.3416,55.3689,37470.0
2022-10-17 12:20:00,60.86,60.87,60.72,60.75,49470.0,55.378,55.3871,55.2506,55.2779,49470.0
2022-10-17 12:30:00,60.72,60.73,60.65,60.72,25944.0,55.2506,55.2597,55.1869,55.2506,25944.0
2022-10-17 12:40:00,60.72,60.72,60.56,60.58,28736.0,55.2506,55.2506,55.105,55.1232,28736.0
2022-10-17 12:50:00,60.57,60.74,60.57,60.7,35055.0,55.1141,55.2688,55.1141,55.2324,35055.0
2022-10-17 13:00:00,60.7,60.73,60.56,60.65,50166.0,55.2324,55.2597,55.105,55.1869,50166.0
2022-10-17 13:10:00,60.63,60.72,60.62,60.65,53362.0,55.1687,55.2506,55.1596,55.1869,53362.0
2022-10-17 13:20:00,60.65,60.79,60.64,60.74,39790.0,55.1869,55.3143,55.1778,55.2688,39790.0
2022-10-17 13:30:00,60.75,60.93,60.75,60.93,53273.0,55.2779,55.4417,55.2779,55.4417,53273.0
2022-10-17 13:40:00,60.93,60.98,60.89,60.96,46876.0,55.4417,55.4872,55.4053,55.469,46876.0
2022-10-17 13:50:00,60.95,60.97,60.84,60.93,31346.0,55.4599,55.4781,55.3598,55.4417,31346.0
2022-10-17 14:00:00,60.93,60.99,60.77,60.82,48384.0,55.4417,55.4963,55.2961,55.3416,48384.0
2022-10-17 14:10:00,60.81,60.81,60.57,60.61,26239.0,55.3325,55.3325,55.1141,55.1505,26239.0
2022-10-17 14:20:00,60.63,60.63,60.5,60.57,23973.0,55.1687,55.1687,55.0504,55.1141,23973.0
2022-10-17 14:30:00,60.57,60.67,60.54,60.63,48649.0,55.1141,55.2051,55.0868,55.1687,48649.0
2022-10-17 14:40:00,60.63,60.72,60.6,60.64,45018.0,55.1687,55.2506,55.1414,55.1778,45018.0
2022-10-17 14:50:00,60.63,60.68,60.59,60.65,37036.0,55.1687,55.2142,55.1323,55.1869,37036.0
2022-10-17 15:00:00,60.64,60.64,60.5,60.56,32772.0,55.1778,55.1778,55.0504,55.105,32772.0
2022-10-17 15:10:00,60.57,60.58,60.45,60.51,38165.0,55.1141,55.1232,55.0049,55.0595,38165.0
2022-10-17 15:20:00,60.5,60.52,60.4,60.47,36808.0,55.0504,55.0686,54.9594,55.0231,36808.0
2022-10-17 15:30:00,60.46,60.52,60.4,60.43,58869.0,55.014,55.0686,54.9594,54.9867,58869.0
2022-10-17 15:40:00,60.42,60.56,60.42,60.5,97346.0,54.9776,55.105,54.9776,55.0504,97346.0
2022-10-17 15:50:00,60.51,60.68,60.51,60.6,456123.0,55.0595,55.2142,55.0595,55.1414,456123.0
2022-10-18 09:30:00,61.36,62.16,61.31,61.84,153376.0,55.833,56.5609,55.7875,56.2697,153376.0
2022-10-18 09:40:00,61.84,62.0,61.62,61.98,138284.0,56.2697,56.4153,56.0695,56.3971,138284.0
2022-10-18 09:50:00,61.97,62.08,61.84,61.97,84702.0,56.388,56.4881,56.2697,56.388,84702.0
2022-10-18 10:00:00,62.0,62.17,61.99,62.1,52077.0,56.4153,56.57,56.4062,56.5063,52077.0
2022-10-18 10:10:00,62.08,62.11,61.78,61.91,44023.0,56.4881,56.5154,56.2151,56.3334,44023.0
2022-10-18 10:20:00,61.9,61.97,61.68,61.85,44051.0,56.3243,56.388,56.1241,56.2788,44051.0
2022-10-18 10:30:00,61.86,61.98,61.74,61.74,79176.0,56.2879,56.3971,56.1787,56.1787,79176.0
2022-10-18 10:40:00,61.74,61.75,61.6,61.68,28728.0,56.1787,56.1878,56.0513,56.1241,28728.0
2022-10-18 10:50:00,61.66,61.7,61.51,61.52,31603.0,56.1059,56.1423,55.9694,55.9785,31603.0
2022-10-18 11:00:00,61.51,61.63,61.44,61.49,40998.0,55.9694,56.0786,55.9057,55.9512,40998.0
2022-10-18 11:10:00,61.51,61.52,61.17,61.19,48854.0,55.9694,55.9785,55.6601,55.6783,48854.0
2022-10-18 11:20:00,61.2,61.3,61.1,61.26,27611.0,55.6874,55.7784,55.5964,55.742,27611.0
2022-10-18 11:30:00,61.28,61.33,61.11,61.2,33697.0,55.7602,55.8057,55.6055,55.6874,33697.0
2022-10-18 11:40:00,61.21,61.22,61.1,61.16,41533.0,55.6965,55.7056,55.5964,55.651,41533.0
2022-10-18 11:50:00,61.15,61.15,61.0,61.01,28223.0,55.6419,55.6419,55.5054,55.5145,28223.0
2022-10-18 12:00:00,61.0,61.24,60.99,61.24,30277.0,55.5054,55.7238,55.4963,55.7238,30277.0
2022-10-18 12:10:00,61.24,61.31,61.18,61.29,29801.0,55.7238,55.7875,55.6692,55.7693,29801.0
2022-10-18 12:20:00,61.3,61.31,61.2,61.2,21211.0,55.7784,55.7875,55.6874,55.6874,21211.0
2022-10-18 12:30:00,61.23,61.41,61.18,61.39,24178.0,55.7147,55.8784,55.6692,55.8603,24178.0
2022-10-18 12:40:00,61.39,61.49,61.37,61.44,28799.0,55.8603,55.9512,55.8421,55.9057,28799.0
2022-10-18 12:50:00,61.44,61.54,61.36,61.36,25486.0,55.9057,55.9967,55.833,55.833,25486.0
2022-10-18 13:00:00,61.36,61.36,61.2,61.3,45328.0,55.833,55.833,55.6874,55.7784,45328.0
2022-10-18 13:10:00,61.29,61.45,61.25,61.43,27563.0,55.7693,55.9148,55.7329,55.8966,27563.0
2022-10-18 13:20:00,61.44,61.47,61.34,61.47,21400.0,55.9057,55.933,55.8148,55.933,21400.0
2022-10-18 13:30:00,61.47,61.61,61.43,61.58,43472.0,55.933,56.0604,55.8966,56.0331,43472.0
2022-10-18 13:40:00,61.59,61.6,61.47,61.54,23045.0,56.0422,56.0513,55.933,55.9967,23045.0
2022-10-18 13:50:00,61.54,61.68,61.52,61.62,23715.0,55.9967,56.1241,55.9785,56.0695,23715.0
2022-10-18 14:00:00,61.62,61.7,61.51,61.51,22606.0,56.0695,56.1423,55.9694,55.9694,22606.0
2022-10-18 14:10:00,61.52,61.61,61.52,61.58,35801.0,55.9785,56.0604,55.9785,56.0331,35801.0
2022-10-18 14:20:00,61.59,61.69,61.5,61.68,25340.0,56.0422,56.1332,55.9603,56.1241,25340.0
2022-10-18 14:30:00,61.69,61.72,61.52,61.53,38035.0,56.1332,56.1605,55.9785,55.9876,38035.0
2022-10-18 14:40:00,61.55,61.58,61.35,61.44,45945.0,56.0058,56.0331,55.8239,55.9057,45945.0
2022-10-18 14:50:00,61.42,61.52,61.36,61.5,42462.0,55.8875,55.9785,55.833,55.9603,42462.0
2022-10-18 15:00:00,61.49,61.53,61.42,61.45,26364.0,55.9512,55.9876,55.8875,55.9148,26364.0
2022-10-18 15:10:00,61.46,61.51,61.3,61.4,36150.0,55.9239,55.9694,55.7784,55.8693,36150.0
2022-10-18 15:20:00,61.41,61.62,61.4,61.57,39900.0,55.8784,56.0695,55.8693,56.024,39900.0
2022-10-18 15:30:00,61.56,61.65,61.5,61.65,81993.0,56.0149,56.0968,55.9603,56.0968,81993.0
2022-10-18 15:40:00,61.65,61.7,61.54,61.58,97336.0,56.0968,56.1423,55.9967,56.0331,97336.0
2022-10-18 15:50:00,61.57,61.65,61.49,61.64,324781.0,56.024,56.0968,55.9512,56.0877,324781.0
2022-10-19 09:30:00,60.64,60.79,60.38,60.57,71620.0,55.1778,55.3143,54.9412,55.1141,71620.0
2022-10-19 09:40:00,60.63,60.91,60.55,60.75,23546.0,55.1687,55.4235,55.0959,55.2779,23546.0
2022-10-19 09:50:00,60.79,60.93,60.66,60.77,26637.0,55.3143,55.4417,55.196,55.2961,26637.0
2022-10-19 10:00:00,60.78,61.02,60.77,60.9,28179.0,55.3052,55.5236,55.2961,55.4144,28179.0
2022-10-19 10:10:00,60.9,61.12,60.84,61.05,27897.0,55.4144,55.6146,55.3598,55.5509,27897.0
2022-10-19 10:20:00,61.05,61.18,61.02,61.15,37537.0,55.5509,55.6692,55.5236,55.6419,37537.0
2022-10-19 10:30:00,61.16,61.2,61.08,61.1,31089.0,55.651,55.6874,55.5782,55.5964,31089.0
2022-10-19 10:40:00,61.1,61.14,60.95,61.0,16282.0,55.5964,55.6328,55.4599,55.5054,16282.0
2022-10-19 10:50:00,61.0,61.01,60.85,60.96,28230.0,55.5054,55.5145,55.3689,55.469,28230.0
2022-10-19 11:00:00,60.96,61.0,60.84,60.93,25686.0,55.469,55.5054,55.3598,55.4417,25686.0
2022-10-19 11:10:00,60.92,61.02,60.9,60.99,33072.0,55.4326,55.5236,55.4144,55.4963,33072.0
2022-10-19 11:20:00,60.99,61.0,60.76,60.78,12684.0,55.4963,55.5054,55.287,55.3052,12684.0
2022-10-19 11:30:00,60.77,60.82,60.66,60.82,22134.0,55.2961,55.3416,55.196,55.3416,22134.0
2022-10-19 11:40:00,60.82,60.91,60.81,60.9,23715.0,55.3416,55.4235,55.3325,55.4144,23715.0
2022-10-19 11:50:00,60.92,60.98,60.82,60.85,33729.0,55.4326,55.4872,55.3416,55.3689,33729.0
2022-10-19 12:00:00,60.84,60.84,60.64,60.69,38573.0,55.3598,55.3598,55.1778,55.2233,38573.0
2022-10-19 12:10:00,60.68,60.84,60.68,60.8,32408.0,55.2142,55.3598,55.2142,55.3234,32408.0
2022-10-19 12:20:00,60.8,60.84,60.75,60.81,31653.0,55.3234,55.3598,55.2779,55.3325,31653.0
2022-10-19 12:30:00,60.81,60.89,60.77,60.89,40488.0,55.3325,55.4053,55.2961,55.4053,40488.0
2022-10-19 12:40:00,60.89,60.92,60.68,60.7,68825.0,55.4053,55.4326,55.2142,55.2324,68825.0
2022-10-19 12:50:00,60.71,60.82,60.7,60.8,31847.0,55.2415,55.3416,55.2324,55.3234,31847.0
2022-10-19 13:00:00,60.8,60.88,60.54,60.58,48905.0,55.3234,55.3962,55.0868,55.1232,48905.0
2022-10-19 13:10:00,60.58,60.73,60.57,60.72,29778.0,55.1232,55.2597,55.1141,55.2506,29778.0
2022-10-19 13:20:00,60.72,60.83,60.72,60.77,18931.0,55.2506,55.3507,55.2506,55.2961,18931.0
2022-10-19 13:30:00,60.77,60.8,60.69,60.71,44328.0,55.2961,55.3234,55.2233,55.2415,44328.0
2022-10-19 13:40:00,60.7,60.87,60.7,60.78,34843.0,55.2324,55.3871,55.2324,55.3052,34843.0
2022-10-19 13:50:00,60.77,60.98,60.76,60.98,29554.0,55.2961,55.4872,55.287,55.4872,29554.0
2022-10-19 14:00:00,60.98,61.15,60.94,61.12,27774.0,55.4872,55.6419,55.4508,55.6146,27774.0
2022-10-19 14:10:00,61.12,61.18,61.09,61.1,28098.0,55.6146,55.6692,55.5873,55.5964,28098.0
2022-10-19 14:20:00,61.1,61.1,61.0,61.03,21400.0,55.5964,55.5964,55.5054,55.5327,21400.0
2022-10-19 14:30:00,61.03,61.06,60.99,61.0,23761.0,55.5327,55.56,55.4963,55.5054,23761.0
2022-10-19 14:40:00,61.0,61.03,60.89,60.91,30945.0,55.5054,55.5327,55.4053,55.4235,30945.0
2022-10-19 14:50:00,60.89,61.01,60.87,60.96,36837.0,55.4053,55.5145,55.3871,55.469,36837.0
2022-10-19 15:00:00,60.97,61.09,60.97,61.09,31221.0,55.4781,55.5873,55.4781,55.5873,31221.0
2022-10-19 15:10:00,61.1,61.27,61.09,61.26,34181.0,55.5964,55.7511,55.5873,55.742,34181.0
2022-10-19 15:20:00,61.26,61.26,61.01,61.07,40406.0,55.742,55.742,55.5145,55.5691,40406.0
2022-10-19 15:30:00,61.08,61.2,61.07,61.1,48523.0,55.5782,55.6874,55.5691,55.5964,48523.0
2022-10-19 15:40:00,61.09,61.19,61.01,61.05,80708.0,55.5873,55.6783,55.5145,55.5509,80708.0
2022-10-19 15:50:00,61.04,61.15,61.0,61.09,327053.0,55.5418,55.6419,55.5054,55.5873,327053.0
2022-10-20 09:30:00,61.78,61.78,61.05,61.25,351411.0,56.2151,56.2151,55.5509,55.7329,351411.0
2022-10-20 09:40:00,61.26,61.33,60.96,61.0,135264.0,55.742,55.8057,55.469,55.5054,135264.0
2022-10-20 09:50:00,61.0,61.04,60.84,60.87,45207.0,55.5054,55.5418,55.3598,55.3871,45207.0
2022-10-20 10:00:00,60.88,61.17,60.8,61.1,61287.0,55.3962,55.6601,55.3234,55.5964,61287.0
2022-10-20 10:10:00,61.1,61.11,60.84,60.97,66664.0,55.5964,55.6055,55.3598,55.4781,66664.0
2022-10-20 10:20:00,60.98,61.04,60.66,60.75,39793.0,55.4872,55.5418,55.196,55.2779,39793.0
2022-10-20 10:30:00,60.78,60.79,60.55,60.57,42004.0,55.3052,55.3143,55.0959,55.1141,42004.0
2022-10-20 10:40:00,60.58,60.68,60.48,60.67,36950.0,55.1232,55.2142,55.0322,55.2051,36950.0
2022-10-20 10:50:00,60.67,60.79,60.63,60.77,59776.0,55.2051,55.3143,55.1687,55.2961,59776.0
2022-10-20 11:00:00,60.77,60.87,60.77,60.85,42775.0,55.2961,55.3871,55.2961,55.3689,42775.0
2022-10-20 11:10:00,60.84,60.85,60.5,60.5,31284.0,55.3598,55.3689,55.0504,55.0504,31284.0
2022-10-20 11:20:00,60.49,60.6,60.46,60.57,36446.0,55.0413,55.1414,55.014,55.1141,36446.0
2022-10-20 11:30:00,60.58,60.8,60.56,60.77,55460.0,55.1232,55.3234,55.105,55.2961,55460.0
2022-10-20 11:40:00,60.75,60.76,60.53,60.53,26997.0,55.2779,55.287,55.0777,55.0777,26997.0
2022-10-20 11:50:00,60.53,60.54,60.37,60.45,19720.0,55.0777,55.0868,54.9321,55.0049,19720.0
2022-10-20 12:00:00,60.46,60.5,60.35,60.4,24265.0,55.014,55.0504,54.9139,54.9594,24265.0
2022-10-20 12:10:00,60.37,60.5,60.36,60.48,19737.0,54.9321,55.0504,54.923,55.0322,19737.0
2022-10-20 12:20:00,60.47,60.47,60.28,60.3,56928.0,55.0231,55.0231,54.8502,54.8684,56928.0
2022-10-20 12:30:00,60.29,60.32,60.08,60.1,40314.0,54.8593,54.8866,54.6682,54.6864,40314.0
2022-10-20 12:40:00,60.11,60.16,60.06,60.12,41355.0,54.6955,54.741,54.6501,54.7046,41355.0
2022-10-20 12:50:00,60.11,60.13,60.01,60.06,48107.0,54.6955,54.7137,54.6046,54.6501,48107.0
2022-10-20 13:00:00,60.05,60.05,59.74,59.76,59094.0,54.641,54.641,54.3589,54.3771,59094.0
2022-10-20 13:10:00,59.77,59.93,59.76,59.89,134114.0,54.3862,54.5318,54.3771,54.4954,134114.0
2022-10-20 13:20:00,59.89,60.04,59.88,59.99,77758.0,54.4954,54.6319,54.4863,54.5864,77758.0
2022-10-20 13:30:00,59.98,59.99,59.84,59.94,55844.0,54.5773,54.5864,54.4499,54.5409,55844.0
2022-10-20 13:40:00,59.93,60.01,59.79,59.83,45337.0,54.5318,54.6046,54.4044,54.4408,45337.0
2022-10-20 13:50:00,59.82,59.83,59.69,59.81,129871.0,54.4317,54.4408,54.3134,54.4226,129871.0
2022-10-20 14:00:00,59.8,59.81,59.54,59.56,44373.0,54.4135,54.4226,54.1769,54.1951,44373.0
2022-10-20 14:10:00,59.57,59.57,59.43,59.51,40391.0,54.2042,54.2042,54.0768,54.1496,40391.0
2022-10-20 14:20:00,59.51,59.6,59.43,59.49,641541.0,54.1496,54.2315,54.0768,54.1314,641541.0
2022-10-20 14:30:00,59.48,59.54,59.44,59.51,166806.0,54.1223,54.1769,54.0859,54.1496,166806.0
2022-10-20 14:40:00,59.5,59.59,59.4,59.54,168147.0,54.1405,54.2224,54.0495,54.1769,168147.0
2022-10-20 14:50:00,59.55,59.81,59.52,59.75,97670.0,54.186,54.4226,54.1587,54.368,97670.0
2022-10-20 15:00:00,59.74,59.82,59.68,59.8,37481.0,54.3589,54.4317,54.3043,54.4135,37481.0
2022-10-20 15:10:00,59.81,59.85,59.67,59.67,69135.0,54.4226,54.459,54.2952,54.2952,69135.0
2022-10-20 15:20:00,59.66,59.67,59.52,59.61,48316.0,54.2861,54.2952,54.1587,54.2406,48316.0
2022-10-20 15:30:00,59.61,59.69,59.52,59.6,164441.0,54.2406,54.3134,54.1587,54.2315,164441.0
2022-10-20 15:40:00,59.59,59.79,59.58,59.76,138780.0,54.2224,54.4044,54.2133,54.3771,138780.0
2022-10-20 15:50:00,59.77,60.04,59.72,59.72,488412.0,54.3862,54.6319,54.3407,54.3407,488412.0
2022-10-21 09:30:00,59.84,60.25,59.55,59.62,273717.0,54.4499,54.8229,54.186,54.2497,273717.0
2022-10-21 09:40:00,59.67,60.01,59.43,59.87,57408.0,54.2952,54.6046,54.0768,54.4772,57408.0
2022-10-21 09:50:00,59.87,60.2,59.81,60.2,85820.0,54.4772,54.7774,54.4226,54.7774,85820.0
2022-10-21 10:00:00,60.21,60.22,60.02,60.19,67269.0,54.7865,54.7956,54.6137,54.7683,67269.0
2022-10-21 10:10:00,60.21,60.25,60.01,60.05,33821.0,54.7865,54.8229,54.6046,54.641,33821.0
2022-10-21 10:20:00,60.06,60.08,59.88,59.88,32890.0,54.6501,54.6682,54.4863,54.4863,32890.0
2022-10-21 10:30:00,59.88,60.12,59.87,60.01,75221.0,54.4863,54.7046,54.4772,54.6046,75221.0
2022-10-21 10:40:00,60.04,60.14,59.92,59.99,65063.0,54.6319,54.7228,54.5227,54.5864,65063.0
2022-10-21 10:50:00,60.0,60.04,59.69,59.69,89525.0,54.5955,54.6319,54.3134,54.3134,89525.0
2022-10-21 11:00:00,59.72,59.9,59.67,59.84,145986.0,54.3407,54.5045,54.2952,54.4499,145986.0
2022-10-21 11:10:00,59.86,60.12,59.85,60.03,190987.0,54.4681,54.7046,54.459,54.6228,190987.0
2022-10-21 11:20:00,60.04,60.34,59.99,60.31,44433.0,54.6319,54.9048,54.5864,54.8775,44433.0
2022-10-21 11:30:00,60.31,60.4,60.18,60.21,29504.0,54.8775,54.9594,54.7592,54.7865,29504.0
2022-10-21 11:40:00,60.21,60.33,60.17,60.28,26145.0,54.7865,54.8957,54.7501,54.8502,26145.0
2022-10-21 11:50:00,60.29,60.33,60.19,60.29,33041.0,54.8593,54.8957,54.7683,54.8593,33041.0
2022-10-21 12:00:00,60.3,60.51,60.3,60.44,34995.0,54.8684,55.0595,54.8684,54.9958,34995.0
2022-10-21 12:10:00,60.44,60.45,60.3,60.31,28178.0,54.9958,55.0049,54.8684,54.8775,28178.0
2022-10-21 12:20:00,60.3,60.48,60.3,60.34,53627.0,54.8684,55.0322,54.8684,54.9048,53627.0
2022-10-21 12:30:00,60.36,60.58,60.32,60.48,20313.0,54.923,55.1232,54.8866,55.0322,20313.0
2022-10-21 12:40:00,60.48,60.75,60.48,60.75,26446.0,55.0322,55.2779,55.0322,55.2779,26446.0
2022-10-21 12:50:00,60.76,60.79,60.69,60.74,28011.0,55.287,55.3143,55.2233,55.2688,28011.0
2022-10-21 13:00:00,60.75,60.83,60.73,60.75,32399.0,55.2779,55.3507,55.2597,55.2779,32399.0
2022-10-21 13:10:00,60.75,60.82,60.62,60.81,31800.0,55.2779,55.3416,55.1596,55.3325,31800.0
2022-10-21 13:20:00,60.81,60.85,60.74,60.84,29522.0,55.3325,55.3689,55.2688,55.3598,29522.0
2022-10-21 13:30:00,60.84,60.99,60.84,60.97,38612.0,55.3598,55.4963,55.3598,55.4781,38612.0
2022-10-21 13:40:00,60.97,61.05,60.92,61.03,45700.0,55.4781,55.5509,55.4326,55.5327,45700.0
2022-10-21 13:50:00,61.04,61.07,60.98,61.06,34580.0,55.5418,55.5691,55.4872,55.56,34580.0
2022-10-21 14:00:00,61.07,61.12,61.04,61.11,35210.0,55.5691,55.6146,55.5418,55.6055,35210.0
2022-10-21 14:10:00,61.12,61.17,61.0,61.03,44958.0,55.6146,55.6601,55.5054,55.5327,44958.0
2022-10-21 14:20:00,61.03,61.08,60.97,61.08,67023.0,55.5327,55.5782,55.4781,55.5782,67023.0
2022-10-21 14:30:00,61.08,61.12,60.99,61.03,45025.0,55.5782,55.6146,55.4963,55.5327,45025.0
2022-10-21 14:40:00,61.02,61.06,60.96,61.02,38198.0,55.5236,55.56,55.469,55.5236,38198.0
2022-10-21 14:50:00,61.03,61.1,61.0,61.09,35678.0,55.5327,55.5964,55.5054,55.5873,35678.0
2022-10-21 15:00:00,61.1,61.18,61.08,61.16,38256.0,55.5964,55.6692,55.5782,55.651,38256.0
2022-10-21 15:10:00,61.17,61.19,61.1,61.14,41858.0,55.6601,55.6783,55.5964,55.6328,41858.0
2022-10-21 15:20:00,61.13,61.24,61.12,61.2,50057.0,55.6237,55.7238,55.6146,55.6874,50057.0
2022-10-21 15:30:00,61.2,61.21,61.05,61.13,74448.0,55.6874,55.6965,55.5509,55.6237,74448.0
2022-10-21 15:40:00,61.13,61.15,61.0,61.04,96215.0,55.6237,55.6419,55.5054,55.5418,96215.0
2022-10-21 15:50:00,61.04,61.05,60.83,60.89,381164.0,55.5418,55.5509,55.3507,55.4053,381164.0
2022-10-24 09:30:00,61.44,61.96,61.26,61.76,81671.0,55.9057,56.3789,55.742,56.1969,81671.0
2022-10-24 09:40:00,61.7,62.09,61.57,61.82,112360.0,56.1423,56.4972,56.024,56.2515,112360.0
2022-10-24 09:50:00,61.83,62.09,61.68,61.87,85869.0,56.2606,56.4972,56.1241,56.297,85869.0
2022-10-24 10:00:00,61.86,61.86,61.36,61.38,107755.0,56.2879,56.2879,55.833,55.8512,107755.0
2022-10-24 10:10:00,61.39,61.51,61.17,61.28,68754.0,55.8603,55.9694,55.6601,55.7602,68754.0
2022-10-24 10:20:00,61.28,61.34,61.08,61.34,101073.0,55.7602,55.8148,55.5782,55.8148,101073.0
2022-10-24 10:30:00,61.33,61.43,61.26,61.4,77790.0,55.8057,55.8966,55.742,55.8693,77790.0
2022-10-24 10:40:00,61.39,61.44,61.11,61.2,76678.0,55.8603,55.9057,55.6055,55.6874,76678.0
2022-10-24 10:50:00,61.19,61.48,61.17,61.45,94835.0,55.6783,55.9421,55.6601,55.9148,94835.0
2022-10-24 11:00:00,61.44,61.46,61.32,61.34,70937.0,55.9057,55.9239,55.7966,55.8148,70937.0
2022-10-24 11:10:00,61.35,61.56,61.32,61.4,42557.0,55.8239,56.0149,55.7966,55.8693,42557.0
2022-10-24 11:20:00,61.42,61.54,61.38,61.43,37013.0,55.8875,55.9967,55.8512,55.8966,37013.0
2022-10-24 11:30:00,61.41,61.47,61.23,61.41,96479.0,55.8784,55.933,55.7147,55.8784,96479.0
2022-10-24 11:40:00,61.4,61.52,61.36,61.52,45871.0,55.8693,55.9785,55.833,55.9785,45871.0
2022-10-24 11:50:00,61.51,61.73,61.48,61.68,48970.0,55.9694,56.1696,55.9421,56.1241,48970.0
2022-10-24 12:00:00,61.68,61.72,61.47,61.48,29345.0,56.1241,56.1605,55.933,55.9421,29345.0
2022-10-24 12:10:00,61.48,61.56,61.41,61.53,21334.0,55.9421,56.0149,55.8784,55.9876,21334.0
2022-10-24 12:20:00,61.54,61.68,61.5,61.66,49387.0,55.9967,56.1241,55.9603,56.1059,49387.0
2022-10-24 12:30:00,61.66,61.78,61.65,61.71,39400.0,56.1059,56.2151,56.0968,56.1514,39400.0
2022-10-24 12:40:00,61.7,61.7,61.54,61.62,28569.0,56.1423,56.1423,55.9967,56.0695,28569.0
2022-10-24 12:50:00,61.62,61.64,61.47,61.47,38028.0,56.0695,56.0877,55.933,55.933,38028.0
2022-10-24 13:00:00,61.47,61.51,61.42,61.5,24359.0,55.933,55.9694,55.8875,55.9603,24359.0
2022-10-24 13:10:00,61.5,61.5,61.29,61.31,21158.0,55.9603,55.9603,55.7693,55.7875,21158.0
2022-10-24 13:20:00,61.3,61.37,61.23,61.37,60066.0,55.7784,55.8421,55.7147,55.8421,60066.0
2022-10-24 13:30:00,61.36,61.45,61.31,61.45,51680.0,55.833,55.9148,55.7875,55.9148,51680.0
2022-10-24 13:40:00,61.46,61.51,61.41,61.43,34962.0,55.9239,55.9694,55.8784,55.8966,34962.0
2022-10-24 13:50:00,61.42,61.49,61.41,61.48,29880.0,55.8875,55.9512,55.8784,55.9421,29880.0
2022-10-24 14:00:00,61.49,61.61,61.47,61.59,26962.0,55.9512,56.0604,55.933,56.0422,26962.0
2022-10-24 14:10:00,61.59,61.59,61.44,61.45,26411.0,56.0422,56.0422,55.9057,55.9148,26411.0
2022-10-24 14:20:00,61.45,61.53,61.4,61.52,29694.0,55.9148,55.9876,55.8693,55.9785,29694.0
2022-10-24 14:30:00,61.53,61.61,61.52,61.6,41708.0,55.9876,56.0604,55.9785,56.0513,41708.0
2022-10-24 14:40:00,61.59,61.77,61.58,61.72,40111.0,56.0422,56.206,56.0331,56.1605,40111.0
2022-10-24 14:50:00,61.72,61.86,61.7,61.82,37014.0,56.1605,56.2879,56.1423,56.2515,37014.0
2022-10-24 15:00:00,61.83,61.86,61.74,61.77,33459.0,56.2606,56.2879,56.1787,56.206,33459.0
2022-10-24 15:10:00,61.77,61.79,61.69,61.75,44374.0,56.206,56.2242,56.1332,56.1878,44374.0
2022-10-24 15:20:00,61.76,61.84,61.71,61.79,33255.0,56.1969,56.2697,56.1514,56.2242,33255.0
2022-10-24 15:30:00,61.77,61.77,61.65,61.67,51117.0,56.206,56.206,56.0968,56.115,51117.0
2022-10-24 15:40:00,61.67,61.73,61.61,61.68,95531.0,56.115,56.1696,56.0604,56.1241,95531.0
2022-10-24 15:50:00,61.69,61.69,61.5,61.59,308862.0,56.1332,56.1332,55.9603,56.0422,308862.0
2022-10-25 09:30:00,61.88,62.28,61.73,62.09,102629.0,56.3061,56.6701,56.1696,56.4972,102629.0
2022-10-25 09:40:00,62.1,62.2,61.87,62.16,70784.0,56.5063,56.5973,56.297,56.5609,70784.0
2022-10-25 09:50:00,62.16,62.27,62.07,62.2,52271.0,56.5609,56.661,56.479,56.5973,52271.0
2022-10-25 10:00:00,62.21,62.26,62.14,62.22,48788.0,56.6064,56.6519,56.5427,56.6155,48788.0
2022-10-25 10:10:00,62.24,62.4,62.19,62.37,117181.0,56.6337,56.7793,56.5882,56.752,117181.0
2022-10-25 10:20:00,62.38,62.51,62.35,62.39,34195.0,56.7611,56.8794,56.7338,56.7702,34195.0
2022-10-25 10:30:00,62.38,62.47,62.31,62.46,25195.0,56.7611,56.843,56.6974,56.8339,25195.0
2022-10-25 10:40:00,62.45,62.64,62.43,62.62,26555.0,56.8248,56.9977,56.8066,56.9795,26555.0
2022-10-25 10:50:00,62.62,62.65,62.35,62.37,26778.0,56.9795,57.0068,56.7338,56.752,26778.0
2022-10-25 11:00:00,62.37,62.44,62.29,62.4,24925.0,56.752,56.8157,56.6792,56.7793,24925.0
2022-10-25 11:10:00,62.4,62.46,62.31,62.46,40021.0,56.7793,56.8339,56.6974,56.8339,40021.0
2022-10-25 11:20:00,62.45,62.54,62.41,62.42,30993.0,56.8248,56.9067,56.7884,56.7975,30993.0
2022-10-25 11:30:00,62.43,62.53,62.39,62.53,15521.0,56.8066,56.8976,56.7702,56.8976,15521.0
2022-10-25 11:40:00,62.52,62.62,62.49,62.57,18246.0,56.8885,56.9795,56.8612,56.934,18246.0
2022-10-25 11:50:00,62.57,62.58,62.47,62.49,14066.0,56.934,56.9431,56.843,56.8612,14066.0
2022-10-25 12:00:00,62.49,62.63,62.4,62.63,22000.0,56.8612,56.9886,56.7793,56.9886,22000.0
2022-10-25 12:10:00,62.62,62.64,62.48,62.64,15241.0,56.9795,56.9977,56.8521,56.9977,15241.0
2022-10-25 12:20:00,62.64,62.65,62.52,62.54,25540.0,56.9977,57.0068,56.8885,56.9067,25540.0
2022-10-25 12:30:00,62.55,62.67,62.53,62.63,15387.0,56.9158,57.025,56.8976,56.9886,15387.0
2022-10-25 12:40:00,62.63,62.63,62.55,62.55,17292.0,56.9886,56.9886,56.9158,56.9158,17292.0
2022-10-25 12:50:00,62.55,62.55,62.44,62.45,14101.0,56.9158,56.9158,56.8157,56.8248,14101.0
2022-10-25 13:00:00,62.43,62.43,62.3,62.41,21546.0,56.8066,56.8066,56.6883,56.7884,21546.0
2022-10-25 13:10:00,62.4,62.44,62.34,62.36,18977.0,56.7793,56.8157,56.7247,56.7429,18977.0
2022-10-25 13:20:00,62.37,62.47,62.32,62.39,10656.0,56.752,56.843,56.7065,56.7702,10656.0
2022-10-25 13:30:00,62.39,62.48,62.39,62.41,18531.0,56.7702,56.8521,56.7702,56.7884,18531.0
2022-10-25 13:40:00,62.41,62.41,62.26,62.3,26766.0,56.7884,56.7884,56.6519,56.6883,26766.0
2022-10-25 13:50:00,62.29,62.3,62.18,62.21,33273.0,56.6792,56.6883,56.5791,56.6064,33273.0
2022-10-25 14:00:00,62.2,62.25,62.18,62.18,21443.0,56.5973,56.6428,56.5791,56.5791,21443.0
2022-10-25 14:10:00,62.17,62.3,62.15,62.28,28012.0,56.57,56.6883,56.5518,56.6701,28012.0
2022-10-25 14:20:00,62.28,62.29,62.19,62.22,16613.0,56.6701,56.6792,56.5882,56.6155,16613.0
2022-10-25 14:30:00,62.21,62.3,62.17,62.26,22270.0,56.6064,56.6883,56.57,56.6519,22270.0
2022-10-25 14:40:00,62.25,62.26,62.07,62.12,25857.0,56.6428,56.6519,56.479,56.5245,25857.0
2022-10-25 14:50:00,62.14,62.16,62.09,62.09,20330.0,56.5427,56.5609,56.4972,56.4972,20330.0
2022-10-25 15:00:00,62.1,62.23,62.07,62.22,32623.0,56.5063,56.6246,56.479,56.6155,32623.0
2022-10-25 15:10:00,62.22,62.37,62.21,62.36,32147.0,56.6155,56.752,56.6064,56.7429,32147.0
2022-10-25 15:20:00,62.37,62.45,62.31,62.42,32880.0,56.752,56.8248,56.6974,56.7975,32880.0
2022-10-25 15:30:00,62.42,62.48,62.36,62.42,53579.0,56.7975,56.8521,56.7429,56.7975,53579.0
2022-10-25 15:40:00,62.42,62.5,62.37,62.44,72293.0,56.7975,56.8703,56.752,56.8157,72293.0
2022-10-25 15:50:00,62.43,62.52,62.34,62.42,285610.0,56.8066,56.8885,56.7247,56.7975,285610.0
2022-10-26 09:30:00,63.06,63.59,63.02,63.49,143527.0,57.3798,57.8621,57.3434,57.7711,143527.0
2022-10-26 09:40:00,63.48,63.52,62.82,62.95,113865.0,57.762,57.7984,57.1614,57.2797,113865.0
2022-10-26 09:50:00,62.95,63.09,62.43,62.56,40463.0,57.2797,57.4071,56.8066,56.9249,40463.0
2022-10-26 10:00:00,62.57,63.04,62.57,62.88,58838.0,56.934,57.3616,56.934,57.216,58838.0
2022-10-26 10:10:00,62.89,63.05,62.85,63.05,43683.0,57.2251,57.3707,57.1887,57.3707,43683.0
2022-10-26 10:20:00,63.05,63.07,62.86,62.94,36463.0,57.3707,57.3889,57.1978,57.2706,36463.0
2022-10-26 10:30:00,62.92,62.92,62.7,62.77,101708.0,57.2524,57.2524,57.0523,57.1159,101708.0
2022-10-26 10:40:00,62.76,62.89,62.76,62.8,170518.0,57.1068,57.2251,57.1068,57.1432,170518.0
2022-10-26 10:50:00,62.82,62.89,62.74,62.81,116473.0,57.1614,57.2251,57.0886,57.1523,116473.0
2022-10-26 11:00:00,62.81,62.97,62.8,62.86,29545.0,57.1523,57.2979,57.1432,57.1978,29545.0
2022-10-26 11:10:00,62.87,62.91,62.75,62.79,18445.0,57.2069,57.2433,57.0977,57.1341,18445.0
2022-10-26 11:20:00,62.73,62.8,62.62,62.63,15078.0,57.0795,57.1432,56.9795,56.9886,15078.0
2022-10-26 11:30:00,62.65,62.94,62.63,62.91,30543.0,57.0068,57.2706,56.9886,57.2433,30543.0
2022-10-26 11:40:00,62.89,63.07,62.89,63.07,28892.0,57.2251,57.3889,57.2251,57.3889,28892.0
2022-10-26 11:50:00,63.07,63.08,62.98,63.04,29328.0,57.3889,57.398,57.307,57.3616,29328.0
2022-10-26 12:00:00,63.02,63.13,62.98,63.02,20646.0,57.3434,57.4435,57.307,57.3434,20646.0
2022-10-26 12:10:00,63.02,63.05,62.83,62.85,15776.0,57.3434,57.3707,57.1705,57.1887,15776.0
2022-10-26 12:20:00,62.84,62.92,62.79,62.8,39945.0,57.1796,57.2524,57.1341,57.1432,39945.0
2022-10-26 12:30:00,62.8,62.89,62.77,62.83,16548.0,57.1432,57.2251,57.1159,57.1705,16548.0
2022-10-26 12:40:00,62.84,62.85,62.69,62.72,20368.0,57.1796,57.1887,57.0432,57.0704,20368.0
2022-10-26 12:50:00,62.73,62.77,62.62,62.69,23696.0,57.0795,57.1159,56.9795,57.0432,23696.0
2022-10-26 13:00:00,62.69,62.77,62.65,62.77,22323.0,57.0432,57.1159,57.0068,57.1159,22323.0
2022-10-26 13:10:00,62.77,62.85,62.76,62.84,27659.0,57.1159,57.1887,57.1068,57.1796,27659.0
2022-10-26 13:20:00,62.85,62.9,62.8,62.85,28974.0,57.1887,57.2342,57.1432,57.1887,28974.0
2022-10-26 13:30:00,62.86,62.92,62.81,62.91,26999.0,57.1978,57.2524,57.1523,57.2433,26999.0
2022-10-26 13:40:00,62.9,62.96,62.76,62.79,26057.0,57.2342,57.2888,57.1068,57.1341,26057.0
2022-10-26 13:50:00,62.79,62.92,62.78,62.92,23581.0,57.1341,57.2524,57.125,57.2524,23581.0
2022-10-26 14:00:00,62.91,62.94,62.85,62.88,18301.0,57.2433,57.2706,57.1887,57.216,18301.0
2022-10-26 14:10:00,62.88,62.94,62.84,62.88,21824.0,57.216,57.2706,57.1796,57.216,21824.0
2022-10-26 14:20:00,62.87,62.87,62.68,62.72,28870.0,57.2069,57.2069,57.0341,57.0704,28870.0
2022-10-26 14:30:00,62.73,62.73,62.65,62.71,69141.0,57.0795,57.0795,57.0068,57.0614,69141.0
2022-10-26 14:40:00,62.71,62.71,62.54,62.6,46953.0,57.0614,57.0614,56.9067,56.9613,46953.0
2022-10-26 14:50:00,62.6,62.63,62.57,62.61,26405.0,56.9613,56.9886,56.934,56.9704,26405.0
2022-10-26 15:00:00,62.61,62.72,62.53,62.72,68307.0,56.9704,57.0704,56.8976,57.0704,68307.0
2022-10-26 15:10:00,62.72,62.72,62.6,62.65,31201.0,57.0704,57.0704,56.9613,57.0068,31201.0
2022-10-26 15:20:00,62.64,62.64,62.49,62.54,41603.0,56.9977,56.9977,56.8612,56.9067,41603.0
2022-10-26 15:30:00,62.55,62.6,62.51,62.54,72348.0,56.9158,56.9613,56.8794,56.9067,72348.0
2022-10-26 15:40:00,62.54,62.67,62.54,62.58,88892.0,56.9067,57.025,56.9067,56.9431,88892.0
2022-10-26 15:50:00,62.58,62.61,62.47,62.57,374012.0,56.9431,56.9704,56.843,56.934,374012.0
2022-10-27 09:30:00,62.43,63.9,62.21,63.71,163351.0,56.8066,58.1442,56.6064,57.9713,163351.0
2022-10-27 09:40:00,63.71,63.98,63.5,63.77,72974.0,57.9713,58.217,57.7802,58.0259,72974.0
2022-10-27 09:50:00,63.84,64.26,63.74,64.1,95078.0,58.0896,58.4717,57.9986,58.3261,95078.0
2022-10-27 10:00:00,64.11,64.46,63.94,64.1,284787.0,58.3352,58.6537,58.1806,58.3261,284787.0
2022-10-27 10:10:00,64.08,64.12,63.6,63.82,98834.0,58.3079,58.3443,57.8712,58.0714,98834.0
2022-10-27 10:20:00,63.81,64.27,63.79,64.13,36317.0,58.0623,58.4808,58.0441,58.3534,36317.0
2022-10-27 10:30:00,64.19,64.31,64.12,64.18,27430.0,58.408,58.5172,58.3443,58.3989,27430.0
2022-10-27 10:40:00,64.19,64.33,64.02,64.02,29889.0,58.408,58.5354,58.2534,58.2534,29889.0
2022-10-27 10:50:00,63.99,64.23,63.93,64.02,45391.0,58.2261,58.4444,58.1715,58.2534,45391.0
2022-10-27 11:00:00,64.02,64.02,63.59,63.61,38127.0,58.2534,58.2534,57.8621,57.8803,38127.0
2022-10-27 11:10:00,63.61,63.82,63.59,63.69,37449.0,57.8803,58.0714,57.8621,57.9531,37449.0
2022-10-27 11:20:00,63.71,63.79,63.59,63.79,34518.0,57.9713,58.0441,57.8621,58.0441,34518.0
2022-10-27 11:30:00,63.79,63.87,63.58,63.58,53237.0,58.0441,58.1169,57.853,57.853,53237.0
2022-10-27 11:40:00,63.58,63.7,63.49,63.68,25608.0,57.853,57.9622,57.7711,57.944,25608.0
2022-10-27 11:50:00,63.69,63.7,63.58,63.62,27469.0,57.9531,57.9622,57.853,57.8894,27469.0
2022-10-27 12:00:00,63.63,63.72,63.57,63.66,18586.0,57.8985,57.9804,57.8439,57.9258,18586.0
2022-10-27 12:10:00,63.64,63.72,63.61,63.7,33349.0,57.9076,57.9804,57.8803,57.9622,33349.0
2022-10-27 12:20:00,63.7,63.73,63.35,63.44,37882.0,57.9622,57.9895,57.6437,57.7256,37882.0
2022-10-27 12:30:00,63.45,63.67,63.44,63.65,35068.0,57.7347,57.9349,57.7256,57.9167,35068.0
2022-10-27 12:40:00,63.64,63.74,63.62,63.71,34529.0,57.9076,57.9986,57.8894,57.9713,34529.0
2022-10-27 12:50:00,63.7,63.79,63.68,63.75,25827.0,57.9622,58.0441,57.944,58.0077,25827.0
2022-10-27 13:00:00,63.76,63.83,63.71,63.82,26832.0,58.0168,58.0805,57.9713,58.0714,26832.0
2022-10-27 13:10:00,63.82,63.87,63.77,63.86,35679.0,58.0714,58.1169,58.0259,58.1078,35679.0
2022-10-27 13:20:00,63.86,63.91,63.74,63.75,42365.0,58.1078,58.1533,57.9986,58.0077,42365.0
2022-10-27 13:30:00,63.75,63.76,63.55,63.57,34108.0,58.0077,58.0168,57.8257,57.8439,34108.0
2022-10-27 13:40:00,63.58,63.65,63.56,63.58,23800.0,57.853,57.9167,57.8348,57.853,23800.0
2022-10-27 13:50:00,63.58,63.59,63.43,63.45,24563.0,57.853,57.8621,57.7165,57.7347,24563.0
2022-10-27 14:00:00,63.45,63.48,63.32,63.33,16484.0,57.7347,57.762,57.6164,57.6255,16484.0
2022-10-27 14:10:00,63.32,63.49,63.29,63.48,29823.0,57.6164,57.7711,57.5891,57.762,29823.0
2022-10-27 14:20:00,63.47,63.48,63.38,63.41,22605.0,57.7529,57.762,57.671,57.6983,22605.0
2022-10-27 14:30:00,63.38,63.38,63.29,63.32,25479.0,57.671,57.671,57.5891,57.6164,25479.0
2022-10-27 14:40:00,63.33,63.43,63.31,63.43,35808.0,57.6255,57.7165,57.6073,57.7165,35808.0
2022-10-27 14:50:00,63.43,63.44,63.07,63.09,89641.0,57.7165,57.7256,57.3889,57.4071,89641.0
2022-10-27 15:00:00,63.1,63.28,63.09,63.17,35529.0,57.4162,57.58,57.4071,57.4799,35529.0
2022-10-27 15:10:00,63.17,63.2,63.09,63.11,28784.0,57.4799,57.5072,57.4071,57.4253,28784.0
2022-10-27 15:20:00,63.11,63.41,63.08,63.41,45263.0,57.4253,57.6983,57.398,57.6983,45263.0
2022-10-27 15:30:00,63.41,63.59,63.4,63.55,70363.0,57.6983,57.8621,57.6892,57.8257,70363.0
2022-10-27 15:40:00,63.54,63.6,63.44,63.52,86076.0,57.8166,57.8712,57.7256,57.7984,86076.0
2022-10-27 15:50:00,63.53,63.57,63.18,63.27,336423.0,57.8075,57.8439,57.489,57.5709,336423.0
2022-10-28 09:30:00,63.71,64.15,63.63,64.01,104299.0,57.9713,58.3716,57.8985,58.2443,104299.0
2022-10-28 09:40:00,64.09,64.48,63.84,64.47,111771.0,58.317,58.6719,58.0896,58.6628,111771.0
2022-10-28 09:50:00,64.53,64.93,64.46,64.84,158236.0,58.7174,59.0814,58.6537,58.9995,158236.0
2022-10-28 10:00:00,64.82,64.89,64.55,64.85,83106.0,58.9813,59.045,58.7356,59.0086,83106.0
2022-10-28 10:10:00,64.85,65.09,64.81,64.86,34816.0,59.0086,59.227,58.9722,59.0177,34816.0
2022-10-28 10:20:00,64.85,64.92,64.75,64.89,32990.0,59.0086,59.0723,58.9176,59.045,32990.0
2022-10-28 10:30:00,64.9,65.3,64.9,65.05,34557.0,59.0541,59.4181,59.0541,59.1906,34557.0
2022-10-28 10:40:00,65.05,65.13,65.01,65.13,30987.0,59.1906,59.2634,59.1542,59.2634,30987.0
2022-10-28 10:50:00,65.12,65.15,64.91,65.02,23150.0,59.2543,59.2816,59.0632,59.1633,23150.0
2022-10-28 11:00:00,65.03,65.16,64.88,64.97,25756.0,59.1724,59.2907,59.0359,59.1178,25756.0
2022-10-28 11:10:00,64.97,64.97,64.83,64.91,58814.0,59.1178,59.1178,58.9904,59.0632,58814.0
2022-10-28 11:20:00,64.89,64.92,64.64,64.8,138437.0,59.045,59.0723,58.8175,58.9631,138437.0
2022-10-28 11:30:00,64.81,64.91,64.71,64.85,24688.0,58.9722,59.0632,58.8812,59.0086,24688.0
2022-10-28 11:40:00,64.85,64.95,64.85,64.92,21159.0,59.0086,59.0996,59.0086,59.0723,21159.0
2022-10-28 11:50:00,64.93,64.96,64.82,64.89,29889.0,59.0814,59.1087,58.9813,59.045,29889.0
2022-10-28 12:00:00,64.88,64.93,64.78,64.9,20249.0,59.0359,59.0814,58.9449,59.0541,20249.0
2022-10-28 12:10:00,64.9,65.11,64.87,65.09,19888.0,59.0541,59.2452,59.0268,59.227,19888.0
2022-10-28 12:20:00,65.09,65.1,64.99,64.99,27336.0,59.227,59.2361,59.136,59.136,27336.0
2022-10-28 12:30:00,64.99,65.08,64.97,64.97,29386.0,59.136,59.2179,59.1178,59.1178,29386.0
2022-10-28 12:40:00,64.97,65.01,64.92,64.96,23163.0,59.1178,59.1542,59.0723,59.1087,23163.0
2022-10-28 12:50:00,64.96,65.03,64.94,64.97,34962.0,59.1087,59.1724,59.0905,59.1178,34962.0
2022-10-28 13:00:00,64.98,65.0,64.93,64.96,37996.0,59.1269,59.1451,59.0814,59.1087,37996.0
2022-10-28 13:10:00,64.95,64.96,64.83,64.84,33706.0,59.0996,59.1087,58.9904,58.9995,33706.0
2022-10-28 13:20:00,64.84,64.92,64.83,64.84,39581.0,58.9995,59.0723,58.9904,58.9995,39581.0
2022-10-28 13:30:00,64.84,64.88,64.71,64.72,45322.0,58.9995,59.0359,58.8812,58.8903,45322.0
2022-10-28 13:40:00,64.71,64.77,64.68,64.73,42676.0,58.8812,58.9358,58.8539,58.8994,42676.0
2022-10-28 13:50:00,64.72,64.82,64.7,64.75,47718.0,58.8903,58.9813,58.8721,58.9176,47718.0
2022-10-28 14:00:00,64.75,64.8,64.74,64.78,39090.0,58.9176,58.9631,58.9085,58.9449,39090.0
2022-10-28 14:10:00,64.77,64.87,64.74,64.84,42699.0,58.9358,59.0268,58.9085,58.9995,42699.0
2022-10-28 14:20:00,64.84,64.95,64.82,64.95,30693.0,58.9995,59.0996,58.9813,59.0996,30693.0
2022-10-28 14:30:00,64.94,65.03,64.87,65.03,41367.0,59.0905,59.1724,59.0268,59.1724,41367.0
2022-10-28 14:40:00,65.03,65.11,64.99,65.09,41686.0,59.1724,59.2452,59.136,59.227,41686.0
2022-10-28 14:50:00,65.1,65.2,65.06,65.2,48682.0,59.2361,59.3271,59.1997,59.3271,48682.0
2022-10-28 15:00:00,65.19,65.28,65.07,65.09,79919.0,59.318,59.3999,59.2088,59.227,79919.0
2022-10-28 15:10:00,65.1,65.24,65.1,65.22,58211.0,59.2361,59.3635,59.2361,59.3453,58211.0
2022-10-28 15:20:00,65.21,65.26,65.14,65.21,65564.0,59.3362,59.3817,59.2725,59.3362,65564.0
2022-10-28 15:30:00,65.2,65.34,65.19,65.2,80000.0,59.3271,59.4545,59.318,59.3271,80000.0
2022-10-28 15:40:00,65.21,65.37,65.2,65.33,106614.0,59.3362,59.4817,59.3271,59.4454,106614.0
2022-10-28 15:50:00,65.33,65.49,65.26,65.38,431699.0,59.4454,59.5909,59.3817,59.4908,431699.0
2022-10-31 09:30:00,65.15,65.4,64.94,65.08,93722.0,59.2816,59.509,59.0905,59.2179,93722.0
2022-10-31 09:40:00,65.04,65.13,64.91,64.99,51869.0,59.1815,59.2634,59.0632,59.136,51869.0
2022-10-31 09:50:00,64.96,64.96,64.47,64.48,39847.0,59.1087,59.1087,58.6628,58.6719,39847.0
2022-10-31 10:00:00,64.49,64.6,64.29,64.58,37521.0,58.681,58.7811,58.499,58.7629,37521.0
2022-10-31 10:10:00,64.59,64.84,64.55,64.8,27257.0,58.772,58.9995,58.7356,58.9631,27257.0
2022-10-31 10:20:00,64.81,64.86,64.75,64.78,20176.0,58.9722,59.0177,58.9176,58.9449,20176.0
2022-10-31 10:30:00,64.81,65.01,64.76,64.85,16585.0,58.9722,59.1542,58.9267,59.0086,16585.0
2022-10-31 10:40:00,64.85,64.89,64.68,64.72,37743.0,59.0086,59.045,58.8539,58.8903,37743.0
2022-10-31 10:50:00,64.68,64.97,64.66,64.76,39882.0,58.8539,59.1178,58.8357,58.9267,39882.0
2022-10-31 11:00:00,64.77,65.03,64.76,64.97,22742.0,58.9358,59.1724,58.9267,59.1178,22742.0
2022-10-31 11:10:00,64.97,65.09,64.9,65.06,34821.0,59.1178,59.227,59.0541,59.1997,34821.0
2022-10-31 11:20:00,65.06,65.24,64.97,65.18,93632.0,59.1997,59.3635,59.1178,59.3089,93632.0
2022-10-31 11:30:00,65.19,65.23,65.13,65.17,42758.0,59.318,59.3544,59.2634,59.2998,42758.0
2022-10-31 11:40:00,65.18,65.37,65.18,65.23,31383.0,59.3089,59.4817,59.3089,59.3544,31383.0
2022-10-31 11:50:00,65.24,65.31,65.07,65.14,60563.0,59.3635,59.4272,59.2088,59.2725,60563.0
2022-10-31 12:00:00,65.16,65.16,64.98,64.98,26839.0,59.2907,59.2907,59.1269,59.1269,26839.0
2022-10-31 12:10:00,64.99,65.19,64.89,65.08,104422.0,59.136,59.318,59.045,59.2179,104422.0
2022-10-31 12:20:00,65.05,65.08,64.98,65.01,38873.0,59.1906,59.2179,59.1269,59.1542,38873.0
2022-10-31 12:30:00,65.01,65.04,64.81,64.85,38279.0,59.1542,59.1815,58.9722,59.0086,38279.0
2022-10-31 12:40:00,64.86,64.86,64.72,64.74,24769.0,59.0177,59.0177,58.8903,58.9085,24769.0
2022-10-31 12:50:00,64.71,64.91,64.69,64.86,37509.0,58.8812,59.0632,58.863,59.0177,37509.0
2022-10-31 13:00:00,64.86,64.98,64.79,64.96,58557.0,59.0177,59.1269,58.954,59.1087,58557.0
2022-10-31 13:10:00,64.95,65.04,64.86,65.04,61722.0,59.0996,59.1815,59.0177,59.1815,61722.0
2022-10-31 13:20:00,65.03,65.11,65.03,65.08,20884.0,59.1724,59.2452,59.1724,59.2179,20884.0
2022-10-31 13:30:00,65.11,65.14,65.06,65.07,38882.0,59.2452,59.2725,59.1997,59.2088,38882.0
2022-10-31 13:40:00,65.05,65.11,64.99,65.01,16104.0,59.1906,59.2452,59.136,59.1542,16104.0
2022-10-31 13:50:00,65.03,65.07,64.96,65.03,15917.0,59.1724,59.2088,59.1087,59.1724,15917.0
2022-10-31 14:00:00,65.03,65.12,65.02,65.03,16319.0,59.1724,59.2543,59.1633,59.1724,16319.0
2022-10-31 14:10:00,65.02,65.06,64.99,65.01,28872.0,59.1633,59.1997,59.136,59.1542,28872.0
2022-10-31 14:20:00,65.0,65.01,64.94,64.95,21131.0,59.1451,59.1542,59.0905,59.0996,21131.0
2022-10-31 14:30:00,64.94,65.12,64.92,65.09,34893.0,59.0905,59.2543,59.0723,59.227,34893.0
2022-10-31 14:40:00,65.09,65.15,65.07,65.12,31921.0,59.227,59.2816,59.2088,59.2543,31921.0
2022-10-31 14:50:00,65.11,65.16,64.99,65.01,28631.0,59.2452,59.2907,59.136,59.1542,28631.0
2022-10-31 15:00:00,65.01,65.01,64.78,64.78,43650.0,59.1542,59.1542,58.9449,58.9449,43650.0
2022-10-31 15:10:00,64.79,64.89,64.77,64.82,56200.0,58.954,59.045,58.9358,58.9813,56200.0
2022-10-31 15:20:00,64.83,65.03,64.8,65.01,67376.0,58.9904,59.1724,58.9631,59.1542,67376.0
2022-10-31 15:30:00,65.01,65.19,64.96,65.16,64706.0,59.1542,59.318,59.1087,59.2907,64706.0
2022-10-31 15:40:00,65.17,65.23,65.12,65.15,87710.0,59.2998,59.3544,59.2543,59.2816,87710.0
2022-10-31 15:50:00,65.15,65.21,64.98,65.12,428518.0,59.2816,59.3362,59.1269,59.2543,428518.0
2022-11-01 09:30:00,65.32,65.44,64.78,65.12,147692.0,59.4363,59.5454,58.9449,59.2543,147692.0
2022-11-01 09:40:00,65.11,65.53,65.11,65.42,72987.0,59.2452,59.6273,59.2452,59.5272,72987.0
2022-11-01 09:50:00,65.44,65.45,65.07,65.28,55137.0,59.5454,59.5545,59.2088,59.3999,55137.0
2022-11-01 10:00:00,65.29,65.43,65.15,65.31,76439.0,59.409,59.5363,59.2816,59.4272,76439.0
2022-11-01 10:10:00,65.3,65.35,65.09,65.13,60650.0,59.4181,59.4636,59.227,59.2634,60650.0
2022-11-01 10:20:00,65.12,65.32,65.12,65.28,50578.0,59.2543,59.4363,59.2543,59.3999,50578.0
2022-11-01 10:30:00,65.28,65.55,65.28,65.33,147713.0,59.3999,59.6455,59.3999,59.4454,147713.0
2022-11-01 10:40:00,65.31,65.31,65.11,65.16,57260.0,59.4272,59.4272,59.2452,59.2907,57260.0
2022-11-01 10:50:00,65.13,65.23,65.06,65.13,32238.0,59.2634,59.3544,59.1997,59.2634,32238.0
2022-11-01 11:00:00,65.13,65.17,65.01,65.08,34168.0,59.2634,59.2998,59.1542,59.2179,34168.0
2022-11-01 11:10:00,65.1,65.41,65.09,65.34,74735.0,59.2361,59.5181,59.227,59.4545,74735.0
2022-11-01 11:20:00,65.36,65.5,65.32,65.48,50478.0,59.4726,59.6,59.4363,59.5818,50478.0
2022-11-01 11:30:00,65.46,65.59,65.37,65.43,29614.0,59.5636,59.6819,59.4817,59.5363,29614.0
2022-11-01 11:40:00,65.44,65.66,65.41,65.65,32186.0,59.5454,59.7456,59.5181,59.7365,32186.0
2022-11-01 11:50:00,65.64,65.79,65.59,65.73,54505.0,59.7274,59.8639,59.6819,59.8093,54505.0
2022-11-01 12:00:00,65.74,66.01,65.7,65.91,57235.0,59.8184,60.0641,59.782,59.9731,57235.0
2022-11-01 12:10:00,65.91,65.92,65.77,65.81,47722.0,59.9731,59.9822,59.8457,59.8821,47722.0
2022-11-01 12:20:00,65.81,65.83,65.59,65.6,121180.0,59.8821,59.9003,59.6819,59.691,121180.0
2022-11-01 12:30:00,65.6,65.66,65.51,65.65,28156.0,59.691,59.7456,59.6091,59.7365,28156.0
2022-11-01 12:40:00,65.65,65.7,65.61,65.62,52004.0,59.7365,59.782,59.7001,59.7092,52004.0
2022-11-01 12:50:00,65.64,65.64,65.51,65.61,34355.0,59.7274,59.7274,59.6091,59.7001,34355.0
2022-11-01 13:00:00,65.6,65.68,65.56,65.58,40243.0,59.691,59.7638,59.6546,59.6728,40243.0
2022-11-01 13:10:00,65.58,65.73,65.57,65.64,29596.0,59.6728,59.8093,59.6637,59.7274,29596.0
2022-11-01 13:20:00,65.64,65.68,65.56,65.62,26671.0,59.7274,59.7638,59.6546,59.7092,26671.0
2022-11-01 13:30:00,65.62,65.67,65.56,65.65,48754.0,59.7092,59.7547,59.6546,59.7365,48754.0
2022-11-01 13:40:00,65.65,65.81,65.65,65.73,44736.0,59.7365,59.8821,59.7365,59.8093,44736.0
2022-11-01 13:50:00,65.74,65.78,65.67,65.74,191280.0,59.8184,59.8548,59.7547,59.8184,191280.0
2022-11-01 14:00:00,65.74,65.75,65.54,65.57,42958.0,59.8184,59.8275,59.6364,59.6637,42958.0
2022-11-01 14:10:00,65.56,65.71,65.55,65.68,36069.0,59.6546,59.7911,59.6455,59.7638,36069.0
2022-11-01 14:20:00,65.67,65.74,65.62,65.74,35755.0,59.7547,59.8184,59.7092,59.8184,35755.0
2022-11-01 14:30:00,65.75,65.76,65.64,65.65,28095.0,59.8275,59.8366,59.7274,59.7365,28095.0
2022-11-01 14:40:00,65.66,65.68,65.48,65.51,49716.0,59.7456,59.7638,59.5818,59.6091,49716.0
2022-11-01 14:50:00,65.51,65.7,65.49,65.67,44985.0,59.6091,59.782,59.5909,59.7547,44985.0
2022-11-01 15:00:00,65.66,65.72,65.63,65.7,39107.0,59.7456,59.8002,59.7183,59.782,39107.0
2022-11-01 15:10:00,65.7,65.7,65.56,65.66,47072.0,59.782,59.782,59.6546,59.7456,47072.0
2022-11-01 15:20:00,65.66,65.73,65.66,65.7,42434.0,59.7456,59.8093,59.7456,59.782,42434.0
2022-11-01 15:30:00,65.7,65.83,65.68,65.78,64583.0,59.782,59.9003,59.7638,59.8548,64583.0
2022-11-01 15:40:00,65.76,65.9,65.76,65.9,91316.0,59.8366,59.964,59.8366,59.964,91316.0
2022-11-01 15:50:00,65.9,66.02,65.83,65.87,347059.0,59.964,60.0732,59.9003,59.9367,347059.0
2022-11-02 09:30:00,65.62,66.15,65.57,65.98,115359.0,59.7092,60.1915,59.6637,60.0368,115359.0
2022-11-02 09:40:00,65.97,65.97,65.74,65.93,97388.0,60.0277,60.0277,59.8184,59.9913,97388.0
2022-11-02 09:50:00,65.95,66.02,65.8,66.0,112001.0,60.0095,60.0732,59.873,60.055,112001.0
2022-11-02 10:00:00,65.99,66.27,65.85,66.21,71602.0,60.0459,60.3007,59.9185,60.2461,71602.0
2022-11-02 10:10:00,66.18,66.21,65.97,65.99,49585.0,60.2188,60.2461,60.0277,60.0459,49585.0
2022-11-02 10:20:00,65.98,66.1,65.93,66.1,85349.0,60.0368,60.146,59.9913,60.146,85349.0
2022-11-02 10:30:00,66.11,66.14,65.94,66.02,35627.0,60.1551,60.1824,60.0004,60.0732,35627.0
2022-11-02 10:40:00,66.01,66.28,66.01,66.28,37156.0,60.0641,60.3098,60.0641,60.3098,37156.0
2022-11-02 10:50:00,66.28,66.43,66.21,66.22,38104.0,60.3098,60.4463,60.2461,60.2552,38104.0
2022-11-02 11:00:00,66.23,66.42,66.15,66.42,28925.0,60.2643,60.4372,60.1915,60.4372,28925.0
2022-11-02 11:10:00,66.42,66.43,66.32,66.37,44850.0,60.4372,60.4463,60.3462,60.3917,44850.0
2022-11-02 11:20:00,66.36,66.5,66.32,66.44,25264.0,60.3826,60.51,60.3462,60.4554,25264.0
2022-11-02 11:30:00,66.45,66.48,66.3,66.48,17807.0,60.4645,60.4918,60.328,60.4918,17807.0
2022-11-02 11:40:00,66.46,66.56,66.44,66.47,28049.0,60.4736,60.5646,60.4554,60.4827,28049.0
2022-11-02 11:50:00,66.48,66.53,66.4,66.45,20881.0,60.4918,60.5373,60.419,60.4645,20881.0
2022-11-02 12:00:00,66.45,66.49,66.4,66.47,63303.0,60.4645,60.5009,60.419,60.4827,63303.0
2022-11-02 12:10:00,66.45,66.52,66.42,66.47,54458.0,60.4645,60.5282,60.4372,60.4827,54458.0
2022-11-02 12:20:00,66.47,66.49,66.27,66.36,764820.0,60.4827,60.5009,60.3007,60.3826,764820.0
2022-11-02 12:30:00,66.35,66.48,66.31,66.47,24709.0,60.3735,60.4918,60.3371,60.4827,24709.0
2022-11-02 12:40:00,66.46,66.6,66.46,66.54,140145.0,60.4736,60.601,60.4736,60.5464,140145.0
2022-11-02 12:50:00,66.54,66.6,66.49,66.53,34709.0,60.5464,60.601,60.5009,60.5373,34709.0
2022-11-02 13:00:00,66.54,66.56,66.47,66.52,35939.0,60.5464,60.5646,60.4827,60.5282,35939.0
2022-11-02 13:10:00,66.51,66.58,66.48,66.53,33744.0,60.5191,60.5828,60.4918,60.5373,33744.0
2022-11-02 13:20:00,66.52,66.52,66.4,66.45,120037.0,60.5282,60.5282,60.419,60.4645,120037.0
2022-11-02 13:30:00,66.45,66.68,66.44,66.67,17338.0,60.4645,60.6737,60.4554,60.6647,17338.0
2022-11-02 13:40:00,66.67,66.77,66.67,66.72,16829.0,60.6647,60.7556,60.6647,60.7101,16829.0
2022-11-02 13:50:00,66.73,66.75,66.56,66.56,20589.0,60.7192,60.7374,60.5646,60.5646,20589.0
2022-11-02 14:00:00,66.56,67.39,66.39,66.92,76355.0,60.5646,61.3198,60.4099,60.8921,76355.0
2022-11-02 14:10:00,66.92,67.0,66.7,66.75,162738.0,60.8921,60.9649,60.6919,60.7374,162738.0
2022-11-02 14:20:00,66.75,66.9,66.65,66.86,50847.0,60.7374,60.8739,60.6465,60.8375,50847.0
2022-11-02 14:30:00,66.87,66.96,66.07,66.41,355950.0,60.8466,60.9285,60.1187,60.4281,355950.0
2022-11-02 14:40:00,66.39,66.77,66.21,66.26,80798.0,60.4099,60.7556,60.2461,60.2916,80798.0
2022-11-02 14:50:00,66.27,66.33,65.7,65.86,381211.0,60.3007,60.3553,59.782,59.9276,381211.0
2022-11-02 15:00:00,65.84,66.15,65.8,66.11,108132.0,59.9094,60.1915,59.873,60.1551,108132.0
2022-11-02 15:10:00,66.11,66.11,65.8,65.83,138374.0,60.1551,60.1551,59.873,59.9003,138374.0
2022-11-02 15:20:00,65.83,65.84,65.38,65.59,181895.0,59.9003,59.9094,59.4908,59.6819,181895.0
2022-11-02 15:30:00,65.59,65.64,65.44,65.6,295161.0,59.6819,59.7274,59.5454,59.691,295161.0
2022-11-02 15:40:00,65.59,65.68,65.52,65.61,164492.0,59.6819,59.7638,59.6182,59.7001,164492.0
2022-11-02 15:50:00,65.61,65.61,65.24,65.31,545955.0,59.7001,59.7001,59.3635,59.4272,545955.0
2022-11-03 09:30:00,64.99,65.13,64.53,64.97,114859.0,59.136,59.2634,58.7174,59.1178,114859.0
2022-11-03 09:40:00,65.0,65.13,64.84,64.91,290877.0,59.1451,59.2634,58.9995,59.0632,290877.0
2022-11-03 09:50:00,64.89,65.03,64.73,64.93,92245.0,59.045,59.1724,58.8994,59.0814,92245.0
2022-11-03 10:00:00,64.95,65.32,64.93,65.04,73701.0,59.0996,59.4363,59.0814,59.1815,73701.0
2022-11-03 10:10:00,65.02,65.2,64.81,64.93,69426.0,59.1633,59.3271,58.9722,59.0814,69426.0
2022-11-03 10:20:00,64.93,65.02,64.81,64.9,55890.0,59.0814,59.1633,58.9722,59.0541,55890.0
2022-11-03 10:30:00,64.9,64.91,64.73,64.86,55821.0,59.0541,59.0632,58.8994,59.0177,55821.0
2022-11-03 10:40:00,64.87,64.92,64.78,64.86,43604.0,59.0268,59.0723,58.9449,59.0177,43604.0
2022-11-03 10:50:00,64.86,64.98,64.8,64.85,36467.0,59.0177,59.1269,58.9631,59.0086,36467.0
2022-11-03 11:00:00,64.87,64.88,64.75,64.86,67484.0,59.0268,59.0359,58.9176,59.0177,67484.0
2022-11-03 11:10:00,64.86,65.01,64.78,64.89,60850.0,59.0177,59.1542,58.9449,59.045,60850.0
2022-11-03 11:20:00,64.89,64.91,64.81,64.85,35212.0,59.045,59.0632,58.9722,59.0086,35212.0
2022-11-03 11:30:00,64.86,64.99,64.78,64.95,40905.0,59.0177,59.136,58.9449,59.0996,40905.0
2022-11-03 11:40:00,64.96,65.1,64.95,64.96,42982.0,59.1087,59.2361,59.0996,59.1087,42982.0
2022-11-03 11:50:00,64.97,65.12,64.94,65.11,60867.0,59.1178,59.2543,59.0905,59.2452,60867.0
2022-11-03 12:00:00,65.11,65.2,65.07,65.18,39037.0,59.2452,59.3271,59.2088,59.3089,39037.0
2022-11-03 12:10:00,65.17,65.27,65.13,65.2,57153.0,59.2998,59.3908,59.2634,59.3271,57153.0
2022-11-03 12:20:00,65.19,65.21,64.94,64.94,56542.0,59.318,59.3362,59.0905,59.0905,56542.0
2022-11-03 12:30:00,64.93,65.08,64.89,64.95,49711.0,59.0814,59.2179,59.045,59.0996,49711.0
2022-11-03 12:40:00,64.96,65.07,64.89,65.0,61451.0,59.1087,59.2088,59.045,59.1451,61451.0
2022-11-03 12:50:00,64.99,65.14,64.99,65.06,40969.0,59.136,59.2725,59.136,59.1997,40969.0
2022-11-03 13:00:00,65.04,65.07,64.96,64.98,29594.0,59.1815,59.2088,59.1087,59.1269,29594.0
2022-11-03 13:10:00,64.97,65.05,64.96,65.01,39782.0,59.1178,59.1906,59.1087,59.1542,39782.0
2022-11-03 13:20:00,64.99,65.19,64.94,65.18,33939.0,59.136,59.318,59.0905,59.3089,33939.0
2022-11-03 13:30:00,65.2,65.21,65.04,65.13,21130.0,59.3271,59.3362,59.1815,59.2634,21130.0
2022-11-03 13:40:00,65.14,65.17,65.05,65.17,18230.0,59.2725,59.2998,59.1906,59.2998,18230.0
2022-11-03 13:50:00,65.17,65.25,65.14,65.2,22672.0,59.2998,59.3726,59.2725,59.3271,22672.0
2022-11-03 14:00:00,65.19,65.21,65.11,65.13,23911.0,59.318,59.3362,59.2452,59.2634,23911.0
2022-11-03 14:10:00,65.14,65.22,65.11,65.19,51324.0,59.2725,59.3453,59.2452,59.318,51324.0
2022-11-03 14:20:00,65.19,65.37,65.18,65.35,58859.0,59.318,59.4817,59.3089,59.4636,58859.0
2022-11-03 14:30:00,65.34,65.42,65.33,65.34,41484.0,59.4545,59.5272,59.4454,59.4545,41484.0
2022-11-03 14:40:00,65.34,65.37,65.28,65.31,34217.0,59.4545,59.4817,59.3999,59.4272,34217.0
2022-11-03 14:50:00,65.31,65.42,65.3,65.42,57328.0,59.4272,59.5272,59.4181,59.5272,57328.0
2022-11-03 15:00:00,65.4,65.43,65.35,65.35,94296.0,59.509,59.5363,59.4636,59.4636,94296.0
2022-11-03 15:10:00,65.35,65.35,65.25,65.25,37485.0,59.4636,59.4636,59.3726,59.3726,37485.0
2022-11-03 15:20:00,65.26,65.32,65.18,65.28,85452.0,59.3817,59.4363,59.3089,59.3999,85452.0
2022-11-03 15:30:00,65.26,65.36,65.19,65.28,100381.0,59.3817,59.4726,59.318,59.3999,100381.0
2022-11-03 15:40:00,65.29,65.31,65.18,65.18,114147.0,59.409,59.4272,59.3089,59.3089,114147.0
2022-11-03 15:50:00,65.19,65.26,65.09,65.15,508420.0,59.318,59.3817,59.227,59.2816,508420.0
2022-11-04 09:30:00,65.26,65.67,65.22,65.41,61999.0,59.3817,59.7547,59.3453,59.5181,61999.0
2022-11-04 09:40:00,65.32,65.32,64.95,64.96,80910.0,59.4363,59.4363,59.0996,59.1087,80910.0
2022-11-04 09:50:00,64.99,65.34,64.99,65.3,96649.0,59.136,59.4545,59.136,59.4181,96649.0
2022-11-04 10:00:00,65.38,65.89,65.38,65.86,70848.0,59.4908,59.9549,59.4908,59.9276,70848.0
2022-11-04 10:10:00,65.87,66.01,65.7,65.76,46195.0,59.9367,60.0641,59.782,59.8366,46195.0
2022-11-04 10:20:00,65.75,65.84,65.56,65.66,108365.0,59.8275,59.9094,59.6546,59.7456,108365.0
2022-11-04 10:30:00,65.66,65.75,65.56,65.73,22328.0,59.7456,59.8275,59.6546,59.8093,22328.0
2022-11-04 10:40:00,65.74,65.87,65.49,65.56,29283.0,59.8184,59.9367,59.5909,59.6546,29283.0
2022-11-04 10:50:00,65.58,65.68,65.42,65.43,92146.0,59.6728,59.7638,59.5272,59.5363,92146.0
2022-11-04 11:00:00,65.44,65.7,65.44,65.6,24935.0,59.5454,59.782,59.5454,59.691,24935.0
2022-11-04 11:10:00,65.59,65.64,65.45,65.46,22775.0,59.6819,59.7274,59.5545,59.5636,22775.0
2022-11-04 11:20:00,65.45,65.58,65.17,65.2,21172.0,59.5545,59.6728,59.2998,59.3271,21172.0
2022-11-04 11:30:00,65.18,65.28,65.0,65.03,24661.0,59.3089,59.3999,59.1451,59.1724,24661.0
2022-11-04 11:40:00,65.02,65.02,64.81,64.82,26157.0,59.1633,59.1633,58.9722,58.9813,26157.0
2022-11-04 11:50:00,64.78,64.78,64.45,64.47,46858.0,58.9449,58.9449,58.6446,58.6628,46858.0
2022-11-04 12:00:00,64.46,64.74,64.4,64.74,179189.0,58.6537,58.9085,58.5991,58.9085,179189.0
2022-11-04 12:10:00,64.72,64.94,64.7,64.89,59634.0,58.8903,59.0905,58.8721,59.045,59634.0
2022-11-04 12:20:00,64.89,64.94,64.73,64.86,30719.0,59.045,59.0905,58.8994,59.0177,30719.0
2022-11-04 12:30:00,64.84,64.94,64.73,64.73,50979.0,58.9995,59.0905,58.8994,58.8994,50979.0
2022-11-04 12:40:00,64.74,64.95,64.72,64.94,49792.0,58.9085,59.0996,58.8903,59.0905,49792.0
2022-11-04 12:50:00,64.95,65.04,64.82,64.88,67731.0,59.0996,59.1815,58.9813,59.0359,67731.0
2022-11-04 13:00:00,64.86,64.89,64.67,64.67,25531.0,59.0177,59.045,58.8448,58.8448,25531.0
2022-11-04 13:10:00,64.68,64.94,64.68,64.84,24570.0,58.8539,59.0905,58.8539,58.9995,24570.0
2022-11-04 13:20:00,64.83,64.89,64.76,64.85,16445.0,58.9904,59.045,58.9267,59.0086,16445.0
2022-11-04 13:30:00,64.85,64.9,64.76,64.84,25855.0,59.0086,59.0541,58.9267,58.9995,25855.0
2022-11-04 13:40:00,64.84,64.85,64.71,64.84,25718.0,58.9995,59.0086,58.8812,58.9995,25718.0
2022-11-04 13:50:00,64.84,64.86,64.76,64.82,19615.0,58.9995,59.0177,58.9267,58.9813,19615.0
2022-11-04 14:00:00,64.83,64.95,64.77,64.79,25633.0,58.9904,59.0996,58.9358,58.954,25633.0
2022-11-04 14:10:00,64.78,64.88,64.72,64.86,27301.0,58.9449,59.0359,58.8903,59.0177,27301.0
2022-11-04 14:20:00,64.86,64.99,64.8,64.98,20342.0,59.0177,59.136,58.9631,59.1269,20342.0
2022-11-04 14:30:00,64.98,65.07,64.91,65.05,17189.0,59.1269,59.2088,59.0632,59.1906,17189.0
2022-11-04 14:40:00,65.04,65.2,65.02,65.11,24463.0,59.1815,59.3271,59.1633,59.2452,24463.0
2022-11-04 14:50:00,65.11,65.33,65.11,65.3,23002.0,59.2452,59.4454,59.2452,59.4181,23002.0
2022-11-04 15:00:00,65.3,65.33,65.22,65.31,24142.0,59.4181,59.4454,59.3453,59.4272,24142.0
2022-11-04 15:10:00,65.31,65.35,65.25,65.29,25796.0,59.4272,59.4636,59.3726,59.409,25796.0
2022-11-04 15:20:00,65.3,65.31,65.1,65.23,32194.0,59.4181,59.4272,59.2361,59.3544,32194.0
2022-11-04 15:30:00,65.23,65.43,65.14,65.39,42482.0,59.3544,59.5363,59.2725,59.4999,42482.0
2022-11-04 15:40:00,65.37,65.65,65.33,65.57,137418.0,59.4817,59.7365,59.4454,59.6637,137418.0
2022-11-04 15:50:00,65.58,65.6,65.4,65.56,217263.0,59.6728,59.691,59.509,59.6546,217263.0
2022-11-07 09:30:00,65.67,65.84,65.47,65.63,136689.0,59.7547,59.9094,59.5727,59.7183,136689.0
2022-11-07 09:40:00,65.63,66.0,65.54,65.99,88373.0,59.7183,60.055,59.6364,60.0459,88373.0
2022-11-07 09:50:00,66.0,66.03,65.64,65.67,61626.0,60.055,60.0823,59.7274,59.7547,61626.0
2022-11-07 10:00:00,65.69,65.72,65.42,65.49,64551.0,59.7729,59.8002,59.5272,59.5909,64551.0
2022-11-07 10:10:00,65.48,65.64,65.33,65.56,53794.0,59.5818,59.7274,59.4454,59.6546,53794.0
2022-11-07 10:20:00,65.56,65.58,65.25,65.39,101491.0,59.6546,59.6728,59.3726,59.4999,101491.0
2022-11-07 10:30:00,65.41,65.41,65.2,65.37,79141.0,59.5181,59.5181,59.3271,59.4817,79141.0
2022-11-07 10:40:00,65.38,65.61,65.38,65.39,62555.0,59.4908,59.7001,59.4908,59.4999,62555.0
2022-11-07 10:50:00,65.39,65.48,65.27,65.27,51116.0,59.4999,59.5818,59.3908,59.3908,51116.0
2022-11-07 11:00:00,65.24,65.3,65.01,65.04,30251.0,59.3635,59.4181,59.1542,59.1815,30251.0
2022-11-07 11:10:00,65.07,65.21,64.96,65.14,20962.0,59.2088,59.3362,59.1087,59.2725,20962.0
2022-11-07 11:20:00,65.09,65.15,65.04,65.11,27680.0,59.227,59.2816,59.1815,59.2452,27680.0
2022-11-07 11:30:00,65.09,65.13,64.91,64.91,77897.0,59.227,59.2634,59.0632,59.0632,77897.0
2022-11-07 11:40:00,64.9,64.93,64.6,64.63,108185.0,59.0541,59.0814,58.7811,58.8084,108185.0
2022-11-07 11:50:00,64.63,64.7,64.56,64.61,41384.0,58.8084,58.8721,58.7447,58.7902,41384.0
2022-11-07 12:00:00,64.61,64.73,64.54,64.67,63142.0,58.7902,58.8994,58.7265,58.8448,63142.0
2022-11-07 12:10:00,64.67,64.67,64.47,64.47,33179.0,58.8448,58.8448,58.6628,58.6628,33179.0
2022-11-07 12:20:00,64.47,64.51,64.35,64.39,82207.0,58.6628,58.6992,58.5536,58.59,82207.0
2022-11-07 12:30:00,64.38,64.39,64.21,64.27,84636.0,58.5809,58.59,58.4262,58.4808,84636.0
2022-11-07 12:40:00,64.28,64.43,64.16,64.43,33858.0,58.4899,58.6264,58.3807,58.6264,33858.0
2022-11-07 12:50:00,64.41,64.63,64.36,64.53,22300.0,58.6082,58.8084,58.5627,58.7174,22300.0
2022-11-07 13:00:00,64.54,64.66,64.52,64.56,23049.0,58.7265,58.8357,58.7083,58.7447,23049.0
2022-11-07 13:10:00,64.57,64.61,64.52,64.53,46944.0,58.7538,58.7902,58.7083,58.7174,46944.0
2022-11-07 13:20:00,64.53,64.71,64.5,64.64,29106.0,58.7174,58.8812,58.6901,58.8175,29106.0
2022-11-07 13:30:00,64.63,64.64,64.48,64.63,36149.0,58.8084,58.8175,58.6719,58.8084,36149.0
2022-11-07 13:40:00,64.65,64.85,64.63,64.8,27632.0,58.8266,59.0086,58.8084,58.9631,27632.0
2022-11-07 13:50:00,64.81,64.98,64.77,64.94,39767.0,58.9722,59.1269,58.9358,59.0905,39767.0
2022-11-07 14:00:00,64.95,65.06,64.95,65.02,31596.0,59.0996,59.1997,59.0996,59.1633,31596.0
2022-11-07 14:10:00,65.03,65.12,64.99,65.02,53554.0,59.1724,59.2543,59.136,59.1633,53554.0
2022-11-07 14:20:00,65.02,65.05,64.94,65.02,34857.0,59.1633,59.1906,59.0905,59.1633,34857.0
2022-11-07 14:30:00,65.03,65.06,64.93,65.03,43832.0,59.1724,59.1997,59.0814,59.1724,43832.0
2022-11-07 14:40:00,65.04,65.13,65.03,65.12,37151.0,59.1815,59.2634,59.1724,59.2543,37151.0
2022-11-07 14:50:00,65.12,65.3,65.11,65.27,72458.0,59.2543,59.4181,59.2452,59.3908,72458.0
2022-11-07 15:00:00,65.27,65.37,65.23,65.28,64477.0,59.3908,59.4817,59.3544,59.3999,64477.0
2022-11-07 15:10:00,65.28,65.45,65.27,65.44,75065.0,59.3999,59.5545,59.3908,59.5454,75065.0
2022-11-07 15:20:00,65.44,65.5,65.38,65.44,55533.0,59.5454,59.6,59.4908,59.5454,55533.0
2022-11-07 15:30:00,65.44,65.53,65.37,65.39,74658.0,59.5454,59.6273,59.4817,59.4999,74658.0
2022-11-07 15:40:00,65.39,65.49,65.32,65.47,84624.0,59.4999,59.5909,59.4363,59.5727,84624.0
2022-11-07 15:50:00,65.46,65.47,65.17,65.25,601773.0,59.5636,59.5727,59.2998,59.3726,601773.0
2022-11-08 09:30:00,65.33,65.5,65.24,65.34,66615.0,59.4454,59.6,59.3635,59.4545,66615.0
2022-11-08 09:40:00,65.36,65.6,65.31,65.54,62034.0,59.4726,59.691,59.4272,59.6364,62034.0
2022-11-08 09:50:00,65.53,65.53,65.24,65.25,32396.0,59.6273,59.6273,59.3635,59.3726,32396.0
2022-11-08 10:00:00,65.25,65.56,65.25,65.55,53629.0,59.3726,59.6546,59.3726,59.6455,53629.0
2022-11-08 10:10:00,65.55,65.84,65.49,65.84,34683.0,59.6455,59.9094,59.5909,59.9094,34683.0
2022-11-08 10:20:00,65.83,65.92,65.74,65.92,30503.0,59.9003,59.9822,59.8184,59.9822,30503.0
2022-11-08 10:30:00,65.92,66.01,65.85,65.98,27582.0,59.9822,60.0641,59.9185,60.0368,27582.0
2022-11-08 10:40:00,65.99,66.21,65.99,66.06,18077.0,60.0459,60.2461,60.0459,60.1096,18077.0
2022-11-08 10:50:00,66.06,66.08,65.87,66.03,34566.0,60.1096,60.1278,59.9367,60.0823,34566.0
2022-11-08 11:00:00,66.03,66.08,65.95,66.05,29810.0,60.0823,60.1278,60.0095,60.1005,29810.0
2022-11-08 11:10:00,66.06,66.15,65.89,65.9,33119.0,60.1096,60.1915,59.9549,59.964,33119.0
2022-11-08 11:20:00,65.92,66.03,65.89,66.02,31686.0,59.9822,60.0823,59.9549,60.0732,31686.0
2022-11-08 11:30:00,66.02,66.16,65.97,66.11,28519.0,60.0732,60.2006,60.0277,60.1551,28519.0
2022-11-08 11:40:00,66.13,66.21,66.03,66.03,24745.0,60.1733,60.2461,60.0823,60.0823,24745.0
2022-11-08 11:50:00,65.97,66.1,65.96,66.02,19655.0,60.0277,60.146,60.0186,60.0732,19655.0
2022-11-08 12:00:00,66.01,66.01,65.86,65.93,30425.0,60.0641,60.0641,59.9276,59.9913,30425.0
2022-11-08 12:10:00,65.93,66.02,65.92,66.02,18039.0,59.9913,60.0732,59.9822,60.0732,18039.0
2022-11-08 12:20:00,66.01,66.01,65.91,65.99,26476.0,60.0641,60.0641,59.9731,60.0459,26476.0
2022-11-08 12:30:00,65.99,66.05,65.94,66.05,45547.0,60.0459,60.1005,60.0004,60.1005,45547.0
2022-11-08 12:40:00,66.06,66.22,66.06,66.21,25726.0,60.1096,60.2552,60.1096,60.2461,25726.0
2022-11-08 12:50:00,66.23,66.25,66.11,66.23,34003.0,60.2643,60.2825,60.1551,60.2643,34003.0
2022-11-08 13:00:00,66.24,66.35,66.22,66.29,26710.0,60.2734,60.3735,60.2552,60.3189,26710.0
2022-11-08 13:10:00,66.29,66.32,66.12,66.12,30070.0,60.3189,60.3462,60.1642,60.1642,30070.0
2022-11-08 13:20:00,66.1,66.1,65.85,65.85,43181.0,60.146,60.146,59.9185,59.9185,43181.0
2022-11-08 13:30:00,65.84,65.93,65.72,65.93,28116.0,59.9094,59.9913,59.8002,59.9913,28116.0
2022-11-08 13:40:00,65.93,66.01,65.9,65.9,19562.0,59.9913,60.0641,59.964,59.964,19562.0
2022-11-08 13:50:00,65.9,65.94,65.72,65.82,50737.0,59.964,60.0004,59.8002,59.8912,50737.0
2022-11-08 14:00:00,65.82,65.88,65.74,65.76,43107.0,59.8912,59.9458,59.8184,59.8366,43107.0
2022-11-08 14:10:00,65.75,65.99,65.73,65.87,37367.0,59.8275,60.0459,59.8093,59.9367,37367.0
2022-11-08 14:20:00,65.86,65.87,65.6,65.63,65134.0,59.9276,59.9367,59.691,59.7183,65134.0
2022-11-08 14:30:00,65.62,65.95,65.58,65.94,44274.0,59.7092,60.0095,59.6728,60.0004,44274.0
2022-11-08 14:40:00,65.93,66.14,65.93,66.09,30582.0,59.9913,60.1824,59.9913,60.1369,30582.0
2022-11-08 14:50:00,66.09,66.17,66.04,66.05,34283.0,60.1369,60.2097,60.0914,60.1005,34283.0
2022-11-08 15:00:00,66.04,66.22,66.03,66.13,42852.0,60.0914,60.2552,60.0823,60.1733,42852.0
2022-11-08 15:10:00,66.14,66.2,66.09,66.16,42680.0,60.1824,60.237,60.1369,60.2006,42680.0
2022-11-08 15:20:00,66.17,66.26,66.12,66.26,42694.0,60.2097,60.2916,60.1642,60.2916,42694.0
2022-11-08 15:30:00,66.25,66.38,66.2,66.29,73967.0,60.2825,60.4008,60.237,60.3189,73967.0
2022-11-08 15:40:00,66.3,66.32,66.15,66.17,95641.0,60.328,60.3462,60.1915,60.2097,95641.0
2022-11-08 15:50:00,66.17,66.24,66.06,66.09,256274.0,60.2097,60.2734,60.1096,60.1369,256274.0
2022-11-09 09:30:00,66.02,66.24,65.86,65.99,75133.0,60.0732,60.2734,59.9276,60.0459,75133.0
2022-11-09 09:40:00,65.96,66.24,65.84,65.96,94244.0,60.0186,60.2734,59.9094,60.0186,94244.0
2022-11-09 09:50:00,65.96,66.15,65.92,66.01,101401.0,60.0186,60.1915,59.9822,60.0641,101401.0
2022-11-09 10:00:00,65.99,66.31,65.96,66.31,113160.0,60.0459,60.3371,60.0186,60.3371,113160.0
2022-11-09 10:10:00,66.31,66.35,66.05,66.12,58732.0,60.3371,60.3735,60.1005,60.1642,58732.0
2022-11-09 10:20:00,66.12,66.2,65.77,65.88,85736.0,60.1642,60.237,59.8457,59.9458,85736.0
2022-11-09 10:30:00,65.88,66.02,65.65,65.66,71597.0,59.9458,60.0732,59.7365,59.7456,71597.0
2022-11-09 10:40:00,65.66,65.7,65.37,65.59,57458.0,59.7456,59.782,59.4817,59.6819,57458.0
2022-11-09 10:50:00,65.59,65.78,65.54,65.74,28344.0,59.6819,59.8548,59.6364,59.8184,28344.0
2022-11-09 11:00:00,65.74,66.05,65.74,66.05,56971.0,59.8184,60.1005,59.8184,60.1005,56971.0
2022-11-09 11:10:00,66.03,66.07,65.92,66.07,26342.0,60.0823,60.1187,59.9822,60.1187,26342.0
2022-11-09 11:20:00,66.07,66.14,65.95,66.03,50729.0,60.1187,60.1824,60.0095,60.0823,50729.0
2022-11-09 11:30:00,66.03,66.12,65.99,66.05,28749.0,60.0823,60.1642,60.0459,60.1005,28749.0
2022-11-09 11:40:00,66.06,66.26,66.04,66.19,43426.0,60.1096,60.2916,60.0914,60.2279,43426.0
2022-11-09 11:50:00,66.18,66.29,66.07,66.11,42896.0,60.2188,60.3189,60.1187,60.1551,42896.0
2022-11-09 12:00:00,66.09,66.13,66.02,66.13,54441.0,60.1369,60.1733,60.0732,60.1733,54441.0
2022-11-09 12:10:00,66.14,66.2,66.1,66.2,27653.0,60.1824,60.237,60.146,60.237,27653.0
2022-11-09 12:20:00,66.2,66.2,66.09,66.13,19680.0,60.237,60.237,60.1369,60.1733,19680.0
2022-11-09 12:30:00,66.09,66.17,65.93,65.94,26315.0,60.1369,60.2097,59.9913,60.0004,26315.0
2022-11-09 12:40:00,65.97,66.06,65.87,65.89,23762.0,60.0277,60.1096,59.9367,59.9549,23762.0
2022-11-09 12:50:00,65.89,66.07,65.89,66.06,25100.0,59.9549,60.1187,59.9549,60.1096,25100.0
2022-11-09 13:00:00,66.08,66.08,65.88,65.92,32062.0,60.1278,60.1278,59.9458,59.9822,32062.0
2022-11-09 13:10:00,65.93,66.01,65.84,65.89,62207.0,59.9913,60.0641,59.9094,59.9549,62207.0
2022-11-09 13:20:00,65.89,65.94,65.82,65.82,52000.0,59.9549,60.0004,59.8912,59.8912,52000.0
2022-11-09 13:30:00,65.79,65.79,65.63,65.72,72590.0,59.8639,59.8639,59.7183,59.8002,72590.0
2022-11-09 13:40:00,65.71,65.79,65.63,65.72,44011.0,59.7911,59.8639,59.7183,59.8002,44011.0
2022-11-09 13:50:00,65.71,65.79,65.63,65.79,48952.0,59.7911,59.8639,59.7183,59.8639,48952.0
2022-11-09 14:00:00,65.8,65.9,65.71,65.88,30379.0,59.873,59.964,59.7911,59.9458,30379.0
2022-11-09 14:10:00,65.88,65.93,65.78,65.88,22527.0,59.9458,59.9913,59.8548,59.9458,22527.0
2022-11-09 14:20:00,65.89,65.92,65.83,65.84,48404.0,59.9549,59.9822,59.9003,59.9094,48404.0
2022-11-09 14:30:00,65.84,65.84,65.74,65.78,74292.0,59.9094,59.9094,59.8184,59.8548,74292.0
2022-11-09 14:40:00,65.77,65.95,65.74,65.78,49569.0,59.8457,60.0095,59.8184,59.8548,49569.0
2022-11-09 14:50:00,65.78,65.79,65.68,65.71,45425.0,59.8548,59.8639,59.7638,59.7911,45425.0
2022-11-09 15:00:00,65.68,65.9,65.68,65.87,39423.0,59.7638,59.964,59.7638,59.9367,39423.0
2022-11-09 15:10:00,65.86,65.86,65.77,65.81,53634.0,59.9276,59.9276,59.8457,59.8821,53634.0
2022-11-09 15:20:00,65.8,65.8,65.7,65.74,58027.0,59.873,59.873,59.782,59.8184,58027.0
2022-11-09 15:30:00,65.74,65.77,65.67,65.67,89838.0,59.8184,59.8457,59.7547,59.7547,89838.0
2022-11-09 15:40:00,65.68,65.69,65.53,65.56,101348.0,59.7638,59.7729,59.6273,59.6546,101348.0
2022-11-09 15:50:00,65.56,65.7,65.52,65.61,428500.0,59.6546,59.782,59.6182,59.7001,428500.0
2022-11-10 09:30:00,67.44,67.57,66.57,66.93,146035.0,61.3653,61.4836,60.5737,60.9012,146035.0
2022-11-10 09:40:00,66.9,67.62,66.87,67.48,99281.0,60.8739,61.5291,60.8466,61.4017,99281.0
2022-11-10 09:50:00,67.5,67.63,67.28,67.53,71223.0,61.4199,61.5382,61.2197,61.4472,71223.0
2022-11-10 10:00:00,67.52,67.64,67.31,67.5,60631.0,61.4381,61.5473,61.247,61.4199,60631.0
2022-11-10 10:10:00,67.5,67.58,67.37,67.5,36671.0,61.4199,61.4927,61.3016,61.4199,36671.0
2022-11-10 10:20:00,67.49,67.73,67.42,67.67,33510.0,61.4108,61.6292,61.3471,61.5746,33510.0
2022-11-10 10:30:00,67.67,67.94,67.6,67.84,197806.0,61.5746,61.8203,61.5109,61.7293,197806.0
2022-11-10 10:40:00,67.82,68.0,67.79,67.99,83158.0,61.7111,61.8748,61.6838,61.8658,83158.0
2022-11-10 10:50:00,67.99,68.16,67.97,68.01,41900.0,61.8658,62.0204,61.8476,61.8839,41900.0
2022-11-10 11:00:00,68.0,68.13,67.92,68.01,60735.0,61.8748,61.9931,61.8021,61.8839,60735.0
2022-11-10 11:10:00,68.01,68.07,67.9,68.07,52082.0,61.8839,61.9385,61.7839,61.9385,52082.0
2022-11-10 11:20:00,68.07,68.19,68.03,68.09,34296.0,61.9385,62.0477,61.9021,61.9567,34296.0
2022-11-10 11:30:00,68.09,68.28,68.05,68.18,39955.0,61.9567,62.1296,61.9203,62.0386,39955.0
2022-11-10 11:40:00,68.18,68.32,68.14,68.28,38469.0,62.0386,62.166,62.0022,62.1296,38469.0
2022-11-10 11:50:00,68.27,68.39,68.24,68.35,31711.0,62.1205,62.2297,62.0932,62.1933,31711.0
2022-11-10 12:00:00,68.35,68.39,68.15,68.21,33215.0,62.1933,62.2297,62.0113,62.0659,33215.0
2022-11-10 12:10:00,68.19,68.35,68.17,68.34,34722.0,62.0477,62.1933,62.0295,62.1842,34722.0
2022-11-10 12:20:00,68.32,68.34,68.03,68.03,17940.0,62.166,62.1842,61.9021,61.9021,17940.0
2022-11-10 12:30:00,68.03,68.06,67.95,67.99,24998.0,61.9021,61.9294,61.8294,61.8658,24998.0
2022-11-10 12:40:00,68.01,68.07,67.92,67.95,53079.0,61.8839,61.9385,61.8021,61.8294,53079.0
2022-11-10 12:50:00,67.97,68.02,67.86,67.99,32808.0,61.8476,61.893,61.7475,61.8658,32808.0
2022-11-10 13:00:00,68.02,68.14,67.98,67.99,41047.0,61.893,62.0022,61.8567,61.8658,41047.0
2022-11-10 13:10:00,67.98,68.08,67.95,68.01,42024.0,61.8567,61.9476,61.8294,61.8839,42024.0
2022-11-10 13:20:00,68.01,68.17,67.96,68.17,39198.0,61.8839,62.0295,61.8385,62.0295,39198.0
2022-11-10 13:30:00,68.18,68.2,68.03,68.12,37887.0,62.0386,62.0568,61.9021,61.984,37887.0
2022-11-10 13:40:00,68.11,68.37,68.1,68.34,47541.0,61.9749,62.2115,61.9658,62.1842,47541.0
2022-11-10 13:50:00,68.32,68.35,68.24,68.3,36733.0,62.166,62.1933,62.0932,62.1478,36733.0
2022-11-10 14:00:00,68.3,68.42,68.3,68.36,28306.0,62.1478,62.257,62.1478,62.2024,28306.0
2022-11-10 14:10:00,68.35,68.37,68.17,68.23,20408.0,62.1933,62.2115,62.0295,62.0841,20408.0
2022-11-10 14:20:00,68.22,68.33,68.13,68.27,39568.0,62.075,62.1751,61.9931,62.1205,39568.0
2022-11-10 14:30:00,68.25,68.28,68.17,68.21,42839.0,62.1023,62.1296,62.0295,62.0659,42839.0
2022-11-10 14:40:00,68.21,68.41,68.2,68.39,96647.0,62.0659,62.2479,62.0568,62.2297,96647.0
2022-11-10 14:50:00,68.4,68.53,68.38,68.51,30643.0,62.2388,62.3571,62.2206,62.3389,30643.0
2022-11-10 15:00:00,68.51,68.62,68.5,68.62,129076.0,62.3389,62.439,62.3298,62.439,129076.0
2022-11-10 15:10:00,68.62,68.77,68.59,68.59,77737.0,62.439,62.5755,62.4117,62.4117,77737.0
2022-11-10 15:20:00,68.6,68.79,68.58,68.77,69039.0,62.4208,62.5937,62.4026,62.5755,69039.0
2022-11-10 15:30:00,68.78,68.81,68.69,68.74,83030.0,62.5846,62.6119,62.5027,62.5482,83030.0
2022-11-10 15:40:00,68.75,69.0,68.72,68.97,115364.0,62.5573,62.7848,62.53,62.7575,115364.0
2022-11-10 15:50:00,68.97,69.37,68.97,69.1,484373.0,62.7575,63.1214,62.7575,62.8758,484373.0
2022-11-11 09:30:00,68.61,68.94,68.21,68.26,139137.0,62.4299,62.7302,62.0659,62.1114,139137.0
2022-11-11 09:40:00,68.26,68.52,68.1,68.42,101430.0,62.1114,62.348,61.9658,62.257,101430.0
2022-11-11 09:50:00,68.43,68.69,68.36,68.54,66106.0,62.2661,62.5027,62.2024,62.3662,66106.0
2022-11-11 10:00:00,68.46,68.52,67.81,67.83,106838.0,62.2934,62.348,61.702,61.7202,106838.0
2022-11-11 10:10:00,67.84,68.28,67.78,68.03,78458.0,61.7293,62.1296,61.6747,61.9021,78458.0
2022-11-11 10:20:00,68.03,68.1,67.88,68.0,158216.0,61.9021,61.9658,61.7657,61.8748,158216.0
2022-11-11 10:30:00,67.96,68.01,67.56,67.59,131555.0,61.8385,61.8839,61.4745,61.5018,131555.0
2022-11-11 10:40:00,67.57,67.88,67.57,67.68,71007.0,61.4836,61.7657,61.4836,61.5837,71007.0
2022-11-11 10:50:00,67.67,67.69,67.26,67.36,112164.0,61.5746,61.5928,61.2015,61.2925,112164.0
2022-11-11 11:00:00,67.35,67.43,67.1,67.32,76346.0,61.2834,61.3562,61.0559,61.2561,76346.0
2022-11-11 11:10:00,67.34,67.66,67.32,67.65,58434.0,61.2743,61.5655,61.2561,61.5564,58434.0
2022-11-11 11:20:00,67.64,67.73,67.41,67.48,45909.0,61.5473,61.6292,61.338,61.4017,45909.0
2022-11-11 11:30:00,67.47,67.6,67.42,67.47,44043.0,61.3926,61.5109,61.3471,61.3926,44043.0
2022-11-11 11:40:00,67.46,67.59,67.33,67.5,64970.0,61.3835,61.5018,61.2652,61.4199,64970.0
2022-11-11 11:50:00,67.5,67.56,67.16,67.16,31539.0,61.4199,61.4745,61.1105,61.1105,31539.0
2022-11-11 12:00:00,67.16,67.22,67.05,67.17,55517.0,61.1105,61.1651,61.0104,61.1196,55517.0
2022-11-11 12:10:00,67.16,67.36,67.16,67.3,55689.0,61.1105,61.2925,61.1105,61.2379,55689.0
2022-11-11 12:20:00,67.3,67.4,67.27,67.31,28348.0,61.2379,61.3289,61.2106,61.247,28348.0
2022-11-11 12:30:00,67.32,67.41,67.23,67.23,27774.0,61.2561,61.338,61.1742,61.1742,27774.0
2022-11-11 12:40:00,67.22,67.22,66.91,66.94,120636.0,61.1651,61.1651,60.883,60.9103,120636.0
2022-11-11 12:50:00,66.94,67.05,66.84,66.92,91234.0,60.9103,61.0104,60.8193,60.8921,91234.0
2022-11-11 13:00:00,66.92,67.03,66.91,67.02,38865.0,60.8921,60.9922,60.883,60.9831,38865.0
2022-11-11 13:10:00,67.05,67.15,67.03,67.09,125133.0,61.0104,61.1014,60.9922,61.0468,125133.0
2022-11-11 13:20:00,67.09,67.15,67.05,67.13,87881.0,61.0468,61.1014,61.0104,61.0832,87881.0
2022-11-11 13:30:00,67.13,67.21,67.06,67.08,46124.0,61.0832,61.156,61.0195,61.0377,46124.0
2022-11-11 13:40:00,67.08,67.37,67.07,67.37,23581.0,61.0377,61.3016,61.0286,61.3016,23581.0
2022-11-11 13:50:00,67.38,67.49,67.29,67.31,53293.0,61.3107,61.4108,61.2288,61.247,53293.0
2022-11-11 14:00:00,67.31,67.4,67.2,67.32,35657.0,61.247,61.3289,61.1469,61.2561,35657.0
2022-11-11 14:10:00,67.31,67.34,67.18,67.26,27642.0,61.247,61.2743,61.1287,61.2015,27642.0
2022-11-11 14:20:00,67.25,67.33,67.17,67.25,39665.0,61.1924,61.2652,61.1196,61.1924,39665.0
2022-11-11 14:30:00,67.26,67.27,67.08,67.15,33956.0,61.2015,61.2106,61.0377,61.1014,33956.0
2022-11-11 14:40:00,67.15,67.23,67.12,67.2,42155.0,61.1014,61.1742,61.0741,61.1469,42155.0
2022-11-11 14:50:00,67.2,67.3,67.19,67.24,112648.0,61.1469,61.2379,61.1378,61.1833,112648.0
2022-11-11 15:00:00,67.25,67.29,67.13,67.17,130011.0,61.1924,61.2288,61.0832,61.1196,130011.0
2022-11-11 15:10:00,67.16,67.31,67.1,67.31,115769.0,61.1105,61.247,61.0559,61.247,115769.0
2022-11-11 15:20:00,67.32,67.45,67.3,67.43,169896.0,61.2561,61.3744,61.2379,61.3562,169896.0
2022-11-11 15:30:00,67.42,67.45,67.26,67.28,101657.0,61.3471,61.3744,61.2015,61.2197,101657.0
2022-11-11 15:40:00,67.28,67.57,67.24,67.55,229013.0,61.2197,61.4836,61.1833,61.4654,229013.0
2022-11-11 15:50:00,67.55,67.64,67.43,67.49,411067.0,61.4654,61.5473,61.3562,61.4108,411067.0
2022-11-14 09:30:00,67.73,67.76,67.28,67.48,135328.0,61.6292,61.6565,61.2197,61.4017,135328.0
2022-11-14 09:40:00,67.45,67.72,67.34,67.65,78799.0,61.3744,61.6201,61.2743,61.5564,78799.0
2022-11-14 09:50:00,67.54,67.62,67.42,67.5,43404.0,61.4563,61.5291,61.3471,61.4199,43404.0
2022-11-14 10:00:00,67.51,67.68,67.49,67.65,61441.0,61.429,61.5837,61.4108,61.5564,61441.0
2022-11-14 10:10:00,67.66,67.86,67.61,67.71,62297.0,61.5655,61.7475,61.52,61.611,62297.0
2022-11-14 10:20:00,67.72,67.79,67.49,67.57,65306.0,61.6201,61.6838,61.4108,61.4836,65306.0
2022-11-14 10:30:00,67.56,67.75,67.54,67.59,48892.0,61.4745,61.6474,61.4563,61.5018,48892.0
2022-11-14 10:40:00,67.58,67.73,67.5,67.65,40994.0,61.4927,61.6292,61.4199,61.5564,40994.0
2022-11-14 10:50:00,67.65,67.72,67.59,67.61,60810.0,61.5564,61.6201,61.5018,61.52,60810.0
2022-11-14 11:00:00,67.66,67.7,67.31,67.34,70545.0,61.5655,61.6019,61.247,61.2743,70545.0
2022-11-14 11:10:00,67.34,67.35,67.12,67.12,21650.0,61.2743,61.2834,61.0741,61.0741,21650.0
2022-11-14 11:20:00,67.14,67.3,67.13,67.22,39509.0,61.0923,61.2379,61.0832,61.1651,39509.0
2022-11-14 11:30:00,67.2,67.52,67.18,67.41,33761.0,61.1469,61.4381,61.1287,61.338,33761.0
2022-11-14 11:40:00,67.4,67.48,67.37,67.42,25115.0,61.3289,61.4017,61.3016,61.3471,25115.0
2022-11-14 11:50:00,67.41,67.41,67.26,67.39,18239.0,61.338,61.338,61.2015,61.3198,18239.0
2022-11-14 12:00:00,67.39,67.45,67.32,67.4,13037.0,61.3198,61.3744,61.2561,61.3289,13037.0
2022-11-14 12:10:00,67.42,67.46,67.29,67.33,20126.0,61.3471,61.3835,61.2288,61.2652,20126.0
2022-11-14 12:20:00,67.31,67.48,67.27,67.44,16122.0,61.247,61.4017,61.2106,61.3653,16122.0
2022-11-14 12:30:00,67.44,67.53,67.4,67.51,11779.0,61.3653,61.4472,61.3289,61.429,11779.0
2022-11-14 12:40:00,67.51,67.55,67.46,67.54,17154.0,61.429,61.4654,61.3835,61.4563,17154.0
2022-11-14 12:50:00,67.53,67.6,67.5,67.55,18110.0,61.4472,61.5109,61.4199,61.4654,18110.0
2022-11-14 13:00:00,67.54,67.56,67.32,67.33,18233.0,61.4563,61.4745,61.2561,61.2652,18233.0
2022-11-14 13:10:00,67.33,67.46,67.33,67.43,17607.0,61.2652,61.3835,61.2652,61.3562,17607.0
2022-11-14 13:20:00,67.42,67.54,67.41,67.42,20461.0,61.3471,61.4563,61.338,61.3471,20461.0
2022-11-14 13:30:00,67.41,67.47,67.38,67.41,23041.0,61.338,61.3926,61.3107,61.338,23041.0
2022-11-14 13:40:00,67.42,67.46,67.35,67.41,24828.0,61.3471,61.3835,61.2834,61.338,24828.0
2022-11-14 13:50:00,67.43,67.51,67.42,67.45,18982.0,61.3562,61.429,61.3471,61.3744,18982.0
2022-11-14 14:00:00,67.45,67.45,67.32,67.32,60681.0,61.3744,61.3744,61.2561,61.2561,60681.0
2022-11-14 14:10:00,67.31,67.32,67.16,67.26,40733.0,61.247,61.2561,61.1105,61.2015,40733.0
2022-11-14 14:20:00,67.27,67.33,67.17,67.29,41243.0,61.2106,61.2652,61.1196,61.2288,41243.0
2022-11-14 14:30:00,67.29,67.38,67.27,67.3,28782.0,61.2288,61.3107,61.2106,61.2379,28782.0
2022-11-14 14:40:00,67.32,67.32,67.21,67.23,23746.0,61.2561,61.2561,61.156,61.1742,23746.0
2022-11-14 14:50:00,67.23,67.28,67.18,67.23,26785.0,61.1742,61.2197,61.1287,61.1742,26785.0
2022-11-14 15:00:00,67.23,67.38,67.21,67.26,28698.0,61.1742,61.3107,61.156,61.2015,28698.0
2022-11-14 15:10:00,67.25,67.27,67.06,67.16,49940.0,61.1924,61.2106,61.0195,61.1105,49940.0
2022-11-14 15:20:00,67.16,67.19,67.1,67.13,60289.0,61.1105,61.1378,61.0559,61.0832,60289.0
2022-11-14 15:30:00,67.13,67.19,67.09,67.16,89879.0,61.0832,61.1378,61.0468,61.1105,89879.0
2022-11-14 15:40:00,67.16,67.21,67.01,67.08,136407.0,61.1105,61.156,60.974,61.0377,136407.0
2022-11-14 15:50:00,67.07,67.08,66.82,66.84,535552.0,61.0286,61.0377,60.8011,60.8193,535552.0
2022-11-15 09:30:00,67.33,67.67,67.33,67.55,119837.0,61.2652,61.5746,61.2652,61.4654,119837.0
2022-11-15 09:40:00,67.56,67.67,67.23,67.29,52340.0,61.4745,61.5746,61.1742,61.2288,52340.0
2022-11-15 09:50:00,67.27,67.69,67.26,67.59,79172.0,61.2106,61.5928,61.2015,61.5018,79172.0
2022-11-15 10:00:00,67.59,67.67,67.41,67.43,50659.0,61.5018,61.5746,61.338,61.3562,50659.0
2022-11-15 10:10:00,67.42,67.6,67.31,67.32,53040.0,61.3471,61.5109,61.247,61.2561,53040.0
2022-11-15 10:20:00,67.3,67.47,67.22,67.37,51092.0,61.2379,61.3926,61.1651,61.3016,51092.0
2022-11-15 10:30:00,67.38,67.42,67.22,67.29,20544.0,61.3107,61.3471,61.1651,61.2288,20544.0
2022-11-15 10:40:00,67.27,67.35,67.16,67.19,34985.0,61.2106,61.2834,61.1105,61.1378,34985.0
2022-11-15 10:50:00,67.17,67.41,67.14,67.32,67900.0,61.1196,61.338,61.0923,61.2561,67900.0
2022-11-15 11:00:00,67.31,67.38,67.19,67.32,48957.0,61.247,61.3107,61.1378,61.2561,48957.0
2022-11-15 11:10:00,67.3,67.34,67.13,67.19,37789.0,61.2379,61.2743,61.0832,61.1378,37789.0
2022-11-15 11:20:00,67.18,67.27,67.03,67.12,77153.0,61.1287,61.2106,60.9922,61.0741,77153.0
2022-11-15 11:30:00,67.12,67.37,67.12,67.32,56216.0,61.0741,61.3016,61.0741,61.2561,56216.0
2022-11-15 11:40:00,67.33,67.34,67.2,67.3,46730.0,61.2652,61.2743,61.1469,61.2379,46730.0
2022-11-15 11:50:00,67.3,67.36,67.15,67.32,63665.0,61.2379,61.2925,61.1014,61.2561,63665.0
2022-11-15 12:00:00,67.33,67.41,67.18,67.3,105873.0,61.2652,61.338,61.1287,61.2379,105873.0
2022-11-15 12:10:00,67.3,67.41,67.29,67.34,32882.0,61.2379,61.338,61.2288,61.2743,32882.0
2022-11-15 12:20:00,67.33,67.36,67.25,67.27,39538.0,61.2652,61.2925,61.1924,61.2106,39538.0
2022-11-15 12:30:00,67.27,67.39,67.25,67.3,64491.0,61.2106,61.3198,61.1924,61.2379,64491.0
2022-11-15 12:40:00,67.29,67.39,67.21,67.39,48161.0,61.2288,61.3198,61.156,61.3198,48161.0
2022-11-15 12:50:00,67.39,67.39,67.2,67.23,56041.0,61.3198,61.3198,61.1469,61.1742,56041.0
2022-11-15 13:00:00,67.25,67.37,67.19,67.19,69158.0,61.1924,61.3016,61.1378,61.1378,69158.0
2022-11-15 13:10:00,67.19,67.27,66.99,66.99,35301.0,61.1378,61.2106,60.9558,60.9558,35301.0
2022-11-15 13:20:00,66.98,67.03,66.79,66.86,88576.0,60.9467,60.9922,60.7738,60.8375,88576.0
2022-11-15 13:30:00,66.86,66.94,66.67,66.73,96324.0,60.8375,60.9103,60.6647,60.7192,96324.0
2022-11-15 13:40:00,66.74,66.99,66.63,66.74,42977.0,60.7283,60.9558,60.6283,60.7283,42977.0
2022-11-15 13:50:00,66.75,66.95,66.75,66.84,27615.0,60.7374,60.9194,60.7374,60.8193,27615.0
2022-11-15 14:00:00,66.83,66.93,66.7,66.93,29740.0,60.8102,60.9012,60.6919,60.9012,29740.0
2022-11-15 14:10:00,66.92,67.14,66.84,66.92,45259.0,60.8921,61.0923,60.8193,60.8921,45259.0
2022-11-15 14:20:00,66.93,67.09,66.91,67.04,39012.0,60.9012,61.0468,60.883,61.0013,39012.0
2022-11-15 14:30:00,67.03,67.09,66.89,66.97,42848.0,60.9922,61.0468,60.8648,60.9376,42848.0
2022-11-15 14:40:00,66.98,67.08,66.88,66.92,309801.0,60.9467,61.0377,60.8557,60.8921,309801.0
2022-11-15 14:50:00,66.91,67.39,66.91,67.36,44552.0,60.883,61.3198,60.883,61.2925,44552.0
2022-11-15 15:00:00,67.36,67.56,67.28,67.29,52189.0,61.2925,61.4745,61.2197,61.2288,52189.0
2022-11-15 15:10:00,67.29,67.43,67.22,67.39,43847.0,61.2288,61.3562,61.1651,61.3198,43847.0
2022-11-15 15:20:00,67.38,67.44,67.35,67.4,47885.0,61.3107,61.3653,61.2834,61.3289,47885.0
2022-11-15 15:30:00,67.38,67.48,67.27,67.45,55644.0,61.3107,61.4017,61.2106,61.3744,55644.0
2022-11-15 15:40:00,67.45,67.54,67.4,67.42,76691.0,61.3744,61.4563,61.3289,61.3471,76691.0
2022-11-15 15:50:00,67.42,67.48,67.26,67.42,426427.0,61.3471,61.4017,61.2015,61.3471,426427.0
2022-11-16 09:30:00,67.67,68.07,67.64,67.89,181465.0,61.5746,61.9385,61.5473,61.7748,181465.0
2022-11-16 09:40:00,67.89,68.3,67.8,68.24,131103.0,61.7748,62.1478,61.6929,62.0932,131103.0
2022-11-16 09:50:00,68.24,68.28,67.91,67.96,86155.0,62.0932,62.1296,61.793,61.8385,86155.0
2022-11-16 10:00:00,67.96,68.21,67.94,68.21,93233.0,61.8385,62.0659,61.8203,62.0659,93233.0
2022-11-16 10:10:00,68.21,68.49,68.21,68.4,64579.0,62.0659,62.3207,62.0659,62.2388,64579.0
2022-11-16 10:20:00,68.41,68.53,68.4,68.45,68366.0,62.2479,62.3571,62.2388,62.2843,68366.0
2022-11-16 10:30:00,68.44,68.6,68.36,68.53,51861.0,62.2752,62.4208,62.2024,62.3571,51861.0
2022-11-16 10:40:00,68.54,68.61,68.4,68.53,56899.0,62.3662,62.4299,62.2388,62.3571,56899.0
2022-11-16 10:50:00,68.52,68.59,68.38,68.58,42601.0,62.348,62.4117,62.2206,62.4026,42601.0
2022-11-16 11:00:00,68.58,68.61,68.44,68.5,17427.0,62.4026,62.4299,62.2752,62.3298,17427.0
2022-11-16 11:10:00,68.52,68.63,68.41,68.63,44534.0,62.348,62.4481,62.2479,62.4481,44534.0
2022-11-16 11:20:00,68.64,68.65,68.5,68.57,55333.0,62.4572,62.4663,62.3298,62.3935,55333.0
2022-11-16 11:30:00,68.57,68.6,68.43,68.44,22596.0,62.3935,62.4208,62.2661,62.2752,22596.0
2022-11-16 11:40:00,68.44,68.52,68.4,68.42,21125.0,62.2752,62.348,62.2388,62.257,21125.0
2022-11-16 11:50:00,68.42,68.53,68.31,68.45,39918.0,62.257,62.3571,62.1569,62.2843,39918.0
2022-11-16 12:00:00,68.45,68.45,68.21,68.27,25216.0,62.2843,62.2843,62.0659,62.1205,25216.0
2022-11-16 12:10:00,68.31,68.33,68.18,68.22,12058.0,62.1569,62.1751,62.0386,62.075,12058.0
2022-11-16 12:20:00,68.26,68.34,68.19,68.24,30256.0,62.1114,62.1842,62.0477,62.0932,30256.0
2022-11-16 12:30:00,68.25,68.29,68.17,68.22,20264.0,62.1023,62.1387,62.0295,62.075,20264.0
2022-11-16 12:40:00,68.22,68.4,68.19,68.39,88470.0,62.075,62.2388,62.0477,62.2297,88470.0
2022-11-16 12:50:00,68.39,68.46,68.25,68.27,25244.0,62.2297,62.2934,62.1023,62.1205,25244.0
2022-11-16 13:00:00,68.26,68.3,68.18,68.23,24169.0,62.1114,62.1478,62.0386,62.0841,24169.0
2022-11-16 13:10:00,68.24,68.29,68.21,68.25,19116.0,62.0932,62.1387,62.0659,62.1023,19116.0
2022-11-16 13:20:00,68.25,68.31,68.16,68.18,16750.0,62.1023,62.1569,62.0204,62.0386,16750.0
2022-11-16 13:30:00,68.18,68.25,68.09,68.25,39187.0,62.0386,62.1023,61.9567,62.1023,39187.0
2022-11-16 13:40:00,68.24,68.25,68.14,68.17,32429.0,62.0932,62.1023,62.0022,62.0295,32429.0
2022-11-16 13:50:00,68.16,68.26,68.15,68.17,39324.0,62.0204,62.1114,62.0113,62.0295,39324.0
2022-11-16 14:00:00,68.17,68.33,68.14,68.31,23054.0,62.0295,62.1751,62.0022,62.1569,23054.0
2022-11-16 14:10:00,68.32,68.35,68.26,68.33,15970.0,62.166,62.1933,62.1114,62.1751,15970.0
2022-11-16 14:20:00,68.34,68.36,68.25,68.29,24188.0,62.1842,62.2024,62.1023,62.1387,24188.0
2022-11-16 14:30:00,68.31,68.42,68.21,68.4,23425.0,62.1569,62.257,62.0659,62.2388,23425.0
2022-11-16 14:40:00,68.42,68.45,68.31,68.38,21424.0,62.257,62.2843,62.1569,62.2206,21424.0
2022-11-16 14:50:00,68.38,68.48,68.35,68.48,17114.0,62.2206,62.3116,62.1933,62.3116,17114.0
2022-11-16 15:00:00,68.47,68.49,68.33,68.37,34429.0,62.3025,62.3207,62.1751,62.2115,34429.0
2022-11-16 15:10:00,68.38,68.49,68.35,68.37,33245.0,62.2206,62.3207,62.1933,62.2115,33245.0
2022-11-16 15:20:00,68.37,68.65,68.36,68.64,33207.0,62.2115,62.4663,62.2024,62.4572,33207.0
2022-11-16 15:30:00,68.65,68.68,68.5,68.59,89094.0,62.4663,62.4936,62.3298,62.4117,89094.0
2022-11-16 15:40:00,68.6,68.62,68.43,68.48,95165.0,62.4208,62.439,62.2661,62.3116,95165.0
2022-11-16 15:50:00,68.5,68.55,68.28,68.34,511479.0,62.3298,62.3753,62.1296,62.1842,511479.0
2022-11-17 09:30:00,67.45,67.91,67.18,67.35,119305.0,61.3744,61.793,61.1287,61.2834,119305.0
2022-11-17 09:40:00,67.36,67.54,67.27,67.37,61186.0,61.2925,61.4563,61.2106,61.3016,61186.0
2022-11-17 09:50:00,67.36,67.49,67.25,67.4,47185.0,61.2925,61.4108,61.1924,61.3289,47185.0
2022-11-17 10:00:00,67.4,67.58,67.35,67.44,139456.0,61.3289,61.4927,61.2834,61.3653,139456.0
2022-11-17 10:10:00,67.41,67.46,67.2,67.25,30435.0,61.338,61.3835,61.1469,61.1924,30435.0
2022-11-17 10:20:00,67.23,67.37,67.21,67.37,22186.0,61.1742,61.3016,61.156,61.3016,22186.0
2022-11-17 10:30:00,67.36,67.38,67.15,67.17,28751.0,61.2925,61.3107,61.1014,61.1196,28751.0
2022-11-17 10:40:00,67.17,67.18,66.95,66.98,39917.0,61.1196,61.1287,60.9194,60.9467,39917.0
2022-11-17 10:50:00,66.97,67.12,66.94,67.05,27250.0,60.9376,61.0741,60.9103,61.0104,27250.0
2022-11-17 11:00:00,67.06,67.07,66.95,67.04,21275.0,61.0195,61.0286,60.9194,61.0013,21275.0
2022-11-17 11:10:00,67.06,67.15,67.05,67.12,26098.0,61.0195,61.1014,61.0104,61.0741,26098.0
2022-11-17 11:20:00,67.1,67.22,67.06,67.15,36307.0,61.0559,61.1651,61.0195,61.1014,36307.0
2022-11-17 11:30:00,67.14,67.15,67.02,67.04,20546.0,61.0923,61.1014,60.9831,61.0013,20546.0
2022-11-17 11:40:00,67.03,67.07,66.93,67.0,37325.0,60.9922,61.0286,60.9012,60.9649,37325.0
2022-11-17 11:50:00,67.0,67.22,66.96,67.13,49458.0,60.9649,61.1651,60.9285,61.0832,49458.0
2022-11-17 12:00:00,67.13,67.23,67.13,67.15,23631.0,61.0832,61.1742,61.0832,61.1014,23631.0
2022-11-17 12:10:00,67.14,67.24,67.14,67.23,19882.0,61.0923,61.1833,61.0923,61.1742,19882.0
2022-11-17 12:20:00,67.25,67.29,67.22,67.24,19809.0,61.1924,61.2288,61.1651,61.1833,19809.0
2022-11-17 12:30:00,67.24,67.33,67.18,67.33,18143.0,61.1833,61.2652,61.1287,61.2652,18143.0
2022-11-17 12:40:00,67.33,67.49,67.32,67.44,41721.0,61.2652,61.4108,61.2561,61.3653,41721.0
2022-11-17 12:50:00,67.43,67.53,67.36,67.39,43242.0,61.3562,61.4472,61.2925,61.3198,43242.0
2022-11-17 13:00:00,67.39,67.58,67.38,67.56,95106.0,61.3198,61.4927,61.3107,61.4745,95106.0
2022-11-17 13:10:00,67.57,67.65,67.56,67.59,16592.0,61.4836,61.5564,61.4745,61.5018,16592.0
2022-11-17 13:20:00,67.6,67.61,67.41,67.51,111612.0,61.5109,61.52,61.338,61.429,111612.0
2022-11-17 13:30:00,67.52,67.53,67.42,67.5,18790.0,61.4381,61.4472,61.3471,61.4199,18790.0
2022-11-17 13:40:00,67.51,67.54,67.35,67.39,23096.0,61.429,61.4563,61.2834,61.3198,23096.0
2022-11-17 13:50:00,67.39,67.5,67.37,67.48,21695.0,61.3198,61.4199,61.3016,61.4017,21695.0
2022-11-17 14:00:00,67.47,67.5,67.33,67.34,31526.0,61.3926,61.4199,61.2652,61.2743,31526.0
2022-11-17 14:10:00,67.34,67.35,67.28,67.34,29658.0,61.2743,61.2834,61.2197,61.2743,29658.0
2022-11-17 14:20:00,67.33,67.46,67.31,67.36,27023.0,61.2652,61.3835,61.247,61.2925,27023.0
2022-11-17 14:30:00,67.37,67.4,67.26,67.29,28411.0,61.3016,61.3289,61.2015,61.2288,28411.0
2022-11-17 14:40:00,67.3,67.33,67.08,67.16,29076.0,61.2379,61.2652,61.0377,61.1105,29076.0
2022-11-17 14:50:00,67.18,67.2,67.09,67.15,42522.0,61.1287,61.1469,61.0468,61.1014,42522.0
2022-11-17 15:00:00,67.16,67.24,67.1,67.2,49873.0,61.1105,61.1833,61.0559,61.1469,49873.0
2022-11-17 15:10:00,67.19,67.19,66.98,66.98,49499.0,61.1378,61.1378,60.9467,60.9467,49499.0
2022-11-17 15:20:00,66.97,67.0,66.89,66.97,47560.0,60.9376,60.9649,60.8648,60.9376,47560.0
2022-11-17 15:30:00,66.98,67.06,66.93,67.03,51485.0,60.9467,61.0195,60.9012,60.9922,51485.0
2022-11-17 15:40:00,67.02,67.04,66.93,67.04,79169.0,60.9831,61.0013,60.9012,61.0013,79169.0
2022-11-17 15:50:00,67.04,67.16,66.98,67.15,215857.0,61.0013,61.1105,60.9467,61.1014,215857.0
2022-11-18 09:30:00,67.43,68.19,67.43,68.14,135215.0,61.3562,62.0477,61.3562,62.0022,135215.0
2022-11-18 09:40:00,68.14,68.26,68.03,68.15,33743.0,62.0022,62.1114,61.9021,62.0113,33743.0
2022-11-18 09:50:00,68.09,68.18,68.02,68.03,36251.0,61.9567,62.0386,61.893,61.9021,36251.0
2022-11-18 10:00:00,68.02,68.02,67.82,67.94,73894.0,61.893,61.893,61.7111,61.8203,73894.0
2022-11-18 10:10:00,67.95,67.97,67.87,67.91,32702.0,61.8294,61.8476,61.7566,61.793,32702.0
2022-11-18 10:20:00,67.92,68.04,67.89,68.02,28574.0,61.8021,61.9112,61.7748,61.893,28574.0
2022-11-18 10:30:00,68.03,68.03,67.91,67.94,59108.0,61.9021,61.9021,61.793,61.8203,59108.0
2022-11-18 10:40:00,67.95,67.95,67.85,67.92,20962.0,61.8294,61.8294,61.7384,61.8021,20962.0
2022-11-18 10:50:00,67.91,67.92,67.74,67.83,24775.0,61.793,61.8021,61.6383,61.7202,24775.0
2022-11-18 11:00:00,67.83,67.87,67.73,67.86,27276.0,61.7202,61.7566,61.6292,61.7475,27276.0
2022-11-18 11:10:00,67.87,67.98,67.83,67.96,35599.0,61.7566,61.8567,61.7202,61.8385,35599.0
2022-11-18 11:20:00,67.96,68.15,67.96,68.14,33504.0,61.8385,62.0113,61.8385,62.0022,33504.0
2022-11-18 11:30:00,68.15,68.26,68.13,68.21,23664.0,62.0113,62.1114,61.9931,62.0659,23664.0
2022-11-18 11:40:00,68.21,68.29,68.17,68.22,14343.0,62.0659,62.1387,62.0295,62.075,14343.0
2022-11-18 11:50:00,68.21,68.27,68.15,68.25,17823.0,62.0659,62.1205,62.0113,62.1023,17823.0
2022-11-18 12:00:00,68.26,68.27,68.18,68.23,16712.0,62.1114,62.1205,62.0386,62.0841,16712.0
2022-11-18 12:10:00,68.21,68.23,68.06,68.06,33009.0,62.0659,62.0841,61.9294,61.9294,33009.0
2022-11-18 12:20:00,68.06,68.07,67.98,67.98,28215.0,61.9294,61.9385,61.8567,61.8567,28215.0
2022-11-18 12:30:00,68.0,68.06,67.89,68.04,45511.0,61.8748,61.9294,61.7748,61.9112,45511.0
2022-11-18 12:40:00,68.05,68.1,67.94,68.0,21204.0,61.9203,61.9658,61.8203,61.8748,21204.0
2022-11-18 12:50:00,68.0,68.01,67.89,67.95,28350.0,61.8748,61.8839,61.7748,61.8294,28350.0
2022-11-18 13:00:00,67.97,68.11,67.97,68.11,19495.0,61.8476,61.9749,61.8476,61.9749,19495.0
2022-11-18 13:10:00,68.11,68.2,68.07,68.08,27214.0,61.9749,62.0568,61.9385,61.9476,27214.0
2022-11-18 13:20:00,68.07,68.08,68.0,68.07,34544.0,61.9385,61.9476,61.8748,61.9385,34544.0
2022-11-18 13:30:00,68.06,68.14,68.03,68.06,16919.0,61.9294,62.0022,61.9021,61.9294,16919.0
2022-11-18 13:40:00,68.05,68.07,67.99,68.0,11235.0,61.9203,61.9385,61.8658,61.8748,11235.0
2022-11-18 13:50:00,67.99,68.03,67.96,67.99,13460.0,61.8658,61.9021,61.8385,61.8658,13460.0
2022-11-18 14:00:00,68.01,68.16,68.0,68.16,9967.0,61.8839,62.0204,61.8748,62.0204,9967.0
2022-11-18 14:10:00,68.15,68.18,68.05,68.14,26894.0,62.0113,62.0386,61.9203,62.0022,26894.0
2022-11-18 14:20:00,68.14,68.21,68.12,68.2,13388.0,62.0022,62.0659,61.984,62.0568,13388.0
2022-11-18 14:30:00,68.2,68.29,68.18,68.29,18326.0,62.0568,62.1387,62.0386,62.1387,18326.0
2022-11-18 14:40:00,68.28,68.37,68.26,68.36,18652.0,62.1296,62.2115,62.1114,62.2024,18652.0
2022-11-18 14:50:00,68.36,68.41,68.34,68.4,24301.0,62.2024,62.2479,62.1842,62.2388,24301.0
2022-11-18 15:00:00,68.37,68.46,68.37,68.42,23344.0,62.2115,62.2934,62.2115,62.257,23344.0
2022-11-18 15:10:00,68.43,68.46,68.28,68.31,29307.0,62.2661,62.2934,62.1296,62.1569,29307.0
2022-11-18 15:20:00,68.31,68.31,68.23,68.3,40343.0,62.1569,62.1569,62.0841,62.1478,40343.0
2022-11-18 15:30:00,68.3,68.33,68.22,68.3,72613.0,62.1478,62.1751,62.075,62.1478,72613.0
2022-11-18 15:40:00,68.3,68.39,68.27,68.39,80458.0,62.1478,62.2297,62.1205,62.2297,80458.0
2022-11-18 15:50:00,68.4,68.49,68.2,68.42,387177.0,62.2388,62.3207,62.0568,62.257,387177.0
2022-11-21 09:30:00,67.93,68.64,67.93,68.47,94395.0,61.8112,62.4572,61.8112,62.3025,94395.0
2022-11-21 09:40:00,68.46,68.62,68.25,68.54,74246.0,62.2934,62.439,62.1023,62.3662,74246.0
2022-11-21 09:50:00,68.56,68.73,68.42,68.59,47701.0,62.3844,62.5391,62.257,62.4117,47701.0
2022-11-21 10:00:00,68.59,69.03,68.56,68.98,100186.0,62.4117,62.8121,62.3844,62.7666,100186.0
2022-11-21 10:10:00,68.98,69.1,68.94,69.05,46655.0,62.7666,62.8758,62.7302,62.8303,46655.0
2022-11-21 10:20:00,69.04,69.12,68.88,69.11,22310.0,62.8212,62.894,62.6756,62.8849,22310.0
2022-11-21 10:30:00,69.11,69.16,68.95,69.05,94528.0,62.8849,62.9304,62.7393,62.8303,94528.0
2022-11-21 10:40:00,69.06,69.07,68.84,68.84,34912.0,62.8394,62.8485,62.6392,62.6392,34912.0
2022-11-21 10:50:00,68.84,68.95,68.73,68.82,48384.0,62.6392,62.7393,62.5391,62.621,48384.0
2022-11-21 11:00:00,68.8,68.82,68.66,68.75,28655.0,62.6028,62.621,62.4754,62.5573,28655.0
2022-11-21 11:10:00,68.77,68.78,68.57,68.57,20790.0,62.5755,62.5846,62.3935,62.3935,20790.0
2022-11-21 11:20:00,68.56,68.65,68.53,68.53,17636.0,62.3844,62.4663,62.3571,62.3571,17636.0
2022-11-21 11:30:00,68.54,68.66,68.54,68.59,15161.0,62.3662,62.4754,62.3662,62.4117,15161.0
2022-11-21 11:40:00,68.59,68.72,68.51,68.67,19422.0,62.4117,62.53,62.3389,62.4845,19422.0
2022-11-21 11:50:00,68.66,68.66,68.49,68.56,23423.0,62.4754,62.4754,62.3207,62.3844,23423.0
2022-11-21 12:00:00,68.54,68.66,68.53,68.63,16923.0,62.3662,62.4754,62.3571,62.4481,16923.0
2022-11-21 12:10:00,68.62,68.74,68.62,68.69,30267.0,62.439,62.5482,62.439,62.5027,30267.0
2022-11-21 12:20:00,68.67,68.76,68.65,68.67,12031.0,62.4845,62.5664,62.4663,62.4845,12031.0
2022-11-21 12:30:00,68.66,68.8,68.64,68.79,15438.0,62.4754,62.6028,62.4572,62.5937,15438.0
2022-11-21 12:40:00,68.79,68.8,68.62,68.63,15450.0,62.5937,62.6028,62.439,62.4481,15450.0
2022-11-21 12:50:00,68.64,68.67,68.58,68.6,13383.0,62.4572,62.4845,62.4026,62.4208,13383.0
2022-11-21 13:00:00,68.61,68.75,68.61,68.75,18716.0,62.4299,62.5573,62.4299,62.5573,18716.0
2022-11-21 13:10:00,68.75,68.84,68.7,68.84,16498.0,62.5573,62.6392,62.5118,62.6392,16498.0
2022-11-21 13:20:00,68.85,68.87,68.78,68.78,18663.0,62.6483,62.6665,62.5846,62.5846,18663.0
2022-11-21 13:30:00,68.77,68.8,68.7,68.72,25893.0,62.5755,62.6028,62.5118,62.53,25893.0
2022-11-21 13:40:00,68.74,68.74,68.64,68.67,10381.0,62.5482,62.5482,62.4572,62.4845,10381.0
2022-11-21 13:50:00,68.68,68.71,68.54,68.54,16028.0,62.4936,62.5209,62.3662,62.3662,16028.0
2022-11-21 14:00:00,68.55,68.67,68.54,68.66,19974.0,62.3753,62.4845,62.3662,62.4754,19974.0
2022-11-21 14:10:00,68.66,68.73,68.62,68.69,25192.0,62.4754,62.5391,62.439,62.5027,25192.0
2022-11-21 14:20:00,68.7,68.7,68.63,68.64,14337.0,62.5118,62.5118,62.4481,62.4572,14337.0
2022-11-21 14:30:00,68.62,68.68,68.6,68.62,19756.0,62.439,62.4936,62.4208,62.439,19756.0
2022-11-21 14:40:00,68.62,68.69,68.61,68.69,22631.0,62.439,62.5027,62.4299,62.5027,22631.0
2022-11-21 14:50:00,68.69,68.72,68.62,68.66,23217.0,62.5027,62.53,62.439,62.4754,23217.0
2022-11-21 15:00:00,68.66,68.7,68.61,68.68,32160.0,62.4754,62.5118,62.4299,62.4936,32160.0
2022-11-21 15:10:00,68.67,68.72,68.62,68.7,26893.0,62.4845,62.53,62.439,62.5118,26893.0
2022-11-21 15:20:00,68.69,68.72,68.59,68.63,34914.0,62.5027,62.53,62.4117,62.4481,34914.0
2022-11-21 15:30:00,68.64,68.79,68.61,68.77,47318.0,62.4572,62.5937,62.4299,62.5755,47318.0
2022-11-21 15:40:00,68.78,68.79,68.67,68.71,56301.0,62.5846,62.5937,62.4845,62.5209,56301.0
2022-11-21 15:50:00,68.7,68.75,68.62,68.67,291966.0,62.5118,62.5573,62.439,62.4845,291966.0
2022-11-22 09:30:00,69.0,69.32,68.96,69.24,68746.0,62.7848,63.0759,62.7484,63.0032,68746.0
2022-11-22 09:40:00,69.27,69.43,69.19,69.37,39850.0,63.0305,63.176,62.9577,63.1214,39850.0
2022-11-22 09:50:00,69.38,69.62,69.37,69.6,46934.0,63.1305,63.3489,63.1214,63.3307,46934.0
2022-11-22 10:00:00,69.61,69.61,69.23,69.32,36056.0,63.3398,63.3398,62.9941,63.0759,36056.0
2022-11-22 10:10:00,69.32,69.4,69.29,69.33,27120.0,63.0759,63.1487,63.0487,63.085,27120.0
2022-11-22 10:20:00,69.33,69.34,69.07,69.16,31911.0,63.085,63.0941,62.8485,62.9304,31911.0
2022-11-22 10:30:00,69.17,69.21,69.05,69.06,27607.0,62.9395,62.9759,62.8303,62.8394,27607.0
2022-11-22 10:40:00,69.06,69.15,68.94,68.97,37261.0,62.8394,62.9213,62.7302,62.7575,37261.0
2022-11-22 10:50:00,68.98,69.03,68.88,69.01,33874.0,62.7666,62.8121,62.6756,62.7939,33874.0
2022-11-22 11:00:00,69.02,69.03,68.87,68.87,31062.0,62.803,62.8121,62.6665,62.6665,31062.0
2022-11-22 11:10:00,68.88,68.91,68.83,68.9,14729.0,62.6756,62.7029,62.6301,62.6938,14729.0
2022-11-22 11:20:00,68.88,68.89,68.71,68.75,15143.0,62.6756,62.6847,62.5209,62.5573,15143.0
2022-11-22 11:30:00,68.75,68.88,68.75,68.78,22759.0,62.5573,62.6756,62.5573,62.5846,22759.0
2022-11-22 11:40:00,68.8,68.84,68.78,68.82,9905.0,62.6028,62.6392,62.5846,62.621,9905.0
2022-11-22 11:50:00,68.82,68.94,68.79,68.94,15097.0,62.621,62.7302,62.5937,62.7302,15097.0
2022-11-22 12:00:00,68.93,68.93,68.72,68.73,19799.0,62.7211,62.7211,62.53,62.5391,19799.0
2022-11-22 12:10:00,68.73,68.88,68.73,68.82,19254.0,62.5391,62.6756,62.5391,62.621,19254.0
2022-11-22 12:20:00,68.81,68.83,68.73,68.79,19351.0,62.6119,62.6301,62.5391,62.5937,19351.0
2022-11-22 12:30:00,68.79,68.91,68.79,68.91,13047.0,62.5937,62.7029,62.5937,62.7029,13047.0
2022-11-22 12:40:00,68.91,68.97,68.87,68.9,13518.0,62.7029,62.7575,62.6665,62.6938,13518.0
2022-11-22 12:50:00,68.9,68.93,68.83,68.86,13011.0,62.6938,62.7211,62.6301,62.6574,13011.0
2022-11-22 13:00:00,68.87,68.91,68.78,68.81,31292.0,62.6665,62.7029,62.5846,62.6119,31292.0
2022-11-22 13:10:00,68.8,68.84,68.77,68.79,13475.0,62.6028,62.6392,62.5755,62.5937,13475.0
2022-11-22 13:20:00,68.78,68.83,68.76,68.81,11900.0,62.5846,62.6301,62.5664,62.6119,11900.0
2022-11-22 13:30:00,68.82,68.84,68.69,68.7,14494.0,62.621,62.6392,62.5027,62.5118,14494.0
2022-11-22 13:40:00,68.7,68.78,68.66,68.66,15803.0,62.5118,62.5846,62.4754,62.4754,15803.0
2022-11-22 13:50:00,68.66,68.71,68.63,68.69,29114.0,62.4754,62.5209,62.4481,62.5027,29114.0
2022-11-22 14:00:00,68.7,68.77,68.68,68.74,20564.0,62.5118,62.5755,62.4936,62.5482,20564.0
2022-11-22 14:10:00,68.73,68.81,68.73,68.8,55366.0,62.5391,62.6119,62.5391,62.6028,55366.0
2022-11-22 14:20:00,68.8,68.81,68.73,68.79,28196.0,62.6028,62.6119,62.5391,62.5937,28196.0
2022-11-22 14:30:00,68.79,68.83,68.74,68.82,25909.0,62.5937,62.6301,62.5482,62.621,25909.0
2022-11-22 14:40:00,68.82,68.88,68.79,68.88,26681.0,62.621,62.6756,62.5937,62.6756,26681.0
2022-11-22 14:50:00,68.9,68.94,68.88,68.92,18552.0,62.6938,62.7302,62.6756,62.712,18552.0
2022-11-22 15:00:00,68.92,68.96,68.89,68.91,22864.0,62.712,62.7484,62.6847,62.7029,22864.0
2022-11-22 15:10:00,68.91,68.94,68.85,68.87,29550.0,62.7029,62.7302,62.6483,62.6665,29550.0
2022-11-22 15:20:00,68.88,68.93,68.82,68.9,55053.0,62.6756,62.7211,62.621,62.6938,55053.0
2022-11-22 15:30:00,68.9,68.95,68.87,68.89,30412.0,62.6938,62.7393,62.6665,62.6847,30412.0
2022-11-22 15:40:00,68.89,69.04,68.89,69.0,42560.0,62.6847,62.8212,62.6847,62.7848,42560.0
2022-11-22 15:50:00,69.0,69.05,68.81,68.85,293247.0,62.7848,62.8303,62.6119,62.6483,293247.0
2022-11-23 09:30:00,68.68,68.94,68.68,68.78,32340.0,62.4936,62.7302,62.4936,62.5846,32340.0
2022-11-23 09:40:00,68.76,69.04,68.68,68.79,35513.0,62.5664,62.8212,62.4936,62.5937,35513.0
2022-11-23 09:50:00,68.79,68.98,68.79,68.89,23548.0,62.5937,62.7666,62.5937,62.6847,23548.0
2022-11-23 10:00:00,68.92,68.94,68.82,68.92,30601.0,62.712,62.7302,62.621,62.712,30601.0
2022-11-23 10:10:00,68.92,68.97,68.85,68.89,14335.0,62.712,62.7575,62.6483,62.6847,14335.0
2022-11-23 10:20:00,68.89,69.1,68.85,69.07,18620.0,62.6847,62.8758,62.6483,62.8485,18620.0
2022-11-23 10:30:00,69.04,69.07,69.01,69.04,21622.0,62.8212,62.8485,62.7939,62.8212,21622.0
2022-11-23 10:40:00,69.05,69.17,69.04,69.11,24802.0,62.8303,62.9395,62.8212,62.8849,24802.0
2022-11-23 10:50:00,69.1,69.1,68.89,68.92,15110.0,62.8758,62.8758,62.6847,62.712,15110.0
2022-11-23 11:00:00,68.93,68.96,68.82,68.84,15574.0,62.7211,62.7484,62.621,62.6392,15574.0
2022-11-23 11:10:00,68.84,68.9,68.73,68.78,63065.0,62.6392,62.6938,62.5391,62.5846,63065.0
2022-11-23 11:20:00,68.79,68.81,68.7,68.81,21763.0,62.5937,62.6119,62.5118,62.6119,21763.0
2022-11-23 11:30:00,68.83,68.85,68.77,68.79,8910.0,62.6301,62.6483,62.5755,62.5937,8910.0
2022-11-23 11:40:00,68.78,68.84,68.75,68.76,9730.0,62.5846,62.6392,62.5573,62.5664,9730.0
2022-11-23 11:50:00,68.77,68.79,68.57,68.58,12145.0,62.5755,62.5937,62.3935,62.4026,12145.0
2022-11-23 12:00:00,68.58,68.65,68.57,68.59,10524.0,62.4026,62.4663,62.3935,62.4117,10524.0
2022-11-23 12:10:00,68.59,68.64,68.52,68.53,13641.0,62.4117,62.4572,62.348,62.3571,13641.0
2022-11-23 12:20:00,68.52,68.65,68.51,68.65,13707.0,62.348,62.4663,62.3389,62.4663,13707.0
2022-11-23 12:30:00,68.63,68.68,68.6,68.66,10012.0,62.4481,62.4936,62.4208,62.4754,10012.0
2022-11-23 12:40:00,68.65,68.65,68.57,68.6,10503.0,62.4663,62.4663,62.3935,62.4208,10503.0
2022-11-23 12:50:00,68.6,68.61,68.47,68.53,8793.0,62.4208,62.4299,62.3025,62.3571,8793.0
2022-11-23 13:00:00,68.52,68.58,68.5,68.53,6806.0,62.348,62.4026,62.3298,62.3571,6806.0
2022-11-23 13:10:00,68.53,68.55,68.48,68.51,7856.0,62.3571,62.3753,62.3116,62.3389,7856.0
2022-11-23 13:20:00,68.52,68.59,68.5,68.58,7135.0,62.348,62.4117,62.3298,62.4026,7135.0
2022-11-23 13:30:00,68.59,68.63,68.56,68.61,14916.0,62.4117,62.4481,62.3844,62.4299,14916.0
2022-11-23 13:40:00,68.6,68.61,68.53,68.58,8123.0,62.4208,62.4299,62.3571,62.4026,8123.0
2022-11-23 13:50:00,68.59,68.65,68.57,68.65,8921.0,62.4117,62.4663,62.3935,62.4663,8921.0
2022-11-23 14:00:00,68.71,68.9,68.61,68.87,28090.0,62.5209,62.6938,62.4299,62.6665,28090.0
2022-11-23 14:10:00,68.88,68.92,68.81,68.82,17619.0,62.6756,62.712,62.6119,62.621,17619.0
2022-11-23 14:20:00,68.83,69.01,68.82,68.92,25654.0,62.6301,62.7939,62.621,62.712,25654.0
2022-11-23 14:30:00,68.89,68.92,68.75,68.76,14218.0,62.6847,62.712,62.5573,62.5664,14218.0
2022-11-23 14:40:00,68.77,68.93,68.77,68.91,10269.0,62.5755,62.7211,62.5755,62.7029,10269.0
2022-11-23 14:50:00,68.91,68.92,68.8,68.82,21844.0,62.7029,62.712,62.6028,62.621,21844.0
2022-11-23 15:00:00,68.81,68.96,68.79,68.95,19785.0,62.6119,62.7484,62.5937,62.7393,19785.0
2022-11-23 15:10:00,68.94,69.04,68.92,69.04,23221.0,62.7302,62.8212,62.712,62.8212,23221.0
2022-11-23 15:20:00,69.03,69.08,68.98,69.04,23789.0,62.8121,62.8576,62.7666,62.8212,23789.0
2022-11-23 15:30:00,69.04,69.14,69.02,69.14,34702.0,62.8212,62.9122,62.803,62.9122,34702.0
2022-11-23 15:40:00,69.15,69.15,69.07,69.15,44069.0,62.9213,62.9213,62.8485,62.9213,44069.0
2022-11-23 15:50:00,69.15,69.23,69.12,69.2,244488.0,62.9213,62.9941,62.894,62.9668,244488.0
2022-11-25 09:30:00,69.38,69.77,69.28,69.38,44778.0,63.1305,63.4854,63.0396,63.1305,44778.0
2022-11-25 09:40:00,69.37,69.57,69.27,69.46,39039.0,63.1214,63.3034,63.0305,63.2033,39039.0
2022-11-25 09:50:00,69.46,69.7,69.42,69.67,33524.0,63.2033,63.4217,63.1669,63.3944,33524.0
2022-11-25 10:00:00,69.67,69.77,69.59,69.75,58055.0,63.3944,63.4854,63.3216,63.4672,58055.0
2022-11-25 10:10:00,69.76,69.78,69.66,69.74,29316.0,63.4763,63.4945,63.3853,63.4581,29316.0
2022-11-25 10:20:00,69.73,69.85,69.71,69.8,22344.0,63.449,63.5582,63.4308,63.5127,22344.0
2022-11-25 10:30:00,69.78,69.85,69.75,69.83,79132.0,63.4945,63.5582,63.4672,63.54,79132.0
2022-11-25 10:40:00,69.83,69.9,69.79,69.87,24531.0,63.54,63.6037,63.5036,63.5764,24531.0
2022-11-25 10:50:00,69.87,69.9,69.78,69.79,14536.0,63.5764,63.6037,63.4945,63.5036,14536.0
2022-11-25 11:00:00,69.8,69.8,69.72,69.78,14016.0,63.5127,63.5127,63.4399,63.4945,14016.0
2022-11-25 11:10:00,69.79,69.79,69.64,69.72,12077.0,63.5036,63.5036,63.3671,63.4399,12077.0
2022-11-25 11:20:00,69.72,69.73,69.63,69.68,22837.0,63.4399,63.449,63.358,63.4035,22837.0
2022-11-25 11:30:00,69.68,69.72,69.62,69.67,12584.0,63.4035,63.4399,63.3489,63.3944,12584.0
2022-11-25 11:40:00,69.67,69.76,69.66,69.73,22976.0,63.3944,63.4763,63.3853,63.449,22976.0
2022-11-25 11:50:00,69.72,69.73,69.63,69.67,11633.0,63.4399,63.449,63.358,63.3944,11633.0
2022-11-25 12:00:00,69.67,69.73,69.67,69.67,17388.0,63.3944,63.449,63.3944,63.3944,17388.0
2022-11-25 12:10:00,69.67,69.68,69.56,69.67,23157.0,63.3944,63.4035,63.2943,63.3944,23157.0
2022-11-25 12:20:00,69.67,69.8,69.67,69.75,86445.0,63.3944,63.5127,63.3944,63.4672,86445.0
2022-11-25 12:30:00,69.76,69.8,69.64,69.66,61026.0,63.4763,63.5127,63.3671,63.3853,61026.0
2022-11-25 12:40:00,69.65,69.69,69.44,69.45,22073.0,63.3762,63.4126,63.1851,63.1942,22073.0
2022-11-25 12:50:00,69.45,69.66,69.45,69.64,90164.0,63.1942,63.3853,63.1942,63.3671,90164.0
2022-11-28 09:30:00,69.27,69.7,69.09,69.09,71494.0,63.0305,63.4217,62.8667,62.8667,71494.0
2022-11-28 09:40:00,69.06,69.07,68.64,68.93,26027.0,62.8394,62.8485,62.4572,62.7211,26027.0
2022-11-28 09:50:00,68.94,69.1,68.9,69.02,22490.0,62.7302,62.8758,62.6938,62.803,22490.0
2022-11-28 10:00:00,69.02,69.03,68.81,68.98,23447.0,62.803,62.8121,62.6119,62.7666,23447.0
2022-11-28 10:10:00,68.97,69.21,68.97,69.21,21607.0,62.7575,62.9759,62.7575,62.9759,21607.0
2022-11-28 10:20:00,69.2,69.32,69.12,69.29,83548.0,62.9668,63.0759,62.894,63.0487,83548.0
2022-11-28 10:30:00,69.31,69.33,69.15,69.2,37296.0,63.0669,63.085,62.9213,62.9668,37296.0
2022-11-28 10:40:00,69.2,69.23,69.05,69.13,30265.0,62.9668,62.9941,62.8303,62.9031,30265.0
2022-11-28 10:50:00,69.12,69.16,69.02,69.13,21725.0,62.894,62.9304,62.803,62.9031,21725.0
2022-11-28 11:00:00,69.12,69.15,69.04,69.15,17350.0,62.894,62.9213,62.8212,62.9213,17350.0
2022-11-28 11:10:00,69.15,69.16,69.1,69.12,14511.0,62.9213,62.9304,62.8758,62.894,14511.0
2022-11-28 11:20:00,69.09,69.16,69.05,69.15,15148.0,62.8667,62.9304,62.8303,62.9213,15148.0
2022-11-28 11:30:00,69.16,69.3,69.16,69.3,22963.0,62.9304,63.0578,62.9304,63.0578,22963.0
2022-11-28 11:40:00,69.3,69.33,69.25,69.29,12463.0,63.0578,63.085,63.0123,63.0487,12463.0
2022-11-28 11:50:00,69.3,69.35,69.29,69.29,30377.0,63.0578,63.1032,63.0487,63.0487,30377.0
2022-11-28 12:00:00,69.3,69.35,69.1,69.17,18720.0,63.0578,63.1032,62.8758,62.9395,18720.0
2022-11-28 12:10:00,69.17,69.31,69.11,69.28,14285.0,62.9395,63.0669,62.8849,63.0396,14285.0
2022-11-28 12:20:00,69.31,69.4,69.28,69.39,56940.0,63.0669,63.1487,63.0396,63.1396,56940.0
2022-11-28 12:30:00,69.41,69.45,69.34,69.34,22725.0,63.1578,63.1942,63.0941,63.0941,22725.0
2022-11-28 12:40:00,69.35,69.38,69.32,69.36,16758.0,63.1032,63.1305,63.0759,63.1123,16758.0
2022-11-28 12:50:00,69.37,69.37,69.24,69.24,22483.0,63.1214,63.1214,63.0032,63.0032,22483.0
2022-11-28 13:00:00,69.24,69.25,69.15,69.2,22339.0,63.0032,63.0123,62.9213,62.9668,22339.0
2022-11-28 13:10:00,69.21,69.31,69.21,69.25,13224.0,62.9759,63.0669,62.9759,63.0123,13224.0
2022-11-28 13:20:00,69.26,69.35,69.25,69.34,15599.0,63.0214,63.1032,63.0123,63.0941,15599.0
2022-11-28 13:30:00,69.33,69.38,69.3,69.37,16746.0,63.085,63.1305,63.0578,63.1214,16746.0
2022-11-28 13:40:00,69.38,69.4,69.28,69.32,15585.0,63.1305,63.1487,63.0396,63.0759,15585.0
2022-11-28 13:50:00,69.32,69.35,69.25,69.3,30036.0,63.0759,63.1032,63.0123,63.0578,30036.0
2022-11-28 14:00:00,69.3,69.36,69.21,69.22,20951.0,63.0578,63.1123,62.9759,62.985,20951.0
2022-11-28 14:10:00,69.22,69.26,69.15,69.24,21102.0,62.985,63.0214,62.9213,63.0032,21102.0
2022-11-28 14:20:00,69.24,69.33,69.22,69.22,25301.0,63.0032,63.085,62.985,62.985,25301.0
2022-11-28 14:30:00,69.22,69.33,69.19,69.31,23970.0,62.985,63.085,62.9577,63.0669,23970.0
2022-11-28 14:40:00,69.32,69.33,69.23,69.24,21311.0,63.0759,63.085,62.9941,63.0032,21311.0
2022-11-28 14:50:00,69.24,69.31,69.23,69.24,22361.0,63.0032,63.0669,62.9941,63.0032,22361.0
2022-11-28 15:00:00,69.24,69.41,69.23,69.39,22946.0,63.0032,63.1578,62.9941,63.1396,22946.0
2022-11-28 15:10:00,69.39,69.41,69.31,69.34,24997.0,63.1396,63.1578,63.0669,63.0941,24997.0
2022-11-28 15:20:00,69.35,69.39,69.29,69.33,30488.0,63.1032,63.1396,63.0487,63.085,30488.0
2022-11-28 15:30:00,69.33,69.45,69.32,69.39,44610.0,63.085,63.1942,63.0759,63.1396,44610.0
2022-11-28 15:40:00,69.39,69.42,69.29,69.32,52325.0,63.1396,63.1669,63.0487,63.0759,52325.0
2022-11-28 15:50:00,69.32,69.45,69.29,69.39,270854.0,63.0759,63.1942,63.0487,63.1396,270854.0
2022-11-29 09:30:00,68.88,69.26,68.25,68.59,49201.0,62.6756,63.0214,62.1023,62.4117,49201.0
2022-11-29 09:40:00,68.55,68.76,68.5,68.68,84222.0,62.3753,62.5664,62.3298,62.4936,84222.0
2022-11-29 09:50:00,68.67,68.76,68.63,68.73,27310.0,62.4845,62.5664,62.4481,62.5391,27310.0
2022-11-29 10:00:00,68.73,68.93,68.72,68.8,26375.0,62.5391,62.7211,62.53,62.6028,26375.0
2022-11-29 10:10:00,68.81,68.99,68.79,68.95,27559.0,62.6119,62.7757,62.5937,62.7393,27559.0
2022-11-29 10:20:00,68.96,69.01,68.81,68.88,21241.0,62.7484,62.7939,62.6119,62.6756,21241.0
2022-11-29 10:30:00,68.89,68.97,68.83,68.96,29222.0,62.6847,62.7575,62.6301,62.7484,29222.0
2022-11-29 10:40:00,68.97,68.97,68.83,68.89,22143.0,62.7575,62.7575,62.6301,62.6847,22143.0
2022-11-29 10:50:00,68.87,68.92,68.83,68.89,17183.0,62.6665,62.712,62.6301,62.6847,17183.0
2022-11-29 11:00:00,68.89,68.95,68.64,68.64,15290.0,62.6847,62.7393,62.4572,62.4572,15290.0
2022-11-29 11:10:00,68.64,68.67,68.5,68.5,15962.0,62.4572,62.4845,62.3298,62.3298,15962.0
2022-11-29 11:20:00,68.46,68.61,68.46,68.53,13333.0,62.2934,62.4299,62.2934,62.3571,13333.0
2022-11-29 11:30:00,68.51,68.73,68.51,68.73,18477.0,62.3389,62.5391,62.3389,62.5391,18477.0
2022-11-29 11:40:00,68.71,68.71,68.59,68.64,17606.0,62.5209,62.5209,62.4117,62.4572,17606.0
2022-11-29 11:50:00,68.65,68.74,68.65,68.73,16831.0,62.4663,62.5482,62.4663,62.5391,16831.0
2022-11-29 12:00:00,68.74,68.77,68.66,68.7,15531.0,62.5482,62.5755,62.4754,62.5118,15531.0
2022-11-29 12:10:00,68.71,68.75,68.64,68.75,14852.0,62.5209,62.5573,62.4572,62.5573,14852.0
2022-11-29 12:20:00,68.74,68.74,68.66,68.7,13574.0,62.5482,62.5482,62.4754,62.5118,13574.0
2022-11-29 12:30:00,68.7,68.84,68.69,68.79,11468.0,62.5118,62.6392,62.5027,62.5937,11468.0
2022-11-29 12:40:00,68.79,68.79,68.71,68.76,14419.0,62.5937,62.5937,62.5209,62.5664,14419.0
2022-11-29 12:50:00,68.76,68.78,68.58,68.58,10625.0,62.5664,62.5846,62.4026,62.4026,10625.0
2022-11-29 13:00:00,68.57,68.66,68.57,68.59,11809.0,62.3935,62.4754,62.3935,62.4117,11809.0
2022-11-29 13:10:00,68.6,68.69,68.58,68.62,11471.0,62.4208,62.5027,62.4026,62.439,11471.0
2022-11-29 13:20:00,68.62,68.63,68.53,68.53,14466.0,62.439,62.4481,62.3571,62.3571,14466.0
2022-11-29 13:30:00,68.52,68.56,68.48,68.54,14500.0,62.348,62.3844,62.3116,62.3662,14500.0
2022-11-29 13:40:00,68.55,68.59,68.49,68.49,9902.0,62.3753,62.4117,62.3207,62.3207,9902.0
2022-11-29 13:50:00,68.47,68.54,68.44,68.53,18361.0,62.3025,62.3662,62.2752,62.3571,18361.0
2022-11-29 14:00:00,68.53,68.72,68.53,68.71,16182.0,62.3571,62.53,62.3571,62.5209,16182.0
2022-11-29 14:10:00,68.71,68.79,68.7,68.76,22918.0,62.5209,62.5937,62.5118,62.5664,22918.0
2022-11-29 14:20:00,68.77,68.81,68.62,68.64,13287.0,62.5755,62.6119,62.439,62.4572,13287.0
2022-11-29 14:30:00,68.63,68.69,68.6,68.66,15729.0,62.4481,62.5027,62.4208,62.4754,15729.0
2022-11-29 14:40:00,68.66,68.68,68.55,68.56,12549.0,62.4754,62.4936,62.3753,62.3844,12549.0
2022-11-29 14:50:00,68.58,68.65,68.58,68.62,13419.0,62.4026,62.4663,62.4026,62.439,13419.0
2022-11-29 15:00:00,68.62,68.75,68.62,68.74,15483.0,62.439,62.5573,62.439,62.5482,15483.0
2022-11-29 15:10:00,68.75,68.79,68.72,68.76,27804.0,62.5573,62.5937,62.53,62.5664,27804.0
2022-11-29 15:20:00,68.75,68.8,68.69,68.74,39393.0,62.5573,62.6028,62.5027,62.5482,39393.0
2022-11-29 15:30:00,68.75,68.85,68.74,68.76,36967.0,62.5573,62.6483,62.5482,62.5664,36967.0
2022-11-29 15:40:00,68.76,68.87,68.75,68.86,41848.0,62.5664,62.6665,62.5573,62.6574,41848.0
2022-11-29 15:50:00,68.87,68.93,68.83,68.84,184104.0,62.6665,62.7211,62.6301,62.6392,184104.0
2022-11-30 09:30:00,68.82,69.15,68.52,68.7,74540.0,62.621,62.9213,62.348,62.5118,74540.0
2022-11-30 09:40:00,68.7,69.0,68.7,68.9,36231.0,62.5118,62.7848,62.5118,62.6938,36231.0
2022-11-30 09:50:00,68.89,69.09,68.8,69.09,22119.0,62.6847,62.8667,62.6028,62.8667,22119.0
2022-11-30 10:00:00,69.06,69.06,68.83,68.96,20921.0,62.8394,62.8394,62.6301,62.7484,20921.0
2022-11-30 10:10:00,68.94,68.98,68.88,68.9,12039.0,62.7302,62.7666,62.6756,62.6938,12039.0
2022-11-30 10:20:00,68.88,68.89,68.7,68.78,17377.0,62.6756,62.6847,62.5118,62.5846,17377.0
2022-11-30 10:30:00,68.79,68.96,68.78,68.96,14688.0,62.5937,62.7484,62.5846,62.7484,14688.0
2022-11-30 10:40:00,68.95,69.0,68.84,68.87,20167.0,62.7393,62.7848,62.6392,62.6665,20167.0
2022-11-30 10:50:00,68.87,68.95,68.85,68.88,17159.0,62.6665,62.7393,62.6483,62.6756,17159.0
2022-11-30 11:00:00,68.85,68.93,68.74,68.89,15293.0,62.6483,62.7211,62.5482,62.6847,15293.0
2022-11-30 11:10:00,68.89,68.93,68.86,68.87,16860.0,62.6847,62.7211,62.6574,62.6665,16860.0
2022-11-30 11:20:00,68.86,68.94,68.83,68.92,16816.0,62.6574,62.7302,62.6301,62.712,16816.0
2022-11-30 11:30:00,68.92,68.98,68.88,68.88,16037.0,62.712,62.7666,62.6756,62.6756,16037.0
2022-11-30 11:40:00,68.89,68.92,68.84,68.89,38620.0,62.6847,62.712,62.6392,62.6847,38620.0
2022-11-30 11:50:00,68.89,68.9,68.83,68.88,13730.0,62.6847,62.6938,62.6301,62.6756,13730.0
2022-11-30 12:00:00,68.87,68.89,68.79,68.83,20037.0,62.6665,62.6847,62.5937,62.6301,20037.0
2022-11-30 12:10:00,68.83,68.84,68.66,68.67,14061.0,62.6301,62.6392,62.4754,62.4845,14061.0
2022-11-30 12:20:00,68.65,68.7,68.62,68.64,23517.0,62.4663,62.5118,62.439,62.4572,23517.0
2022-11-30 12:30:00,68.65,68.68,68.61,68.61,13227.0,62.4663,62.4936,62.4299,62.4299,13227.0
2022-11-30 12:40:00,68.6,68.69,68.56,68.66,13133.0,62.4208,62.5027,62.3844,62.4754,13133.0
2022-11-30 12:50:00,68.66,68.76,68.65,68.73,18063.0,62.4754,62.5664,62.4663,62.5391,18063.0
2022-11-30 13:00:00,68.73,68.9,68.73,68.89,15888.0,62.5391,62.6938,62.5391,62.6847,15888.0
2022-11-30 13:10:00,68.89,68.93,68.84,68.84,21462.0,62.6847,62.7211,62.6392,62.6392,21462.0
2022-11-30 13:20:00,68.85,68.91,68.84,68.84,18166.0,62.6483,62.7029,62.6392,62.6392,18166.0
2022-11-30 13:30:00,68.84,69.43,68.79,69.33,104752.0,62.6392,63.176,62.5937,63.085,104752.0
2022-11-30 13:40:00,69.32,69.41,69.13,69.28,38557.0,63.0759,63.1578,62.9031,63.0396,38557.0
2022-11-30 13:50:00,69.27,69.53,69.26,69.49,56399.0,63.0305,63.267,63.0214,63.2306,56399.0
2022-11-30 14:00:00,69.51,69.73,69.51,69.63,28347.0,63.2488,63.449,63.2488,63.358,28347.0
2022-11-30 14:10:00,69.61,69.87,69.54,69.85,65396.0,63.3398,63.5764,63.2761,63.5582,65396.0
2022-11-30 14:20:00,69.86,69.98,69.8,69.94,43938.0,63.5673,63.6765,63.5127,63.6401,43938.0
2022-11-30 14:30:00,69.95,70.0,69.84,69.98,38813.0,63.6492,63.6947,63.5491,63.6765,38813.0
2022-11-30 14:40:00,69.97,70.13,69.97,70.12,37025.0,63.6674,63.813,63.6674,63.8039,37025.0
2022-11-30 14:50:00,70.12,70.2,70.08,70.1,29179.0,63.8039,63.8767,63.7675,63.7857,29179.0
2022-11-30 15:00:00,70.11,70.28,70.09,70.28,44840.0,63.7948,63.9495,63.7766,63.9495,44840.0
2022-11-30 15:10:00,70.29,70.38,70.26,70.34,55243.0,63.9586,64.0405,63.9313,64.0041,55243.0
2022-11-30 15:20:00,70.34,70.42,70.3,70.4,44168.0,64.0041,64.0769,63.9677,64.0587,44168.0
2022-11-30 15:30:00,70.4,70.57,70.39,70.49,56099.0,64.0587,64.2134,64.0496,64.1406,56099.0
2022-11-30 15:40:00,70.49,70.55,70.43,70.53,115146.0,64.1406,64.1952,64.086,64.177,115146.0
2022-11-30 15:50:00,70.54,70.58,70.06,70.24,725012.0,64.1861,64.2225,63.7493,63.9131,725012.0
2022-12-01 09:30:00,70.87,71.29,70.82,71.24,68859.0,64.4863,64.8685,64.4408,64.823,68859.0
2022-12-01 09:40:00,71.28,71.4,71.17,71.39,30021.0,64.8594,64.9686,64.7593,64.9595,30021.0
2022-12-01 09:50:00,71.39,71.53,71.35,71.52,28683.0,64.9595,65.0869,64.9231,65.0778,28683.0
2022-12-01 10:00:00,71.54,71.73,71.41,71.5,35234.0,65.096,65.2689,64.9777,65.0596,35234.0
2022-12-01 10:10:00,71.48,71.48,71.08,71.11,35533.0,65.0414,65.0414,64.6774,64.7047,35533.0
2022-12-01 10:20:00,71.11,71.11,70.92,70.93,17201.0,64.7047,64.7047,64.5318,64.5409,17201.0
2022-12-01 10:30:00,70.92,71.01,70.84,70.85,20045.0,64.5318,64.6137,64.459,64.4681,20045.0
2022-12-01 10:40:00,70.84,70.97,70.75,70.79,33482.0,64.459,64.5773,64.3771,64.4135,33482.0
2022-12-01 10:50:00,70.78,70.98,70.78,70.93,28591.0,64.4044,64.5864,64.4044,64.5409,28591.0
2022-12-01 11:00:00,70.9,70.91,70.69,70.75,21174.0,64.5136,64.5227,64.3225,64.3771,21174.0
2022-12-01 11:10:00,70.74,70.75,70.51,70.52,22823.0,64.368,64.3771,64.1588,64.1679,22823.0
2022-12-01 11:20:00,70.5,70.64,70.48,70.61,21747.0,64.1497,64.277,64.1315,64.2498,21747.0
2022-12-01 11:30:00,70.62,70.66,70.51,70.57,12031.0,64.2589,64.2952,64.1588,64.2134,12031.0
2022-12-01 11:40:00,70.58,70.72,70.57,70.62,14937.0,64.2225,64.3498,64.2134,64.2589,14937.0
2022-12-01 11:50:00,70.63,70.77,70.6,70.73,28976.0,64.268,64.3953,64.2407,64.3589,28976.0
2022-12-01 12:00:00,70.72,70.76,70.59,70.63,25414.0,64.3498,64.3862,64.2316,64.268,25414.0
2022-12-01 12:10:00,70.62,70.74,70.6,70.71,17146.0,64.2589,64.368,64.2407,64.3407,17146.0
2022-12-01 12:20:00,70.71,70.87,70.7,70.84,16181.0,64.3407,64.4863,64.3316,64.459,16181.0
2022-12-01 12:30:00,70.83,70.9,70.6,70.6,22567.0,64.4499,64.5136,64.2407,64.2407,22567.0
2022-12-01 12:40:00,70.59,70.61,70.45,70.46,18725.0,64.2316,64.2498,64.1042,64.1133,18725.0
2022-12-01 12:50:00,70.46,70.52,70.34,70.41,52658.0,64.1133,64.1679,64.0041,64.0678,52658.0
2022-12-01 13:00:00,70.42,70.66,70.42,70.62,21368.0,64.0769,64.2952,64.0769,64.2589,21368.0
2022-12-01 13:10:00,70.63,70.63,70.47,70.51,23596.0,64.268,64.268,64.1224,64.1588,23596.0
2022-12-01 13:20:00,70.5,70.57,70.32,70.34,26784.0,64.1497,64.2134,63.9859,64.0041,26784.0
2022-12-01 13:30:00,70.34,70.35,70.16,70.25,36339.0,64.0041,64.0132,63.8403,63.9222,36339.0
2022-12-01 13:40:00,70.25,70.39,70.24,70.3,28952.0,63.9222,64.0496,63.9131,63.9677,28952.0
2022-12-01 13:50:00,70.31,70.38,70.28,70.36,18616.0,63.9768,64.0405,63.9495,64.0223,18616.0
2022-12-01 14:00:00,70.36,70.36,70.11,70.13,35650.0,64.0223,64.0223,63.7948,63.813,35650.0
2022-12-01 14:10:00,70.14,70.19,70.08,70.19,16062.0,63.8221,63.8676,63.7675,63.8676,16062.0
2022-12-01 14:20:00,70.17,70.36,70.15,70.31,24193.0,63.8494,64.0223,63.8312,63.9768,24193.0
2022-12-01 14:30:00,70.31,70.46,70.24,70.41,14953.0,63.9768,64.1133,63.9131,64.0678,14953.0
2022-12-01 14:40:00,70.43,70.55,70.43,70.55,16728.0,64.086,64.1952,64.086,64.1952,16728.0
2022-12-01 14:50:00,70.55,70.57,70.44,70.49,13747.0,64.1952,64.2134,64.0951,64.1406,13747.0
2022-12-01 15:00:00,70.49,70.52,70.34,70.38,24937.0,64.1406,64.1679,64.0041,64.0405,24937.0
2022-12-01 15:10:00,70.37,70.4,70.31,70.33,19584.0,64.0314,64.0587,63.9768,63.995,19584.0
2022-12-01 15:20:00,70.34,70.35,70.23,70.33,28755.0,64.0041,64.0132,63.904,63.995,28755.0
2022-12-01 15:30:00,70.33,70.38,70.27,70.37,30972.0,63.995,64.0405,63.9404,64.0314,30972.0
2022-12-01 15:40:00,70.36,70.5,70.34,70.42,32308.0,64.0223,64.1497,64.0041,64.0769,32308.0
2022-12-01 15:50:00,70.42,70.43,70.18,70.19,257903.0,64.0769,64.086,63.8585,63.8676,257903.0
2022-12-02 09:30:00,69.25,69.78,69.11,69.14,92896.0,63.0123,63.4945,62.8849,62.9122,92896.0
2022-12-02 09:40:00,69.15,69.16,68.81,68.87,36578.0,62.9213,62.9304,62.6119,62.6665,36578.0
2022-12-02 09:50:00,68.86,68.92,68.67,68.68,62118.0,62.6574,62.712,62.4845,62.4936,62118.0
2022-12-02 10:00:00,68.69,68.78,68.5,68.66,39345.0,62.5027,62.5846,62.3298,62.4754,39345.0
2022-12-02 10:10:00,68.66,68.86,68.61,68.64,25991.0,62.4754,62.6574,62.4299,62.4572,25991.0
2022-12-02 10:20:00,68.64,68.74,68.48,68.53,71081.0,62.4572,62.5482,62.3116,62.3571,71081.0
2022-12-02 10:30:00,68.53,68.67,68.47,68.6,61886.0,62.3571,62.4845,62.3025,62.4208,61886.0
2022-12-02 10:40:00,68.61,68.71,68.56,68.69,49430.0,62.4299,62.5209,62.3844,62.5027,49430.0
2022-12-02 10:50:00,68.71,68.84,68.61,68.67,122967.0,62.5209,62.6392,62.4299,62.4845,122967.0
2022-12-02 11:00:00,68.68,68.7,68.51,68.56,25020.0,62.4936,62.5118,62.3389,62.3844,25020.0
2022-12-02 11:10:00,68.56,68.73,68.5,68.51,67435.0,62.3844,62.5391,62.3298,62.3389,67435.0
2022-12-02 11:20:00,68.51,68.68,68.49,68.63,97081.0,62.3389,62.4936,62.3207,62.4481,97081.0
2022-12-02 11:30:00,68.64,68.83,68.59,68.81,97292.0,62.4572,62.6301,62.4117,62.6119,97292.0
2022-12-02 11:40:00,68.82,69.01,68.81,68.96,45713.0,62.621,62.7939,62.6119,62.7484,45713.0
2022-12-02 11:50:00,68.96,68.99,68.88,68.88,24919.0,62.7484,62.7757,62.6756,62.6756,24919.0
2022-12-02 12:00:00,68.87,69.06,68.83,69.01,32785.0,62.6665,62.8394,62.6301,62.7939,32785.0
2022-12-02 12:10:00,69.02,69.09,68.97,69.0,27412.0,62.803,62.8667,62.7575,62.7848,27412.0
2022-12-02 12:20:00,69.0,69.14,69.0,69.12,20365.0,62.7848,62.9122,62.7848,62.894,20365.0
2022-12-02 12:30:00,69.12,69.18,69.01,69.01,18796.0,62.894,62.9486,62.7939,62.7939,18796.0
2022-12-02 12:40:00,69.0,69.15,68.99,69.1,20198.0,62.7848,62.9213,62.7757,62.8758,20198.0
2022-12-02 12:50:00,69.09,69.11,68.86,68.86,27799.0,62.8667,62.8849,62.6574,62.6574,27799.0
2022-12-02 13:00:00,68.86,68.92,68.83,68.85,38965.0,62.6574,62.712,62.6301,62.6483,38965.0
2022-12-02 13:10:00,68.84,68.91,68.81,68.84,40840.0,62.6392,62.7029,62.6119,62.6392,40840.0
2022-12-02 13:20:00,68.83,69.0,68.82,68.99,63088.0,62.6301,62.7848,62.621,62.7757,63088.0
2022-12-02 13:30:00,68.98,69.07,68.97,69.02,32478.0,62.7666,62.8485,62.7575,62.803,32478.0
2022-12-02 13:40:00,69.02,69.21,69.02,69.21,32399.0,62.803,62.9759,62.803,62.9759,32399.0
2022-12-02 13:50:00,69.21,69.22,69.05,69.06,37365.0,62.9759,62.985,62.8303,62.8394,37365.0
2022-12-02 14:00:00,69.07,69.15,69.02,69.03,36818.0,62.8485,62.9213,62.803,62.8121,36818.0
2022-12-02 14:10:00,69.02,69.21,69.01,69.21,16815.0,62.803,62.9759,62.7939,62.9759,16815.0
2022-12-02 14:20:00,69.21,69.23,69.15,69.18,18528.0,62.9759,62.9941,62.9213,62.9486,18528.0
2022-12-02 14:30:00,69.16,69.2,69.12,69.13,21325.0,62.9304,62.9668,62.894,62.9031,21325.0
2022-12-02 14:40:00,69.16,69.16,69.08,69.12,22209.0,62.9304,62.9304,62.8576,62.894,22209.0
2022-12-02 14:50:00,69.12,69.2,69.08,69.17,20132.0,62.894,62.9668,62.8576,62.9395,20132.0
2022-12-02 15:00:00,69.18,69.38,69.18,69.37,43376.0,62.9486,63.1305,62.9486,63.1214,43376.0
2022-12-02 15:10:00,69.36,69.37,69.23,69.33,34392.0,63.1123,63.1214,62.9941,63.085,34392.0
2022-12-02 15:20:00,69.34,69.34,69.16,69.17,29655.0,63.0941,63.0941,62.9304,62.9395,29655.0
2022-12-02 15:30:00,69.18,69.19,68.96,69.0,42902.0,62.9486,62.9577,62.7484,62.7848,42902.0
2022-12-02 15:40:00,69.01,69.06,68.95,69.03,71810.0,62.7939,62.8394,62.7393,62.8121,71810.0
2022-12-02 15:50:00,69.04,69.15,69.01,69.14,153570.0,62.8212,62.9213,62.7939,62.9122,153570.0
2022-12-05 09:30:00,68.77,68.97,68.43,68.8,51574.0,62.5755,62.7575,62.2661,62.6028,51574.0
2022-12-05 09:40:00,68.8,68.98,68.72,68.9,29707.0,62.6028,62.7666,62.53,62.6938,29707.0
2022-12-05 09:50:00,68.91,68.96,68.79,68.85,14056.0,62.7029,62.7484,62.5937,62.6483,14056.0
2022-12-05 10:00:00,68.86,68.86,68.61,68.68,47518.0,62.6574,62.6574,62.4299,62.4936,47518.0
2022-12-05 10:10:00,68.66,68.85,68.63,68.75,46489.0,62.4754,62.6483,62.4481,62.5573,46489.0
2022-12-05 10:20:00,68.79,68.79,68.57,68.6,26542.0,62.5937,62.5937,62.3935,62.4208,26542.0
2022-12-05 10:30:00,68.59,68.83,68.55,68.82,20943.0,62.4117,62.6301,62.3753,62.621,20943.0
2022-12-05 10:40:00,68.83,68.88,68.77,68.82,32872.0,62.6301,62.6756,62.5755,62.621,32872.0
2022-12-05 10:50:00,68.81,68.87,68.77,68.84,30686.0,62.6119,62.6665,62.5755,62.6392,30686.0
2022-12-05 11:00:00,68.84,68.86,68.74,68.79,47724.0,62.6392,62.6574,62.5482,62.5937,47724.0
2022-12-05 11:10:00,68.8,68.81,68.67,68.7,22833.0,62.6028,62.6119,62.4845,62.5118,22833.0
2022-12-05 11:20:00,68.66,68.77,68.64,68.75,24030.0,62.4754,62.5755,62.4572,62.5573,24030.0
2022-12-05 11:30:00,68.75,68.78,68.66,68.77,27884.0,62.5573,62.5846,62.4754,62.5755,27884.0
2022-12-05 11:40:00,68.76,68.8,68.7,68.7,19492.0,62.5664,62.6028,62.5118,62.5118,19492.0
2022-12-05 11:50:00,68.72,68.74,68.5,68.5,19750.0,62.53,62.5482,62.3298,62.3298,19750.0
2022-12-05 12:00:00,68.49,68.51,68.42,68.5,31120.0,62.3207,62.3389,62.257,62.3298,31120.0
2022-12-05 12:10:00,68.48,68.59,68.47,68.58,21129.0,62.3116,62.4117,62.3025,62.4026,21129.0
2022-12-05 12:20:00,68.59,68.65,68.56,68.62,20997.0,62.4117,62.4663,62.3844,62.439,20997.0
2022-12-05 12:30:00,68.61,68.63,68.54,68.55,18375.0,62.4299,62.4481,62.3662,62.3753,18375.0
2022-12-05 12:40:00,68.55,68.6,68.48,68.58,17776.0,62.3753,62.4208,62.3116,62.4026,17776.0
2022-12-05 12:50:00,68.58,68.59,68.48,68.51,18314.0,62.4026,62.4117,62.3116,62.3389,18314.0
2022-12-05 13:00:00,68.51,68.6,68.51,68.59,12893.0,62.3389,62.4208,62.3389,62.4117,12893.0
2022-12-05 13:10:00,68.59,68.74,68.55,68.73,14963.0,62.4117,62.5482,62.3753,62.5391,14963.0
2022-12-05 13:20:00,68.75,68.75,68.66,68.7,18882.0,62.5573,62.5573,62.4754,62.5118,18882.0
2022-12-05 13:30:00,68.7,68.75,68.66,68.69,11894.0,62.5118,62.5573,62.4754,62.5027,11894.0
2022-12-05 13:40:00,68.69,68.71,68.56,68.6,22295.0,62.5027,62.5209,62.3844,62.4208,22295.0
2022-12-05 13:50:00,68.6,68.63,68.52,68.54,23114.0,62.4208,62.4481,62.348,62.3662,23114.0
2022-12-05 14:00:00,68.54,68.55,68.45,68.53,23325.0,62.3662,62.3753,62.2843,62.3571,23325.0
2022-12-05 14:10:00,68.53,68.6,68.52,68.57,18794.0,62.3571,62.4208,62.348,62.3935,18794.0
2022-12-05 14:20:00,68.57,68.6,68.46,68.5,23600.0,62.3935,62.4208,62.2934,62.3298,23600.0
2022-12-05 14:30:00,68.5,68.56,68.45,68.53,18852.0,62.3298,62.3844,62.2843,62.3571,18852.0
2022-12-05 14:40:00,68.52,68.54,68.45,68.53,20504.0,62.348,62.3662,62.2843,62.3571,20504.0
2022-12-05 14:50:00,68.53,68.68,68.53,68.65,19596.0,62.3571,62.4936,62.3571,62.4663,19596.0
2022-12-05 15:00:00,68.66,68.73,68.63,68.7,27442.0,62.4754,62.5391,62.4481,62.5118,27442.0
2022-12-05 15:10:00,68.7,68.76,68.65,68.76,34314.0,62.5118,62.5664,62.4663,62.5664,34314.0
2022-12-05 15:20:00,68.76,68.81,68.71,68.73,30808.0,62.5664,62.6119,62.5209,62.5391,30808.0
2022-12-05 15:30:00,68.73,68.89,68.73,68.83,46833.0,62.5391,62.6847,62.5391,62.6301,46833.0
2022-12-05 15:40:00,68.82,68.86,68.78,68.83,66407.0,62.621,62.6574,62.5846,62.6301,66407.0
2022-12-05 15:50:00,68.82,68.85,68.67,68.69,248638.0,62.621,62.6483,62.4845,62.5027,248638.0
2022-12-06 09:30:00,68.68,68.8,68.58,68.7,51226.0,62.4936,62.6028,62.4026,62.5118,51226.0
2022-12-06 09:40:00,68.73,69.05,68.73,69.0,36257.0,62.5391,62.8303,62.5391,62.7848,36257.0
2022-12-06 09:50:00,68.99,69.05,68.79,68.92,20349.0,62.7757,62.8303,62.5937,62.712,20349.0
2022-12-06 10:00:00,68.93,68.96,68.8,68.87,36898.0,62.7211,62.7484,62.6028,62.6665,36898.0
2022-12-06 10:10:00,68.87,68.92,68.72,68.92,36891.0,62.6665,62.712,62.53,62.712,36891.0
2022-12-06 10:20:00,68.94,68.95,68.73,68.75,14984.0,62.7302,62.7393,62.5391,62.5573,14984.0
2022-12-06 10:30:00,68.77,68.78,68.66,68.73,58332.0,62.5755,62.5846,62.4754,62.5391,58332.0
2022-12-06 10:40:00,68.73,68.86,68.65,68.84,67573.0,62.5391,62.6574,62.4663,62.6392,67573.0
2022-12-06 10:50:00,68.83,68.85,68.68,68.73,20564.0,62.6301,62.6483,62.4936,62.5391,20564.0
2022-12-06 11:00:00,68.72,68.83,68.72,68.76,17869.0,62.53,62.6301,62.53,62.5664,17869.0
2022-12-06 11:10:00,68.75,68.87,68.72,68.8,15833.0,62.5573,62.6665,62.53,62.6028,15833.0
2022-12-06 11:20:00,68.79,68.94,68.76,68.9,66647.0,62.5937,62.7302,62.5664,62.6938,66647.0
2022-12-06 11:30:00,68.9,68.99,68.87,68.92,31653.0,62.6938,62.7757,62.6665,62.712,31653.0
2022-12-06 11:40:00,68.9,68.99,68.86,68.95,37675.0,62.6938,62.7757,62.6574,62.7393,37675.0
2022-12-06 11:50:00,68.96,68.98,68.87,68.91,45210.0,62.7484,62.7666,62.6665,62.7029,45210.0
2022-12-06 12:00:00,68.93,69.09,68.93,69.02,20777.0,62.7211,62.8667,62.7211,62.803,20777.0
2022-12-06 12:10:00,69.01,69.02,68.88,68.93,40369.0,62.7939,62.803,62.6756,62.7211,40369.0
2022-12-06 12:20:00,68.94,68.97,68.89,68.97,28582.0,62.7302,62.7575,62.6847,62.7575,28582.0
2022-12-06 12:30:00,68.98,69.03,68.94,68.98,18084.0,62.7666,62.8121,62.7302,62.7666,18084.0
2022-12-06 12:40:00,68.99,69.03,68.96,69.02,8131.0,62.7757,62.8121,62.7484,62.803,8131.0
2022-12-06 12:50:00,69.01,69.04,68.98,69.0,11555.0,62.7939,62.8212,62.7666,62.7848,11555.0
2022-12-06 13:00:00,69.0,69.01,68.93,68.96,20187.0,62.7848,62.7939,62.7211,62.7484,20187.0
2022-12-06 13:10:00,68.95,68.97,68.9,68.93,13908.0,62.7393,62.7575,62.6938,62.7211,13908.0
2022-12-06 13:20:00,68.94,68.96,68.85,68.87,13296.0,62.7302,62.7484,62.6483,62.6665,13296.0
2022-12-06 13:30:00,68.87,68.89,68.77,68.8,15790.0,62.6665,62.6847,62.5755,62.6028,15790.0
2022-12-06 13:40:00,68.81,68.86,68.79,68.83,10251.0,62.6119,62.6574,62.5937,62.6301,10251.0
2022-12-06 13:50:00,68.85,68.92,68.82,68.92,19353.0,62.6483,62.712,62.621,62.712,19353.0
2022-12-06 14:00:00,68.92,68.97,68.85,68.9,20314.0,62.712,62.7575,62.6483,62.6938,20314.0
2022-12-06 14:10:00,68.9,68.97,68.88,68.95,16746.0,62.6938,62.7575,62.6756,62.7393,16746.0
2022-12-06 14:20:00,68.95,68.98,68.91,68.94,20622.0,62.7393,62.7666,62.7029,62.7302,20622.0
2022-12-06 14:30:00,68.94,68.98,68.92,68.96,22249.0,62.7302,62.7666,62.712,62.7484,22249.0
2022-12-06 14:40:00,68.97,69.04,68.96,68.99,19724.0,62.7575,62.8212,62.7484,62.7757,19724.0
2022-12-06 14:50:00,68.99,69.06,68.95,69.05,23704.0,62.7757,62.8394,62.7393,62.8303,23704.0
2022-12-06 15:00:00,69.06,69.15,69.06,69.13,37579.0,62.8394,62.9213,62.8394,62.9031,37579.0
2022-12-06 15:10:00,69.12,69.25,69.07,69.21,47128.0,62.894,63.0123,62.8485,62.9759,47128.0
2022-12-06 15:20:00,69.22,69.29,69.15,69.17,56517.0,62.985,63.0487,62.9213,62.9395,56517.0
2022-12-06 15:30:00,69.17,69.23,69.13,69.22,74510.0,62.9395,62.9941,62.9031,62.985,74510.0
2022-12-06 15:40:00,69.22,69.29,69.18,69.23,93057.0,62.985,63.0487,62.9486,62.9941,93057.0
2022-12-06 15:50:00,69.24,69.4,69.22,69.32,253558.0,63.0032,63.1487,62.985,63.0759,253558.0
2022-12-07 09:30:00,69.52,69.57,69.24,69.4,54827.0,63.2579,63.3034,63.0032,63.1487,54827.0
2022-12-07 09:40:00,69.36,69.6,69.35,69.46,20901.0,63.1123,63.3307,63.1032,63.2033,20901.0
2022-12-07 09:50:00,69.45,69.51,69.35,69.39,18835.0,63.1942,63.2488,63.1032,63.1396,18835.0
2022-12-07 10:00:00,69.38,69.53,69.33,69.48,21194.0,63.1305,63.267,63.085,63.2215,21194.0
2022-12-07 10:10:00,69.47,69.55,69.35,69.5,36044.0,63.2124,63.2852,63.1032,63.2397,36044.0
2022-12-07 10:20:00,69.49,69.79,69.48,69.79,24295.0,63.2306,63.5036,63.2215,63.5036,24295.0
2022-12-07 10:30:00,69.77,69.81,69.56,69.58,37332.0,63.4854,63.5218,63.2943,63.3125,37332.0
2022-12-07 10:40:00,69.56,69.65,69.56,69.64,41789.0,63.2943,63.3762,63.2943,63.3671,41789.0
2022-12-07 10:50:00,69.64,69.71,69.55,69.57,19062.0,63.3671,63.4308,63.2852,63.3034,19062.0
2022-12-07 11:00:00,69.58,69.6,69.46,69.48,16623.0,63.3125,63.3307,63.2033,63.2215,16623.0
2022-12-07 11:10:00,69.48,69.48,69.28,69.34,27609.0,63.2215,63.2215,63.0396,63.0941,27609.0
2022-12-07 11:20:00,69.36,69.37,69.14,69.19,27028.0,63.1123,63.1214,62.9122,62.9577,27028.0
2022-12-07 11:30:00,69.2,69.24,69.1,69.13,17673.0,62.9668,63.0032,62.8758,62.9031,17673.0
2022-12-07 11:40:00,69.11,69.12,68.99,69.0,21260.0,62.8849,62.894,62.7757,62.7848,21260.0
2022-12-07 11:50:00,69.01,69.03,68.89,68.99,19464.0,62.7939,62.8121,62.6847,62.7757,19464.0
2022-12-07 12:00:00,69.0,69.0,68.87,68.89,29861.0,62.7848,62.7848,62.6665,62.6847,29861.0
2022-12-07 12:10:00,68.88,68.93,68.82,68.83,60356.0,62.6756,62.7211,62.621,62.6301,60356.0
2022-12-07 12:20:00,68.84,68.86,68.77,68.82,16161.0,62.6392,62.6574,62.5755,62.621,16161.0
2022-12-07 12:30:00,68.83,68.87,68.74,68.77,12078.0,62.6301,62.6665,62.5482,62.5755,12078.0
2022-12-07 12:40:00,68.81,68.99,68.81,68.96,15062.0,62.6119,62.7757,62.6119,62.7484,15062.0
2022-12-07 12:50:00,68.97,69.04,68.97,69.02,26062.0,62.7575,62.8212,62.7575,62.803,26062.0
2022-12-07 13:00:00,69.01,69.07,68.96,69.0,16025.0,62.7939,62.8485,62.7484,62.7848,16025.0
2022-12-07 13:10:00,69.01,69.2,69.01,69.2,14983.0,62.7939,62.9668,62.7939,62.9668,14983.0
2022-12-07 13:20:00,69.2,69.21,69.12,69.15,8251.0,62.9668,62.9759,62.894,62.9213,8251.0
2022-12-07 13:30:00,69.16,69.16,68.97,69.01,13619.0,62.9304,62.9304,62.7575,62.7939,13619.0
2022-12-07 13:40:00,69.0,69.07,69.0,69.07,6803.0,62.7848,62.8485,62.7848,62.8485,6803.0
2022-12-07 13:50:00,69.05,69.05,68.89,68.92,14282.0,62.8303,62.8303,62.6847,62.712,14282.0
2022-12-07 14:00:00,68.92,68.93,68.83,68.87,12551.0,62.712,62.7211,62.6301,62.6665,12551.0
2022-12-07 14:10:00,68.87,68.94,68.84,68.88,10411.0,62.6665,62.7302,62.6392,62.6756,10411.0
2022-12-07 14:20:00,68.87,68.96,68.85,68.95,11224.0,62.6665,62.7484,62.6483,62.7393,11224.0
2022-12-07 14:30:00,68.96,69.04,68.93,69.03,15293.0,62.7484,62.8212,62.7211,62.8121,15293.0
2022-12-07 14:40:00,69.03,69.07,68.92,68.92,16118.0,62.8121,62.8485,62.712,62.712,16118.0
2022-12-07 14:50:00,68.91,68.91,68.79,68.81,31150.0,62.7029,62.7029,62.5937,62.6119,31150.0
2022-12-07 15:00:00,68.81,68.87,68.63,68.63,28193.0,62.6119,62.6665,62.4481,62.4481,28193.0
2022-12-07 15:10:00,68.65,68.68,68.52,68.56,43807.0,62.4663,62.4936,62.348,62.3844,43807.0
2022-12-07 15:20:00,68.56,68.67,68.51,68.66,34814.0,62.3844,62.4845,62.3389,62.4754,34814.0
2022-12-07 15:30:00,68.66,68.71,68.6,68.7,29848.0,62.4754,62.5209,62.4208,62.5118,29848.0
2022-12-07 15:40:00,68.7,68.75,68.63,68.73,41577.0,62.5118,62.5573,62.4481,62.5391,41577.0
2022-12-07 15:50:00,68.72,68.9,68.7,68.84,257555.0,62.53,62.6938,62.5118,62.6392,257555.0
2022-12-08 09:30:00,68.75,68.87,68.6,68.68,43738.0,62.5573,62.6665,62.4208,62.4936,43738.0
2022-12-08 09:40:00,68.7,68.74,68.57,68.68,17547.0,62.5118,62.5482,62.3935,62.4936,17547.0
2022-12-08 09:50:00,68.66,68.87,68.62,68.84,33011.0,62.4754,62.6665,62.439,62.6392,33011.0
2022-12-08 10:00:00,68.82,68.98,68.78,68.97,33922.0,62.621,62.7666,62.5846,62.7575,33922.0
2022-12-08 10:10:00,68.99,69.02,68.86,68.96,26373.0,62.7757,62.803,62.6574,62.7484,26373.0
2022-12-08 10:20:00,68.98,69.27,68.97,69.26,21274.0,62.7666,63.0305,62.7575,63.0214,21274.0
2022-12-08 10:30:00,69.28,69.31,69.18,69.21,32372.0,63.0396,63.0669,62.9486,62.9759,32372.0
2022-12-08 10:40:00,69.2,69.3,69.13,69.24,8922.0,62.9668,63.0578,62.9031,63.0032,8922.0
2022-12-08 10:50:00,69.25,69.37,69.25,69.3,25320.0,63.0123,63.1214,63.0123,63.0578,25320.0
2022-12-08 11:00:00,69.3,69.35,69.21,69.22,19032.0,63.0578,63.1032,62.9759,62.985,19032.0
2022-12-08 11:10:00,69.23,69.25,69.1,69.13,18288.0,62.9941,63.0123,62.8758,62.9031,18288.0
2022-12-08 11:20:00,69.12,69.33,69.1,69.33,17891.0,62.894,63.085,62.8758,63.085,17891.0
2022-12-08 11:30:00,69.33,69.46,69.32,69.45,15212.0,63.085,63.2033,63.0759,63.1942,15212.0
2022-12-08 11:40:00,69.45,69.46,69.33,69.36,16141.0,63.1942,63.2033,63.085,63.1123,16141.0
2022-12-08 11:50:00,69.35,69.44,69.35,69.44,21658.0,63.1032,63.1851,63.1032,63.1851,21658.0
2022-12-08 12:00:00,69.44,69.74,69.43,69.74,39968.0,63.1851,63.4581,63.176,63.4581,39968.0
2022-12-08 12:10:00,69.73,69.78,69.63,69.65,22344.0,63.449,63.4945,63.358,63.3762,22344.0
2022-12-08 12:20:00,69.64,69.68,69.59,69.65,7763.0,63.3671,63.4035,63.3216,63.3762,7763.0
2022-12-08 12:30:00,69.65,69.75,69.64,69.7,19604.0,63.3762,63.4672,63.3671,63.4217,19604.0
2022-12-08 12:40:00,69.69,69.71,69.61,69.66,8228.0,63.4126,63.4308,63.3398,63.3853,8228.0
2022-12-08 12:50:00,69.65,69.71,69.64,69.68,13161.0,63.3762,63.4308,63.3671,63.4035,13161.0
2022-12-08 13:00:00,69.68,69.73,69.67,69.73,16645.0,63.4035,63.449,63.3944,63.449,16645.0
2022-12-08 13:10:00,69.71,69.71,69.63,69.65,10159.0,63.4308,63.4308,63.358,63.3762,10159.0
2022-12-08 13:20:00,69.64,69.72,69.63,69.71,14435.0,63.3671,63.4399,63.358,63.4308,14435.0
2022-12-08 13:30:00,69.72,69.81,69.71,69.8,29350.0,63.4399,63.5218,63.4308,63.5127,29350.0
2022-12-08 13:40:00,69.8,69.95,69.8,69.95,23687.0,63.5127,63.6492,63.5127,63.6492,23687.0
2022-12-08 13:50:00,69.95,69.98,69.87,69.92,17311.0,63.6492,63.6765,63.5764,63.6219,17311.0
2022-12-08 14:00:00,69.92,69.92,69.66,69.72,21598.0,63.6219,63.6219,63.3853,63.4399,21598.0
2022-12-08 14:10:00,69.7,69.8,69.65,69.77,20040.0,63.4217,63.5127,63.3762,63.4854,20040.0
2022-12-08 14:20:00,69.76,69.8,69.72,69.74,15747.0,63.4763,63.5127,63.4399,63.4581,15747.0
2022-12-08 14:30:00,69.75,69.77,69.68,69.76,29002.0,63.4672,63.4854,63.4035,63.4763,29002.0
2022-12-08 14:40:00,69.77,69.83,69.73,69.73,28921.0,63.4854,63.54,63.449,63.449,28921.0
2022-12-08 14:50:00,69.73,69.8,69.66,69.67,33140.0,63.449,63.5127,63.3853,63.3944,33140.0
2022-12-08 15:00:00,69.67,69.68,69.59,69.6,26717.0,63.3944,63.4035,63.3216,63.3307,26717.0
2022-12-08 15:10:00,69.6,69.7,69.57,69.69,31955.0,63.3307,63.4217,63.3034,63.4126,31955.0
2022-12-08 15:20:00,69.68,69.77,69.61,69.74,33045.0,63.4035,63.4854,63.3398,63.4581,33045.0
2022-12-08 15:30:00,69.74,69.83,69.68,69.71,48406.0,63.4581,63.54,63.4035,63.4308,48406.0
2022-12-08 15:40:00,69.7,69.73,69.62,69.7,54021.0,63.4217,63.449,63.3489,63.4217,54021.0
2022-12-08 15:50:00,69.72,69.86,69.69,69.82,231197.0,63.4399,63.5673,63.4126,63.5309,231197.0
2022-12-09 09:30:00,69.67,69.86,69.47,69.82,52351.0,63.3944,63.5673,63.2124,63.5309,52351.0
2022-12-09 09:40:00,69.8,70.11,69.8,69.97,28234.0,63.5127,63.7948,63.5127,63.6674,28234.0
2022-12-09 09:50:00,70.01,70.08,69.91,70.08,25527.0,63.7038,63.7675,63.6128,63.7675,25527.0
2022-12-09 10:00:00,70.1,70.26,69.98,70.18,25779.0,63.7857,63.9313,63.6765,63.8585,25779.0
2022-12-09 10:10:00,70.22,70.23,70.09,70.16,16787.0,63.8949,63.904,63.7766,63.8403,16787.0
2022-12-09 10:20:00,70.16,70.16,69.86,69.91,22788.0,63.8403,63.8403,63.5673,63.6128,22788.0
2022-12-09 10:30:00,69.93,70.0,69.67,69.82,43648.0,63.631,63.6947,63.3944,63.5309,43648.0
2022-12-09 10:40:00,69.81,69.87,69.73,69.87,35773.0,63.5218,63.5764,63.449,63.5764,35773.0
2022-12-09 10:50:00,69.87,69.97,69.85,69.93,26609.0,63.5764,63.6674,63.5582,63.631,26609.0
2022-12-09 11:00:00,69.95,69.97,69.84,69.85,22954.0,63.6492,63.6674,63.5491,63.5582,22954.0
2022-12-09 11:10:00,69.85,69.97,69.79,69.93,16948.0,63.5582,63.6674,63.5036,63.631,16948.0
2022-12-09 11:20:00,69.94,70.01,69.9,69.98,19456.0,63.6401,63.7038,63.6037,63.6765,19456.0
2022-12-09 11:30:00,69.97,70.05,69.94,70.01,38452.0,63.6674,63.7402,63.6401,63.7038,38452.0
2022-12-09 11:40:00,70.01,70.12,69.97,70.1,27449.0,63.7038,63.8039,63.6674,63.7857,27449.0
2022-12-09 11:50:00,70.12,70.23,70.11,70.22,26850.0,63.8039,63.904,63.7948,63.8949,26850.0
2022-12-09 12:00:00,70.23,70.3,70.18,70.27,28702.0,63.904,63.9677,63.8585,63.9404,28702.0
2022-12-09 12:10:00,70.28,70.31,70.15,70.16,38255.0,63.9495,63.9768,63.8312,63.8403,38255.0
2022-12-09 12:20:00,70.16,70.21,70.14,70.19,34325.0,63.8403,63.8858,63.8221,63.8676,34325.0
2022-12-09 12:30:00,70.19,70.4,70.19,70.34,64952.0,63.8676,64.0587,63.8676,64.0041,64952.0
2022-12-09 12:40:00,70.35,70.36,70.26,70.33,75975.0,64.0132,64.0223,63.9313,63.995,75975.0
2022-12-09 12:50:00,70.33,70.4,70.3,70.39,45590.0,63.995,64.0587,63.9677,64.0496,45590.0
2022-12-09 13:00:00,70.39,70.4,70.29,70.32,27918.0,64.0496,64.0587,63.9586,63.9859,27918.0
2022-12-09 13:10:00,70.32,70.41,70.32,70.33,27219.0,63.9859,64.0678,63.9859,63.995,27219.0
2022-12-09 13:20:00,70.34,70.35,70.23,70.3,29661.0,64.0041,64.0132,63.904,63.9677,29661.0
2022-12-09 13:30:00,70.29,70.35,70.22,70.23,43020.0,63.9586,64.0132,63.8949,63.904,43020.0
2022-12-09 13:40:00,70.23,70.25,70.14,70.2,17960.0,63.904,63.9222,63.8221,63.8767,17960.0
2022-12-09 13:50:00,70.19,70.21,70.06,70.1,16830.0,63.8676,63.8858,63.7493,63.7857,16830.0
2022-12-09 14:00:00,70.11,70.11,69.96,69.99,16093.0,63.7948,63.7948,63.6583,63.6856,16093.0
2022-12-09 14:10:00,69.97,69.98,69.93,69.97,20252.0,63.6674,63.6765,63.631,63.6674,20252.0
2022-12-09 14:20:00,69.96,69.96,69.88,69.94,24064.0,63.6583,63.6583,63.5855,63.6401,24064.0
2022-12-09 14:30:00,69.94,69.96,69.89,69.93,20840.0,63.6401,63.6583,63.5946,63.631,20840.0
2022-12-09 14:40:00,69.93,69.93,69.87,69.92,25300.0,63.631,63.631,63.5764,63.6219,25300.0
2022-12-09 14:50:00,69.92,70.03,69.9,70.02,33137.0,63.6219,63.722,63.6037,63.7129,33137.0
2022-12-09 15:00:00,70.03,70.06,69.96,69.97,34282.0,63.722,63.7493,63.6583,63.6674,34282.0
2022-12-09 15:10:00,69.96,70.05,69.94,69.96,32748.0,63.6583,63.7402,63.6401,63.6583,32748.0
2022-12-09 15:20:00,69.95,69.98,69.87,69.88,39609.0,63.6492,63.6765,63.5764,63.5855,39609.0
2022-12-09 15:30:00,69.88,69.94,69.81,69.84,77207.0,63.5855,63.6401,63.5218,63.5491,77207.0
2022-12-09 15:40:00,69.84,70.0,69.78,69.96,70643.0,63.5491,63.6947,63.4945,63.6583,70643.0
2022-12-09 15:50:00,69.96,69.99,69.82,69.82,246292.0,63.6583,63.6856,63.5309,63.5309,246292.0
2022-12-12 09:30:00,70.51,70.64,70.08,70.29,60694.0,64.1588,64.277,63.7675,63.9586,60694.0
2022-12-12 09:40:00,70.3,70.35,70.12,70.2,19911.0,63.9677,64.0132,63.8039,63.8767,19911.0
2022-12-12 09:50:00,70.21,70.3,70.17,70.23,23714.0,63.8858,63.9677,63.8494,63.904,23714.0
2022-12-12 10:00:00,70.24,70.24,69.97,70.02,30230.0,63.9131,63.9131,63.6674,63.7129,30230.0
2022-12-12 10:10:00,70.03,70.05,69.97,70.03,16074.0,63.722,63.7402,63.6674,63.722,16074.0
2022-12-12 10:20:00,70.03,70.2,70.03,70.16,16627.0,63.722,63.8767,63.722,63.8403,16627.0
2022-12-12 10:30:00,70.16,70.31,70.13,70.29,46551.0,63.8403,63.9768,63.813,63.9586,46551.0
2022-12-12 10:40:00,70.29,70.54,70.28,70.47,31481.0,63.9586,64.1861,63.9495,64.1224,31481.0
2022-12-12 10:50:00,70.45,70.53,70.35,70.42,44061.0,64.1042,64.177,64.0132,64.0769,44061.0
2022-12-12 11:00:00,70.42,70.56,70.41,70.55,48983.0,64.0769,64.2043,64.0678,64.1952,48983.0
2022-12-12 11:10:00,70.55,70.68,70.54,70.62,26066.0,64.1952,64.3134,64.1861,64.2589,26066.0
2022-12-12 11:20:00,70.63,70.64,70.52,70.55,17585.0,64.268,64.277,64.1679,64.1952,17585.0
2022-12-12 11:30:00,70.54,70.63,70.49,70.61,13180.0,64.1861,64.268,64.1406,64.2498,13180.0
2022-12-12 11:40:00,70.61,70.65,70.55,70.6,8880.0,64.2498,64.2861,64.1952,64.2407,8880.0
2022-12-12 11:50:00,70.59,70.67,70.59,70.65,8528.0,64.2316,64.3043,64.2316,64.2861,8528.0
2022-12-12 12:00:00,70.64,70.75,70.63,70.75,13152.0,64.277,64.3771,64.268,64.3771,13152.0
2022-12-12 12:10:00,70.73,70.81,70.7,70.75,25603.0,64.3589,64.4317,64.3316,64.3771,25603.0
2022-12-12 12:20:00,70.75,70.85,70.74,70.84,16789.0,64.3771,64.4681,64.368,64.459,16789.0
2022-12-12 12:30:00,70.83,70.94,70.82,70.9,22947.0,64.4499,64.55,64.4408,64.5136,22947.0
2022-12-12 12:40:00,70.9,70.96,70.81,70.84,11859.0,64.5136,64.5682,64.4317,64.459,11859.0
2022-12-12 12:50:00,70.83,70.92,70.81,70.92,8394.0,64.4499,64.5318,64.4317,64.5318,8394.0
2022-12-12 13:00:00,70.91,70.97,70.82,70.83,18581.0,64.5227,64.5773,64.4408,64.4499,18581.0
2022-12-12 13:10:00,70.82,70.86,70.8,70.85,7946.0,64.4408,64.4772,64.4226,64.4681,7946.0
2022-12-12 13:20:00,70.84,70.88,70.79,70.88,11813.0,64.459,64.4954,64.4135,64.4954,11813.0
2022-12-12 13:30:00,70.89,70.9,70.77,70.78,21958.0,64.5045,64.5136,64.3953,64.4044,21958.0
2022-12-12 13:40:00,70.79,70.94,70.78,70.94,10799.0,64.4135,64.55,64.4044,64.55,10799.0
2022-12-12 13:50:00,70.94,70.97,70.86,70.86,14722.0,64.55,64.5773,64.4772,64.4772,14722.0
2022-12-12 14:00:00,70.87,70.9,70.82,70.89,14290.0,64.4863,64.5136,64.4408,64.5045,14290.0
2022-12-12 14:10:00,70.89,70.92,70.87,70.9,14406.0,64.5045,64.5318,64.4863,64.5136,14406.0
2022-12-12 14:20:00,70.88,70.9,70.81,70.81,15766.0,64.4954,64.5136,64.4317,64.4317,15766.0
2022-12-12 14:30:00,70.81,70.84,70.73,70.81,27904.0,64.4317,64.459,64.3589,64.4317,27904.0
2022-12-12 14:40:00,70.83,70.87,70.82,70.82,16746.0,64.4499,64.4863,64.4408,64.4408,16746.0
2022-12-12 14:50:00,70.82,71.0,70.8,70.96,21479.0,64.4408,64.6046,64.4226,64.5682,21479.0
2022-12-12 15:00:00,70.97,71.13,70.96,71.13,16633.0,64.5773,64.7229,64.5682,64.7229,16633.0
2022-12-12 15:10:00,71.13,71.2,71.11,71.2,14431.0,64.7229,64.7866,64.7047,64.7866,14431.0
2022-12-12 15:20:00,71.22,71.33,71.21,71.31,20830.0,64.8048,64.9049,64.7957,64.8867,20830.0
2022-12-12 15:30:00,71.31,71.49,71.31,71.43,37772.0,64.8867,65.0505,64.8867,64.9959,37772.0
2022-12-12 15:40:00,71.44,71.46,71.38,71.43,38645.0,65.005,65.0232,64.9504,64.9959,38645.0
2022-12-12 15:50:00,71.44,71.61,71.42,71.6,166921.0,65.005,65.1597,64.9868,65.1506,166921.0
2022-12-13 09:30:00,72.43,72.68,72.33,72.4,85593.0,65.9058,66.1333,65.8148,65.8785,85593.0
2022-12-13 09:40:00,72.44,72.77,72.43,72.62,37947.0,65.9149,66.2152,65.9058,66.0787,37947.0
2022-12-13 09:50:00,72.6,72.99,72.57,72.89,41973.0,66.0605,66.4154,66.0332,66.3244,41973.0
2022-12-13 10:00:00,72.9,72.92,72.66,72.8,27327.0,66.3335,66.3517,66.1151,66.2425,27327.0
2022-12-13 10:10:00,72.81,72.95,72.73,72.87,23817.0,66.2516,66.379,66.1788,66.3062,23817.0
2022-12-13 10:20:00,72.85,72.89,72.29,72.46,68828.0,66.288,66.3244,65.7784,65.9331,68828.0
2022-12-13 10:30:00,72.47,72.54,72.16,72.16,23294.0,65.9422,66.0059,65.6601,65.6601,23294.0
2022-12-13 10:40:00,72.19,72.29,72.07,72.18,16535.0,65.6874,65.7784,65.5782,65.6783,16535.0
2022-12-13 10:50:00,72.17,72.23,71.95,71.98,16268.0,65.6692,65.7238,65.4691,65.4963,16268.0
2022-12-13 11:00:00,71.95,72.09,71.88,72.07,24335.0,65.4691,65.5964,65.4054,65.5782,24335.0
2022-12-13 11:10:00,72.08,72.12,71.93,71.95,13949.0,65.5873,65.6237,65.4509,65.4691,13949.0
2022-12-13 11:20:00,71.95,71.99,71.72,71.76,10635.0,65.4691,65.5054,65.2598,65.2962,10635.0
2022-12-13 11:30:00,71.76,71.89,71.7,71.73,17188.0,65.2962,65.4145,65.2416,65.2689,17188.0
2022-12-13 11:40:00,71.72,71.74,71.28,71.35,13048.0,65.2598,65.278,64.8594,64.9231,13048.0
2022-12-13 11:50:00,71.35,71.52,71.29,71.52,32808.0,64.9231,65.0778,64.8685,65.0778,32808.0
2022-12-13 12:00:00,71.53,71.6,71.48,71.53,13236.0,65.0869,65.1506,65.0414,65.0869,13236.0
2022-12-13 12:10:00,71.51,71.53,71.21,71.21,21612.0,65.0687,65.0869,64.7957,64.7957,21612.0
2022-12-13 12:20:00,71.25,71.4,71.25,71.27,14907.0,64.8321,64.9686,64.8321,64.8503,14907.0
2022-12-13 12:30:00,71.26,71.27,71.17,71.2,14323.0,64.8412,64.8503,64.7593,64.7866,14323.0
2022-12-13 12:40:00,71.22,71.23,70.97,70.97,33509.0,64.8048,64.8139,64.5773,64.5773,33509.0
2022-12-13 12:50:00,70.98,71.02,70.84,70.91,16542.0,64.5864,64.6228,64.459,64.5227,16542.0
2022-12-13 13:00:00,70.89,71.05,70.88,70.99,22768.0,64.5045,64.6501,64.4954,64.5955,22768.0
2022-12-13 13:10:00,70.98,71.3,70.98,71.3,20915.0,64.5864,64.8776,64.5864,64.8776,20915.0
2022-12-13 13:20:00,71.27,71.37,71.24,71.31,13795.0,64.8503,64.9413,64.823,64.8867,13795.0
2022-12-13 13:30:00,71.31,71.45,71.23,71.3,23304.0,64.8867,65.0141,64.8139,64.8776,23304.0
2022-12-13 13:40:00,71.32,71.46,71.32,71.37,11437.0,64.8958,65.0232,64.8958,64.9413,11437.0
2022-12-13 13:50:00,71.33,71.39,71.26,71.39,13634.0,64.9049,64.9595,64.8412,64.9595,13634.0
2022-12-13 14:00:00,71.39,71.47,71.3,71.3,17932.0,64.9595,65.0323,64.8776,64.8776,17932.0
2022-12-13 14:10:00,71.31,71.36,71.25,71.25,14620.0,64.8867,64.9322,64.8321,64.8321,14620.0
2022-12-13 14:20:00,71.26,71.3,71.23,71.29,18392.0,64.8412,64.8776,64.8139,64.8685,18392.0
2022-12-13 14:30:00,71.3,71.37,71.24,71.37,19720.0,64.8776,64.9413,64.823,64.9413,19720.0
2022-12-13 14:40:00,71.36,71.49,71.32,71.44,17181.0,64.9322,65.0505,64.8958,65.005,17181.0
2022-12-13 14:50:00,71.42,71.45,71.3,71.38,18830.0,64.9868,65.0141,64.8776,64.9504,18830.0
2022-12-13 15:00:00,71.38,71.38,71.14,71.27,18416.0,64.9504,64.9504,64.732,64.8503,18416.0
2022-12-13 15:10:00,71.23,71.37,71.17,71.36,18042.0,64.8139,64.9413,64.7593,64.9322,18042.0
2022-12-13 15:20:00,71.36,71.52,71.3,71.49,21212.0,64.9322,65.0778,64.8776,65.0505,21212.0
2022-12-13 15:30:00,71.53,71.65,71.49,71.54,31116.0,65.0869,65.1961,65.0505,65.096,31116.0
2022-12-13 15:40:00,71.54,71.75,71.52,71.68,43874.0,65.096,65.2871,65.0778,65.2234,43874.0
2022-12-13 15:50:00,71.68,71.82,71.52,71.61,214748.0,65.2234,65.3508,65.0778,65.1597,214748.0
2022-12-14 09:30:00,71.84,72.04,71.81,72.01,35526.0,65.369,65.5509,65.3417,65.5236,35526.0
2022-12-14 09:40:00,72.01,72.24,71.92,72.2,16759.0,65.5236,65.7329,65.4418,65.6965,16759.0
2022-12-14 09:50:00,72.22,72.36,72.21,72.29,16090.0,65.7147,65.8421,65.7056,65.7784,16090.0
2022-12-14 10:00:00,72.31,72.32,72.08,72.19,30229.0,65.7966,65.8057,65.5873,65.6874,30229.0
2022-12-14 10:10:00,72.18,72.41,72.16,72.33,17210.0,65.6783,65.8876,65.6601,65.8148,17210.0
2022-12-14 10:20:00,72.33,72.38,72.22,72.23,12445.0,65.8148,65.8603,65.7147,65.7238,12445.0
2022-12-14 10:30:00,72.23,72.36,72.21,72.33,11702.0,65.7238,65.8421,65.7056,65.8148,11702.0
2022-12-14 10:40:00,72.34,72.39,72.33,72.39,11275.0,65.8239,65.8694,65.8148,65.8694,11275.0
2022-12-14 10:50:00,72.4,72.43,72.29,72.39,12686.0,65.8785,65.9058,65.7784,65.8694,12686.0
2022-12-14 11:00:00,72.38,72.51,72.38,72.42,11200.0,65.8603,65.9786,65.8603,65.8967,11200.0
2022-12-14 11:10:00,72.44,72.45,72.29,72.34,8133.0,65.9149,65.924,65.7784,65.8239,8133.0
2022-12-14 11:20:00,72.34,72.38,72.27,72.38,12261.0,65.8239,65.8603,65.7602,65.8603,12261.0
2022-12-14 11:30:00,72.38,72.4,72.25,72.28,13120.0,65.8603,65.8785,65.742,65.7693,13120.0
2022-12-14 11:40:00,72.27,72.28,72.1,72.1,13218.0,65.7602,65.7693,65.6055,65.6055,13218.0
2022-12-14 11:50:00,72.08,72.15,72.0,72.1,33490.0,65.5873,65.651,65.5145,65.6055,33490.0
2022-12-14 12:00:00,72.1,72.1,72.06,72.06,8460.0,65.6055,65.6055,65.5691,65.5691,8460.0
2022-12-14 12:10:00,72.05,72.08,72.01,72.07,7927.0,65.56,65.5873,65.5236,65.5782,7927.0
2022-12-14 12:20:00,72.08,72.18,72.06,72.11,9425.0,65.5873,65.6783,65.5691,65.6146,9425.0
2022-12-14 12:30:00,72.11,72.16,72.05,72.14,12566.0,65.6146,65.6601,65.56,65.6419,12566.0
2022-12-14 12:40:00,72.14,72.18,72.09,72.11,10620.0,65.6419,65.6783,65.5964,65.6146,10620.0
2022-12-14 12:50:00,72.1,72.12,72.08,72.1,11598.0,65.6055,65.6237,65.5873,65.6055,11598.0
2022-12-14 13:00:00,72.09,72.13,72.06,72.13,11337.0,65.5964,65.6328,65.5691,65.6328,11337.0
2022-12-14 13:10:00,72.13,72.19,72.12,72.12,12752.0,65.6328,65.6874,65.6237,65.6237,12752.0
2022-12-14 13:20:00,72.13,72.17,72.11,72.15,6760.0,65.6328,65.6692,65.6146,65.651,6760.0
2022-12-14 13:30:00,72.16,72.22,72.09,72.22,22300.0,65.6601,65.7147,65.5964,65.7147,22300.0
2022-12-14 13:40:00,72.2,72.25,72.14,72.15,17666.0,65.6965,65.742,65.6419,65.651,17666.0
2022-12-14 13:50:00,72.16,72.26,72.15,72.16,14818.0,65.6601,65.7511,65.651,65.6601,14818.0
2022-12-14 14:00:00,72.13,72.13,71.21,71.3,33489.0,65.6328,65.6328,64.7957,64.8776,33489.0
2022-12-14 14:10:00,71.3,71.42,71.17,71.38,49783.0,64.8776,64.9868,64.7593,64.9504,49783.0
2022-12-14 14:20:00,71.36,71.53,71.29,71.46,23027.0,64.9322,65.0869,64.8685,65.0232,23027.0
2022-12-14 14:30:00,71.44,71.54,70.84,71.08,32548.0,65.005,65.096,64.459,64.6774,32548.0
2022-12-14 14:40:00,71.07,71.26,70.78,71.08,22611.0,64.6683,64.8412,64.4044,64.6774,22611.0
2022-12-14 14:50:00,71.05,71.29,70.94,71.23,19900.0,64.6501,64.8685,64.55,64.8139,19900.0
2022-12-14 15:00:00,71.25,71.47,71.14,71.41,26456.0,64.8321,65.0323,64.732,64.9777,26456.0
2022-12-14 15:10:00,71.4,71.7,71.38,71.58,42499.0,64.9686,65.2416,64.9504,65.1324,42499.0
2022-12-14 15:20:00,71.59,71.64,71.06,71.06,30697.0,65.1415,65.187,64.6592,64.6592,30697.0
2022-12-14 15:30:00,71.04,71.28,70.94,71.26,51350.0,64.641,64.8594,64.55,64.8412,51350.0
2022-12-14 15:40:00,71.25,71.39,71.22,71.32,30444.0,64.8321,64.9595,64.8048,64.8958,30444.0
2022-12-14 15:50:00,71.34,71.57,71.25,71.29,275324.0,64.914,65.1233,64.8321,64.8685,275324.0
2022-12-15 09:30:00,70.99,71.1,70.82,71.08,42916.0,64.5955,64.6956,64.4408,64.6774,42916.0
2022-12-15 09:40:00,71.07,71.18,70.99,71.04,22153.0,64.6683,64.7684,64.5955,64.641,22153.0
2022-12-15 09:50:00,71.02,71.22,70.94,70.96,37700.0,64.6228,64.8048,64.55,64.5682,37700.0
2022-12-15 10:00:00,70.87,70.94,70.66,70.8,48476.0,64.4863,64.55,64.2952,64.4226,48476.0
2022-12-15 10:10:00,70.82,70.83,70.67,70.69,25042.0,64.4408,64.4499,64.3043,64.3225,25042.0
2022-12-15 10:20:00,70.7,70.7,70.55,70.65,18856.0,64.3316,64.3316,64.1952,64.2861,18856.0
2022-12-15 10:30:00,70.67,70.91,70.58,70.9,37322.0,64.3043,64.5227,64.2225,64.5136,37322.0
2022-12-15 10:40:00,70.9,70.93,70.73,70.76,29599.0,64.5136,64.5409,64.3589,64.3862,29599.0
2022-12-15 10:50:00,70.75,70.78,70.62,70.68,19468.0,64.3771,64.4044,64.2589,64.3134,19468.0
2022-12-15 11:00:00,70.71,70.73,70.47,70.5,20322.0,64.3407,64.3589,64.1224,64.1497,20322.0
2022-12-15 11:10:00,70.5,70.55,70.42,70.48,24229.0,64.1497,64.1952,64.0769,64.1315,24229.0
2022-12-15 11:20:00,70.47,70.47,70.25,70.3,27767.0,64.1224,64.1224,63.9222,63.9677,27767.0
2022-12-15 11:30:00,70.31,70.53,70.29,70.44,18139.0,63.9768,64.177,63.9586,64.0951,18139.0
2022-12-15 11:40:00,70.44,70.44,70.34,70.34,12774.0,64.0951,64.0951,64.0041,64.0041,12774.0
2022-12-15 11:50:00,70.32,70.48,70.31,70.48,10897.0,63.9859,64.1315,63.9768,64.1315,10897.0
2022-12-15 12:00:00,70.48,70.56,70.46,70.55,12957.0,64.1315,64.2043,64.1133,64.1952,12957.0
2022-12-15 12:10:00,70.55,70.6,70.5,70.57,6684.0,64.1952,64.2407,64.1497,64.2134,6684.0
2022-12-15 12:20:00,70.56,70.56,70.38,70.5,6038.0,64.2043,64.2043,64.0405,64.1497,6038.0
2022-12-15 12:30:00,70.51,70.66,70.51,70.65,19443.0,64.1588,64.2952,64.1588,64.2861,19443.0
2022-12-15 12:40:00,70.65,70.65,70.45,70.53,23633.0,64.2861,64.2861,64.1042,64.177,23633.0
2022-12-15 12:50:00,70.53,70.57,70.44,70.48,17065.0,64.177,64.2134,64.0951,64.1315,17065.0
2022-12-15 13:00:00,70.48,70.48,70.32,70.42,15799.0,64.1315,64.1315,63.9859,64.0769,15799.0
2022-12-15 13:10:00,70.44,70.5,70.43,70.47,18548.0,64.0951,64.1497,64.086,64.1224,18548.0
2022-12-15 13:20:00,70.47,70.6,70.45,70.57,12130.0,64.1224,64.2407,64.1042,64.2134,12130.0
2022-12-15 13:30:00,70.56,70.56,70.43,70.47,18427.0,64.2043,64.2043,64.086,64.1224,18427.0
2022-12-15 13:40:00,70.47,70.5,70.39,70.5,16667.0,64.1224,64.1497,64.0496,64.1497,16667.0
2022-12-15 13:50:00,70.53,70.74,70.52,70.74,13925.0,64.177,64.368,64.1679,64.368,13925.0
2022-12-15 14:00:00,70.74,70.8,70.68,70.69,14169.0,64.368,64.4226,64.3134,64.3225,14169.0
2022-12-15 14:10:00,70.68,70.88,70.67,70.86,22769.0,64.3134,64.4954,64.3043,64.4772,22769.0
2022-12-15 14:20:00,70.85,70.88,70.66,70.75,24065.0,64.4681,64.4954,64.2952,64.3771,24065.0
2022-12-15 14:30:00,70.74,70.88,70.73,70.87,24633.0,64.368,64.4954,64.3589,64.4863,24633.0
2022-12-15 14:40:00,70.85,70.93,70.77,70.81,23697.0,64.4681,64.5409,64.3953,64.4317,23697.0
2022-12-15 14:50:00,70.78,70.87,70.71,70.86,31369.0,64.4044,64.4863,64.3407,64.4772,31369.0
2022-12-15 15:00:00,70.87,71.01,70.85,70.87,30495.0,64.4863,64.6137,64.4681,64.4863,30495.0
2022-12-15 15:10:00,70.88,70.95,70.68,70.68,38192.0,64.4954,64.5591,64.3134,64.3134,38192.0
2022-12-15 15:20:00,70.67,70.78,70.65,70.78,31853.0,64.3043,64.4044,64.2861,64.4044,31853.0
2022-12-15 15:30:00,70.77,70.91,70.67,70.69,47801.0,64.3953,64.5227,64.3043,64.3225,47801.0
2022-12-15 15:40:00,70.69,70.72,70.49,70.57,69502.0,64.3225,64.3498,64.1406,64.2134,69502.0
2022-12-15 15:50:00,70.58,70.68,70.52,70.62,316444.0,64.2225,64.3134,64.1679,64.2589,316444.0
2022-12-16 09:30:00,70.26,70.26,69.67,69.92,728708.0,63.9313,63.9313,63.3944,63.6219,728708.0
2022-12-16 09:40:00,69.88,70.15,69.87,70.08,28898.0,63.5855,63.8312,63.5764,63.7675,28898.0
2022-12-16 09:50:00,70.12,70.14,69.94,70.09,41563.0,63.8039,63.8221,63.6401,63.7766,41563.0
2022-12-16 10:00:00,70.11,70.13,69.51,69.59,47942.0,63.7948,63.813,63.2488,63.3216,47942.0
2022-12-16 10:10:00,69.6,69.61,69.28,69.56,46372.0,63.3307,63.3398,63.0396,63.2943,46372.0
2022-12-16 10:20:00,69.57,69.57,69.38,69.38,30927.0,63.3034,63.3034,63.1305,63.1305,30927.0
2022-12-16 10:30:00,69.39,69.47,69.07,69.1,51636.0,63.1396,63.2124,62.8485,62.8758,51636.0
2022-12-16 10:40:00,69.09,69.2,69.0,69.06,23482.0,62.8667,62.9668,62.7848,62.8394,23482.0
2022-12-16 10:50:00,69.04,69.18,69.0,69.18,24226.0,62.8212,62.9486,62.7848,62.9486,24226.0
2022-12-16 11:00:00,69.19,69.19,68.79,68.79,38853.0,62.9577,62.9577,62.5937,62.5937,38853.0
2022-12-16 11:10:00,68.78,69.02,68.76,68.91,24452.0,62.5846,62.803,62.5664,62.7029,24452.0
2022-12-16 11:20:00,68.89,69.04,68.89,69.04,28808.0,62.6847,62.8212,62.6847,62.8212,28808.0
2022-12-16 11:30:00,69.05,69.17,69.05,69.14,21964.0,62.8303,62.9395,62.8303,62.9122,21964.0
2022-12-16 11:40:00,69.14,69.17,69.03,69.13,21023.0,62.9122,62.9395,62.8121,62.9031,21023.0
2022-12-16 11:50:00,69.13,69.15,69.05,69.12,28527.0,62.9031,62.9213,62.8303,62.894,28527.0
2022-12-16 12:00:00,69.15,69.15,68.98,69.0,29167.0,62.9213,62.9213,62.7666,62.7848,29167.0
2022-12-16 12:10:00,69.01,69.26,68.99,69.22,26820.0,62.7939,63.0214,62.7757,62.985,26820.0
2022-12-16 12:20:00,69.23,69.33,69.21,69.3,20839.0,62.9941,63.085,62.9759,63.0578,20839.0
2022-12-16 12:30:00,69.3,69.36,69.29,69.31,31396.0,63.0578,63.1123,63.0487,63.0669,31396.0
2022-12-16 12:40:00,69.32,69.33,69.15,69.25,44580.0,63.0759,63.085,62.9213,63.0123,44580.0
2022-12-16 12:50:00,69.24,69.32,69.17,69.31,64318.0,63.0032,63.0759,62.9395,63.0669,64318.0
2022-12-16 13:00:00,69.31,69.36,69.27,69.33,19298.0,63.0669,63.1123,63.0305,63.085,19298.0
2022-12-16 13:10:00,69.31,69.46,69.31,69.42,15762.0,63.0669,63.2033,63.0669,63.1669,15762.0
2022-12-16 13:20:00,69.39,69.46,69.32,69.36,24642.0,63.1396,63.2033,63.0759,63.1123,24642.0
2022-12-16 13:30:00,69.36,69.53,69.31,69.32,28615.0,63.1123,63.267,63.0669,63.0759,28615.0
2022-12-16 13:40:00,69.32,69.41,69.29,69.33,44665.0,63.0759,63.1578,63.0487,63.085,44665.0
2022-12-16 13:50:00,69.33,69.34,69.21,69.25,45176.0,63.085,63.0941,62.9759,63.0123,45176.0
2022-12-16 14:00:00,69.25,69.49,69.24,69.47,35786.0,63.0123,63.2306,63.0032,63.2124,35786.0
2022-12-16 14:10:00,69.47,69.54,69.44,69.45,29708.0,63.2124,63.2761,63.1851,63.1942,29708.0
2022-12-16 14:20:00,69.46,69.48,69.33,69.33,23986.0,63.2033,63.2215,63.085,63.085,23986.0
2022-12-16 14:30:00,69.34,69.39,69.26,69.37,31905.0,63.0941,63.1396,63.0214,63.1214,31905.0
2022-12-16 14:40:00,69.37,69.51,69.37,69.5,51792.0,63.1214,63.2488,63.1214,63.2397,51792.0
2022-12-16 14:50:00,69.51,69.71,69.51,69.61,38072.0,63.2488,63.4308,63.2488,63.3398,38072.0
2022-12-16 15:00:00,69.6,69.69,69.55,69.58,30344.0,63.3307,63.4126,63.2852,63.3125,30344.0
2022-12-16 15:10:00,69.59,69.85,69.57,69.74,37989.0,63.3216,63.5582,63.3034,63.4581,37989.0
2022-12-16 15:20:00,69.73,69.88,69.72,69.86,40704.0,63.449,63.5855,63.4399,63.5673,40704.0
2022-12-16 15:30:00,69.86,70.11,69.86,70.01,53991.0,63.5673,63.7948,63.5673,63.7038,53991.0
2022-12-16 15:40:00,70.03,70.22,69.98,70.19,85746.0,63.722,63.8949,63.6765,63.8676,85746.0
2022-12-16 15:50:00,70.2,70.31,69.91,69.91,379554.0,63.8767,63.9768,63.6128,63.6128,379554.0
2022-12-19 09:30:00,69.9,70.11,69.68,70.09,44928.0,63.6037,63.7948,63.4035,63.7766,44928.0
2022-12-19 09:40:00,70.1,70.21,69.93,69.93,26005.0,63.7857,63.8858,63.631,63.631,26005.0
2022-12-19 09:50:00,69.97,70.0,69.83,69.91,18047.0,63.6674,63.6947,63.54,63.6128,18047.0
2022-12-19 10:00:00,69.92,69.98,69.83,69.89,28685.0,63.6219,63.6765,63.54,63.5946,28685.0
2022-12-19 10:10:00,69.9,70.11,69.87,70.11,30132.0,63.6037,63.7948,63.5764,63.7948,30132.0
2022-12-19 10:20:00,70.12,70.28,70.06,70.27,45648.0,63.8039,63.9495,63.7493,63.9404,45648.0
2022-12-19 10:30:00,70.26,70.44,70.22,70.36,44711.0,63.9313,64.0951,63.8949,64.0223,44711.0
2022-12-19 10:40:00,70.36,70.5,70.31,70.5,33385.0,64.0223,64.1497,63.9768,64.1497,33385.0
2022-12-19 10:50:00,70.49,70.49,70.27,70.28,23841.0,64.1406,64.1406,63.9404,63.9495,23841.0
2022-12-19 11:00:00,70.27,70.27,69.96,70.07,50675.0,63.9404,63.9404,63.6583,63.7584,50675.0
2022-12-19 11:10:00,70.08,70.12,69.87,70.01,18160.0,63.7675,63.8039,63.5764,63.7038,18160.0
2022-12-19 11:20:00,70.02,70.05,69.85,69.85,25201.0,63.7129,63.7402,63.5582,63.5582,25201.0
2022-12-19 11:30:00,69.84,69.87,69.7,69.78,13667.0,63.5491,63.5764,63.4217,63.4945,13667.0
2022-12-19 11:40:00,69.79,69.8,69.71,69.71,26109.0,63.5036,63.5127,63.4308,63.4308,26109.0
2022-12-19 11:50:00,69.71,69.79,69.69,69.73,31017.0,63.4308,63.5036,63.4126,63.449,31017.0
2022-12-19 12:00:00,69.72,69.84,69.72,69.83,33581.0,63.4399,63.5491,63.4399,63.54,33581.0
2022-12-19 12:10:00,69.83,69.86,69.7,69.73,20477.0,63.54,63.5673,63.4217,63.449,20477.0
2022-12-19 12:20:00,69.74,69.75,69.64,69.7,12042.0,63.4581,63.4672,63.3671,63.4217,12042.0
2022-12-19 12:30:00,69.68,69.69,69.56,69.63,12414.0,63.4035,63.4126,63.2943,63.358,12414.0
2022-12-19 12:40:00,69.64,69.78,69.61,69.76,16564.0,63.3671,63.4945,63.3398,63.4763,16564.0
2022-12-19 12:50:00,69.76,69.83,69.74,69.83,28316.0,63.4763,63.54,63.4581,63.54,28316.0
2022-12-19 13:00:00,69.82,69.83,69.67,69.71,19492.0,63.5309,63.54,63.3944,63.4308,19492.0
2022-12-19 13:10:00,69.7,69.76,69.67,69.76,25983.0,63.4217,63.4763,63.3944,63.4763,25983.0
2022-12-19 13:20:00,69.76,69.94,69.75,69.88,23273.0,63.4763,63.6401,63.4672,63.5855,23273.0
2022-12-19 13:30:00,69.87,69.93,69.83,69.91,16614.0,63.5764,63.631,63.54,63.6128,16614.0
2022-12-19 13:40:00,69.91,69.92,69.72,69.73,21445.0,63.6128,63.6219,63.4399,63.449,21445.0
2022-12-19 13:50:00,69.73,69.74,69.64,69.65,10566.0,63.449,63.4581,63.3671,63.3762,10566.0
2022-12-19 14:00:00,69.65,69.66,69.41,69.43,17985.0,63.3762,63.3853,63.1578,63.176,17985.0
2022-12-19 14:10:00,69.42,69.46,69.3,69.33,27809.0,63.1669,63.2033,63.0578,63.085,27809.0
2022-12-19 14:20:00,69.34,69.4,69.22,69.24,20172.0,63.0941,63.1487,62.985,63.0032,20172.0
2022-12-19 14:30:00,69.22,69.25,69.14,69.17,28007.0,62.985,63.0123,62.9122,62.9395,28007.0
2022-12-19 14:40:00,69.17,69.25,69.07,69.15,26626.0,62.9395,63.0123,62.8485,62.9213,26626.0
2022-12-19 14:50:00,69.13,69.17,69.01,69.17,25506.0,62.9031,62.9395,62.7939,62.9395,25506.0
2022-12-19 15:00:00,69.16,69.21,69.09,69.21,25900.0,62.9304,62.9759,62.8667,62.9759,25900.0
2022-12-19 15:10:00,69.2,69.29,69.2,69.22,23815.0,62.9668,63.0487,62.9668,62.985,23815.0
2022-12-19 15:20:00,69.21,69.22,69.06,69.06,37598.0,62.9759,62.985,62.8394,62.8394,37598.0
2022-12-19 15:30:00,69.06,69.16,69.0,69.01,43519.0,62.8394,62.9304,62.7848,62.7939,43519.0
2022-12-19 15:40:00,69.01,69.16,68.97,69.16,61955.0,62.7939,62.9304,62.7575,62.9304,61955.0
2022-12-19 15:50:00,69.16,69.48,69.16,69.4,220350.0,62.9304,63.2215,62.9304,63.1487,220350.0
2022-12-20 09:30:00,69.49,69.6,68.88,69.05,61365.0,63.2306,63.3307,62.6756,62.8303,61365.0
2022-12-20 09:40:00,69.05,69.15,68.9,68.95,66367.0,62.8303,62.9213,62.6938,62.7393,66367.0
2022-12-20 09:50:00,68.92,69.32,68.84,69.28,72048.0,62.712,63.0759,62.6392,63.0396,72048.0
2022-12-20 10:00:00,69.28,69.41,69.2,69.4,16472.0,63.0396,63.1578,62.9668,63.1487,16472.0
2022-12-20 10:10:00,69.38,69.44,69.32,69.39,15050.0,63.1305,63.1851,63.0759,63.1396,15050.0
2022-12-20 10:20:00,69.41,69.52,69.38,69.43,16180.0,63.1578,63.2579,63.1305,63.176,16180.0
2022-12-20 10:30:00,69.42,69.48,69.31,69.41,21117.0,63.1669,63.2215,63.0669,63.1578,21117.0
2022-12-20 10:40:00,69.41,69.55,69.35,69.52,21375.0,63.1578,63.2852,63.1032,63.2579,21375.0
2022-12-20 10:50:00,69.51,69.57,69.41,69.42,12635.0,63.2488,63.3034,63.1578,63.1669,12635.0
2022-12-20 11:00:00,69.41,69.49,69.41,69.45,16358.0,63.1578,63.2306,63.1578,63.1942,16358.0
2022-12-20 11:10:00,69.45,69.52,69.3,69.37,14653.0,63.1942,63.2579,63.0578,63.1214,14653.0
2022-12-20 11:20:00,69.37,69.37,69.22,69.22,13134.0,63.1214,63.1214,62.985,62.985,13134.0
2022-12-20 11:30:00,69.22,69.26,69.19,69.24,6887.0,62.985,63.0214,62.9577,63.0032,6887.0
2022-12-20 11:40:00,69.26,69.34,69.18,69.34,14399.0,63.0214,63.0941,62.9486,63.0941,14399.0
2022-12-20 11:50:00,69.35,69.37,69.27,69.37,11237.0,63.1032,63.1214,63.0305,63.1214,11237.0
2022-12-20 12:00:00,69.37,69.45,69.34,69.42,12984.0,63.1214,63.1942,63.0941,63.1669,12984.0
2022-12-20 12:10:00,69.42,69.52,69.39,69.5,13428.0,63.1669,63.2579,63.1396,63.2397,13428.0
2022-12-20 12:20:00,69.5,69.62,69.47,69.57,13197.0,63.2397,63.3489,63.2124,63.3034,13197.0
2022-12-20 12:30:00,69.59,69.59,69.53,69.56,26212.0,63.3216,63.3216,63.267,63.2943,26212.0
2022-12-20 12:40:00,69.58,69.66,69.56,69.66,21864.0,63.3125,63.3853,63.2943,63.3853,21864.0
2022-12-20 12:50:00,69.66,69.66,69.59,69.63,17579.0,63.3853,63.3853,63.3216,63.358,17579.0
2022-12-20 13:00:00,69.63,69.7,69.55,69.56,37351.0,63.358,63.4217,63.2852,63.2943,37351.0
2022-12-20 13:10:00,69.56,69.58,69.47,69.51,18342.0,63.2943,63.3125,63.2124,63.2488,18342.0
2022-12-20 13:20:00,69.5,69.58,69.47,69.51,18674.0,63.2397,63.3125,63.2124,63.2488,18674.0
2022-12-20 13:30:00,69.52,69.58,69.49,69.51,48877.0,63.2579,63.3125,63.2306,63.2488,48877.0
2022-12-20 13:40:00,69.52,69.56,69.47,69.51,20331.0,63.2579,63.2943,63.2124,63.2488,20331.0
2022-12-20 13:50:00,69.52,69.53,69.39,69.45,18780.0,63.2579,63.267,63.1396,63.1942,18780.0
2022-12-20 14:00:00,69.45,69.54,69.43,69.48,30001.0,63.1942,63.2761,63.176,63.2215,30001.0
2022-12-20 14:10:00,69.47,69.52,69.44,69.45,26110.0,63.2124,63.2579,63.1851,63.1942,26110.0
2022-12-20 14:20:00,69.46,69.49,69.42,69.49,21088.0,63.2033,63.2306,63.1669,63.2306,21088.0
2022-12-20 14:30:00,69.48,69.48,69.35,69.43,23112.0,63.2215,63.2215,63.1032,63.176,23112.0
2022-12-20 14:40:00,69.43,69.47,69.36,69.45,46794.0,63.176,63.2124,63.1123,63.1942,46794.0
2022-12-20 14:50:00,69.45,69.49,69.38,69.42,34668.0,63.1942,63.2306,63.1305,63.1669,34668.0
2022-12-20 15:00:00,69.42,69.42,69.33,69.39,23496.0,63.1669,63.1669,63.085,63.1396,23496.0
2022-12-20 15:10:00,69.39,69.52,69.38,69.48,28874.0,63.1396,63.2579,63.1305,63.2215,28874.0
2022-12-20 15:20:00,69.48,69.62,69.47,69.62,27444.0,63.2215,63.3489,63.2124,63.3489,27444.0
2022-12-20 15:30:00,69.62,69.81,69.61,69.8,35196.0,63.3489,63.5218,63.3398,63.5127,35196.0
2022-12-20 15:40:00,69.8,69.8,69.59,69.63,51830.0,63.5127,63.5127,63.3216,63.358,51830.0
2022-12-20 15:50:00,69.62,69.62,69.45,69.49,204025.0,63.3489,63.3489,63.1942,63.2306,204025.0
2022-12-21 09:30:00,69.71,69.8,69.55,69.76,42916.0,63.4308,63.5127,63.2852,63.4763,42916.0
2022-12-21 09:40:00,69.74,69.97,69.65,69.9,38782.0,63.4581,63.6674,63.3762,63.6037,38782.0
2022-12-21 09:50:00,69.92,70.05,69.9,70.02,34315.0,63.6219,63.7402,63.6037,63.7129,34315.0
2022-12-21 10:00:00,70.05,70.26,70.04,70.23,31976.0,63.7402,63.9313,63.7311,63.904,31976.0
2022-12-21 10:10:00,70.22,70.28,70.02,70.03,20453.0,63.8949,63.9495,63.7129,63.722,20453.0
2022-12-21 10:20:00,70.05,70.14,69.95,70.14,13209.0,63.7402,63.8221,63.6492,63.8221,13209.0
2022-12-21 10:30:00,70.15,70.35,70.14,70.33,25927.0,63.8312,64.0132,63.8221,63.995,25927.0
2022-12-21 10:40:00,70.31,70.33,70.21,70.25,22489.0,63.9768,63.995,63.8858,63.9222,22489.0
2022-12-21 10:50:00,70.27,70.34,70.23,70.32,21116.0,63.9404,64.0041,63.904,63.9859,21116.0
2022-12-21 11:00:00,70.35,70.46,70.27,70.31,22264.0,64.0132,64.1133,63.9404,63.9768,22264.0
2022-12-21 11:10:00,70.32,70.36,70.19,70.19,10872.0,63.9859,64.0223,63.8676,63.8676,10872.0
2022-12-21 11:20:00,70.2,70.25,70.16,70.22,15411.0,63.8767,63.9222,63.8403,63.8949,15411.0
2022-12-21 11:30:00,70.22,70.26,70.12,70.13,13191.0,63.8949,63.9313,63.8039,63.813,13191.0
2022-12-21 11:40:00,70.09,70.1,69.97,69.97,14033.0,63.7766,63.7857,63.6674,63.6674,14033.0
2022-12-21 11:50:00,69.98,70.1,69.98,70.09,18088.0,63.6765,63.7857,63.6765,63.7766,18088.0
2022-12-21 12:00:00,70.09,70.11,70.0,70.0,24851.0,63.7766,63.7948,63.6947,63.6947,24851.0
2022-12-21 12:10:00,70.01,70.13,70.01,70.12,11483.0,63.7038,63.813,63.7038,63.8039,11483.0
2022-12-21 12:20:00,70.11,70.2,70.1,70.13,11835.0,63.7948,63.8767,63.7857,63.813,11835.0
2022-12-21 12:30:00,70.14,70.17,69.99,69.99,12437.0,63.8221,63.8494,63.6856,63.6856,12437.0
2022-12-21 12:40:00,70.0,70.06,69.99,70.06,11567.0,63.6947,63.7493,63.6856,63.7493,11567.0
2022-12-21 12:50:00,70.06,70.09,69.99,70.09,12262.0,63.7493,63.7766,63.6856,63.7766,12262.0
2022-12-21 13:00:00,70.08,70.16,70.06,70.11,16461.0,63.7675,63.8403,63.7493,63.7948,16461.0
2022-12-21 13:10:00,70.12,70.13,70.02,70.06,12266.0,63.8039,63.813,63.7129,63.7493,12266.0
2022-12-21 13:20:00,70.07,70.13,70.02,70.12,10561.0,63.7584,63.813,63.7129,63.8039,10561.0
2022-12-21 13:30:00,70.12,70.17,70.11,70.14,22919.0,63.8039,63.8494,63.7948,63.8221,22919.0
2022-12-21 13:40:00,70.14,70.25,70.12,70.22,18092.0,63.8221,63.9222,63.8039,63.8949,18092.0
2022-12-21 13:50:00,70.22,70.22,70.14,70.15,19273.0,63.8949,63.8949,63.8221,63.8312,19273.0
2022-12-21 14:00:00,70.15,70.29,70.15,70.2,25118.0,63.8312,63.9586,63.8312,63.8767,25118.0
2022-12-21 14:10:00,70.19,70.24,70.04,70.04,22162.0,63.8676,63.9131,63.7311,63.7311,22162.0
2022-12-21 14:20:00,70.05,70.09,70.0,70.02,17121.0,63.7402,63.7766,63.6947,63.7129,17121.0
2022-12-21 14:30:00,70.02,70.1,70.01,70.08,10860.0,63.7129,63.7857,63.7038,63.7675,10860.0
2022-12-21 14:40:00,70.07,70.09,70.02,70.04,13511.0,63.7584,63.7766,63.7129,63.7311,13511.0
2022-12-21 14:50:00,70.03,70.12,70.02,70.11,11843.0,63.722,63.8039,63.7129,63.7948,11843.0
2022-12-21 15:00:00,70.1,70.19,70.1,70.11,12684.0,63.7857,63.8676,63.7857,63.7948,12684.0
2022-12-21 15:10:00,70.1,70.22,70.09,70.18,19210.0,63.7857,63.8949,63.7766,63.8585,19210.0
2022-12-21 15:20:00,70.19,70.23,70.16,70.2,14409.0,63.8676,63.904,63.8403,63.8767,14409.0
2022-12-21 15:30:00,70.22,70.34,70.21,70.33,34058.0,63.8949,64.0041,63.8858,63.995,34058.0
2022-12-21 15:40:00,70.33,70.37,70.27,70.34,41001.0,63.995,64.0314,63.9404,64.0041,41001.0
2022-12-21 15:50:00,70.34,70.42,70.25,70.4,172080.0,64.0041,64.0769,63.9222,64.0587,172080.0
2022-12-22 09:30:00,70.12,70.29,69.65,69.65,34285.0,63.8039,63.9586,63.3762,63.3762,34285.0
2022-12-22 09:40:00,69.71,69.92,69.68,69.84,19395.0,63.4308,63.6219,63.4035,63.5491,19395.0
2022-12-22 09:50:00,69.83,70.02,69.83,70.0,15438.0,63.54,63.7129,63.54,63.6947,15438.0
2022-12-22 10:00:00,70.0,70.0,69.81,69.92,20841.0,63.6947,63.6947,63.5218,63.6219,20841.0
2022-12-22 10:10:00,69.92,69.97,69.84,69.84,21937.0,63.6219,63.6674,63.5491,63.5491,21937.0
2022-12-22 10:20:00,69.84,69.97,69.81,69.82,24445.0,63.5491,63.6674,63.5218,63.5309,24445.0
2022-12-22 10:30:00,69.78,69.89,69.64,69.66,56730.0,63.4945,63.5946,63.3671,63.3853,56730.0
2022-12-22 10:40:00,69.68,69.85,69.65,69.82,16122.0,63.4035,63.5582,63.3762,63.5309,16122.0
2022-12-22 10:50:00,69.81,69.84,69.72,69.77,13218.0,63.5218,63.5491,63.4399,63.4854,13218.0
2022-12-22 11:00:00,69.76,69.82,69.71,69.71,14197.0,63.4763,63.5309,63.4308,63.4308,14197.0
2022-12-22 11:10:00,69.74,69.8,69.68,69.73,10963.0,63.4581,63.5127,63.4035,63.449,10963.0
2022-12-22 11:20:00,69.73,69.77,69.65,69.7,13209.0,63.449,63.4854,63.3762,63.4217,13209.0
2022-12-22 11:30:00,69.71,69.82,69.71,69.73,19019.0,63.4308,63.5309,63.4308,63.449,19019.0
2022-12-22 11:40:00,69.74,69.74,69.59,69.65,47380.0,63.4581,63.4581,63.3216,63.3762,47380.0
2022-12-22 11:50:00,69.67,69.81,69.65,69.81,66033.0,63.3944,63.5218,63.3762,63.5218,66033.0
2022-12-22 12:00:00,69.8,69.85,69.71,69.73,9974.0,63.5127,63.5582,63.4308,63.449,9974.0
2022-12-22 12:10:00,69.73,69.75,69.63,69.67,11230.0,63.449,63.4672,63.358,63.3944,11230.0
2022-12-22 12:20:00,69.67,69.68,69.42,69.44,19413.0,63.3944,63.4035,63.1669,63.1851,19413.0
2022-12-22 12:30:00,69.46,69.46,69.32,69.34,14009.0,63.2033,63.2033,63.0759,63.0941,14009.0
2022-12-22 12:40:00,69.31,69.31,69.17,69.22,10664.0,63.0669,63.0669,62.9395,62.985,10664.0
2022-12-22 12:50:00,69.23,69.27,69.18,69.26,8457.0,62.9941,63.0305,62.9486,63.0214,8457.0
2022-12-22 13:00:00,69.27,69.28,69.01,69.03,11291.0,63.0305,63.0396,62.7939,62.8121,11291.0
2022-12-22 13:10:00,69.04,69.16,69.04,69.11,15326.0,62.8212,62.9304,62.8212,62.8849,15326.0
2022-12-22 13:20:00,69.1,69.1,68.97,68.98,9161.0,62.8758,62.8758,62.7575,62.7666,9161.0
2022-12-22 13:30:00,68.95,68.98,68.79,68.87,16125.0,62.7393,62.7666,62.5937,62.6665,16125.0
2022-12-22 13:40:00,68.88,68.99,68.85,68.99,10513.0,62.6756,62.7757,62.6483,62.7757,10513.0
2022-12-22 13:50:00,68.98,69.0,68.92,68.98,13320.0,62.7666,62.7848,62.712,62.7666,13320.0
2022-12-22 14:00:00,68.99,69.1,68.99,69.02,15923.0,62.7757,62.8758,62.7757,62.803,15923.0
2022-12-22 14:10:00,69.01,69.13,68.99,69.11,21251.0,62.7939,62.9031,62.7757,62.8849,21251.0
2022-12-22 14:20:00,69.09,69.22,69.02,69.22,12161.0,62.8667,62.985,62.803,62.985,12161.0
2022-12-22 14:30:00,69.22,69.27,69.17,69.18,18586.0,62.985,63.0305,62.9395,62.9486,18586.0
2022-12-22 14:40:00,69.24,69.3,69.15,69.3,12037.0,63.0032,63.0578,62.9213,63.0578,12037.0
2022-12-22 14:50:00,69.29,69.46,69.27,69.46,18187.0,63.0487,63.2033,63.0305,63.2033,18187.0
2022-12-22 15:00:00,69.48,69.58,69.43,69.58,17332.0,63.2215,63.3125,63.176,63.3125,17332.0
2022-12-22 15:10:00,69.59,69.6,69.49,69.58,21912.0,63.3216,63.3307,63.2306,63.3125,21912.0
2022-12-22 15:20:00,69.59,69.77,69.59,69.77,27092.0,63.3216,63.4854,63.3216,63.4854,27092.0
2022-12-22 15:30:00,69.75,69.84,69.65,69.69,41973.0,63.4672,63.5491,63.3762,63.4126,41973.0
2022-12-22 15:40:00,69.7,69.74,69.6,69.73,43678.0,63.4217,63.4581,63.3307,63.449,43678.0
2022-12-22 15:50:00,69.73,70.05,69.73,70.05,206720.0,63.449,63.7402,63.449,63.7402,206720.0
2022-12-23 09:30:00,69.94,70.21,69.83,69.98,22907.0,63.6401,63.8858,63.54,63.6765,22907.0
2022-12-23 09:40:00,69.98,70.16,69.89,69.95,16447.0,63.6765,63.8403,63.5946,63.6492,16447.0
2022-12-23 09:50:00,69.97,70.03,69.88,69.89,22370.0,63.6674,63.722,63.5855,63.5946,22370.0
2022-12-23 10:00:00,69.98,70.11,69.93,70.08,16980.0,63.6765,63.7948,63.631,63.7675,16980.0
2022-12-23 10:10:00,70.1,70.46,70.1,70.45,14491.0,63.7857,64.1133,63.7857,64.1042,14491.0
2022-12-23 10:20:00,70.43,70.53,70.41,70.45,21691.0,64.086,64.177,64.0678,64.1042,21691.0
2022-12-23 10:30:00,70.46,70.65,70.46,70.63,13044.0,64.1133,64.2861,64.1133,64.268,13044.0
2022-12-23 10:40:00,70.63,70.64,70.47,70.52,12206.0,64.268,64.277,64.1224,64.1679,12206.0
2022-12-23 10:50:00,70.5,70.58,70.45,70.5,12309.0,64.1497,64.2225,64.1042,64.1497,12309.0
2022-12-23 11:00:00,70.49,70.56,70.45,70.46,14423.0,64.1406,64.2043,64.1042,64.1133,14423.0
2022-12-23 11:10:00,70.48,70.61,70.48,70.52,7869.0,64.1315,64.2498,64.1315,64.1679,7869.0
2022-12-23 11:20:00,70.55,70.62,70.45,70.47,13053.0,64.1952,64.2589,64.1042,64.1224,13053.0
2022-12-23 11:30:00,70.48,70.62,70.45,70.59,13721.0,64.1315,64.2589,64.1042,64.2316,13721.0
2022-12-23 11:40:00,70.59,70.69,70.56,70.62,17573.0,64.2316,64.3225,64.2043,64.2589,17573.0
2022-12-23 11:50:00,70.63,70.66,70.56,70.65,8736.0,64.268,64.2952,64.2043,64.2861,8736.0
2022-12-23 12:00:00,70.65,70.71,70.58,70.58,8646.0,64.2861,64.3407,64.2225,64.2225,8646.0
2022-12-23 12:10:00,70.58,70.69,70.57,70.68,13447.0,64.2225,64.3225,64.2134,64.3134,13447.0
2022-12-23 12:20:00,70.66,70.81,70.65,70.7,16221.0,64.2952,64.4317,64.2861,64.3316,16221.0
2022-12-23 12:30:00,70.7,70.79,70.7,70.7,19894.0,64.3316,64.4135,64.3316,64.3316,19894.0
2022-12-23 12:40:00,70.72,70.74,70.65,70.69,8985.0,64.3498,64.368,64.2861,64.3225,8985.0
2022-12-23 12:50:00,70.7,70.78,70.69,70.76,8543.0,64.3316,64.4044,64.3225,64.3862,8543.0
2022-12-23 13:00:00,70.77,70.82,70.75,70.81,12061.0,64.3953,64.4408,64.3771,64.4317,12061.0
2022-12-23 13:10:00,70.8,70.85,70.74,70.83,11783.0,64.4226,64.4681,64.368,64.4499,11783.0
2022-12-23 13:20:00,70.84,70.84,70.76,70.82,7302.0,64.459,64.459,64.3862,64.4408,7302.0
2022-12-23 13:30:00,70.83,70.84,70.75,70.76,11305.0,64.4499,64.459,64.3771,64.3862,11305.0
2022-12-23 13:40:00,70.76,70.76,70.62,70.69,12854.0,64.3862,64.3862,64.2589,64.3225,12854.0
2022-12-23 13:50:00,70.64,70.67,70.56,70.56,11787.0,64.277,64.3043,64.2043,64.2043,11787.0
2022-12-23 14:00:00,70.57,70.6,70.54,70.58,6907.0,64.2134,64.2407,64.1861,64.2225,6907.0
2022-12-23 14:10:00,70.58,70.72,70.57,70.69,10358.0,64.2225,64.3498,64.2134,64.3225,10358.0
2022-12-23 14:20:00,70.7,70.7,70.59,70.65,23792.0,64.3316,64.3316,64.2316,64.2861,23792.0
2022-12-23 14:30:00,70.65,70.79,70.65,70.76,9501.0,64.2861,64.4135,64.2861,64.3862,9501.0
2022-12-23 14:40:00,70.78,70.78,70.65,70.66,13655.0,64.4044,64.4044,64.2861,64.2952,13655.0
2022-12-23 14:50:00,70.66,70.77,70.66,70.77,12642.0,64.2952,64.3953,64.2952,64.3953,12642.0
2022-12-23 15:00:00,70.77,70.85,70.73,70.75,17829.0,64.3953,64.4681,64.3589,64.3771,17829.0
2022-12-23 15:10:00,70.74,70.81,70.73,70.77,18761.0,64.368,64.4317,64.3589,64.3953,18761.0
2022-12-23 15:20:00,70.78,70.78,70.63,70.71,22103.0,64.4044,64.4044,64.268,64.3407,22103.0
2022-12-23 15:30:00,70.71,70.76,70.61,70.69,23850.0,64.3407,64.3862,64.2498,64.3225,23850.0
2022-12-23 15:40:00,70.68,70.87,70.68,70.86,25262.0,64.3134,64.4863,64.3134,64.4772,25262.0
2022-12-23 15:50:00,70.84,70.95,70.78,70.94,97535.0,64.459,64.5591,64.4044,64.55,97535.0
2022-12-27 09:30:00,70.94,71.24,70.93,71.03,50476.0,64.55,64.823,64.5409,64.6319,50476.0
2022-12-27 09:40:00,71.01,71.02,70.83,71.0,14799.0,64.6137,64.6228,64.4499,64.6046,14799.0
2022-12-27 09:50:00,70.98,71.01,70.83,70.83,14622.0,64.5864,64.6137,64.4499,64.4499,14622.0
2022-12-27 10:00:00,70.81,70.83,70.58,70.74,19197.0,64.4317,64.4499,64.2225,64.368,19197.0
2022-12-27 10:10:00,70.77,70.89,70.68,70.88,18904.0,64.3953,64.5045,64.3134,64.4954,18904.0
2022-12-27 10:20:00,70.88,71.02,70.82,70.84,27690.0,64.4954,64.6228,64.4408,64.459,27690.0
2022-12-27 10:30:00,70.85,70.87,70.8,70.87,13177.0,64.4681,64.4863,64.4226,64.4863,13177.0
2022-12-27 10:40:00,70.88,71.0,70.85,70.99,8051.0,64.4954,64.6046,64.4681,64.5955,8051.0
2022-12-27 10:50:00,70.96,71.03,70.88,70.89,15805.0,64.5682,64.6319,64.4954,64.5045,15805.0
2022-12-27 11:00:00,70.9,71.0,70.86,71.0,17255.0,64.5136,64.6046,64.4772,64.6046,17255.0
2022-12-27 11:10:00,70.98,71.02,70.95,71.0,8749.0,64.5864,64.6228,64.5591,64.6046,8749.0
2022-12-27 11:20:00,70.99,71.05,70.93,70.95,10988.0,64.5955,64.6501,64.5409,64.5591,10988.0
2022-12-27 11:30:00,70.97,71.04,70.92,71.03,13071.0,64.5773,64.641,64.5318,64.6319,13071.0
2022-12-27 11:40:00,71.03,71.14,71.01,71.13,13595.0,64.6319,64.732,64.6137,64.7229,13595.0
2022-12-27 11:50:00,71.13,71.17,71.06,71.1,11770.0,64.7229,64.7593,64.6592,64.6956,11770.0
2022-12-27 12:00:00,71.11,71.21,71.11,71.18,9124.0,64.7047,64.7957,64.7047,64.7684,9124.0
2022-12-27 12:10:00,71.19,71.25,71.17,71.2,10752.0,64.7775,64.8321,64.7593,64.7866,10752.0
2022-12-27 12:20:00,71.2,71.21,71.14,71.18,11715.0,64.7866,64.7957,64.732,64.7684,11715.0
2022-12-27 12:30:00,71.18,71.34,71.17,71.33,18988.0,64.7684,64.914,64.7593,64.9049,18988.0
2022-12-27 12:40:00,71.33,71.34,71.19,71.25,13304.0,64.9049,64.914,64.7775,64.8321,13304.0
2022-12-27 12:50:00,71.24,71.3,71.22,71.26,14822.0,64.823,64.8776,64.8048,64.8412,14822.0
2022-12-27 13:00:00,71.26,71.42,71.26,71.39,16352.0,64.8412,64.9868,64.8412,64.9595,16352.0
2022-12-27 13:10:00,71.4,71.4,71.3,71.32,15654.0,64.9686,64.9686,64.8776,64.8958,15654.0
2022-12-27 13:20:00,71.32,71.35,71.29,71.29,7691.0,64.8958,64.9231,64.8685,64.8685,7691.0
2022-12-27 13:30:00,71.28,71.35,71.25,71.32,10928.0,64.8594,64.9231,64.8321,64.8958,10928.0
2022-12-27 13:40:00,71.31,71.32,71.26,71.29,14028.0,64.8867,64.8958,64.8412,64.8685,14028.0
2022-12-27 13:50:00,71.3,71.32,71.15,71.16,11502.0,64.8776,64.8958,64.7411,64.7502,11502.0
2022-12-27 14:00:00,71.15,71.22,71.14,71.18,15261.0,64.7411,64.8048,64.732,64.7684,15261.0
2022-12-27 14:10:00,71.19,71.21,71.16,71.21,10450.0,64.7775,64.7957,64.7502,64.7957,10450.0
2022-12-27 14:20:00,71.2,71.29,71.2,71.21,11006.0,64.7866,64.8685,64.7866,64.7957,11006.0
2022-12-27 14:30:00,71.21,71.28,71.19,71.24,7294.0,64.7957,64.8594,64.7775,64.823,7294.0
2022-12-27 14:40:00,71.23,71.37,71.21,71.36,28748.0,64.8139,64.9413,64.7957,64.9322,28748.0
2022-12-27 14:50:00,71.34,71.39,71.31,71.37,15690.0,64.914,64.9595,64.8867,64.9413,15690.0
2022-12-27 15:00:00,71.39,71.51,71.36,71.51,23088.0,64.9595,65.0687,64.9322,65.0687,23088.0
2022-12-27 15:10:00,71.51,71.61,71.49,71.55,15296.0,65.0687,65.1597,65.0505,65.1051,15296.0
2022-12-27 15:20:00,71.56,71.63,71.52,71.62,16262.0,65.1142,65.1779,65.0778,65.1688,16262.0
2022-12-27 15:30:00,71.63,71.71,71.6,71.7,35528.0,65.1779,65.2507,65.1506,65.2416,35528.0
2022-12-27 15:40:00,71.7,71.72,71.62,71.7,34450.0,65.2416,65.2598,65.1688,65.2416,34450.0
2022-12-27 15:50:00,71.69,71.7,71.53,71.58,131457.0,65.2325,65.2416,65.0869,65.1324,131457.0
2022-12-28 09:30:00,71.28,71.43,71.04,71.42,46801.0,65.3075,65.4449,65.0876,65.4357,46801.0
2022-12-28 09:40:00,71.39,71.62,71.36,71.52,15233.0,65.4082,65.619,65.3807,65.5273,15233.0
2022-12-28 09:50:00,71.56,71.57,71.32,71.34,13213.0,65.564,65.5732,65.3441,65.3624,13213.0
2022-12-28 10:00:00,71.33,71.4,71.25,71.25,11540.0,65.3533,65.4174,65.28,65.28,11540.0
2022-12-28 10:10:00,71.25,71.39,71.21,71.38,14196.0,65.28,65.4082,65.2433,65.3991,14196.0
2022-12-28 10:20:00,71.39,71.42,70.97,71.01,16536.0,65.4082,65.4357,65.0234,65.0601,16536.0
2022-12-28 10:30:00,71.0,71.1,70.94,71.01,11871.0,65.0509,65.1425,64.9959,65.0601,11871.0
2022-12-28 10:40:00,71.03,71.14,70.99,71.12,14443.0,65.0784,65.1792,65.0418,65.1609,14443.0
2022-12-28 10:50:00,71.12,71.17,71.01,71.06,12983.0,65.1609,65.2067,65.0601,65.1059,12983.0
2022-12-28 11:00:00,71.08,71.19,71.07,71.18,29517.0,65.1242,65.225,65.115,65.2158,29517.0
2022-12-28 11:10:00,71.17,71.21,71.08,71.14,28453.0,65.2067,65.2433,65.1242,65.1792,28453.0
2022-12-28 11:20:00,71.14,71.16,71.02,71.04,34401.0,65.1792,65.1975,65.0692,65.0876,34401.0
2022-12-28 11:30:00,71.03,71.16,71.03,71.15,14784.0,65.0784,65.1975,65.0784,65.1883,14784.0
2022-12-28 11:40:00,71.17,71.3,71.17,71.17,16033.0,65.2067,65.3258,65.2067,65.2067,16033.0
2022-12-28 11:50:00,71.17,71.19,71.09,71.16,22986.0,65.2067,65.225,65.1334,65.1975,22986.0
2022-12-28 12:00:00,71.14,71.14,70.94,70.99,13199.0,65.1792,65.1792,64.9959,65.0418,13199.0
2022-12-28 12:10:00,70.98,70.98,70.82,70.87,11452.0,65.0326,65.0326,64.886,64.9318,11452.0
2022-12-28 12:20:00,70.86,70.9,70.79,70.86,10564.0,64.9226,64.9593,64.8585,64.9226,10564.0
2022-12-28 12:30:00,70.88,70.91,70.77,70.77,16940.0,64.941,64.9685,64.8402,64.8402,16940.0
2022-12-28 12:40:00,70.75,70.95,70.71,70.94,18709.0,64.8219,65.0051,64.7852,64.9959,18709.0
2022-12-28 12:50:00,70.93,71.0,70.91,70.97,9820.0,64.9868,65.0509,64.9685,65.0234,9820.0
2022-12-28 13:00:00,70.95,71.01,70.93,70.99,12201.0,65.0051,65.0601,64.9868,65.0418,12201.0
2022-12-28 13:10:00,70.99,71.06,70.94,71.03,15309.0,65.0418,65.1059,64.9959,65.0784,15309.0
2022-12-28 13:20:00,71.05,71.05,70.96,70.99,8611.0,65.0967,65.0967,65.0143,65.0418,8611.0
2022-12-28 13:30:00,71.01,71.01,70.86,70.86,9347.0,65.0601,65.0601,64.9226,64.9226,9347.0
2022-12-28 13:40:00,70.85,70.94,70.85,70.91,16087.0,64.9135,64.9959,64.9135,64.9685,16087.0
2022-12-28 13:50:00,70.91,70.94,70.86,70.88,9628.0,64.9685,64.9959,64.9226,64.941,9628.0
2022-12-28 14:00:00,70.87,70.96,70.86,70.89,11363.0,64.9318,65.0143,64.9226,64.9501,11363.0
2022-12-28 14:10:00,70.91,70.93,70.81,70.93,13612.0,64.9685,64.9868,64.8768,64.9868,13612.0
2022-12-28 14:20:00,70.94,71.0,70.9,70.98,16381.0,64.9959,65.0509,64.9593,65.0326,16381.0
2022-12-28 14:30:00,70.98,71.06,70.95,71.02,17490.0,65.0326,65.1059,65.0051,65.0692,17490.0
2022-12-28 14:40:00,71.03,71.19,71.03,71.09,22308.0,65.0784,65.225,65.0784,65.1334,22308.0
2022-12-28 14:50:00,71.08,71.09,70.94,70.99,16414.0,65.1242,65.1334,64.9959,65.0418,16414.0
2022-12-28 15:00:00,70.98,70.99,70.77,70.8,9963.0,65.0326,65.0418,64.8402,64.8677,9963.0
2022-12-28 15:10:00,70.8,70.8,70.63,70.76,16081.0,64.8677,64.8677,64.7119,64.831,16081.0
2022-12-28 15:20:00,70.76,70.76,70.62,70.68,17300.0,64.831,64.831,64.7028,64.7577,17300.0
2022-12-28 15:30:00,70.67,70.78,70.61,70.68,29562.0,64.7486,64.8493,64.6936,64.7577,29562.0
2022-12-28 15:40:00,70.69,70.69,70.54,70.6,40419.0,64.7669,64.7669,64.6295,64.6844,40419.0
2022-12-28 15:50:00,70.61,70.72,70.57,70.57,126156.0,64.6936,64.7944,64.6569,64.6569,126156.0
2022-12-29 09:30:00,70.89,71.04,70.87,71.02,28459.0,64.9501,65.0876,64.9318,65.0692,28459.0
2022-12-29 09:40:00,71.06,71.12,71.02,71.05,12452.0,65.1059,65.1609,65.0692,65.0967,12452.0
2022-12-29 09:50:00,71.05,71.15,70.99,71.12,24411.0,65.0967,65.1883,65.0418,65.1609,24411.0
2022-12-29 10:00:00,71.15,71.19,71.09,71.15,23463.0,65.1883,65.225,65.1334,65.1883,23463.0
2022-12-29 10:10:00,71.16,71.22,71.14,71.22,14991.0,65.1975,65.2525,65.1792,65.2525,14991.0
2022-12-29 10:20:00,71.23,71.32,71.15,71.21,18621.0,65.2616,65.3441,65.1883,65.2433,18621.0
2022-12-29 10:30:00,71.21,71.31,71.19,71.24,13447.0,65.2433,65.3349,65.225,65.2708,13447.0
2022-12-29 10:40:00,71.26,71.31,71.15,71.18,9665.0,65.2891,65.3349,65.1883,65.2158,9665.0
2022-12-29 10:50:00,71.19,71.25,71.16,71.18,16723.0,65.225,65.28,65.1975,65.2158,16723.0
2022-12-29 11:00:00,71.18,71.22,71.15,71.17,13765.0,65.2158,65.2525,65.1883,65.2067,13765.0
2022-12-29 11:10:00,71.17,71.21,71.08,71.16,13840.0,65.2067,65.2433,65.1242,65.1975,13840.0
2022-12-29 11:20:00,71.16,71.17,71.05,71.08,12319.0,65.1975,65.2067,65.0967,65.1242,12319.0
2022-12-29 11:30:00,71.09,71.23,71.08,71.22,12552.0,65.1334,65.2616,65.1242,65.2525,12552.0
2022-12-29 11:40:00,71.23,71.33,71.21,71.3,11703.0,65.2616,65.3533,65.2433,65.3258,11703.0
2022-12-29 11:50:00,71.31,71.38,71.31,71.34,5910.0,65.3349,65.3991,65.3349,65.3624,5910.0
2022-12-29 12:00:00,71.35,71.45,71.31,71.45,5710.0,65.3716,65.4632,65.3349,65.4632,5710.0
2022-12-29 12:10:00,71.45,71.51,71.39,71.39,16285.0,65.4632,65.5182,65.4082,65.4082,16285.0
2022-12-29 12:20:00,71.39,71.44,71.39,71.42,6033.0,65.4082,65.454,65.4082,65.4357,6033.0
2022-12-29 12:30:00,71.43,71.5,71.37,71.39,11417.0,65.4449,65.509,65.3899,65.4082,11417.0
2022-12-29 12:40:00,71.39,71.42,71.33,71.34,17412.0,65.4082,65.4357,65.3533,65.3624,17412.0
2022-12-29 12:50:00,71.35,71.43,71.32,71.41,17388.0,65.3716,65.4449,65.3441,65.4266,17388.0
2022-12-29 13:00:00,71.41,71.44,71.32,71.32,13401.0,65.4266,65.454,65.3441,65.3441,13401.0
2022-12-29 13:10:00,71.36,71.38,71.3,71.31,16272.0,65.3807,65.3991,65.3258,65.3349,16272.0
2022-12-29 13:20:00,71.28,71.34,71.22,71.34,7198.0,65.3075,65.3624,65.2525,65.3624,7198.0
2022-12-29 13:30:00,71.34,71.36,71.31,71.35,9160.0,65.3624,65.3807,65.3349,65.3716,9160.0
2022-12-29 13:40:00,71.35,71.39,71.34,71.38,11152.0,65.3716,65.4082,65.3624,65.3991,11152.0
2022-12-29 13:50:00,71.39,71.41,71.35,71.39,8089.0,65.4082,65.4266,65.3716,65.4082,8089.0
2022-12-29 14:00:00,71.38,71.43,71.27,71.27,15748.0,65.3991,65.4449,65.2983,65.2983,15748.0
2022-12-29 14:10:00,71.28,71.29,71.18,71.23,9273.0,65.3075,65.3166,65.2158,65.2616,9273.0
2022-12-29 14:20:00,71.21,71.24,71.13,71.14,10663.0,65.2433,65.2708,65.17,65.1792,10663.0
2022-12-29 14:30:00,71.14,71.21,71.12,71.14,9356.0,65.1792,65.2433,65.1609,65.1792,9356.0
2022-12-29 14:40:00,71.15,71.26,71.15,71.22,10177.0,65.1883,65.2891,65.1883,65.2525,10177.0
2022-12-29 14:50:00,71.21,71.21,71.14,71.17,12764.0,65.2433,65.2433,65.1792,65.2067,12764.0
2022-12-29 15:00:00,71.16,71.27,71.16,71.2,10555.0,65.1975,65.2983,65.1975,65.2342,10555.0
2022-12-29 15:10:00,71.22,71.27,71.15,71.17,14849.0,65.2525,65.2983,65.1883,65.2067,14849.0
2022-12-29 15:20:00,71.19,71.21,71.06,71.06,16908.0,65.225,65.2433,65.1059,65.1059,16908.0
2022-12-29 15:30:00,71.07,71.09,70.95,70.97,28231.0,65.115,65.1334,65.0051,65.0234,28231.0
2022-12-29 15:40:00,70.99,71.12,70.95,71.11,27619.0,65.0418,65.1609,65.0051,65.1517,27619.0
2022-12-29 15:50:00,71.12,71.22,71.05,71.05,161906.0,65.1609,65.2525,65.0967,65.0967,161906.0
2022-12-30 09:30:00,71.0,71.07,70.88,70.97,22818.0,65.0509,65.115,64.941,65.0234,22818.0
2022-12-30 09:40:00,70.94,71.03,70.59,70.61,9924.0,64.9959,65.0784,64.6753,64.6936,9924.0
2022-12-30 09:50:00,70.61,70.76,70.61,70.73,14719.0,64.6936,64.831,64.6936,64.8035,14719.0
2022-12-30 10:00:00,70.72,70.73,70.6,70.6,7630.0,64.7944,64.8035,64.6844,64.6844,7630.0
2022-12-30 10:10:00,70.62,70.84,70.62,70.84,10013.0,64.7028,64.9043,64.7028,64.9043,10013.0
2022-12-30 10:20:00,70.83,70.88,70.78,70.83,9668.0,64.8952,64.941,64.8493,64.8952,9668.0
2022-12-30 10:30:00,70.83,70.83,70.65,70.65,11199.0,64.8952,64.8952,64.7302,64.7302,11199.0
2022-12-30 10:40:00,70.63,70.64,70.53,70.64,7211.0,64.7119,64.7211,64.6203,64.7211,7211.0
2022-12-30 10:50:00,70.64,70.64,70.39,70.44,8533.0,64.7211,64.7211,64.492,64.5378,8533.0
2022-12-30 11:00:00,70.46,70.51,70.44,70.46,7058.0,64.5562,64.602,64.5378,64.5562,7058.0
2022-12-30 11:10:00,70.45,70.48,70.3,70.33,7253.0,64.547,64.5745,64.4096,64.4371,7253.0
2022-12-30 11:20:00,70.34,70.34,70.27,70.32,10369.0,64.4462,64.4462,64.3821,64.4279,10369.0
2022-12-30 11:30:00,70.27,70.41,70.24,70.41,10062.0,64.3821,64.5103,64.3546,64.5103,10062.0
2022-12-30 11:40:00,70.41,70.42,70.22,70.22,11532.0,64.5103,64.5195,64.3363,64.3363,11532.0
2022-12-30 11:50:00,70.24,70.32,70.21,70.31,6765.0,64.3546,64.4279,64.3271,64.4187,6765.0
2022-12-30 12:00:00,70.32,70.36,70.3,70.35,14084.0,64.4279,64.4645,64.4096,64.4554,14084.0
2022-12-30 12:10:00,70.37,70.39,70.25,70.26,10762.0,64.4737,64.492,64.3638,64.3729,10762.0
2022-12-30 12:20:00,70.27,70.37,70.27,70.36,12048.0,64.3821,64.4737,64.3821,64.4645,12048.0
2022-12-30 12:30:00,70.37,70.37,70.26,70.29,11927.0,64.4737,64.4737,64.3729,64.4004,11927.0
2022-12-30 12:40:00,70.28,70.32,70.24,70.27,12599.0,64.3912,64.4279,64.3546,64.3821,12599.0
2022-12-30 12:50:00,70.29,70.36,70.26,70.36,7280.0,64.4004,64.4645,64.3729,64.4645,7280.0
2022-12-30 13:00:00,70.36,70.36,70.29,70.32,7081.0,64.4645,64.4645,64.4004,64.4279,7081.0
2022-12-30 13:10:00,70.33,70.33,70.12,70.12,10816.0,64.4371,64.4371,64.2446,64.2446,10816.0
2022-12-30 13:20:00,70.11,70.11,69.83,69.98,15091.0,64.2355,64.2355,63.9789,64.1164,15091.0
2022-12-30 13:30:00,69.98,70.06,69.98,70.04,8239.0,64.1164,64.1897,64.1164,64.1714,8239.0
2022-12-30 13:40:00,70.01,70.02,69.91,69.94,11966.0,64.1439,64.153,64.0522,64.0797,11966.0
2022-12-30 13:50:00,69.93,69.93,69.83,69.83,11126.0,64.0706,64.0706,63.9789,63.9789,11126.0
2022-12-30 14:00:00,69.82,69.89,69.67,69.67,21606.0,63.9698,64.0339,63.8324,63.8324,21606.0
2022-12-30 14:10:00,69.67,69.71,69.64,69.66,10531.0,63.8324,63.869,63.8049,63.8232,10531.0
2022-12-30 14:20:00,69.67,69.68,69.56,69.62,12274.0,63.8324,63.8415,63.7316,63.7865,12274.0
2022-12-30 14:30:00,69.62,69.68,69.51,69.55,41118.0,63.7865,63.8415,63.6858,63.7224,41118.0
2022-12-30 14:40:00,69.55,69.6,69.5,69.52,13384.0,63.7224,63.7682,63.6766,63.6949,13384.0
2022-12-30 14:50:00,69.52,69.61,69.52,69.54,13229.0,63.6949,63.7774,63.6949,63.7132,13229.0
2022-12-30 15:00:00,69.54,69.66,69.53,69.61,27113.0,63.7132,63.8232,63.7041,63.7774,27113.0
2022-12-30 15:10:00,69.61,69.85,69.59,69.84,25722.0,63.7774,63.9973,63.7591,63.9881,25722.0
2022-12-30 15:20:00,69.86,69.89,69.68,69.7,50376.0,64.0064,64.0339,63.8415,63.8598,50376.0
2022-12-30 15:30:00,69.7,69.96,69.65,69.94,53492.0,63.8598,64.0981,63.814,64.0797,53492.0
2022-12-30 15:40:00,69.95,70.18,69.95,70.18,37401.0,64.0889,64.2996,64.0889,64.2996,37401.0
2022-12-30 15:50:00,70.17,70.25,70.01,70.11,182394.0,64.2905,64.3638,64.1439,64.2355,182394.0
2023-01-03 09:30:00,70.06,70.5,69.81,70.28,55420.0,64.1897,64.5928,63.9606,64.3912,55420.0
2023-01-03 09:40:00,70.34,70.48,69.89,69.9,16718.0,64.4462,64.5745,64.0339,64.0431,16718.0
2023-01-03 09:50:00,70.07,70.12,69.85,69.89,47775.0,64.1988,64.2446,63.9973,64.0339,47775.0
2023-01-03 10:00:00,69.93,69.93,69.62,69.62,51083.0,64.0706,64.0706,63.7865,63.7865,51083.0
2023-01-03 10:10:00,69.61,69.61,68.97,68.97,28268.0,63.7774,63.7774,63.191,63.191,28268.0
2023-01-03 10:20:00,68.96,69.2,68.94,69.15,61233.0,63.1818,63.4017,63.1635,63.3559,61233.0
2023-01-03 10:30:00,69.13,69.31,69.06,69.3,44297.0,63.3376,63.5025,63.2735,63.4934,44297.0
2023-01-03 10:40:00,69.33,69.58,69.33,69.52,29866.0,63.5208,63.7499,63.5208,63.6949,29866.0
2023-01-03 10:50:00,69.51,69.62,69.46,69.6,102722.0,63.6858,63.7865,63.64,63.7682,102722.0
2023-01-03 11:00:00,69.61,69.77,69.58,69.58,85720.0,63.7774,63.924,63.7499,63.7499,85720.0
2023-01-03 11:10:00,69.59,69.59,69.08,69.19,74371.0,63.7591,63.7591,63.2918,63.3926,74371.0
2023-01-03 11:20:00,69.17,69.18,68.87,68.99,45766.0,63.3742,63.3834,63.0994,63.2093,45766.0
2023-01-03 11:30:00,68.98,68.99,68.82,68.95,23959.0,63.2002,63.2093,63.0536,63.1727,23959.0
2023-01-03 11:40:00,68.94,69.04,68.92,69.02,28611.0,63.1635,63.2551,63.1452,63.2368,28611.0
2023-01-03 11:50:00,69.02,69.26,68.99,69.26,20784.0,63.2368,63.4567,63.2093,63.4567,20784.0
2023-01-03 12:00:00,69.28,69.32,69.2,69.23,32457.0,63.475,63.5117,63.4017,63.4292,32457.0
2023-01-03 12:10:00,69.23,69.38,69.22,69.3,38830.0,63.4292,63.5667,63.4201,63.4934,38830.0
2023-01-03 12:20:00,69.28,69.34,69.21,69.26,20130.0,63.475,63.53,63.4109,63.4567,20130.0
2023-01-03 12:30:00,69.25,69.46,69.25,69.3,54083.0,63.4475,63.64,63.4475,63.4934,54083.0
2023-01-03 12:40:00,69.28,69.29,69.06,69.11,16442.0,63.475,63.4842,63.2735,63.3193,16442.0
2023-01-03 12:50:00,69.1,69.19,69.03,69.13,16681.0,63.3101,63.3926,63.246,63.3376,16681.0
2023-01-03 13:00:00,69.12,69.12,69.01,69.11,13131.0,63.3284,63.3284,63.2277,63.3193,13131.0
2023-01-03 13:10:00,69.09,69.24,69.07,69.24,15336.0,63.301,63.4384,63.2826,63.4384,15336.0
2023-01-03 13:20:00,69.24,69.48,69.23,69.43,22345.0,63.4384,63.6583,63.4292,63.6125,22345.0
2023-01-03 13:30:00,69.39,69.49,69.37,69.43,45646.0,63.5758,63.6674,63.5575,63.6125,45646.0
2023-01-03 13:40:00,69.45,69.54,69.44,69.52,39420.0,63.6308,63.7132,63.6216,63.6949,39420.0
2023-01-03 13:50:00,69.53,69.66,69.52,69.58,56090.0,63.7041,63.8232,63.6949,63.7499,56090.0
2023-01-03 14:00:00,69.58,69.6,69.49,69.52,33957.0,63.7499,63.7682,63.6674,63.6949,33957.0
2023-01-03 14:10:00,69.55,69.69,69.55,69.6,54261.0,63.7224,63.8507,63.7224,63.7682,54261.0
2023-01-03 14:20:00,69.6,69.63,69.5,69.5,17887.0,63.7682,63.7957,63.6766,63.6766,17887.0
2023-01-03 14:30:00,69.49,69.51,69.39,69.39,25919.0,63.6674,63.6858,63.5758,63.5758,25919.0
2023-01-03 14:40:00,69.38,69.75,69.38,69.73,30244.0,63.5667,63.9057,63.5667,63.8873,30244.0
2023-01-03 14:50:00,69.73,69.75,69.62,69.65,16226.0,63.8873,63.9057,63.7865,63.814,16226.0
2023-01-03 15:00:00,69.65,69.77,69.6,69.61,17182.0,63.814,63.924,63.7682,63.7774,17182.0
2023-01-03 15:10:00,69.61,69.87,69.59,69.83,20461.0,63.7774,64.0156,63.7591,63.9789,20461.0
2023-01-03 15:20:00,69.82,69.82,69.66,69.78,35087.0,63.9698,63.9698,63.8232,63.9331,35087.0
2023-01-03 15:30:00,69.8,69.92,69.77,69.86,36524.0,63.9515,64.0614,63.924,64.0064,36524.0
2023-01-03 15:40:00,69.86,69.93,69.79,69.88,40381.0,64.0064,64.0706,63.9423,64.0248,40381.0
2023-01-03 15:50:00,69.9,70.13,69.83,70.06,212883.0,64.0431,64.2538,63.9789,64.1897,212883.0
2023-01-04 09:30:00,70.36,70.6,70.23,70.38,98691.0,64.4645,64.6844,64.3454,64.4829,98691.0
2023-01-04 09:40:00,70.42,70.73,70.41,70.7,23704.0,64.5195,64.8035,64.5103,64.7761,23704.0
2023-01-04 09:50:00,70.68,70.89,70.49,70.89,39993.0,64.7577,64.9501,64.5836,64.9501,39993.0
2023-01-04 10:00:00,70.85,70.85,70.32,70.47,31278.0,64.9135,64.9135,64.4279,64.5653,31278.0
2023-01-04 10:10:00,70.45,70.54,70.39,70.4,11969.0,64.547,64.6295,64.492,64.5012,11969.0
2023-01-04 10:20:00,70.39,70.39,70.15,70.28,17947.0,64.492,64.492,64.2721,64.3912,17947.0
2023-01-04 10:30:00,70.28,70.43,70.24,70.4,14500.0,64.3912,64.5287,64.3546,64.5012,14500.0
2023-01-04 10:40:00,70.39,70.57,70.36,70.46,20854.0,64.492,64.6569,64.4645,64.5562,20854.0
2023-01-04 10:50:00,70.46,70.7,70.45,70.7,29104.0,64.5562,64.7761,64.547,64.7761,29104.0
2023-01-04 11:00:00,70.74,70.82,70.64,70.73,28563.0,64.8127,64.886,64.7211,64.8035,28563.0
2023-01-04 11:10:00,70.72,70.8,70.65,70.71,31527.0,64.7944,64.8677,64.7302,64.7852,31527.0
2023-01-04 11:20:00,70.72,70.79,70.68,70.7,19174.0,64.7944,64.8585,64.7577,64.7761,19174.0
2023-01-04 11:30:00,70.71,70.84,70.68,70.76,20957.0,64.7852,64.9043,64.7577,64.831,20957.0
2023-01-04 11:40:00,70.77,71.0,70.77,70.99,15132.0,64.8402,65.0509,64.8402,65.0418,15132.0
2023-01-04 11:50:00,71.01,71.21,71.01,71.15,28645.0,65.0601,65.2433,65.0601,65.1883,28645.0
2023-01-04 12:00:00,71.15,71.2,71.13,71.15,7483.0,65.1883,65.2342,65.17,65.1883,7483.0
2023-01-04 12:10:00,71.15,71.19,71.13,71.16,7387.0,65.1883,65.225,65.17,65.1975,7387.0
2023-01-04 12:20:00,71.17,71.23,71.07,71.07,18893.0,65.2067,65.2616,65.115,65.115,18893.0
2023-01-04 12:30:00,71.06,71.17,71.06,71.12,9556.0,65.1059,65.2067,65.1059,65.1609,9556.0
2023-01-04 12:40:00,71.13,71.17,71.07,71.07,5140.0,65.17,65.2067,65.115,65.115,5140.0
2023-01-04 12:50:00,71.08,71.1,70.91,70.91,9729.0,65.1242,65.1425,64.9685,64.9685,9729.0
2023-01-04 13:00:00,70.89,70.94,70.82,70.94,9446.0,64.9501,64.9959,64.886,64.9959,9446.0
2023-01-04 13:10:00,70.93,71.11,70.93,71.07,13163.0,64.9868,65.1517,64.9868,65.115,13163.0
2023-01-04 13:20:00,71.07,71.08,70.98,71.01,15787.0,65.115,65.1242,65.0326,65.0601,15787.0
2023-01-04 13:30:00,71.0,71.02,70.92,70.94,10853.0,65.0509,65.0692,64.9776,64.9959,10853.0
2023-01-04 13:40:00,70.92,70.97,70.74,70.76,11519.0,64.9776,65.0234,64.8127,64.831,11519.0
2023-01-04 13:50:00,70.77,70.82,70.7,70.7,7872.0,64.8402,64.886,64.7761,64.7761,7872.0
2023-01-04 14:00:00,70.69,70.9,70.44,70.52,34879.0,64.7669,64.9593,64.5378,64.6111,34879.0
2023-01-04 14:10:00,70.49,70.78,70.44,70.75,14296.0,64.5836,64.8493,64.5378,64.8219,14296.0
2023-01-04 14:20:00,70.74,70.74,70.24,70.29,17829.0,64.8127,64.8127,64.3546,64.4004,17829.0
2023-01-04 14:30:00,70.27,70.4,70.25,70.4,14052.0,64.3821,64.5012,64.3638,64.5012,14052.0
2023-01-04 14:40:00,70.39,70.49,70.21,70.21,17973.0,64.492,64.5836,64.3271,64.3271,17973.0
2023-01-04 14:50:00,70.19,70.42,70.13,70.41,10248.0,64.3088,64.5195,64.2538,64.5103,10248.0
2023-01-04 15:00:00,70.41,70.58,70.41,70.56,15106.0,64.5103,64.6661,64.5103,64.6478,15106.0
2023-01-04 15:10:00,70.56,70.57,70.43,70.54,18460.0,64.6478,64.6569,64.5287,64.6295,18460.0
2023-01-04 15:20:00,70.53,70.61,70.39,70.47,21137.0,64.6203,64.6936,64.492,64.5653,21137.0
2023-01-04 15:30:00,70.45,70.48,70.19,70.29,33270.0,64.547,64.5745,64.3088,64.4004,33270.0
2023-01-04 15:40:00,70.26,70.34,70.16,70.33,46773.0,64.3729,64.4462,64.2813,64.4371,46773.0
2023-01-04 15:50:00,70.34,70.71,70.31,70.7,278503.0,64.4462,64.7852,64.4187,64.7761,278503.0
2023-01-05 09:30:00,69.97,70.46,69.84,70.15,45590.0,64.1072,64.5562,63.9881,64.2721,45590.0
2023-01-05 09:40:00,70.14,70.2,69.84,70.03,39483.0,64.263,64.3179,63.9881,64.1622,39483.0
2023-01-05 09:50:00,70.02,70.06,69.7,69.76,37829.0,64.153,64.1897,63.8598,63.9148,37829.0
2023-01-05 10:00:00,69.72,69.83,69.53,69.74,23458.0,63.8782,63.9789,63.7041,63.8965,23458.0
2023-01-05 10:10:00,69.77,69.84,69.38,69.41,24651.0,63.924,63.9881,63.5667,63.5941,24651.0
2023-01-05 10:20:00,69.42,69.42,69.09,69.31,28767.0,63.6033,63.6033,63.301,63.5025,28767.0
2023-01-05 10:30:00,69.32,69.37,69.26,69.33,17121.0,63.5117,63.5575,63.4567,63.5208,17121.0
2023-01-05 10:40:00,69.3,69.33,69.22,69.33,12271.0,63.4934,63.5208,63.4201,63.5208,12271.0
2023-01-05 10:50:00,69.34,69.34,69.07,69.14,27626.0,63.53,63.53,63.2826,63.3468,27626.0
2023-01-05 11:00:00,69.13,69.23,69.06,69.23,21817.0,63.3376,63.4292,63.2735,63.4292,21817.0
2023-01-05 11:10:00,69.23,69.24,69.12,69.16,13822.0,63.4292,63.4384,63.3284,63.3651,13822.0
2023-01-05 11:20:00,69.15,69.27,69.07,69.23,35047.0,63.3559,63.4659,63.2826,63.4292,35047.0
2023-01-05 11:30:00,69.22,69.27,69.16,69.24,15106.0,63.4201,63.4659,63.3651,63.4384,15106.0
2023-01-05 11:40:00,69.25,69.36,69.24,69.33,27548.0,63.4475,63.5483,63.4384,63.5208,27548.0
2023-01-05 11:50:00,69.36,69.36,69.25,69.32,19362.0,63.5483,63.5483,63.4475,63.5117,19362.0
2023-01-05 12:00:00,69.3,69.45,69.28,69.45,14748.0,63.4934,63.6308,63.475,63.6308,14748.0
2023-01-05 12:10:00,69.48,69.53,69.4,69.4,18667.0,63.6583,63.7041,63.585,63.585,18667.0
2023-01-05 12:20:00,69.42,69.52,69.4,69.5,20199.0,63.6033,63.6949,63.585,63.6766,20199.0
2023-01-05 12:30:00,69.5,69.72,69.5,69.63,19022.0,63.6766,63.8782,63.6766,63.7957,19022.0
2023-01-05 12:40:00,69.62,69.75,69.6,69.75,13470.0,63.7865,63.9057,63.7682,63.9057,13470.0
2023-01-05 12:50:00,69.74,69.86,69.73,69.83,19436.0,63.8965,64.0064,63.8873,63.9789,19436.0
2023-01-05 13:00:00,69.84,69.89,69.75,69.81,18091.0,63.9881,64.0339,63.9057,63.9606,18091.0
2023-01-05 13:10:00,69.8,69.8,69.71,69.73,20697.0,63.9515,63.9515,63.869,63.8873,20697.0
2023-01-05 13:20:00,69.75,70.01,69.75,69.86,73663.0,63.9057,64.1439,63.9057,64.0064,73663.0
2023-01-05 13:30:00,69.88,69.94,69.68,69.72,21384.0,64.0248,64.0797,63.8415,63.8782,21384.0
2023-01-05 13:40:00,69.72,69.8,69.7,69.75,10774.0,63.8782,63.9515,63.8598,63.9057,10774.0
2023-01-05 13:50:00,69.74,69.75,69.64,69.67,20422.0,63.8965,63.9057,63.8049,63.8324,20422.0
2023-01-05 14:00:00,69.67,69.83,69.67,69.81,7310.0,63.8324,63.9789,63.8324,63.9606,7310.0
2023-01-05 14:10:00,69.81,69.81,69.69,69.7,17774.0,63.9606,63.9606,63.8507,63.8598,17774.0
2023-01-05 14:20:00,69.7,69.7,69.47,69.49,11017.0,63.8598,63.8598,63.6491,63.6674,11017.0
2023-01-05 14:30:00,69.48,69.63,69.47,69.56,44153.0,63.6583,63.7957,63.6491,63.7316,44153.0
2023-01-05 14:40:00,69.58,69.63,69.52,69.61,33153.0,63.7499,63.7957,63.6949,63.7774,33153.0
2023-01-05 14:50:00,69.61,69.63,69.47,69.48,22389.0,63.7774,63.7957,63.6491,63.6583,22389.0
2023-01-05 15:00:00,69.47,69.47,69.27,69.27,35318.0,63.6491,63.6491,63.4659,63.4659,35318.0
2023-01-05 15:10:00,69.27,69.34,69.12,69.31,30995.0,63.4659,63.53,63.3284,63.5025,30995.0
2023-01-05 15:20:00,69.31,69.34,69.18,69.19,36294.0,63.5025,63.53,63.3834,63.3926,36294.0
2023-01-05 15:30:00,69.18,69.26,69.11,69.23,49746.0,63.3834,63.4567,63.3193,63.4292,49746.0
2023-01-05 15:40:00,69.23,69.23,69.03,69.06,64151.0,63.4292,63.4292,63.246,63.2735,64151.0
2023-01-05 15:50:00,69.06,69.25,68.98,69.22,182210.0,63.2735,63.4475,63.2002,63.4201,182210.0
2023-01-06 09:30:00,70.15,70.69,70.07,70.41,111636.0,64.2721,64.7669,64.1988,64.5103,111636.0
2023-01-06 09:40:00,70.43,70.43,70.2,70.39,41425.0,64.5287,64.5287,64.3179,64.492,41425.0
2023-01-06 09:50:00,70.37,70.78,70.37,70.68,56118.0,64.4737,64.8493,64.4737,64.7577,56118.0
2023-01-06 10:00:00,70.74,71.01,70.67,70.98,65469.0,64.8127,65.0601,64.7486,65.0326,65469.0
2023-01-06 10:10:00,70.99,71.35,70.99,71.27,36848.0,65.0418,65.3716,65.0418,65.2983,36848.0
2023-01-06 10:20:00,71.3,71.31,71.11,71.13,63506.0,65.3258,65.3349,65.1517,65.17,63506.0
2023-01-06 10:30:00,71.14,71.41,71.08,71.34,43977.0,65.1792,65.4266,65.1242,65.3624,43977.0
2023-01-06 10:40:00,71.33,71.58,71.33,71.49,65163.0,65.3533,65.5823,65.3533,65.4999,65163.0
2023-01-06 10:50:00,71.48,71.55,71.4,71.44,38264.0,65.4907,65.5548,65.4174,65.454,38264.0
2023-01-06 11:00:00,71.45,71.55,71.43,71.5,29471.0,65.4632,65.5548,65.4449,65.509,29471.0
2023-01-06 11:10:00,71.5,71.54,71.35,71.43,19030.0,65.509,65.5457,65.3716,65.4449,19030.0
2023-01-06 11:20:00,71.43,71.46,71.21,71.23,13931.0,65.4449,65.4724,65.2433,65.2616,13931.0
2023-01-06 11:30:00,71.25,71.27,71.11,71.15,13186.0,65.28,65.2983,65.1517,65.1883,13186.0
2023-01-06 11:40:00,71.15,71.22,71.09,71.2,19684.0,65.1883,65.2525,65.1334,65.2342,19684.0
2023-01-06 11:50:00,71.19,71.29,71.12,71.16,26352.0,65.225,65.3166,65.1609,65.1975,26352.0
2023-01-06 12:00:00,71.19,71.2,71.05,71.1,15447.0,65.225,65.2342,65.0967,65.1425,15447.0
2023-01-06 12:10:00,71.12,71.13,70.9,70.99,13262.0,65.1609,65.17,64.9593,65.0418,13262.0
2023-01-06 12:20:00,70.99,71.01,70.84,70.86,16414.0,65.0418,65.0601,64.9043,64.9226,16414.0
2023-01-06 12:30:00,70.85,70.92,70.81,70.86,9368.0,64.9135,64.9776,64.8768,64.9226,9368.0
2023-01-06 12:40:00,70.86,70.92,70.84,70.88,19452.0,64.9226,64.9776,64.9043,64.941,19452.0
2023-01-06 12:50:00,70.89,70.98,70.89,70.94,26394.0,64.9501,65.0326,64.9501,64.9959,26394.0
2023-01-06 13:00:00,70.94,70.95,70.84,70.92,12226.0,64.9959,65.0051,64.9043,64.9776,12226.0
2023-01-06 13:10:00,70.91,70.92,70.83,70.89,13881.0,64.9685,64.9776,64.8952,64.9501,13881.0
2023-01-06 13:20:00,70.88,70.94,70.87,70.9,22958.0,64.941,64.9959,64.9318,64.9593,22958.0
2023-01-06 13:30:00,70.91,71.07,70.9,71.07,30506.0,64.9685,65.115,64.9593,65.115,30506.0
2023-01-06 13:40:00,71.08,71.13,70.95,71.03,11598.0,65.1242,65.17,65.0051,65.0784,11598.0
2023-01-06 13:50:00,71.01,71.14,70.97,71.14,18547.0,65.0601,65.1792,65.0234,65.1792,18547.0
2023-01-06 14:00:00,71.15,71.29,71.15,71.28,20901.0,65.1883,65.3166,65.1883,65.3075,20901.0
2023-01-06 14:10:00,71.28,71.36,71.23,71.36,11165.0,65.3075,65.3807,65.2616,65.3807,11165.0
2023-01-06 14:20:00,71.36,71.4,71.25,71.25,26442.0,65.3807,65.4174,65.28,65.28,26442.0
2023-01-06 14:30:00,71.27,71.39,71.26,71.36,28280.0,65.2983,65.4082,65.2891,65.3807,28280.0
2023-01-06 14:40:00,71.35,71.35,71.25,71.31,35578.0,65.3716,65.3716,65.28,65.3349,35578.0
2023-01-06 14:50:00,71.34,71.48,71.34,71.41,21760.0,65.3624,65.4907,65.3624,65.4266,21760.0
2023-01-06 15:00:00,71.42,71.52,71.41,71.45,37963.0,65.4357,65.5273,65.4266,65.4632,37963.0
2023-01-06 15:10:00,71.46,71.53,71.45,71.47,42506.0,65.4724,65.5365,65.4632,65.4815,42506.0
2023-01-06 15:20:00,71.47,71.54,71.4,71.44,42330.0,65.4815,65.5457,65.4174,65.454,42330.0
2023-01-06 15:30:00,71.45,71.55,71.44,71.48,41658.0,65.4632,65.5548,65.454,65.4907,41658.0
2023-01-06 15:40:00,71.48,71.51,71.39,71.39,57175.0,65.4907,65.5182,65.4082,65.4082,57175.0
2023-01-06 15:50:00,71.39,71.44,71.24,71.27,219351.0,65.4082,65.454,65.2708,65.2983,219351.0
2023-01-09 09:30:00,70.98,71.18,70.94,71.15,44870.0,65.0326,65.2158,64.9959,65.1883,44870.0
2023-01-09 09:40:00,71.17,71.36,71.06,71.34,64777.0,65.2067,65.3807,65.1059,65.3624,64777.0
2023-01-09 09:50:00,71.35,71.59,71.3,71.59,34975.0,65.3716,65.5915,65.3258,65.5915,34975.0
2023-01-09 10:00:00,71.6,71.66,71.48,71.55,18411.0,65.6006,65.6556,65.4907,65.5548,18411.0
2023-01-09 10:10:00,71.58,71.85,71.58,71.81,50819.0,65.5823,65.8297,65.5823,65.793,50819.0
2023-01-09 10:20:00,71.8,71.85,71.62,71.76,21734.0,65.7839,65.8297,65.619,65.7472,21734.0
2023-01-09 10:30:00,71.78,71.98,71.77,71.95,21150.0,65.7656,65.9488,65.7564,65.9213,21150.0
2023-01-09 10:40:00,71.97,71.98,71.83,71.9,21687.0,65.9396,65.9488,65.8114,65.8755,21687.0
2023-01-09 10:50:00,71.91,71.93,71.65,71.71,51930.0,65.8847,65.903,65.6465,65.7014,51930.0
2023-01-09 11:00:00,71.72,71.86,71.7,71.7,10159.0,65.7106,65.8389,65.6923,65.6923,10159.0
2023-01-09 11:10:00,71.71,71.87,71.7,71.87,19294.0,65.7014,65.848,65.6923,65.848,19294.0
2023-01-09 11:20:00,71.89,71.92,71.83,71.86,13731.0,65.8663,65.8938,65.8114,65.8389,13731.0
2023-01-09 11:30:00,71.87,72.0,71.84,71.91,67979.0,65.848,65.9671,65.8205,65.8847,67979.0
2023-01-09 11:40:00,71.94,72.2,71.93,72.19,40364.0,65.9122,66.1504,65.903,66.1412,40364.0
2023-01-09 11:50:00,72.22,72.42,72.16,72.42,34768.0,66.1687,66.3519,66.1137,66.3519,34768.0
2023-01-09 12:00:00,72.42,72.44,72.07,72.12,13057.0,66.3519,66.3703,66.0313,66.0771,13057.0
2023-01-09 12:10:00,72.12,72.19,72.01,72.05,10511.0,66.0771,66.1412,65.9763,66.0129,10511.0
2023-01-09 12:20:00,71.98,72.05,71.91,72.05,22808.0,65.9488,66.0129,65.8847,66.0129,22808.0
2023-01-09 12:30:00,72.04,72.09,71.88,71.89,12330.0,66.0038,66.0496,65.8572,65.8663,12330.0
2023-01-09 12:40:00,71.89,71.98,71.86,71.96,11010.0,65.8663,65.9488,65.8389,65.9305,11010.0
2023-01-09 12:50:00,71.97,72.04,71.9,72.03,14607.0,65.9396,66.0038,65.8755,65.9946,14607.0
2023-01-09 13:00:00,72.03,72.03,71.93,71.93,14380.0,65.9946,65.9946,65.903,65.903,14380.0
2023-01-09 13:10:00,71.94,72.06,71.92,71.99,18263.0,65.9122,66.0221,65.8938,65.958,18263.0
2023-01-09 13:20:00,71.99,72.1,71.96,72.04,23083.0,65.958,66.0587,65.9305,66.0038,23083.0
2023-01-09 13:30:00,72.03,72.05,71.92,71.94,17955.0,65.9946,66.0129,65.8938,65.9122,17955.0
2023-01-09 13:40:00,71.93,71.93,71.8,71.89,16503.0,65.903,65.903,65.7839,65.8663,16503.0
2023-01-09 13:50:00,71.89,72.01,71.85,72.0,21486.0,65.8663,65.9763,65.8297,65.9671,21486.0
2023-01-09 14:00:00,72.0,72.2,71.99,72.2,36047.0,65.9671,66.1504,65.958,66.1504,36047.0
2023-01-09 14:10:00,72.2,72.33,72.2,72.25,26646.0,66.1504,66.2695,66.1504,66.1962,26646.0
2023-01-09 14:20:00,72.25,72.37,72.23,72.28,76621.0,66.1962,66.3061,66.1779,66.2237,76621.0
2023-01-09 14:30:00,72.24,72.37,72.2,72.36,27047.0,66.187,66.3061,66.1504,66.297,27047.0
2023-01-09 14:40:00,72.36,72.43,72.35,72.37,49488.0,66.297,66.3611,66.2878,66.3061,49488.0
2023-01-09 14:50:00,72.36,72.43,72.25,72.27,41412.0,66.297,66.3611,66.1962,66.2145,41412.0
2023-01-09 15:00:00,72.27,72.49,72.26,72.48,64539.0,66.2145,66.4161,66.2053,66.4069,64539.0
2023-01-09 15:10:00,72.48,72.49,72.28,72.41,69699.0,66.4069,66.4161,66.2237,66.3428,69699.0
2023-01-09 15:20:00,72.39,72.4,72.02,72.02,126299.0,66.3244,66.3336,65.9854,65.9854,126299.0
2023-01-09 15:30:00,72.03,72.18,71.97,71.99,79661.0,65.9946,66.132,65.9396,65.958,79661.0
2023-01-09 15:40:00,71.99,72.03,71.93,71.98,69502.0,65.958,65.9946,65.903,65.9488,69502.0
2023-01-09 15:50:00,71.99,72.07,71.89,72.0,281709.0,65.958,66.0313,65.8663,65.9671,281709.0
2023-01-10 09:30:00,71.77,71.97,71.54,71.64,56437.0,65.7564,65.9396,65.5457,65.6373,56437.0
2023-01-10 09:40:00,71.66,71.81,71.61,71.79,49291.0,65.6556,65.793,65.6098,65.7747,49291.0
2023-01-10 09:50:00,71.78,71.85,71.67,71.71,50815.0,65.7656,65.8297,65.6648,65.7014,50815.0
2023-01-10 10:00:00,71.75,71.81,71.59,71.74,38016.0,65.7381,65.793,65.5915,65.7289,38016.0
2023-01-10 10:10:00,71.75,71.94,71.68,71.68,51078.0,65.7381,65.9122,65.6739,65.6739,51078.0
2023-01-10 10:20:00,71.66,71.86,71.58,71.69,36780.0,65.6556,65.8389,65.5823,65.6831,36780.0
2023-01-10 10:30:00,71.69,71.72,71.55,71.69,40670.0,65.6831,65.7106,65.5548,65.6831,40670.0
2023-01-10 10:40:00,71.68,71.76,71.57,71.74,93061.0,65.6739,65.7472,65.5732,65.7289,93061.0
2023-01-10 10:50:00,71.73,71.91,71.71,71.83,67619.0,65.7197,65.8847,65.7014,65.8114,67619.0
2023-01-10 11:00:00,71.83,72.0,71.8,71.84,82270.0,65.8114,65.9671,65.7839,65.8205,82270.0
2023-01-10 11:10:00,71.84,71.94,71.76,71.86,39664.0,65.8205,65.9122,65.7472,65.8389,39664.0
2023-01-10 11:20:00,71.87,71.92,71.6,71.62,21697.0,65.848,65.8938,65.6006,65.619,21697.0
2023-01-10 11:30:00,71.64,71.65,71.53,71.62,43752.0,65.6373,65.6465,65.5365,65.619,43752.0
2023-01-10 11:40:00,71.62,71.68,71.53,71.67,35237.0,65.619,65.6739,65.5365,65.6648,35237.0
2023-01-10 11:50:00,71.7,71.71,71.59,71.6,17200.0,65.6923,65.7014,65.5915,65.6006,17200.0
2023-01-10 12:00:00,71.59,71.61,71.47,71.61,14654.0,65.5915,65.6098,65.4815,65.6098,14654.0
2023-01-10 12:10:00,71.6,71.66,71.52,71.55,12418.0,65.6006,65.6556,65.5273,65.5548,12418.0
2023-01-10 12:20:00,71.54,71.65,71.52,71.62,16409.0,65.5457,65.6465,65.5273,65.619,16409.0
2023-01-10 12:30:00,71.64,71.76,71.57,71.75,25990.0,65.6373,65.7472,65.5732,65.7381,25990.0
2023-01-10 12:40:00,71.75,71.78,71.7,71.75,49919.0,65.7381,65.7656,65.6923,65.7381,49919.0
2023-01-10 12:50:00,71.74,71.8,71.72,71.73,31127.0,65.7289,65.7839,65.7106,65.7197,31127.0
2023-01-10 13:00:00,71.74,71.82,71.71,71.8,46272.0,65.7289,65.8022,65.7014,65.7839,46272.0
2023-01-10 13:10:00,71.79,71.83,71.72,71.76,34276.0,65.7747,65.8114,65.7106,65.7472,34276.0
2023-01-10 13:20:00,71.76,71.78,71.66,71.69,27584.0,65.7472,65.7656,65.6556,65.6831,27584.0
2023-01-10 13:30:00,71.68,71.82,71.68,71.8,48750.0,65.6739,65.8022,65.6739,65.7839,48750.0
2023-01-10 13:40:00,71.81,71.87,71.78,71.82,38998.0,65.793,65.848,65.7656,65.8022,38998.0
2023-01-10 13:50:00,71.83,71.86,71.75,71.83,93249.0,65.8114,65.8389,65.7381,65.8114,93249.0
2023-01-10 14:00:00,71.84,71.91,71.8,71.89,22247.0,65.8205,65.8847,65.7839,65.8663,22247.0
2023-01-10 14:10:00,71.9,71.93,71.84,71.9,58022.0,65.8755,65.903,65.8205,65.8755,58022.0
2023-01-10 14:20:00,71.9,71.93,71.62,71.87,188390.0,65.8755,65.903,65.619,65.848,188390.0
2023-01-10 14:30:00,71.88,71.99,71.88,71.91,29381.0,65.8572,65.958,65.8572,65.8847,29381.0
2023-01-10 14:40:00,71.9,71.94,71.85,71.89,15706.0,65.8755,65.9122,65.8297,65.8663,15706.0
2023-01-10 14:50:00,71.9,71.92,71.87,71.88,19453.0,65.8755,65.8938,65.848,65.8572,19453.0
2023-01-10 15:00:00,71.89,71.93,71.83,71.92,20524.0,65.8663,65.903,65.8114,65.8938,20524.0
2023-01-10 15:10:00,71.91,72.07,71.88,72.07,30272.0,65.8847,66.0313,65.8572,66.0313,30272.0
2023-01-10 15:20:00,72.06,72.11,72.0,72.04,27067.0,66.0221,66.0679,65.9671,66.0038,27067.0
2023-01-10 15:30:00,72.05,72.11,72.0,72.07,37509.0,66.0129,66.0679,65.9671,66.0313,37509.0
2023-01-10 15:40:00,72.06,72.1,72.02,72.08,40239.0,66.0221,66.0587,65.9854,66.0404,40239.0
2023-01-10 15:50:00,72.08,72.2,72.08,72.12,183482.0,66.0404,66.1504,66.0404,66.0771,183482.0
2023-01-11 09:30:00,72.28,72.62,72.26,72.52,50170.0,66.2237,66.5352,66.2053,66.4436,50170.0
2023-01-11 09:40:00,72.53,72.56,72.36,72.37,27210.0,66.4527,66.4802,66.297,66.3061,27210.0
2023-01-11 09:50:00,72.37,72.6,72.32,72.6,36048.0,66.3061,66.5168,66.2603,66.5168,36048.0
2023-01-11 10:00:00,72.61,72.69,72.51,72.53,27634.0,66.526,66.5993,66.4344,66.4527,27634.0
2023-01-11 10:10:00,72.52,72.53,72.39,72.43,16821.0,66.4436,66.4527,66.3244,66.3611,16821.0
2023-01-11 10:20:00,72.42,72.52,72.39,72.43,26502.0,66.3519,66.4436,66.3244,66.3611,26502.0
2023-01-11 10:30:00,72.44,72.64,72.42,72.61,27109.0,66.3703,66.5535,66.3519,66.526,27109.0
2023-01-11 10:40:00,72.61,72.75,72.55,72.75,18459.0,66.526,66.6543,66.471,66.6543,18459.0
2023-01-11 10:50:00,72.74,72.78,72.59,72.73,61704.0,66.6451,66.6818,66.5077,66.636,61704.0
2023-01-11 11:00:00,72.75,72.94,72.75,72.87,24080.0,66.6543,66.8284,66.6543,66.7642,24080.0
2023-01-11 11:10:00,72.86,72.87,72.73,72.77,26243.0,66.7551,66.7642,66.636,66.6726,26243.0
2023-01-11 11:20:00,72.77,72.8,72.63,72.67,19192.0,66.6726,66.7001,66.5443,66.581,19192.0
2023-01-11 11:30:00,72.66,72.66,72.51,72.53,26972.0,66.5718,66.5718,66.4344,66.4527,26972.0
2023-01-11 11:40:00,72.53,72.66,72.5,72.55,25370.0,66.4527,66.5718,66.4252,66.471,25370.0
2023-01-11 11:50:00,72.55,72.6,72.5,72.52,18225.0,66.471,66.5168,66.4252,66.4436,18225.0
2023-01-11 12:00:00,72.52,72.55,72.37,72.48,21259.0,66.4436,66.471,66.3061,66.4069,21259.0
2023-01-11 12:10:00,72.47,72.54,72.46,72.51,29742.0,66.3977,66.4619,66.3886,66.4344,29742.0
2023-01-11 12:20:00,72.51,72.56,72.49,72.56,24052.0,66.4344,66.4802,66.4161,66.4802,24052.0
2023-01-11 12:30:00,72.57,72.58,72.45,72.52,23854.0,66.4894,66.4985,66.3794,66.4436,23854.0
2023-01-11 12:40:00,72.51,72.55,72.47,72.51,19905.0,66.4344,66.471,66.3977,66.4344,19905.0
2023-01-11 12:50:00,72.52,72.56,72.36,72.36,12345.0,66.4436,66.4802,66.297,66.297,12345.0
2023-01-11 13:00:00,72.36,72.48,72.35,72.44,35561.0,66.297,66.4069,66.2878,66.3703,35561.0
2023-01-11 13:10:00,72.44,72.59,72.44,72.5,37478.0,66.3703,66.5077,66.3703,66.4252,37478.0
2023-01-11 13:20:00,72.51,72.72,72.48,72.68,27398.0,66.4344,66.6268,66.4069,66.5901,27398.0
2023-01-11 13:30:00,72.68,72.7,72.59,72.69,23917.0,66.5901,66.6085,66.5077,66.5993,23917.0
2023-01-11 13:40:00,72.7,72.83,72.7,72.83,28228.0,66.6085,66.7276,66.6085,66.7276,28228.0
2023-01-11 13:50:00,72.82,72.82,72.74,72.77,26362.0,66.7184,66.7184,66.6451,66.6726,26362.0
2023-01-11 14:00:00,72.78,72.78,72.6,72.7,27704.0,66.6818,66.6818,66.5168,66.6085,27704.0
2023-01-11 14:10:00,72.7,72.76,72.63,72.67,23376.0,66.6085,66.6634,66.5443,66.581,23376.0
2023-01-11 14:20:00,72.67,72.97,72.64,72.78,125403.0,66.581,66.8558,66.5535,66.6818,125403.0
2023-01-11 14:30:00,72.78,72.85,72.77,72.83,22780.0,66.6818,66.7459,66.6726,66.7276,22780.0
2023-01-11 14:40:00,72.83,72.92,72.81,72.92,32770.0,66.7276,66.81,66.7093,66.81,32770.0
2023-01-11 14:50:00,72.92,72.92,72.81,72.86,30707.0,66.81,66.81,66.7093,66.7551,30707.0
2023-01-11 15:00:00,72.87,72.93,72.8,72.86,35852.0,66.7642,66.8192,66.7001,66.7551,35852.0
2023-01-11 15:10:00,72.87,72.94,72.83,72.9,25825.0,66.7642,66.8284,66.7276,66.7917,25825.0
2023-01-11 15:20:00,72.91,72.95,72.86,72.88,27626.0,66.8009,66.8375,66.7551,66.7734,27626.0
2023-01-11 15:30:00,72.87,72.87,72.74,72.75,38950.0,66.7642,66.7642,66.6451,66.6543,38950.0
2023-01-11 15:40:00,72.75,72.82,72.69,72.8,54554.0,66.6543,66.7184,66.5993,66.7001,54554.0
2023-01-11 15:50:00,72.79,72.83,72.71,72.79,291408.0,66.6909,66.7276,66.6176,66.6909,291408.0
2023-01-12 09:30:00,72.63,72.92,72.54,72.54,69808.0,66.5443,66.81,66.4619,66.4619,69808.0
2023-01-12 09:40:00,72.53,72.65,72.19,72.25,34498.0,66.4527,66.5627,66.1412,66.1962,34498.0
2023-01-12 09:50:00,72.24,72.43,72.24,72.35,16015.0,66.187,66.3611,66.187,66.2878,16015.0
2023-01-12 10:00:00,72.34,72.42,72.04,72.16,71687.0,66.2786,66.3519,66.0038,66.1137,71687.0
2023-01-12 10:10:00,72.2,72.49,72.18,72.38,40239.0,66.1504,66.4161,66.132,66.3153,40239.0
2023-01-12 10:20:00,72.37,72.49,72.34,72.38,23313.0,66.3061,66.4161,66.2786,66.3153,23313.0
2023-01-12 10:30:00,72.38,72.6,72.35,72.5,39921.0,66.3153,66.5168,66.2878,66.4252,39921.0
2023-01-12 10:40:00,72.48,72.5,72.18,72.19,32274.0,66.4069,66.4252,66.132,66.1412,32274.0
2023-01-12 10:50:00,72.18,72.5,72.16,72.39,26722.0,66.132,66.4252,66.1137,66.3244,26722.0
2023-01-12 11:00:00,72.39,72.4,72.2,72.25,39070.0,66.3244,66.3336,66.1504,66.1962,39070.0
2023-01-12 11:10:00,72.26,72.44,72.26,72.36,35213.0,66.2053,66.3703,66.2053,66.297,35213.0
2023-01-12 11:20:00,72.38,72.48,72.31,72.35,17142.0,66.3153,66.4069,66.2511,66.2878,17142.0
2023-01-12 11:30:00,72.34,72.35,72.11,72.22,22950.0,66.2786,66.2878,66.0679,66.1687,22950.0
2023-01-12 11:40:00,72.23,72.32,72.2,72.21,22584.0,66.1779,66.2603,66.1504,66.1595,22584.0
2023-01-12 11:50:00,72.22,72.4,72.2,72.38,24221.0,66.1687,66.3336,66.1504,66.3153,24221.0
2023-01-12 12:00:00,72.35,72.46,72.33,72.44,34065.0,66.2878,66.3886,66.2695,66.3703,34065.0
2023-01-12 12:10:00,72.44,72.56,72.42,72.55,45312.0,66.3703,66.4802,66.3519,66.471,45312.0
2023-01-12 12:20:00,72.55,72.56,72.46,72.52,37195.0,66.471,66.4802,66.3886,66.4436,37195.0
2023-01-12 12:30:00,72.5,72.58,72.39,72.39,44491.0,66.4252,66.4985,66.3244,66.3244,44491.0
2023-01-12 12:40:00,72.38,72.47,72.35,72.38,15994.0,66.3153,66.3977,66.2878,66.3153,15994.0
2023-01-12 12:50:00,72.37,72.51,72.37,72.4,26386.0,66.3061,66.4344,66.3061,66.3336,26386.0
2023-01-12 13:00:00,72.4,72.51,72.38,72.47,18955.0,66.3336,66.4344,66.3153,66.3977,18955.0
2023-01-12 13:10:00,72.48,72.56,72.46,72.53,42814.0,66.4069,66.4802,66.3886,66.4527,42814.0
2023-01-12 13:20:00,72.53,72.55,72.25,72.3,33146.0,66.4527,66.471,66.1962,66.242,33146.0
2023-01-12 13:30:00,72.31,72.42,72.22,72.39,69894.0,66.2511,66.3519,66.1687,66.3244,69894.0
2023-01-12 13:40:00,72.4,72.57,72.38,72.5,49170.0,66.3336,66.4894,66.3153,66.4252,49170.0
2023-01-12 13:50:00,72.49,72.56,72.49,72.53,95592.0,66.4161,66.4802,66.4161,66.4527,95592.0
2023-01-12 14:00:00,72.53,72.54,72.41,72.42,24056.0,66.4527,66.4619,66.3428,66.3519,24056.0
2023-01-12 14:10:00,72.44,72.47,72.36,72.37,28664.0,66.3703,66.3977,66.297,66.3061,28664.0
2023-01-12 14:20:00,72.37,72.43,72.25,72.31,31576.0,66.3061,66.3611,66.1962,66.2511,31576.0
2023-01-12 14:30:00,72.31,72.39,72.25,72.34,29884.0,66.2511,66.3244,66.1962,66.2786,29884.0
2023-01-12 14:40:00,72.34,72.41,72.33,72.37,47534.0,66.2786,66.3428,66.2695,66.3061,47534.0
2023-01-12 14:50:00,72.36,72.36,72.2,72.34,40111.0,66.297,66.297,66.1504,66.2786,40111.0
2023-01-12 15:00:00,72.34,72.34,72.15,72.16,27378.0,66.2786,66.2786,66.1046,66.1137,27378.0
2023-01-12 15:10:00,72.16,72.16,72.02,72.08,27342.0,66.1137,66.1137,65.9854,66.0404,27342.0
2023-01-12 15:20:00,72.08,72.17,72.05,72.11,77387.0,66.0404,66.1229,66.0129,66.0679,77387.0
2023-01-12 15:30:00,72.11,72.22,71.98,72.0,86721.0,66.0679,66.1687,65.9488,65.9671,86721.0
2023-01-12 15:40:00,72.0,72.04,71.78,71.78,57913.0,65.9671,66.0038,65.7656,65.7656,57913.0
2023-01-12 15:50:00,71.79,71.98,71.78,71.94,342043.0,65.7747,65.9488,65.7656,65.9122,342043.0
2023-01-13 09:30:00,71.66,71.79,71.12,71.15,54508.0,65.6556,65.7747,65.1609,65.1883,54508.0
2023-01-13 09:40:00,71.19,71.32,71.14,71.17,37744.0,65.225,65.3441,65.1792,65.2067,37744.0
2023-01-13 09:50:00,71.16,71.33,71.16,71.3,36082.0,65.1975,65.3533,65.1975,65.3258,36082.0
2023-01-13 10:00:00,71.32,71.56,71.17,71.42,34388.0,65.3441,65.564,65.2067,65.4357,34388.0
2023-01-13 10:10:00,71.42,71.43,71.14,71.15,48957.0,65.4357,65.4449,65.1792,65.1883,48957.0
2023-01-13 10:20:00,71.17,71.26,71.15,71.23,26414.0,65.2067,65.2891,65.1883,65.2616,26414.0
2023-01-13 10:30:00,71.23,71.28,71.08,71.19,23400.0,65.2616,65.3075,65.1242,65.225,23400.0
2023-01-13 10:40:00,71.19,71.21,71.01,71.08,13076.0,65.225,65.2433,65.0601,65.1242,13076.0
2023-01-13 10:50:00,71.11,71.23,71.07,71.14,20870.0,65.1517,65.2616,65.115,65.1792,20870.0
2023-01-13 11:00:00,71.19,71.19,70.98,71.0,10740.0,65.225,65.225,65.0326,65.0509,10740.0
2023-01-13 11:10:00,71.0,71.01,70.87,70.9,25437.0,65.0509,65.0601,64.9318,64.9593,25437.0
2023-01-13 11:20:00,70.91,71.06,70.91,71.0,21514.0,64.9685,65.1059,64.9685,65.0509,21514.0
2023-01-13 11:30:00,70.99,70.99,70.82,70.86,11119.0,65.0418,65.0418,64.886,64.9226,11119.0
2023-01-13 11:40:00,70.86,70.91,70.79,70.86,13509.0,64.9226,64.9685,64.8585,64.9226,13509.0
2023-01-13 11:50:00,70.88,70.88,70.73,70.78,24401.0,64.941,64.941,64.8035,64.8493,24401.0
2023-01-13 12:00:00,70.75,70.85,70.75,70.83,7166.0,64.8219,64.9135,64.8219,64.8952,7166.0
2023-01-13 12:10:00,70.85,71.01,70.85,70.95,17774.0,64.9135,65.0601,64.9135,65.0051,17774.0
2023-01-13 12:20:00,70.94,71.02,70.89,71.0,12891.0,64.9959,65.0692,64.9501,65.0509,12891.0
2023-01-13 12:30:00,71.0,71.01,70.84,70.88,24993.0,65.0509,65.0601,64.9043,64.941,24993.0
2023-01-13 12:40:00,70.89,70.95,70.81,70.87,28559.0,64.9501,65.0051,64.8768,64.9318,28559.0
2023-01-13 12:50:00,70.87,71.04,70.87,71.01,8732.0,64.9318,65.0876,64.9318,65.0601,8732.0
2023-01-13 13:00:00,71.02,71.1,71.0,71.08,24445.0,65.0692,65.1425,65.0509,65.1242,24445.0
2023-01-13 13:10:00,71.09,71.13,71.05,71.05,26455.0,65.1334,65.17,65.0967,65.0967,26455.0
2023-01-13 13:20:00,71.05,71.14,70.96,71.07,34145.0,65.0967,65.1792,65.0143,65.115,34145.0
2023-01-13 13:30:00,71.06,71.09,71.02,71.05,21235.0,65.1059,65.1334,65.0692,65.0967,21235.0
2023-01-13 13:40:00,71.05,71.14,71.05,71.08,70287.0,65.0967,65.1792,65.0967,65.1242,70287.0
2023-01-13 13:50:00,71.09,71.1,70.99,71.07,24218.0,65.1334,65.1425,65.0418,65.115,24218.0
2023-01-13 14:00:00,71.09,71.19,71.07,71.14,27289.0,65.1334,65.225,65.115,65.1792,27289.0
2023-01-13 14:10:00,71.12,71.13,71.0,71.09,50837.0,65.1609,65.17,65.0509,65.1334,50837.0
2023-01-13 14:20:00,71.09,71.27,71.09,71.25,142207.0,65.1334,65.2983,65.1334,65.28,142207.0
2023-01-13 14:30:00,71.26,71.43,71.26,71.43,17009.0,65.2891,65.4449,65.2891,65.4449,17009.0
2023-01-13 14:40:00,71.43,71.43,71.28,71.39,23172.0,65.4449,65.4449,65.3075,65.4082,23172.0
2023-01-13 14:50:00,71.39,71.39,71.29,71.37,14085.0,65.4082,65.4082,65.3166,65.3899,14085.0
2023-01-13 15:00:00,71.37,71.47,71.35,71.45,22453.0,65.3899,65.4815,65.3716,65.4632,22453.0
2023-01-13 15:10:00,71.46,71.47,71.11,71.15,79864.0,65.4724,65.4815,65.1517,65.1883,79864.0
2023-01-13 15:20:00,71.15,71.33,71.14,71.29,28210.0,65.1883,65.3533,65.1792,65.3166,28210.0
2023-01-13 15:30:00,71.3,71.54,71.27,71.53,34217.0,65.3258,65.5457,65.2983,65.5365,34217.0
2023-01-13 15:40:00,71.53,71.53,71.27,71.28,85397.0,65.5365,65.5365,65.2983,65.3075,85397.0
2023-01-13 15:50:00,71.3,71.31,71.08,71.17,260413.0,65.3258,65.3349,65.1242,65.2067,260413.0
2023-01-17 09:30:00,70.99,71.44,70.93,71.38,42859.0,65.0418,65.454,64.9868,65.3991,42859.0
2023-01-17 09:40:00,71.38,71.53,71.33,71.45,41769.0,65.3991,65.5365,65.3533,65.4632,41769.0
2023-01-17 09:50:00,71.45,71.51,71.36,71.39,29616.0,65.4632,65.5182,65.3807,65.4082,29616.0
2023-01-17 10:00:00,71.38,71.45,71.32,71.45,44386.0,65.3991,65.4632,65.3441,65.4632,44386.0
2023-01-17 10:10:00,71.45,71.67,71.43,71.55,142531.0,65.4632,65.6648,65.4449,65.5548,142531.0
2023-01-17 10:20:00,71.55,71.62,71.48,71.62,49376.0,65.5548,65.619,65.4907,65.619,49376.0
2023-01-17 10:30:00,71.64,71.66,71.52,71.56,41586.0,65.6373,65.6556,65.5273,65.564,41586.0
2023-01-17 10:40:00,71.55,71.55,71.29,71.37,21562.0,65.5548,65.5548,65.3166,65.3899,21562.0
2023-01-17 10:50:00,71.34,71.46,71.33,71.34,28699.0,65.3624,65.4724,65.3533,65.3624,28699.0
2023-01-17 11:00:00,71.35,71.39,71.18,71.2,20966.0,65.3716,65.4082,65.2158,65.2342,20966.0
2023-01-17 11:10:00,71.21,71.3,71.19,71.26,60826.0,65.2433,65.3258,65.225,65.2891,60826.0
2023-01-17 11:20:00,71.33,71.35,71.24,71.31,21026.0,65.3533,65.3716,65.2708,65.3349,21026.0
2023-01-17 11:30:00,71.31,71.32,71.0,71.03,23588.0,65.3349,65.3441,65.0509,65.0784,23588.0
2023-01-17 11:40:00,71.03,71.13,71.03,71.05,17426.0,65.0784,65.17,65.0784,65.0967,17426.0
2023-01-17 11:50:00,71.06,71.14,71.05,71.09,17056.0,65.1059,65.1792,65.0967,65.1334,17056.0
2023-01-17 12:00:00,71.1,71.11,70.95,70.98,36031.0,65.1425,65.1517,65.0051,65.0326,36031.0
2023-01-17 12:10:00,70.97,70.98,70.84,70.9,15826.0,65.0234,65.0326,64.9043,64.9593,15826.0
2023-01-17 12:20:00,70.89,70.94,70.71,70.71,21289.0,64.9501,64.9959,64.7852,64.7852,21289.0
2023-01-17 12:30:00,70.71,70.86,70.7,70.8,18118.0,64.7852,64.9226,64.7761,64.8677,18118.0
2023-01-17 12:40:00,70.8,70.8,70.71,70.75,11638.0,64.8677,64.8677,64.7852,64.8219,11638.0
2023-01-17 12:50:00,70.74,70.83,70.69,70.81,13971.0,64.8127,64.8952,64.7669,64.8768,13971.0
2023-01-17 13:00:00,70.81,70.88,70.81,70.87,18469.0,64.8768,64.941,64.8768,64.9318,18469.0
2023-01-17 13:10:00,70.87,70.9,70.82,70.84,14436.0,64.9318,64.9593,64.886,64.9043,14436.0
2023-01-17 13:20:00,70.85,70.89,70.8,70.81,13631.0,64.9135,64.9501,64.8677,64.8768,13631.0
2023-01-17 13:30:00,70.82,70.98,70.81,70.98,30800.0,64.886,65.0326,64.8768,65.0326,30800.0
2023-01-17 13:40:00,70.99,71.07,70.94,71.05,70729.0,65.0418,65.115,64.9959,65.0967,70729.0
2023-01-17 13:50:00,71.04,71.05,70.94,70.95,27686.0,65.0876,65.0967,64.9959,65.0051,27686.0
2023-01-17 14:00:00,70.95,71.0,70.9,70.99,17015.0,65.0051,65.0509,64.9593,65.0418,17015.0
2023-01-17 14:10:00,70.98,71.03,70.83,70.97,45265.0,65.0326,65.0784,64.8952,65.0234,45265.0
2023-01-17 14:20:00,70.97,70.97,70.83,70.86,17385.0,65.0234,65.0234,64.8952,64.9226,17385.0
2023-01-17 14:30:00,70.86,70.98,70.86,70.95,21952.0,64.9226,65.0326,64.9226,65.0051,21952.0
2023-01-17 14:40:00,70.94,71.17,70.94,71.17,34856.0,64.9959,65.2067,64.9959,65.2067,34856.0
2023-01-17 14:50:00,71.19,71.19,71.08,71.09,13558.0,65.225,65.225,65.1242,65.1334,13558.0
2023-01-17 15:00:00,71.1,71.2,71.06,71.09,26878.0,65.1425,65.2342,65.1059,65.1334,26878.0
2023-01-17 15:10:00,71.08,71.08,70.99,71.07,16108.0,65.1242,65.1242,65.0418,65.115,16108.0
2023-01-17 15:20:00,71.06,71.08,70.99,71.02,18591.0,65.1059,65.1242,65.0418,65.0692,18591.0
2023-01-17 15:30:00,71.01,71.14,70.96,71.06,23320.0,65.0601,65.1792,65.0143,65.1059,23320.0
2023-01-17 15:40:00,71.06,71.12,71.04,71.06,26497.0,65.1059,65.1609,65.0876,65.1059,26497.0
2023-01-17 15:50:00,71.06,71.09,70.9,71.08,276841.0,65.1059,65.1334,64.9593,65.1242,276841.0
2023-01-18 09:30:00,71.02,71.13,70.86,70.91,39586.0,65.0692,65.17,64.9226,64.9685,39586.0
2023-01-18 09:40:00,70.89,70.94,70.54,70.55,29978.0,64.9501,64.9959,64.6295,64.6386,29978.0
2023-01-18 09:50:00,70.56,70.56,70.33,70.5,25208.0,64.6478,64.6478,64.4371,64.5928,25208.0
2023-01-18 10:00:00,70.44,70.51,70.27,70.36,49812.0,64.5378,64.602,64.3821,64.4645,49812.0
2023-01-18 10:10:00,70.37,70.39,70.18,70.19,29207.0,64.4737,64.492,64.2996,64.3088,29207.0
2023-01-18 10:20:00,70.18,70.27,70.03,70.24,148687.0,64.2996,64.3821,64.1622,64.3546,148687.0
2023-01-18 10:30:00,70.25,70.3,70.07,70.15,31788.0,64.3638,64.4096,64.1988,64.2721,31788.0
2023-01-18 10:40:00,70.15,70.26,70.05,70.19,40601.0,64.2721,64.3729,64.1805,64.3088,40601.0
2023-01-18 10:50:00,70.18,70.35,70.16,70.26,29993.0,64.2996,64.4554,64.2813,64.3729,29993.0
2023-01-18 11:00:00,70.26,70.28,69.98,69.98,37118.0,64.3729,64.3912,64.1164,64.1164,37118.0
2023-01-18 11:10:00,69.99,69.99,69.8,69.81,33915.0,64.1255,64.1255,63.9515,63.9606,33915.0
2023-01-18 11:20:00,69.8,69.8,69.54,69.59,39770.0,63.9515,63.9515,63.7132,63.7591,39770.0
2023-01-18 11:30:00,69.59,69.59,69.36,69.38,30465.0,63.7591,63.7591,63.5483,63.5667,30465.0
2023-01-18 11:40:00,69.38,69.54,69.33,69.43,32028.0,63.5667,63.7132,63.5208,63.6125,32028.0
2023-01-18 11:50:00,69.42,69.46,69.25,69.34,23886.0,63.6033,63.64,63.4475,63.53,23886.0
2023-01-18 12:00:00,69.31,69.36,69.22,69.3,21409.0,63.5025,63.5483,63.4201,63.4934,21409.0
2023-01-18 12:10:00,69.31,69.49,69.28,69.36,37613.0,63.5025,63.6674,63.475,63.5483,37613.0
2023-01-18 12:20:00,69.36,69.49,69.26,69.28,30476.0,63.5483,63.6674,63.4567,63.475,30476.0
2023-01-18 12:30:00,69.26,69.4,69.21,69.34,15545.0,63.4567,63.585,63.4109,63.53,15545.0
2023-01-18 12:40:00,69.31,69.39,69.17,69.22,19264.0,63.5025,63.5758,63.3742,63.4201,19264.0
2023-01-18 12:50:00,69.22,69.26,69.04,69.06,23100.0,63.4201,63.4567,63.2551,63.2735,23100.0
2023-01-18 13:00:00,69.07,69.11,68.91,68.91,35145.0,63.2826,63.3193,63.136,63.136,35145.0
2023-01-18 13:10:00,68.92,68.92,68.73,68.74,31516.0,63.1452,63.1452,62.9711,62.9803,31516.0
2023-01-18 13:20:00,68.75,68.86,68.73,68.86,33447.0,62.9894,63.0902,62.9711,63.0902,33447.0
2023-01-18 13:30:00,68.87,69.08,68.87,69.03,33757.0,63.0994,63.2918,63.0994,63.246,33757.0
2023-01-18 13:40:00,69.04,69.17,68.96,69.16,31346.0,63.2551,63.3742,63.1818,63.3651,31346.0
2023-01-18 13:50:00,69.17,69.22,69.03,69.06,36130.0,63.3742,63.4201,63.246,63.2735,36130.0
2023-01-18 14:00:00,69.07,69.29,69.07,69.23,32560.0,63.2826,63.4842,63.2826,63.4292,32560.0
2023-01-18 14:10:00,69.23,69.28,69.13,69.14,20629.0,63.4292,63.475,63.3376,63.3468,20629.0
2023-01-18 14:20:00,69.14,69.21,69.14,69.17,18722.0,63.3468,63.4109,63.3468,63.3742,18722.0
2023-01-18 14:30:00,69.17,69.23,69.02,69.06,22241.0,63.3742,63.4292,63.2368,63.2735,22241.0
2023-01-18 14:40:00,69.05,69.1,68.94,69.09,27144.0,63.2643,63.3101,63.1635,63.301,27144.0
2023-01-18 14:50:00,69.11,69.13,68.95,69.03,29094.0,63.3193,63.3376,63.1727,63.246,29094.0
2023-01-18 15:00:00,69.02,69.14,68.95,69.13,26400.0,63.2368,63.3468,63.1727,63.3376,26400.0
2023-01-18 15:10:00,69.14,69.2,69.07,69.14,30879.0,63.3468,63.4017,63.2826,63.3468,30879.0
2023-01-18 15:20:00,69.14,69.2,68.98,68.98,39950.0,63.3468,63.4017,63.2002,63.2002,39950.0
2023-01-18 15:30:00,68.98,69.01,68.83,68.89,42442.0,63.2002,63.2277,63.0627,63.1177,42442.0
2023-01-18 15:40:00,68.88,68.88,68.74,68.79,69257.0,63.1085,63.1085,62.9803,63.0261,69257.0
2023-01-18 15:50:00,68.78,68.89,68.64,68.78,254084.0,63.0169,63.1177,62.8887,63.0169,254084.0
2023-01-19 09:30:00,68.67,68.81,68.15,68.3,37625.0,62.9161,63.0444,62.4397,62.5771,37625.0
2023-01-19 09:40:00,68.29,68.63,68.28,68.58,22520.0,62.568,62.8795,62.5588,62.8337,22520.0
2023-01-19 09:50:00,68.61,68.69,68.5,68.67,11915.0,62.8612,62.9345,62.7604,62.9161,11915.0
2023-01-19 10:00:00,68.68,68.7,68.51,68.66,17757.0,62.9253,62.9436,62.7696,62.907,17757.0
2023-01-19 10:10:00,68.67,68.68,68.51,68.62,16124.0,62.9161,62.9253,62.7696,62.8703,16124.0
2023-01-19 10:20:00,68.6,68.62,68.4,68.43,20547.0,62.852,62.8703,62.6688,62.6963,20547.0
2023-01-19 10:30:00,68.45,68.45,68.12,68.12,19684.0,62.7146,62.7146,62.4122,62.4122,19684.0
2023-01-19 10:40:00,68.12,68.14,67.93,67.95,35366.0,62.4122,62.4306,62.2381,62.2565,35366.0
2023-01-19 10:50:00,67.97,68.03,67.89,67.99,32166.0,62.2748,62.3298,62.2015,62.2931,32166.0
2023-01-19 11:00:00,68.02,68.11,67.95,68.1,24264.0,62.3206,62.4031,62.2565,62.3939,24264.0
2023-01-19 11:10:00,68.09,68.18,68.05,68.06,25080.0,62.3847,62.4672,62.3481,62.3573,25080.0
2023-01-19 11:20:00,68.05,68.11,68.03,68.1,12344.0,62.3481,62.4031,62.3298,62.3939,12344.0
2023-01-19 11:30:00,68.1,68.23,68.07,68.1,44032.0,62.3939,62.513,62.3664,62.3939,44032.0
2023-01-19 11:40:00,68.07,68.1,67.95,67.99,11816.0,62.3664,62.3939,62.2565,62.2931,11816.0
2023-01-19 11:50:00,67.97,68.05,67.92,68.01,13956.0,62.2748,62.3481,62.229,62.3114,13956.0
2023-01-19 12:00:00,68.02,68.14,67.98,68.03,17133.0,62.3206,62.4306,62.284,62.3298,17133.0
2023-01-19 12:10:00,68.04,68.13,68.0,68.06,21439.0,62.3389,62.4214,62.3023,62.3573,21439.0
2023-01-19 12:20:00,68.05,68.11,67.99,68.02,23386.0,62.3481,62.4031,62.2931,62.3206,23386.0
2023-01-19 12:30:00,68.03,68.05,67.96,67.99,35950.0,62.3298,62.3481,62.2656,62.2931,35950.0
2023-01-19 12:40:00,67.99,68.08,67.95,68.08,25885.0,62.2931,62.3756,62.2565,62.3756,25885.0
2023-01-19 12:50:00,68.08,68.17,68.06,68.17,10031.0,62.3756,62.458,62.3573,62.458,10031.0
2023-01-19 13:00:00,68.19,68.32,68.19,68.23,13974.0,62.4764,62.5955,62.4764,62.513,13974.0
2023-01-19 13:10:00,68.23,68.24,68.14,68.23,13531.0,62.513,62.5222,62.4306,62.513,13531.0
2023-01-19 13:20:00,68.22,68.28,68.07,68.11,23789.0,62.5038,62.5588,62.3664,62.4031,23789.0
2023-01-19 13:30:00,68.16,68.21,68.13,68.21,21010.0,62.4489,62.4947,62.4214,62.4947,21010.0
2023-01-19 13:40:00,68.21,68.25,68.14,68.15,23379.0,62.4947,62.5313,62.4306,62.4397,23379.0
2023-01-19 13:50:00,68.14,68.14,68.04,68.13,31664.0,62.4306,62.4306,62.3389,62.4214,31664.0
2023-01-19 14:00:00,68.12,68.14,67.99,68.01,95870.0,62.4122,62.4306,62.2931,62.3114,95870.0
2023-01-19 14:10:00,68.0,68.06,67.95,68.06,35337.0,62.3023,62.3573,62.2565,62.3573,35337.0
2023-01-19 14:20:00,68.04,68.09,67.98,67.98,23720.0,62.3389,62.3847,62.284,62.284,23720.0
2023-01-19 14:30:00,67.98,68.1,67.94,68.0,20579.0,62.284,62.3939,62.2473,62.3023,20579.0
2023-01-19 14:40:00,67.99,68.03,67.94,67.95,21820.0,62.2931,62.3298,62.2473,62.2565,21820.0
2023-01-19 14:50:00,67.95,68.07,67.9,68.04,37197.0,62.2565,62.3664,62.2107,62.3389,37197.0
2023-01-19 15:00:00,68.03,68.1,67.98,68.01,38932.0,62.3298,62.3939,62.284,62.3114,38932.0
2023-01-19 15:10:00,68.03,68.06,67.96,68.06,32396.0,62.3298,62.3573,62.2656,62.3573,32396.0
2023-01-19 15:20:00,68.06,68.07,67.91,68.0,29398.0,62.3573,62.3664,62.2198,62.3023,29398.0
2023-01-19 15:30:00,68.0,68.17,67.96,68.17,32228.0,62.3023,62.458,62.2656,62.458,32228.0
2023-01-19 15:40:00,68.17,68.19,68.11,68.18,35670.0,62.458,62.4764,62.4031,62.4672,35670.0
2023-01-19 15:50:00,68.17,68.18,67.97,67.99,161950.0,62.458,62.4672,62.2748,62.2931,161950.0
2023-01-20 09:30:00,67.64,67.9,67.15,67.36,287411.0,61.9724,62.2107,61.5235,61.7159,287411.0
2023-01-20 09:40:00,67.37,67.38,67.11,67.16,35935.0,61.7251,61.7342,61.4869,61.5327,35935.0
2023-01-20 09:50:00,67.17,67.25,67.07,67.2,74383.0,61.5418,61.6151,61.4502,61.5693,74383.0
2023-01-20 10:00:00,67.21,67.28,66.95,67.28,36121.0,61.5785,61.6426,61.3403,61.6426,36121.0
2023-01-20 10:10:00,67.28,67.33,67.09,67.11,23827.0,61.6426,61.6884,61.4685,61.4869,23827.0
2023-01-20 10:20:00,67.1,67.4,67.1,67.4,21791.0,61.4777,61.7526,61.4777,61.7526,21791.0
2023-01-20 10:30:00,67.39,67.46,67.34,67.46,16065.0,61.7434,61.8075,61.6976,61.8075,16065.0
2023-01-20 10:40:00,67.45,67.56,67.4,67.53,17024.0,61.7984,61.8992,61.7526,61.8717,17024.0
2023-01-20 10:50:00,67.53,67.64,67.43,67.6,18811.0,61.8717,61.9724,61.78,61.9358,18811.0
2023-01-20 11:00:00,67.62,67.71,67.51,67.52,32036.0,61.9541,62.0366,61.8533,61.8625,32036.0
2023-01-20 11:10:00,67.52,67.61,67.5,67.6,27988.0,61.8625,61.945,61.8442,61.9358,27988.0
2023-01-20 11:20:00,67.61,67.66,67.53,67.64,22674.0,61.945,61.9908,61.8717,61.9724,22674.0
2023-01-20 11:30:00,67.64,67.69,67.52,67.56,20059.0,61.9724,62.0183,61.8625,61.8992,20059.0
2023-01-20 11:40:00,67.55,67.66,67.54,67.63,27770.0,61.89,61.9908,61.8808,61.9633,27770.0
2023-01-20 11:50:00,67.62,67.66,67.53,67.55,23580.0,61.9541,61.9908,61.8717,61.89,23580.0
2023-01-20 12:00:00,67.54,67.57,67.45,67.48,15702.0,61.8808,61.9083,61.7984,61.8259,15702.0
2023-01-20 12:10:00,67.47,67.54,67.43,67.52,17673.0,61.8167,61.8808,61.78,61.8625,17673.0
2023-01-20 12:20:00,67.52,67.57,67.46,67.5,18327.0,61.8625,61.9083,61.8075,61.8442,18327.0
2023-01-20 12:30:00,67.51,67.57,67.47,67.54,37405.0,61.8533,61.9083,61.8167,61.8808,37405.0
2023-01-20 12:40:00,67.55,67.58,67.48,67.52,11554.0,61.89,61.9175,61.8259,61.8625,11554.0
2023-01-20 12:50:00,67.51,67.64,67.51,67.6,13564.0,61.8533,61.9724,61.8533,61.9358,13564.0
2023-01-20 13:00:00,67.6,67.66,67.57,67.6,20440.0,61.9358,61.9908,61.9083,61.9358,20440.0
2023-01-20 13:10:00,67.61,67.74,67.58,67.64,20983.0,61.945,62.0641,61.9175,61.9724,20983.0
2023-01-20 13:20:00,67.63,67.73,67.62,67.71,25597.0,61.9633,62.0549,61.9541,62.0366,25597.0
2023-01-20 13:30:00,67.7,67.96,67.7,67.92,42685.0,62.0274,62.2656,62.0274,62.229,42685.0
2023-01-20 13:40:00,67.93,68.0,67.91,67.98,15771.0,62.2381,62.3023,62.2198,62.284,15771.0
2023-01-20 13:50:00,67.98,68.02,67.84,67.9,24307.0,62.284,62.3206,62.1557,62.2107,24307.0
2023-01-20 14:00:00,67.9,67.99,67.82,67.99,34877.0,62.2107,62.2931,62.1374,62.2931,34877.0
2023-01-20 14:10:00,67.98,68.13,67.97,68.0,31660.0,62.284,62.4214,62.2748,62.3023,31660.0
2023-01-20 14:20:00,67.99,68.02,67.94,67.99,19250.0,62.2931,62.3206,62.2473,62.2931,19250.0
2023-01-20 14:30:00,68.0,68.1,68.0,68.06,38511.0,62.3023,62.3939,62.3023,62.3573,38511.0
2023-01-20 14:40:00,68.07,68.1,68.01,68.05,28876.0,62.3664,62.3939,62.3114,62.3481,28876.0
2023-01-20 14:50:00,68.04,68.18,68.03,68.17,28222.0,62.3389,62.4672,62.3298,62.458,28222.0
2023-01-20 15:00:00,68.18,68.26,68.18,68.25,28880.0,62.4672,62.5405,62.4672,62.5313,28880.0
2023-01-20 15:10:00,68.25,68.44,68.24,68.42,32849.0,62.5313,62.7054,62.5222,62.6871,32849.0
2023-01-20 15:20:00,68.42,68.43,68.24,68.29,54682.0,62.6871,62.6963,62.5222,62.568,54682.0
2023-01-20 15:30:00,68.3,68.38,68.26,68.31,45767.0,62.5771,62.6504,62.5405,62.5863,45767.0
2023-01-20 15:40:00,68.31,68.42,68.28,68.42,51385.0,62.5863,62.6871,62.5588,62.6871,51385.0
2023-01-20 15:50:00,68.41,68.61,68.35,68.51,235664.0,62.6779,62.8612,62.623,62.7696,235664.0
2023-01-23 09:30:00,68.05,68.26,67.7,67.74,54669.0,62.3481,62.5405,62.0274,62.0641,54669.0
2023-01-23 09:40:00,67.74,68.05,67.74,67.99,24089.0,62.0641,62.3481,62.0641,62.2931,24089.0
2023-01-23 09:50:00,67.99,68.05,67.91,68.0,31539.0,62.2931,62.3481,62.2198,62.3023,31539.0
2023-01-23 10:00:00,68.02,68.07,67.93,67.95,47007.0,62.3206,62.3664,62.2381,62.2565,47007.0
2023-01-23 10:10:00,67.95,68.17,67.91,68.11,32849.0,62.2565,62.458,62.2198,62.4031,32849.0
2023-01-23 10:20:00,68.11,68.29,68.08,68.28,27069.0,62.4031,62.568,62.3756,62.5588,27069.0
2023-01-23 10:30:00,68.28,68.32,68.19,68.27,21633.0,62.5588,62.5955,62.4764,62.5497,21633.0
2023-01-23 10:40:00,68.27,68.32,68.2,68.27,31538.0,62.5497,62.5955,62.4855,62.5497,31538.0
2023-01-23 10:50:00,68.28,68.3,68.18,68.26,31945.0,62.5588,62.5771,62.4672,62.5405,31945.0
2023-01-23 11:00:00,68.26,68.53,68.26,68.49,24342.0,62.5405,62.7879,62.5405,62.7512,24342.0
2023-01-23 11:10:00,68.5,68.55,68.37,68.53,23663.0,62.7604,62.8062,62.6413,62.7879,23663.0
2023-01-23 11:20:00,68.56,68.61,68.29,68.29,21194.0,62.8154,62.8612,62.568,62.568,21194.0
2023-01-23 11:30:00,68.3,68.4,68.23,68.31,26041.0,62.5771,62.6688,62.513,62.5863,26041.0
2023-01-23 11:40:00,68.3,68.3,68.19,68.26,33079.0,62.5771,62.5771,62.4764,62.5405,33079.0
2023-01-23 11:50:00,68.26,68.26,68.17,68.23,28152.0,62.5405,62.5405,62.458,62.513,28152.0
2023-01-23 12:00:00,68.28,68.29,68.12,68.14,18970.0,62.5588,62.568,62.4122,62.4306,18970.0
2023-01-23 12:10:00,68.14,68.28,68.11,68.28,18581.0,62.4306,62.5588,62.4031,62.5588,18581.0
2023-01-23 12:20:00,68.28,68.28,68.17,68.21,45787.0,62.5588,62.5588,62.458,62.4947,45787.0
2023-01-23 12:30:00,68.22,68.27,68.19,68.22,28201.0,62.5038,62.5497,62.4764,62.5038,28201.0
2023-01-23 12:40:00,68.22,68.27,68.19,68.2,41947.0,62.5038,62.5497,62.4764,62.4855,41947.0
2023-01-23 12:50:00,68.18,68.22,68.13,68.22,21535.0,62.4672,62.5038,62.4214,62.5038,21535.0
2023-01-23 13:00:00,68.21,68.23,68.17,68.19,35817.0,62.4947,62.513,62.458,62.4764,35817.0
2023-01-23 13:10:00,68.2,68.32,68.16,68.28,20879.0,62.4855,62.5955,62.4489,62.5588,20879.0
2023-01-23 13:20:00,68.28,68.36,68.25,68.36,19317.0,62.5588,62.6321,62.5313,62.6321,19317.0
2023-01-23 13:30:00,68.36,68.5,68.35,68.48,37156.0,62.6321,62.7604,62.623,62.7421,37156.0
2023-01-23 13:40:00,68.48,68.63,68.48,68.57,35535.0,62.7421,62.8795,62.7421,62.8245,35535.0
2023-01-23 13:50:00,68.59,68.7,68.57,68.61,50158.0,62.8428,62.9436,62.8245,62.8612,50158.0
2023-01-23 14:00:00,68.61,68.61,68.36,68.39,26768.0,62.8612,62.8612,62.6321,62.6596,26768.0
2023-01-23 14:10:00,68.38,68.39,68.29,68.31,27296.0,62.6504,62.6596,62.568,62.5863,27296.0
2023-01-23 14:20:00,68.3,68.35,68.08,68.1,32439.0,62.5771,62.623,62.3756,62.3939,32439.0
2023-01-23 14:30:00,68.1,68.19,68.06,68.08,29394.0,62.3939,62.4764,62.3573,62.3756,29394.0
2023-01-23 14:40:00,68.08,68.11,67.95,67.99,19214.0,62.3756,62.4031,62.2565,62.2931,19214.0
2023-01-23 14:50:00,67.98,67.98,67.86,67.9,39813.0,62.284,62.284,62.174,62.2107,39813.0
2023-01-23 15:00:00,67.89,67.96,67.83,67.91,36383.0,62.2015,62.2656,62.1465,62.2198,36383.0
2023-01-23 15:10:00,67.9,67.98,67.81,67.92,38524.0,62.2107,62.284,62.1282,62.229,38524.0
2023-01-23 15:20:00,67.95,68.02,67.88,67.96,46394.0,62.2565,62.3206,62.1923,62.2656,46394.0
2023-01-23 15:30:00,67.97,68.01,67.86,67.99,58671.0,62.2748,62.3114,62.174,62.2931,58671.0
2023-01-23 15:40:00,68.0,68.08,67.91,68.06,67920.0,62.3023,62.3756,62.2198,62.3573,67920.0
2023-01-23 15:50:00,68.06,68.09,67.98,68.0,238016.0,62.3573,62.3847,62.284,62.3023,238016.0
2023-01-24 09:30:00,68.01,68.01,67.44,67.59,38227.0,62.3114,62.3114,61.7892,61.9266,38227.0
2023-01-24 09:40:00,67.52,67.65,67.43,67.56,24558.0,61.8625,61.9816,61.78,61.8992,24558.0
2023-01-24 09:50:00,67.58,67.61,67.31,67.35,59085.0,61.9175,61.945,61.6701,61.7067,59085.0
2023-01-24 10:00:00,67.33,67.71,67.28,67.7,41618.0,61.6884,62.0366,61.6426,62.0274,41618.0
2023-01-24 10:10:00,67.69,67.89,67.65,67.76,12057.0,62.0183,62.2015,61.9816,62.0824,12057.0
2023-01-24 10:20:00,67.76,67.81,67.69,67.81,17479.0,62.0824,62.1282,62.0183,62.1282,17479.0
2023-01-24 10:30:00,67.79,68.0,67.79,67.96,19183.0,62.1099,62.3023,62.1099,62.2656,19183.0
2023-01-24 10:40:00,67.99,68.18,67.96,68.17,10416.0,62.2931,62.4672,62.2656,62.458,10416.0
2023-01-24 10:50:00,68.15,68.16,68.05,68.11,9347.0,62.4397,62.4489,62.3481,62.4031,9347.0
2023-01-24 11:00:00,68.12,68.12,67.91,67.94,17769.0,62.4122,62.4122,62.2198,62.2473,17769.0
2023-01-24 11:10:00,67.92,67.93,67.77,67.81,20506.0,62.229,62.2381,62.0916,62.1282,20506.0
2023-01-24 11:20:00,67.79,67.98,67.78,67.98,17944.0,62.1099,62.284,62.1007,62.284,17944.0
2023-01-24 11:30:00,68.0,68.01,67.9,67.95,11193.0,62.3023,62.3114,62.2107,62.2565,11193.0
2023-01-24 11:40:00,67.95,68.12,67.89,68.11,40474.0,62.2565,62.4122,62.2015,62.4031,40474.0
2023-01-24 11:50:00,68.11,68.21,68.11,68.19,18580.0,62.4031,62.4947,62.4031,62.4764,18580.0
2023-01-24 12:00:00,68.19,68.23,67.97,68.23,30413.0,62.4764,62.513,62.2748,62.513,30413.0
2023-01-24 12:10:00,68.22,68.24,68.15,68.19,28692.0,62.5038,62.5222,62.4397,62.4764,28692.0
2023-01-24 12:20:00,68.18,68.22,68.1,68.15,7784.0,62.4672,62.5038,62.3939,62.4397,7784.0
2023-01-24 12:30:00,68.14,68.15,68.07,68.07,9346.0,62.4306,62.4397,62.3664,62.3664,9346.0
2023-01-24 12:40:00,68.07,68.2,68.06,68.17,18048.0,62.3664,62.4855,62.3573,62.458,18048.0
2023-01-24 12:50:00,68.17,68.3,68.14,68.29,24531.0,62.458,62.5771,62.4306,62.568,24531.0
2023-01-24 13:00:00,68.28,68.37,68.24,68.35,11596.0,62.5588,62.6413,62.5222,62.623,11596.0
2023-01-24 13:10:00,68.37,68.47,68.37,68.39,8830.0,62.6413,62.7329,62.6413,62.6596,8830.0
2023-01-24 13:20:00,68.41,68.42,68.29,68.38,12186.0,62.6779,62.6871,62.568,62.6504,12186.0
2023-01-24 13:30:00,68.38,68.38,68.23,68.27,14294.0,62.6504,62.6504,62.513,62.5497,14294.0
2023-01-24 13:40:00,68.27,68.4,68.26,68.3,13292.0,62.5497,62.6688,62.5405,62.5771,13292.0
2023-01-24 13:50:00,68.29,68.34,68.26,68.28,19691.0,62.568,62.6138,62.5405,62.5588,19691.0
2023-01-24 14:00:00,68.28,68.29,68.16,68.19,19600.0,62.5588,62.568,62.4489,62.4764,19600.0
2023-01-24 14:10:00,68.2,68.27,68.18,68.24,16297.0,62.4855,62.5497,62.4672,62.5222,16297.0
2023-01-24 14:20:00,68.24,68.35,68.23,68.34,19579.0,62.5222,62.623,62.513,62.6138,19579.0
2023-01-24 14:30:00,68.34,68.39,68.34,68.38,21630.0,62.6138,62.6596,62.6138,62.6504,21630.0
2023-01-24 14:40:00,68.37,68.52,68.2,68.47,222628.0,62.6413,62.7787,62.4855,62.7329,222628.0
2023-01-24 14:50:00,68.48,68.61,68.47,68.61,20262.0,62.7421,62.8612,62.7329,62.8612,20262.0
2023-01-24 15:00:00,68.61,68.65,68.53,68.54,25112.0,62.8612,62.8978,62.7879,62.797,25112.0
2023-01-24 15:10:00,68.54,68.59,68.44,68.47,27115.0,62.797,62.8428,62.7054,62.7329,27115.0
2023-01-24 15:20:00,68.46,68.49,68.41,68.46,27615.0,62.7237,62.7512,62.6779,62.7237,27615.0
2023-01-24 15:30:00,68.47,68.47,68.34,68.43,26261.0,62.7329,62.7329,62.6138,62.6963,26261.0
2023-01-24 15:40:00,68.43,68.43,68.3,68.36,35987.0,62.6963,62.6963,62.5771,62.6321,35987.0
2023-01-24 15:50:00,68.36,68.38,68.25,68.35,209828.0,62.6321,62.6504,62.5313,62.623,209828.0
2023-01-25 09:30:00,68.36,68.36,67.45,67.71,50906.0,62.6321,62.6321,61.7984,62.0366,50906.0
2023-01-25 09:40:00,67.71,67.91,67.69,67.87,32346.0,62.0366,62.2198,62.0183,62.1832,32346.0
2023-01-25 09:50:00,67.85,67.92,67.71,67.75,39168.0,62.1649,62.229,62.0366,62.0732,39168.0
2023-01-25 10:00:00,67.75,68.17,67.74,68.03,32795.0,62.0732,62.458,62.0641,62.3298,32795.0
2023-01-25 10:10:00,68.04,68.07,67.85,67.85,36393.0,62.3389,62.3664,62.1649,62.1649,36393.0
2023-01-25 10:20:00,67.84,67.89,67.76,67.82,55212.0,62.1557,62.2015,62.0824,62.1374,55212.0
2023-01-25 10:30:00,67.83,67.94,67.74,67.74,29071.0,62.1465,62.2473,62.0641,62.0641,29071.0
2023-01-25 10:40:00,67.72,67.86,67.69,67.7,33580.0,62.0457,62.174,62.0183,62.0274,33580.0
2023-01-25 10:50:00,67.68,67.75,67.63,67.72,17659.0,62.0091,62.0732,61.9633,62.0457,17659.0
2023-01-25 11:00:00,67.71,67.77,67.66,67.69,25720.0,62.0366,62.0916,61.9908,62.0183,25720.0
2023-01-25 11:10:00,67.68,67.71,67.56,67.71,19864.0,62.0091,62.0366,61.8992,62.0366,19864.0
2023-01-25 11:20:00,67.68,67.87,67.67,67.84,24592.0,62.0091,62.1832,61.9999,62.1557,24592.0
2023-01-25 11:30:00,67.86,67.9,67.81,67.86,20790.0,62.174,62.2107,62.1282,62.174,20790.0
2023-01-25 11:40:00,67.87,67.88,67.71,67.81,36689.0,62.1832,62.1923,62.0366,62.1282,36689.0
2023-01-25 11:50:00,67.82,67.92,67.78,67.87,30987.0,62.1374,62.229,62.1007,62.1832,30987.0
2023-01-25 12:00:00,67.84,67.9,67.74,67.84,73961.0,62.1557,62.2107,62.0641,62.1557,73961.0
2023-01-25 12:10:00,67.85,67.86,67.64,67.67,50667.0,62.1649,62.174,61.9724,61.9999,50667.0
2023-01-25 12:20:00,67.68,67.77,67.66,67.75,16124.0,62.0091,62.0916,61.9908,62.0732,16124.0
2023-01-25 12:30:00,67.76,67.87,67.76,67.85,30064.0,62.0824,62.1832,62.0824,62.1649,30064.0
2023-01-25 12:40:00,67.84,67.94,67.82,67.9,19704.0,62.1557,62.2473,62.1374,62.2107,19704.0
2023-01-25 12:50:00,67.9,67.97,67.89,67.96,38640.0,62.2107,62.2748,62.2015,62.2656,38640.0
2023-01-25 13:00:00,67.97,68.09,67.93,68.03,29177.0,62.2748,62.3847,62.2381,62.3298,29177.0
2023-01-25 13:10:00,68.03,68.12,68.01,68.09,16709.0,62.3298,62.4122,62.3114,62.3847,16709.0
2023-01-25 13:20:00,68.09,68.19,68.08,68.17,24210.0,62.3847,62.4764,62.3756,62.458,24210.0
2023-01-25 13:30:00,68.18,68.22,68.12,68.21,28409.0,62.4672,62.5038,62.4122,62.4947,28409.0
2023-01-25 13:40:00,68.21,68.25,68.14,68.25,41125.0,62.4947,62.5313,62.4306,62.5313,41125.0
2023-01-25 13:50:00,68.25,68.25,68.15,68.22,30660.0,62.5313,62.5313,62.4397,62.5038,30660.0
2023-01-25 14:00:00,68.22,68.29,68.19,68.27,20159.0,62.5038,62.568,62.4764,62.5497,20159.0
2023-01-25 14:10:00,68.26,68.39,68.25,68.37,27126.0,62.5405,62.6596,62.5313,62.6413,27126.0
2023-01-25 14:20:00,68.37,68.37,68.09,68.14,41063.0,62.6413,62.6413,62.3847,62.4306,41063.0
2023-01-25 14:30:00,68.15,68.19,68.07,68.09,30545.0,62.4397,62.4764,62.3664,62.3847,30545.0
2023-01-25 14:40:00,68.1,68.19,68.1,68.17,29025.0,62.3939,62.4764,62.3939,62.458,29025.0
2023-01-25 14:50:00,68.18,68.22,68.1,68.1,30767.0,62.4672,62.5038,62.3939,62.3939,30767.0
2023-01-25 15:00:00,68.11,68.22,68.1,68.21,42545.0,62.4031,62.5038,62.3939,62.4947,42545.0
2023-01-25 15:10:00,68.21,68.24,68.15,68.17,41711.0,62.4947,62.5222,62.4397,62.458,41711.0
2023-01-25 15:20:00,68.17,68.28,68.15,68.28,60086.0,62.458,62.5588,62.4397,62.5588,60086.0
2023-01-25 15:30:00,68.28,68.36,68.28,68.32,37786.0,62.5588,62.6321,62.5588,62.5955,37786.0
2023-01-25 15:40:00,68.32,68.34,68.25,68.29,52230.0,62.5955,62.6138,62.5313,62.568,52230.0
2023-01-25 15:50:00,68.29,68.56,68.27,68.54,295104.0,62.568,62.8154,62.5497,62.797,295104.0
2023-01-26 09:30:00,67.68,68.65,67.68,68.47,94004.0,62.0091,62.8978,62.0091,62.7329,94004.0
2023-01-26 09:40:00,68.5,68.53,68.26,68.3,45739.0,62.7604,62.7879,62.5405,62.5771,45739.0
2023-01-26 09:50:00,68.32,68.67,68.32,68.67,59299.0,62.5955,62.9161,62.5955,62.9161,59299.0
2023-01-26 10:00:00,68.64,68.93,68.52,68.93,50802.0,62.8887,63.1544,62.7787,63.1544,50802.0
2023-01-26 10:10:00,68.92,69.34,68.88,69.33,35823.0,63.1452,63.53,63.1085,63.5208,35823.0
2023-01-26 10:20:00,69.33,69.48,69.26,69.41,50061.0,63.5208,63.6583,63.4567,63.5941,50061.0
2023-01-26 10:30:00,69.4,69.42,69.0,69.06,41820.0,63.585,63.6033,63.2185,63.2735,41820.0
2023-01-26 10:40:00,69.07,69.24,68.91,69.22,39236.0,63.2826,63.4384,63.136,63.4201,39236.0
2023-01-26 10:50:00,69.25,69.27,69.05,69.09,84865.0,63.4475,63.4659,63.2643,63.301,84865.0
2023-01-26 11:00:00,69.06,69.21,69.04,69.2,32675.0,63.2735,63.4109,63.2551,63.4017,32675.0
2023-01-26 11:10:00,69.21,69.29,68.81,68.87,178847.0,63.4109,63.4842,63.0444,63.0994,178847.0
2023-01-26 11:20:00,68.86,68.86,68.66,68.7,33078.0,63.0902,63.0902,62.907,62.9436,33078.0
2023-01-26 11:30:00,68.69,68.83,68.64,68.71,66025.0,62.9345,63.0627,62.8887,62.9528,66025.0
2023-01-26 11:40:00,68.7,68.72,68.57,68.63,102169.0,62.9436,62.962,62.8245,62.8795,102169.0
2023-01-26 11:50:00,68.64,68.87,68.6,68.87,58052.0,62.8887,63.0994,62.852,63.0994,58052.0
2023-01-26 12:00:00,68.88,69.06,68.86,69.06,97159.0,63.1085,63.2735,63.0902,63.2735,97159.0
2023-01-26 12:10:00,69.05,69.14,69.0,69.12,33968.0,63.2643,63.3468,63.2185,63.3284,33968.0
2023-01-26 12:20:00,69.14,69.14,68.97,69.04,18033.0,63.3468,63.3468,63.191,63.2551,18033.0
2023-01-26 12:30:00,69.03,69.1,69.0,69.09,17263.0,63.246,63.3101,63.2185,63.301,17263.0
2023-01-26 12:40:00,69.09,69.18,68.98,69.04,41827.0,63.301,63.3834,63.2002,63.2551,41827.0
2023-01-26 12:50:00,69.06,69.13,69.0,69.01,18242.0,63.2735,63.3376,63.2185,63.2277,18242.0
2023-01-26 13:00:00,69.0,69.19,69.0,69.12,28215.0,63.2185,63.3926,63.2185,63.3284,28215.0
2023-01-26 13:10:00,69.12,69.13,68.95,68.97,25466.0,63.3284,63.3376,63.1727,63.191,25466.0
2023-01-26 13:20:00,68.97,69.1,68.96,69.03,38573.0,63.191,63.3101,63.1818,63.246,38573.0
2023-01-26 13:30:00,69.02,69.09,68.99,69.09,18076.0,63.2368,63.301,63.2093,63.301,18076.0
2023-01-26 13:40:00,69.08,69.1,69.0,69.02,22599.0,63.2918,63.3101,63.2185,63.2368,22599.0
2023-01-26 13:50:00,69.02,69.02,68.87,68.93,101369.0,63.2368,63.2368,63.0994,63.1544,101369.0
2023-01-26 14:00:00,68.92,69.01,68.86,69.0,130005.0,63.1452,63.2277,63.0902,63.2185,130005.0
2023-01-26 14:10:00,69.01,69.13,69.0,69.07,31477.0,63.2277,63.3376,63.2185,63.2826,31477.0
2023-01-26 14:20:00,69.06,69.06,68.89,68.95,35030.0,63.2735,63.2735,63.1177,63.1727,35030.0
2023-01-26 14:30:00,68.95,68.99,68.86,68.87,31592.0,63.1727,63.2093,63.0902,63.0994,31592.0
2023-01-26 14:40:00,68.87,68.88,68.75,68.77,71874.0,63.0994,63.1085,62.9894,63.0078,71874.0
2023-01-26 14:50:00,68.76,68.78,68.71,68.73,18122.0,62.9986,63.0169,62.9528,62.9711,18122.0
2023-01-26 15:00:00,68.72,68.86,68.71,68.85,40695.0,62.962,63.0902,62.9528,63.0811,40695.0
2023-01-26 15:10:00,68.86,69.02,68.85,69.0,46457.0,63.0902,63.2368,63.0811,63.2185,46457.0
2023-01-26 15:20:00,69.01,69.02,68.91,68.92,135750.0,63.2277,63.2368,63.136,63.1452,135750.0
2023-01-26 15:30:00,68.92,69.01,68.86,68.89,47897.0,63.1452,63.2277,63.0902,63.1177,47897.0
2023-01-26 15:40:00,68.88,68.91,68.76,68.8,276219.0,63.1085,63.136,62.9986,63.0353,276219.0
2023-01-26 15:50:00,68.8,68.82,68.62,68.8,225493.0,63.0353,63.0536,62.8703,63.0353,225493.0
2023-01-27 09:30:00,68.48,69.02,67.92,67.95,77131.0,62.7421,63.2368,62.229,62.2565,77131.0
2023-01-27 09:40:00,67.92,68.04,67.87,67.91,60800.0,62.229,62.3389,62.1832,62.2198,60800.0
2023-01-27 09:50:00,67.92,67.98,67.81,67.89,145538.0,62.229,62.284,62.1282,62.2015,145538.0
2023-01-27 10:00:00,67.91,68.25,67.84,68.22,66819.0,62.2198,62.5313,62.1557,62.5038,66819.0
2023-01-27 10:10:00,68.22,68.35,68.19,68.22,57721.0,62.5038,62.623,62.4764,62.5038,57721.0
2023-01-27 10:20:00,68.23,68.34,68.17,68.33,64010.0,62.513,62.6138,62.458,62.6046,64010.0
2023-01-27 10:30:00,68.36,68.43,68.26,68.36,34467.0,62.6321,62.6963,62.5405,62.6321,34467.0
2023-01-27 10:40:00,68.34,68.35,68.04,68.06,29589.0,62.6138,62.623,62.3389,62.3573,29589.0
2023-01-27 10:50:00,68.06,68.06,67.93,67.99,26736.0,62.3573,62.3573,62.2381,62.2931,26736.0
2023-01-27 11:00:00,67.98,68.23,67.98,68.16,654611.0,62.284,62.513,62.284,62.4489,654611.0
2023-01-27 11:10:00,68.16,68.24,68.07,68.15,30383.0,62.4489,62.5222,62.3664,62.4397,30383.0
2023-01-27 11:20:00,68.14,68.18,68.11,68.13,21694.0,62.4306,62.4672,62.4031,62.4214,21694.0
2023-01-27 11:30:00,68.13,68.23,68.12,68.14,30058.0,62.4214,62.513,62.4122,62.4306,30058.0
2023-01-27 11:40:00,68.15,68.38,68.15,68.36,22708.0,62.4397,62.6504,62.4397,62.6321,22708.0
2023-01-27 11:50:00,68.35,68.49,68.33,68.47,27049.0,62.623,62.7512,62.6046,62.7329,27049.0
2023-01-27 12:00:00,68.47,68.5,68.35,68.39,25082.0,62.7329,62.7604,62.623,62.6596,25082.0
2023-01-27 12:10:00,68.39,68.5,68.38,68.48,23007.0,62.6596,62.7604,62.6504,62.7421,23007.0
2023-01-27 12:20:00,68.47,68.49,68.29,68.35,42117.0,62.7329,62.7512,62.568,62.623,42117.0
2023-01-27 12:30:00,68.34,68.46,68.32,68.42,34622.0,62.6138,62.7237,62.5955,62.6871,34622.0
2023-01-27 12:40:00,68.41,68.45,68.35,68.44,42902.0,62.6779,62.7146,62.623,62.7054,42902.0
2023-01-27 12:50:00,68.44,68.44,68.36,68.36,17910.0,62.7054,62.7054,62.6321,62.6321,17910.0
2023-01-27 13:00:00,68.37,68.4,68.29,68.31,27251.0,62.6413,62.6688,62.568,62.5863,27251.0
2023-01-27 13:10:00,68.3,68.32,68.23,68.3,19783.0,62.5771,62.5955,62.513,62.5771,19783.0
2023-01-27 13:20:00,68.3,68.31,68.18,68.2,23205.0,62.5771,62.5863,62.4672,62.4855,23205.0
2023-01-27 13:30:00,68.2,68.35,68.19,68.32,59141.0,62.4855,62.623,62.4764,62.5955,59141.0
2023-01-27 13:40:00,68.3,68.4,68.23,68.35,194596.0,62.5771,62.6688,62.513,62.623,194596.0
2023-01-27 13:50:00,68.34,68.53,68.33,68.5,39941.0,62.6138,62.7879,62.6046,62.7604,39941.0
2023-01-27 14:00:00,68.51,68.62,68.48,68.55,80329.0,62.7696,62.8703,62.7421,62.8062,80329.0
2023-01-27 14:10:00,68.57,68.6,68.51,68.54,18970.0,62.8245,62.852,62.7696,62.797,18970.0
2023-01-27 14:20:00,68.54,68.55,68.48,68.5,19884.0,62.797,62.8062,62.7421,62.7604,19884.0
2023-01-27 14:30:00,68.5,68.61,68.49,68.59,40323.0,62.7604,62.8612,62.7512,62.8428,40323.0
2023-01-27 14:40:00,68.58,68.72,68.55,68.7,30374.0,62.8337,62.962,62.8062,62.9436,30374.0
2023-01-27 14:50:00,68.7,68.81,68.7,68.73,43933.0,62.9436,63.0444,62.9436,62.9711,43933.0
2023-01-27 15:00:00,68.74,68.76,68.68,68.72,26856.0,62.9803,62.9986,62.9253,62.962,26856.0
2023-01-27 15:10:00,68.71,68.76,68.57,68.65,26796.0,62.9528,62.9986,62.8245,62.8978,26796.0
2023-01-27 15:20:00,68.65,68.66,68.51,68.57,41111.0,62.8978,62.907,62.7696,62.8245,41111.0
2023-01-27 15:30:00,68.57,68.69,68.54,68.67,44463.0,62.8245,62.9345,62.797,62.9161,44463.0
2023-01-27 15:40:00,68.67,68.72,68.49,68.51,40294.0,62.9161,62.962,62.7512,62.7696,40294.0
2023-01-27 15:50:00,68.5,68.5,68.3,68.42,200062.0,62.7604,62.7604,62.5771,62.6871,200062.0
2023-01-30 09:30:00,68.18,68.38,67.74,68.33,49590.0,62.4672,62.6504,62.0641,62.6046,49590.0
2023-01-30 09:40:00,68.33,68.4,68.23,68.29,36202.0,62.6046,62.6688,62.513,62.568,36202.0
2023-01-30 09:50:00,68.3,68.37,68.26,68.33,22332.0,62.5771,62.6413,62.5405,62.6046,22332.0
2023-01-30 10:00:00,68.33,68.53,68.31,68.5,59670.0,62.6046,62.7879,62.5863,62.7604,59670.0
2023-01-30 10:10:00,68.52,68.66,68.48,68.64,43895.0,62.7787,62.907,62.7421,62.8887,43895.0
2023-01-30 10:20:00,68.64,68.73,68.63,68.7,65257.0,62.8887,62.9711,62.8795,62.9436,65257.0
2023-01-30 10:30:00,68.71,68.78,68.58,68.74,52441.0,62.9528,63.0169,62.8337,62.9803,52441.0
2023-01-30 10:40:00,68.76,68.77,68.53,68.63,126747.0,62.9986,63.0078,62.7879,62.8795,126747.0
2023-01-30 10:50:00,68.63,68.65,68.41,68.47,90192.0,62.8795,62.8978,62.6779,62.7329,90192.0
2023-01-30 11:00:00,68.46,68.55,68.44,68.46,27044.0,62.7237,62.8062,62.7054,62.7237,27044.0
2023-01-30 11:10:00,68.45,68.61,68.45,68.52,31941.0,62.7146,62.8612,62.7146,62.7787,31941.0
2023-01-30 11:20:00,68.52,68.52,68.34,68.43,23716.0,62.7787,62.7787,62.6138,62.6963,23716.0
2023-01-30 11:30:00,68.45,68.5,68.36,68.43,22228.0,62.7146,62.7604,62.6321,62.6963,22228.0
2023-01-30 11:40:00,68.42,68.44,68.18,68.2,35492.0,62.6871,62.7054,62.4672,62.4855,35492.0
2023-01-30 11:50:00,68.2,68.4,68.2,68.4,34659.0,62.4855,62.6688,62.4855,62.6688,34659.0
2023-01-30 12:00:00,68.38,68.46,68.35,68.44,18680.0,62.6504,62.7237,62.623,62.7054,18680.0
2023-01-30 12:10:00,68.43,68.51,68.38,68.49,52997.0,62.6963,62.7696,62.6504,62.7512,52997.0
2023-01-30 12:20:00,68.49,68.61,68.49,68.51,57823.0,62.7512,62.8612,62.7512,62.7696,57823.0
2023-01-30 12:30:00,68.5,68.56,68.46,68.47,38144.0,62.7604,62.8154,62.7237,62.7329,38144.0
2023-01-30 12:40:00,68.46,68.52,68.41,68.44,21991.0,62.7237,62.7787,62.6779,62.7054,21991.0
2023-01-30 12:50:00,68.45,68.46,68.3,68.31,19214.0,62.7146,62.7237,62.5771,62.5863,19214.0
2023-01-30 13:00:00,68.3,68.31,68.24,68.29,25593.0,62.5771,62.5863,62.5222,62.568,25593.0
2023-01-30 13:10:00,68.28,68.47,68.27,68.43,42648.0,62.5588,62.7329,62.5497,62.6963,42648.0
2023-01-30 13:20:00,68.43,68.51,68.4,68.46,21482.0,62.6963,62.7696,62.6688,62.7237,21482.0
2023-01-30 13:30:00,68.46,68.47,68.33,68.34,23036.0,62.7237,62.7329,62.6046,62.6138,23036.0
2023-01-30 13:40:00,68.34,68.41,68.31,68.41,21401.0,62.6138,62.6779,62.5863,62.6779,21401.0
2023-01-30 13:50:00,68.41,68.42,68.31,68.36,18789.0,62.6779,62.6871,62.5863,62.6321,18789.0
2023-01-30 14:00:00,68.36,68.4,68.22,68.22,23936.0,62.6321,62.6688,62.5038,62.5038,23936.0
2023-01-30 14:10:00,68.23,68.31,68.22,68.26,21548.0,62.513,62.5863,62.5038,62.5405,21548.0
2023-01-30 14:20:00,68.26,68.28,68.11,68.12,15010.0,62.5405,62.5588,62.4031,62.4122,15010.0
2023-01-30 14:30:00,68.11,68.13,68.05,68.1,29392.0,62.4031,62.4214,62.3481,62.3939,29392.0
2023-01-30 14:40:00,68.11,68.11,68.01,68.03,38078.0,62.4031,62.4031,62.3114,62.3298,38078.0
2023-01-30 14:50:00,68.03,68.07,67.96,68.04,51006.0,62.3298,62.3664,62.2656,62.3389,51006.0
2023-01-30 15:00:00,68.04,68.12,68.03,68.09,64411.0,62.3389,62.4122,62.3298,62.3847,64411.0
2023-01-30 15:10:00,68.1,68.18,68.07,68.13,36316.0,62.3939,62.4672,62.3664,62.4214,36316.0
2023-01-30 15:20:00,68.12,68.18,68.12,68.16,50324.0,62.4122,62.4672,62.4122,62.4489,50324.0
2023-01-30 15:30:00,68.15,68.26,68.13,68.17,89122.0,62.4397,62.5405,62.4214,62.458,89122.0
2023-01-30 15:40:00,68.17,68.19,67.95,67.99,55827.0,62.458,62.4764,62.2565,62.2931,55827.0
2023-01-30 15:50:00,67.98,68.12,67.94,68.11,336619.0,62.284,62.4122,62.2473,62.4031,336619.0
2023-01-31 09:30:00,68.24,68.5,67.88,67.88,73861.0,62.5222,62.7604,62.1923,62.1923,73861.0
2023-01-31 09:40:00,67.87,67.9,67.68,67.89,55059.0,62.1832,62.2107,62.0091,62.2015,55059.0
2023-01-31 09:50:00,67.88,67.94,67.73,67.74,44116.0,62.1923,62.2473,62.0549,62.0641,44116.0
2023-01-31 10:00:00,67.74,67.93,67.7,67.75,39206.0,62.0641,62.2381,62.0274,62.0732,39206.0
2023-01-31 10:10:00,67.71,67.76,67.6,67.67,40720.0,62.0366,62.0824,61.9358,61.9999,40720.0
2023-01-31 10:20:00,67.67,67.67,67.48,67.65,66459.0,61.9999,61.9999,61.8259,61.9816,66459.0
2023-01-31 10:30:00,67.66,67.74,67.66,67.67,32966.0,61.9908,62.0641,61.9908,61.9999,32966.0
2023-01-31 10:40:00,67.67,67.82,67.67,67.76,26898.0,61.9999,62.1374,61.9999,62.0824,26898.0
2023-01-31 10:50:00,67.77,67.79,67.67,67.7,25726.0,62.0916,62.1099,61.9999,62.0274,25726.0
2023-01-31 11:00:00,67.7,67.87,67.7,67.78,24879.0,62.0274,62.1832,62.0274,62.1007,24879.0
2023-01-31 11:10:00,67.78,67.78,67.6,67.65,24722.0,62.1007,62.1007,61.9358,61.9816,24722.0
2023-01-31 11:20:00,67.65,67.7,67.61,67.64,36201.0,61.9816,62.0274,61.945,61.9724,36201.0
2023-01-31 11:30:00,67.64,67.75,67.63,67.7,22157.0,61.9724,62.0732,61.9633,62.0274,22157.0
2023-01-31 11:40:00,67.7,67.87,67.69,67.87,29054.0,62.0274,62.1832,62.0183,62.1832,29054.0
2023-01-31 11:50:00,67.88,67.94,67.87,67.9,19646.0,62.1923,62.2473,62.1832,62.2107,19646.0
2023-01-31 12:00:00,67.9,67.92,67.83,67.89,18592.0,62.2107,62.229,62.1465,62.2015,18592.0
2023-01-31 12:10:00,67.9,67.97,67.82,67.96,23750.0,62.2107,62.2748,62.1374,62.2656,23750.0
2023-01-31 12:20:00,67.97,67.98,67.85,67.9,24473.0,62.2748,62.284,62.1649,62.2107,24473.0
2023-01-31 12:30:00,67.89,68.0,67.89,67.99,16318.0,62.2015,62.3023,62.2015,62.2931,16318.0
2023-01-31 12:40:00,68.0,68.04,67.98,68.03,19220.0,62.3023,62.3389,62.284,62.3298,19220.0
2023-01-31 12:50:00,68.03,68.05,67.91,68.0,25165.0,62.3298,62.3481,62.2198,62.3023,25165.0
2023-01-31 13:00:00,68.0,68.02,67.97,67.97,24357.0,62.3023,62.3206,62.2748,62.2748,24357.0
2023-01-31 13:10:00,67.97,68.03,67.94,67.96,41672.0,62.2748,62.3298,62.2473,62.2656,41672.0
2023-01-31 13:20:00,67.95,68.04,67.93,68.0,20605.0,62.2565,62.3389,62.2381,62.3023,20605.0
2023-01-31 13:30:00,67.98,68.05,67.95,67.98,30930.0,62.284,62.3481,62.2565,62.284,30930.0
2023-01-31 13:40:00,67.98,68.03,67.97,68.01,14684.0,62.284,62.3298,62.2748,62.3114,14684.0
2023-01-31 13:50:00,68.02,68.12,68.01,68.12,9022.0,62.3206,62.4122,62.3114,62.4122,9022.0
2023-01-31 14:00:00,68.12,68.22,68.12,68.19,17700.0,62.4122,62.5038,62.4122,62.4764,17700.0
2023-01-31 14:10:00,68.18,68.21,68.11,68.13,18034.0,62.4672,62.4947,62.4031,62.4214,18034.0
2023-01-31 14:20:00,68.13,68.19,68.11,68.19,26127.0,62.4214,62.4764,62.4031,62.4764,26127.0
2023-01-31 14:30:00,68.2,68.21,68.08,68.13,21311.0,62.4855,62.4947,62.3756,62.4214,21311.0
2023-01-31 14:40:00,68.13,68.19,68.12,68.19,15329.0,62.4214,62.4764,62.4122,62.4764,15329.0
2023-01-31 14:50:00,68.19,68.22,68.12,68.14,22887.0,62.4764,62.5038,62.4122,62.4306,22887.0
2023-01-31 15:00:00,68.15,68.23,68.14,68.21,17318.0,62.4397,62.513,62.4306,62.4947,17318.0
2023-01-31 15:10:00,68.22,68.22,68.11,68.11,36773.0,62.5038,62.5038,62.4031,62.4031,36773.0
2023-01-31 15:20:00,68.12,68.15,68.06,68.13,26070.0,62.4122,62.4397,62.3573,62.4214,26070.0
2023-01-31 15:30:00,68.12,68.26,68.12,68.26,39642.0,62.4122,62.5405,62.4122,62.5405,39642.0
2023-01-31 15:40:00,68.26,68.45,68.26,68.41,59688.0,62.5405,62.7146,62.5405,62.6779,59688.0
2023-01-31 15:50:00,68.41,68.85,68.4,68.77,407284.0,62.6779,63.0811,62.6688,63.0078,407284.0
2023-02-01 09:30:00,68.38,68.6,68.34,68.54,74713.0,62.6504,62.852,62.6138,62.797,74713.0
2023-02-01 09:40:00,68.53,68.59,68.39,68.39,73610.0,62.7879,62.8428,62.6596,62.6596,73610.0
2023-02-01 09:50:00,68.36,68.66,68.34,68.65,36670.0,62.6321,62.907,62.6138,62.8978,36670.0
2023-02-01 10:00:00,68.64,68.65,68.31,68.33,45741.0,62.8887,62.8978,62.5863,62.6046,45741.0
2023-02-01 10:10:00,68.34,68.42,68.15,68.17,27875.0,62.6138,62.6871,62.4397,62.458,27875.0
2023-02-01 10:20:00,68.17,68.25,68.12,68.21,25249.0,62.458,62.5313,62.4122,62.4947,25249.0
2023-02-01 10:30:00,68.22,68.39,68.2,68.34,23338.0,62.5038,62.6596,62.4855,62.6138,23338.0
2023-02-01 10:40:00,68.34,68.36,68.26,68.28,22181.0,62.6138,62.6321,62.5405,62.5588,22181.0
2023-02-01 10:50:00,68.25,68.35,68.19,68.34,21157.0,62.5313,62.623,62.4764,62.6138,21157.0
2023-02-01 11:00:00,68.36,68.51,68.34,68.44,27516.0,62.6321,62.7696,62.6138,62.7054,27516.0
2023-02-01 11:10:00,68.44,68.54,68.43,68.54,12984.0,62.7054,62.797,62.6963,62.797,12984.0
2023-02-01 11:20:00,68.55,68.84,68.54,68.8,27280.0,62.8062,63.0719,62.797,63.0353,27280.0
2023-02-01 11:30:00,68.8,68.87,68.75,68.83,13068.0,63.0353,63.0994,62.9894,63.0627,13068.0
2023-02-01 11:40:00,68.87,68.88,68.74,68.76,15852.0,63.0994,63.1085,62.9803,62.9986,15852.0
2023-02-01 11:50:00,68.76,68.81,68.71,68.75,25349.0,62.9986,63.0444,62.9528,62.9894,25349.0
2023-02-01 12:00:00,68.74,68.76,68.7,68.76,11460.0,62.9803,62.9986,62.9436,62.9986,11460.0
2023-02-01 12:10:00,68.74,68.79,68.67,68.67,13137.0,62.9803,63.0261,62.9161,62.9161,13137.0
2023-02-01 12:20:00,68.64,68.72,68.61,68.65,13307.0,62.8887,62.962,62.8612,62.8978,13307.0
2023-02-01 12:30:00,68.66,68.68,68.58,68.58,13503.0,62.907,62.9253,62.8337,62.8337,13503.0
2023-02-01 12:40:00,68.57,68.64,68.53,68.56,16612.0,62.8245,62.8887,62.7879,62.8154,16612.0
2023-02-01 12:50:00,68.54,68.58,68.49,68.53,10129.0,62.797,62.8337,62.7512,62.7879,10129.0
2023-02-01 13:00:00,68.54,68.61,68.5,68.6,12992.0,62.797,62.8612,62.7604,62.852,12992.0
2023-02-01 13:10:00,68.6,68.6,68.51,68.55,22984.0,62.852,62.852,62.7696,62.8062,22984.0
2023-02-01 13:20:00,68.55,68.57,68.5,68.54,15815.0,62.8062,62.8245,62.7604,62.797,15815.0
2023-02-01 13:30:00,68.53,68.59,68.5,68.54,19557.0,62.7879,62.8428,62.7604,62.797,19557.0
2023-02-01 13:40:00,68.55,68.68,68.55,68.68,20496.0,62.8062,62.9253,62.8062,62.9253,20496.0
2023-02-01 13:50:00,68.69,68.76,68.66,68.66,23279.0,62.9345,62.9986,62.907,62.907,23279.0
2023-02-01 14:00:00,68.61,68.72,68.44,68.66,27552.0,62.8612,62.962,62.7054,62.907,27552.0
2023-02-01 14:10:00,68.67,68.74,68.51,68.56,26304.0,62.9161,62.9803,62.7696,62.8154,26304.0
2023-02-01 14:20:00,68.57,68.6,68.49,68.54,22536.0,62.8245,62.852,62.7512,62.797,22536.0
2023-02-01 14:30:00,68.55,68.97,68.34,68.92,115711.0,62.8062,63.191,62.6138,63.1452,115711.0
2023-02-01 14:40:00,68.95,69.26,68.87,69.11,83824.0,63.1727,63.4567,63.0994,63.3193,83824.0
2023-02-01 14:50:00,69.12,69.31,69.08,69.14,37508.0,63.3284,63.5025,63.2918,63.3468,37508.0
2023-02-01 15:00:00,69.13,69.57,69.13,69.55,64931.0,63.3376,63.7407,63.3376,63.7224,64931.0
2023-02-01 15:10:00,69.54,69.54,69.16,69.33,55955.0,63.7132,63.7132,63.3651,63.5208,55955.0
2023-02-01 15:20:00,69.34,69.47,69.21,69.47,47129.0,63.53,63.6491,63.4109,63.6491,47129.0
2023-02-01 15:30:00,69.47,69.81,69.47,69.75,70551.0,63.6491,63.9606,63.6491,63.9057,70551.0
2023-02-01 15:40:00,69.76,69.89,69.56,69.59,82405.0,63.9148,64.0339,63.7316,63.7591,82405.0
2023-02-01 15:50:00,69.58,69.63,69.41,69.6,359169.0,63.7499,63.7957,63.5941,63.7682,359169.0
2023-02-02 09:30:00,69.55,69.55,68.87,69.27,118363.0,63.7224,63.7224,63.0994,63.4659,118363.0
2023-02-02 09:40:00,69.26,69.29,69.06,69.25,70521.0,63.4567,63.4842,63.2735,63.4475,70521.0
2023-02-02 09:50:00,69.24,69.34,69.07,69.27,63737.0,63.4384,63.53,63.2826,63.4659,63737.0
2023-02-02 10:00:00,69.26,69.42,69.16,69.28,26740.0,63.4567,63.6033,63.3651,63.475,26740.0
2023-02-02 10:10:00,69.26,69.52,69.08,69.52,37672.0,63.4567,63.6949,63.2918,63.6949,37672.0
2023-02-02 10:20:00,69.53,69.74,69.52,69.73,24867.0,63.7041,63.8965,63.6949,63.8873,24867.0
2023-02-02 10:30:00,69.74,70.1,69.74,70.06,58223.0,63.8965,64.2263,63.8965,64.1897,58223.0
2023-02-02 10:40:00,70.09,70.21,70.06,70.08,24694.0,64.2172,64.3271,64.1897,64.208,24694.0
2023-02-02 10:50:00,70.09,70.09,69.93,70.01,30976.0,64.2172,64.2172,64.0706,64.1439,30976.0
2023-02-02 11:00:00,70.01,70.04,69.87,69.9,20825.0,64.1439,64.1714,64.0156,64.0431,20825.0
2023-02-02 11:10:00,69.89,69.9,69.71,69.87,19053.0,64.0339,64.0431,63.869,64.0156,19053.0
2023-02-02 11:20:00,69.87,69.98,69.81,69.89,23578.0,64.0156,64.1164,63.9606,64.0339,23578.0
2023-02-02 11:30:00,69.89,70.07,69.89,70.05,26224.0,64.0339,64.1988,64.0339,64.1805,26224.0
2023-02-02 11:40:00,70.06,70.15,69.98,70.05,29142.0,64.1897,64.2721,64.1164,64.1805,29142.0
2023-02-02 11:50:00,70.04,70.06,69.98,70.03,27594.0,64.1714,64.1897,64.1164,64.1622,27594.0
2023-02-02 12:00:00,70.0,70.06,69.99,70.02,23083.0,64.1347,64.1897,64.1255,64.153,23083.0
2023-02-02 12:10:00,70.03,70.15,69.96,69.97,34091.0,64.1622,64.2721,64.0981,64.1072,34091.0
2023-02-02 12:20:00,69.97,70.13,69.94,70.04,32949.0,64.1072,64.2538,64.0797,64.1714,32949.0
2023-02-02 12:30:00,70.03,70.18,70.03,70.11,29484.0,64.1622,64.2996,64.1622,64.2355,29484.0
2023-02-02 12:40:00,70.11,70.12,70.07,70.09,19938.0,64.2355,64.2446,64.1988,64.2172,19938.0
2023-02-02 12:50:00,70.1,70.18,70.01,70.04,24158.0,64.2263,64.2996,64.1439,64.1714,24158.0
2023-02-02 13:00:00,70.03,70.1,69.91,69.92,25694.0,64.1622,64.2263,64.0522,64.0614,25694.0
2023-02-02 13:10:00,69.9,69.96,69.86,69.93,41383.0,64.0431,64.0981,64.0064,64.0706,41383.0
2023-02-02 13:20:00,69.92,69.94,69.73,69.73,43357.0,64.0614,64.0797,63.8873,63.8873,43357.0
2023-02-02 13:30:00,69.72,69.74,69.61,69.7,28590.0,63.8782,63.8965,63.7774,63.8598,28590.0
2023-02-02 13:40:00,69.7,69.86,69.7,69.81,25041.0,63.8598,64.0064,63.8598,63.9606,25041.0
2023-02-02 13:50:00,69.82,69.87,69.72,69.86,25602.0,63.9698,64.0156,63.8782,64.0064,25602.0
2023-02-02 14:00:00,69.86,69.88,69.61,69.62,24344.0,64.0064,64.0248,63.7774,63.7865,24344.0
2023-02-02 14:10:00,69.61,69.64,69.44,69.47,51885.0,63.7774,63.8049,63.6216,63.6491,51885.0
2023-02-02 14:20:00,69.47,69.52,69.42,69.48,45241.0,63.6491,63.6949,63.6033,63.6583,45241.0
2023-02-02 14:30:00,69.48,69.52,69.33,69.46,57373.0,63.6583,63.6949,63.5208,63.64,57373.0
2023-02-02 14:40:00,69.47,69.59,69.43,69.57,52396.0,63.6491,63.7591,63.6125,63.7407,52396.0
2023-02-02 14:50:00,69.58,69.6,69.47,69.55,42132.0,63.7499,63.7682,63.6491,63.7224,42132.0
2023-02-02 15:00:00,69.55,69.74,69.5,69.62,39718.0,63.7224,63.8965,63.6766,63.7865,39718.0
2023-02-02 15:10:00,69.64,69.66,69.55,69.6,43334.0,63.8049,63.8232,63.7224,63.7682,43334.0
2023-02-02 15:20:00,69.59,69.75,69.57,69.75,45223.0,63.7591,63.9057,63.7407,63.9057,45223.0
2023-02-02 15:30:00,69.75,69.81,69.63,69.64,45919.0,63.9057,63.9606,63.7957,63.8049,45919.0
2023-02-02 15:40:00,69.65,69.74,69.55,69.71,53252.0,63.814,63.8965,63.7224,63.869,53252.0
2023-02-02 15:50:00,69.7,69.74,69.49,69.59,286523.0,63.8598,63.8965,63.6674,63.7591,286523.0
2023-02-03 09:30:00,69.04,69.3,68.7,68.71,63416.0,63.2551,63.4934,62.9436,62.9528,63416.0
2023-02-03 09:40:00,68.71,68.77,68.31,68.36,55085.0,62.9528,63.0078,62.5863,62.6321,55085.0
2023-02-03 09:50:00,68.31,68.31,67.59,67.71,61482.0,62.5863,62.5863,61.9266,62.0366,61482.0
2023-02-03 10:00:00,67.69,67.7,67.24,67.44,101275.0,62.0183,62.0274,61.606,61.7892,101275.0
2023-02-03 10:10:00,67.4,67.61,67.33,67.46,69039.0,61.7526,61.945,61.6884,61.8075,69039.0
2023-02-03 10:20:00,67.45,67.5,67.13,67.19,141351.0,61.7984,61.8442,61.5052,61.5602,141351.0
2023-02-03 10:30:00,67.19,67.37,67.19,67.29,34207.0,61.5602,61.7251,61.5602,61.6518,34207.0
2023-02-03 10:40:00,67.27,67.35,67.11,67.18,45805.0,61.6335,61.7067,61.4869,61.551,45805.0
2023-02-03 10:50:00,67.15,67.19,67.01,67.11,60666.0,61.5235,61.5602,61.3952,61.4869,60666.0
2023-02-03 11:00:00,67.12,67.2,67.1,67.18,39070.0,61.496,61.5693,61.4777,61.551,39070.0
2023-02-03 11:10:00,67.19,67.3,67.16,67.24,25812.0,61.5602,61.6609,61.5327,61.606,25812.0
2023-02-03 11:20:00,67.24,67.48,67.24,67.47,23881.0,61.606,61.8259,61.606,61.8167,23881.0
2023-02-03 11:30:00,67.48,67.74,67.48,67.52,56129.0,61.8259,62.0641,61.8259,61.8625,56129.0
2023-02-03 11:40:00,67.5,67.6,67.32,67.33,58626.0,61.8442,61.9358,61.6793,61.6884,58626.0
2023-02-03 11:50:00,67.32,67.45,67.29,67.37,53368.0,61.6793,61.7984,61.6518,61.7251,53368.0
2023-02-03 12:00:00,67.38,67.56,67.38,67.52,21548.0,61.7342,61.8992,61.7342,61.8625,21548.0
2023-02-03 12:10:00,67.52,67.66,67.52,67.59,17969.0,61.8625,61.9908,61.8625,61.9266,17969.0
2023-02-03 12:20:00,67.57,67.71,67.57,67.71,15466.0,61.9083,62.0366,61.9083,62.0366,15466.0
2023-02-03 12:30:00,67.72,67.84,67.72,67.79,11109.0,62.0457,62.1557,62.0457,62.1099,11109.0
2023-02-03 12:40:00,67.79,67.88,67.74,67.76,13480.0,62.1099,62.1923,62.0641,62.0824,13480.0
2023-02-03 12:50:00,67.76,67.79,67.6,67.62,25024.0,62.0824,62.1099,61.9358,61.9541,25024.0
2023-02-03 13:00:00,67.63,67.68,67.55,67.55,27054.0,61.9633,62.0091,61.89,61.89,27054.0
2023-02-03 13:10:00,67.55,67.6,67.49,67.56,26897.0,61.89,61.9358,61.835,61.8992,26897.0
2023-02-03 13:20:00,67.55,67.61,67.5,67.51,18819.0,61.89,61.945,61.8442,61.8533,18819.0
2023-02-03 13:30:00,67.51,67.54,67.42,67.52,38065.0,61.8533,61.8808,61.7709,61.8625,38065.0
2023-02-03 13:40:00,67.52,67.55,67.43,67.51,17702.0,61.8625,61.89,61.78,61.8533,17702.0
2023-02-03 13:50:00,67.51,67.69,67.51,67.69,9354.0,61.8533,62.0183,61.8533,62.0183,9354.0
2023-02-03 14:00:00,67.69,67.86,67.69,67.78,19872.0,62.0183,62.174,62.0183,62.1007,19872.0
2023-02-03 14:10:00,67.78,67.88,67.72,67.75,13343.0,62.1007,62.1923,62.0457,62.0732,13343.0
2023-02-03 14:20:00,67.76,67.84,67.72,67.84,13739.0,62.0824,62.1557,62.0457,62.1557,13739.0
2023-02-03 14:30:00,67.84,68.03,67.75,68.0,93561.0,62.1557,62.3298,62.0732,62.3023,93561.0
2023-02-03 14:40:00,68.0,68.0,67.8,67.89,17269.0,62.3023,62.3023,62.119,62.2015,17269.0
2023-02-03 14:50:00,67.91,67.96,67.82,67.87,19514.0,62.2198,62.2656,62.1374,62.1832,19514.0
2023-02-03 15:00:00,67.87,68.0,67.81,67.98,31567.0,62.1832,62.3023,62.1282,62.284,31567.0
2023-02-03 15:10:00,67.97,68.18,67.95,68.12,29435.0,62.2748,62.4672,62.2565,62.4122,29435.0
2023-02-03 15:20:00,68.14,68.16,68.03,68.05,51247.0,62.4306,62.4489,62.3298,62.3481,51247.0
2023-02-03 15:30:00,68.05,68.2,67.93,67.95,52566.0,62.3481,62.4855,62.2381,62.2565,52566.0
2023-02-03 15:40:00,67.95,68.09,67.89,67.96,53715.0,62.2565,62.3847,62.2015,62.2656,53715.0
2023-02-03 15:50:00,67.96,68.03,67.89,67.98,357007.0,62.2656,62.3298,62.2015,62.284,357007.0
2023-02-06 09:30:00,67.94,68.19,67.85,68.15,61521.0,62.2473,62.4764,62.1649,62.4397,61521.0
2023-02-06 09:40:00,68.11,68.18,67.91,68.11,36897.0,62.4031,62.4672,62.2198,62.4031,36897.0
2023-02-06 09:50:00,68.11,68.37,68.11,68.27,21324.0,62.4031,62.6413,62.4031,62.5497,21324.0
2023-02-06 10:00:00,68.27,68.28,68.05,68.13,32956.0,62.5497,62.5588,62.3481,62.4214,32956.0
2023-02-06 10:10:00,68.12,68.2,68.04,68.2,17331.0,62.4122,62.4855,62.3389,62.4855,17331.0
2023-02-06 10:20:00,68.2,68.26,68.15,68.15,25451.0,62.4855,62.5405,62.4397,62.4397,25451.0
2023-02-06 10:30:00,68.12,68.16,67.95,68.15,40726.0,62.4122,62.4489,62.2565,62.4397,40726.0
2023-02-06 10:40:00,68.15,68.27,68.14,68.15,22535.0,62.4397,62.5497,62.4306,62.4397,22535.0
2023-02-06 10:50:00,68.17,68.38,68.17,68.26,24142.0,62.458,62.6504,62.458,62.5405,24142.0
2023-02-06 11:00:00,68.28,68.33,68.21,68.22,18345.0,62.5588,62.6046,62.4947,62.5038,18345.0
2023-02-06 11:10:00,68.23,68.25,68.1,68.19,14036.0,62.513,62.5313,62.3939,62.4764,14036.0
2023-02-06 11:20:00,68.19,68.27,68.18,68.18,11001.0,62.4764,62.5497,62.4672,62.4672,11001.0
2023-02-06 11:30:00,68.19,68.19,68.02,68.03,13977.0,62.4764,62.4764,62.3206,62.3298,13977.0
2023-02-06 11:40:00,68.03,68.05,67.92,67.95,14738.0,62.3298,62.3481,62.229,62.2565,14738.0
2023-02-06 11:50:00,67.95,67.99,67.76,67.8,14335.0,62.2565,62.2931,62.0824,62.119,14335.0
2023-02-06 12:00:00,67.81,67.83,67.71,67.72,18685.0,62.1282,62.1465,62.0366,62.0457,18685.0
2023-02-06 12:10:00,67.73,67.82,67.71,67.81,11538.0,62.0549,62.1374,62.0366,62.1282,11538.0
2023-02-06 12:20:00,67.79,67.88,67.78,67.83,9420.0,62.1099,62.1923,62.1007,62.1465,9420.0
2023-02-06 12:30:00,67.85,67.93,67.84,67.91,8555.0,62.1649,62.2381,62.1557,62.2198,8555.0
2023-02-06 12:40:00,67.88,67.99,67.86,67.97,26004.0,62.1923,62.2931,62.174,62.2748,26004.0
2023-02-06 12:50:00,67.97,68.06,67.95,68.03,18351.0,62.2748,62.3573,62.2565,62.3298,18351.0
2023-02-06 13:00:00,68.03,68.16,68.02,68.16,16115.0,62.3298,62.4489,62.3206,62.4489,16115.0
2023-02-06 13:10:00,68.15,68.17,68.09,68.14,16748.0,62.4397,62.458,62.3847,62.4306,16748.0
2023-02-06 13:20:00,68.12,68.17,68.06,68.14,19096.0,62.4122,62.458,62.3573,62.4306,19096.0
2023-02-06 13:30:00,68.14,68.16,68.07,68.12,20444.0,62.4306,62.4489,62.3664,62.4122,20444.0
2023-02-06 13:40:00,68.12,68.18,68.06,68.06,31619.0,62.4122,62.4672,62.3573,62.3573,31619.0
2023-02-06 13:50:00,68.06,68.14,67.99,67.99,11936.0,62.3573,62.4306,62.2931,62.2931,11936.0
2023-02-06 14:00:00,67.99,68.16,67.99,68.14,17455.0,62.2931,62.4489,62.2931,62.4306,17455.0
2023-02-06 14:10:00,68.15,68.25,68.1,68.24,20703.0,62.4397,62.5313,62.3939,62.5222,20703.0
2023-02-06 14:20:00,68.25,68.33,68.22,68.32,18247.0,62.5313,62.6046,62.5038,62.5955,18247.0
2023-02-06 14:30:00,68.33,68.47,68.25,68.47,13452.0,62.6046,62.7329,62.5313,62.7329,13452.0
2023-02-06 14:40:00,68.46,68.47,68.33,68.34,17441.0,62.7237,62.7329,62.6046,62.6138,17441.0
2023-02-06 14:50:00,68.33,68.52,68.32,68.52,22413.0,62.6046,62.7787,62.5955,62.7787,22413.0
2023-02-06 15:00:00,68.53,68.71,68.48,68.71,17930.0,62.7879,62.9528,62.7421,62.9528,17930.0
2023-02-06 15:10:00,68.71,68.72,68.53,68.58,33680.0,62.9528,62.962,62.7879,62.8337,33680.0
2023-02-06 15:20:00,68.58,68.64,68.53,68.58,49794.0,62.8337,62.8887,62.7879,62.8337,49794.0
2023-02-06 15:30:00,68.59,68.82,68.5,68.75,39957.0,62.8428,63.0536,62.7604,62.9894,39957.0
2023-02-06 15:40:00,68.76,68.84,68.74,68.78,48421.0,62.9986,63.0719,62.9803,63.0169,48421.0
2023-02-06 15:50:00,68.78,68.83,68.69,68.81,180177.0,63.0169,63.0627,62.9345,63.0444,180177.0
2023-02-07 09:30:00,68.65,68.66,68.0,68.07,48758.0,62.8978,62.907,62.3023,62.3664,48758.0
2023-02-07 09:40:00,68.0,68.03,67.88,67.96,23175.0,62.3023,62.3298,62.1923,62.2656,23175.0
2023-02-07 09:50:00,67.95,68.15,67.75,68.15,47452.0,62.2565,62.4397,62.0732,62.4397,47452.0
2023-02-07 10:00:00,68.15,68.29,68.08,68.11,34640.0,62.4397,62.568,62.3756,62.4031,34640.0
2023-02-07 10:10:00,68.1,68.14,68.01,68.07,40934.0,62.3939,62.4306,62.3114,62.3664,40934.0
2023-02-07 10:20:00,68.09,68.1,68.01,68.08,21833.0,62.3847,62.3939,62.3114,62.3756,21833.0
2023-02-07 10:30:00,68.07,68.19,67.97,68.0,64747.0,62.3664,62.4764,62.2748,62.3023,64747.0
2023-02-07 10:40:00,68.0,68.04,67.78,67.82,37228.0,62.3023,62.3389,62.1007,62.1374,37228.0
2023-02-07 10:50:00,67.82,67.94,67.8,67.9,25450.0,62.1374,62.2473,62.119,62.2107,25450.0
2023-02-07 11:00:00,67.91,68.04,67.86,67.98,18599.0,62.2198,62.3389,62.174,62.284,18599.0
2023-02-07 11:10:00,67.99,68.02,67.92,67.97,11817.0,62.2931,62.3206,62.229,62.2748,11817.0
2023-02-07 11:20:00,67.98,68.03,67.94,67.99,18543.0,62.284,62.3298,62.2473,62.2931,18543.0
2023-02-07 11:30:00,68.01,68.1,67.97,68.06,16383.0,62.3114,62.3939,62.2748,62.3573,16383.0
2023-02-07 11:40:00,68.06,68.11,68.02,68.06,15781.0,62.3573,62.4031,62.3206,62.3573,15781.0
2023-02-07 11:50:00,68.06,68.07,67.98,68.01,17113.0,62.3573,62.3664,62.284,62.3114,17113.0
2023-02-07 12:00:00,68.02,68.16,68.02,68.1,17381.0,62.3206,62.4489,62.3206,62.3939,17381.0
2023-02-07 12:10:00,68.1,68.18,68.04,68.17,18622.0,62.3939,62.4672,62.3389,62.458,18622.0
2023-02-07 12:20:00,68.17,68.31,68.16,68.25,26192.0,62.458,62.5863,62.4489,62.5313,26192.0
2023-02-07 12:30:00,68.26,68.32,68.16,68.21,18481.0,62.5405,62.5955,62.4489,62.4947,18481.0
2023-02-07 12:40:00,68.2,68.61,68.19,68.6,60213.0,62.4855,62.8612,62.4764,62.852,60213.0
2023-02-07 12:50:00,68.62,68.68,68.48,68.53,32029.0,62.8703,62.9253,62.7421,62.7879,32029.0
2023-02-07 13:00:00,68.54,68.68,68.51,68.63,40608.0,62.797,62.9253,62.7696,62.8795,40608.0
2023-02-07 13:10:00,68.63,68.65,68.3,68.49,46584.0,62.8795,62.8978,62.5771,62.7512,46584.0
2023-02-07 13:20:00,68.48,68.51,68.09,68.09,32583.0,62.7421,62.7696,62.3847,62.3847,32583.0
2023-02-07 13:30:00,68.05,68.08,67.86,67.96,150685.0,62.3481,62.3756,62.174,62.2656,150685.0
2023-02-07 13:40:00,67.97,68.12,67.9,67.95,91556.0,62.2748,62.4122,62.2107,62.2565,91556.0
2023-02-07 13:50:00,67.95,68.21,67.91,68.2,172797.0,62.2565,62.4947,62.2198,62.4855,172797.0
2023-02-07 14:00:00,68.2,68.55,68.19,68.53,38969.0,62.4855,62.8062,62.4764,62.7879,38969.0
2023-02-07 14:10:00,68.54,68.65,68.54,68.57,23091.0,62.797,62.8978,62.797,62.8245,23091.0
2023-02-07 14:20:00,68.54,68.56,68.41,68.42,16540.0,62.797,62.8154,62.6779,62.6871,16540.0
2023-02-07 14:30:00,68.42,68.58,68.39,68.46,17852.0,62.6871,62.8337,62.6596,62.7237,17852.0
2023-02-07 14:40:00,68.45,68.51,68.41,68.42,20354.0,62.7146,62.7696,62.6779,62.6871,20354.0
2023-02-07 14:50:00,68.41,68.59,68.41,68.59,13035.0,62.6779,62.8428,62.6779,62.8428,13035.0
2023-02-07 15:00:00,68.58,68.77,68.51,68.53,20121.0,62.8337,63.0078,62.7696,62.7879,20121.0
2023-02-07 15:10:00,68.56,68.61,68.51,68.59,21530.0,62.8154,62.8612,62.7696,62.8428,21530.0
2023-02-07 15:20:00,68.62,68.75,68.59,68.71,30381.0,62.8703,62.9894,62.8428,62.9528,30381.0
2023-02-07 15:30:00,68.71,68.81,68.63,68.8,43256.0,62.9528,63.0444,62.8795,63.0353,43256.0
2023-02-07 15:40:00,68.81,68.94,68.8,68.92,34780.0,63.0444,63.1635,63.0353,63.1452,34780.0
2023-02-07 15:50:00,68.92,69.1,68.83,68.88,288737.0,63.1452,63.3101,63.0627,63.1085,288737.0
2023-02-08 09:30:00,68.43,68.43,67.92,67.94,39385.0,62.6963,62.6963,62.229,62.2473,39385.0
2023-02-08 09:40:00,67.93,68.2,67.92,68.16,32372.0,62.2381,62.4855,62.229,62.4489,32372.0
2023-02-08 09:50:00,68.17,68.3,68.05,68.25,31573.0,62.458,62.5771,62.3481,62.5313,31573.0
2023-02-08 10:00:00,68.24,68.32,68.05,68.14,34845.0,62.5222,62.5955,62.3481,62.4306,34845.0
2023-02-08 10:10:00,68.12,68.19,68.08,68.12,34305.0,62.4122,62.4764,62.3756,62.4122,34305.0
2023-02-08 10:20:00,68.12,68.25,68.03,68.19,57598.0,62.4122,62.5313,62.3298,62.4764,57598.0
2023-02-08 10:30:00,68.2,68.34,68.17,68.23,25261.0,62.4855,62.6138,62.458,62.513,25261.0
2023-02-08 10:40:00,68.2,68.25,68.12,68.15,32872.0,62.4855,62.5313,62.4122,62.4397,32872.0
2023-02-08 10:50:00,68.17,68.22,68.01,68.06,30532.0,62.458,62.5038,62.3114,62.3573,30532.0
2023-02-08 11:00:00,68.05,68.12,67.94,68.03,52932.0,62.3481,62.4122,62.2473,62.3298,52932.0
2023-02-08 11:10:00,68.02,68.11,67.94,68.05,37556.0,62.3206,62.4031,62.2473,62.3481,37556.0
2023-02-08 11:20:00,68.05,68.09,67.82,67.86,43601.0,62.3481,62.3847,62.1374,62.174,43601.0
2023-02-08 11:30:00,67.85,67.93,67.81,67.92,88216.0,62.1649,62.2381,62.1282,62.229,88216.0
2023-02-08 11:40:00,67.93,67.93,67.82,67.85,83928.0,62.2381,62.2381,62.1374,62.1649,83928.0
2023-02-08 11:50:00,67.84,68.04,67.83,68.03,23034.0,62.1557,62.3389,62.1465,62.3298,23034.0
2023-02-08 12:00:00,68.05,68.09,67.91,67.95,12680.0,62.3481,62.3847,62.2198,62.2565,12680.0
2023-02-08 12:10:00,67.96,67.97,67.67,67.83,27286.0,62.2656,62.2748,61.9999,62.1465,27286.0
2023-02-08 12:20:00,67.82,67.89,67.72,67.76,74831.0,62.1374,62.2015,62.0457,62.0824,74831.0
2023-02-08 12:30:00,67.76,67.77,67.69,67.7,75780.0,62.0824,62.0916,62.0183,62.0274,75780.0
2023-02-08 12:40:00,67.7,67.93,67.69,67.93,29413.0,62.0274,62.2381,62.0183,62.2381,29413.0
2023-02-08 12:50:00,67.93,68.01,67.91,68.01,17225.0,62.2381,62.3114,62.2198,62.3114,17225.0
2023-02-08 13:00:00,68.02,68.09,68.0,68.04,12740.0,62.3206,62.3847,62.3023,62.3389,12740.0
2023-02-08 13:10:00,68.01,68.06,68.0,68.01,10641.0,62.3114,62.3573,62.3023,62.3114,10641.0
2023-02-08 13:20:00,68.02,68.04,67.91,67.92,15280.0,62.3206,62.3389,62.2198,62.229,15280.0
2023-02-08 13:30:00,67.88,67.89,67.8,67.83,22639.0,62.1923,62.2015,62.119,62.1465,22639.0
2023-02-08 13:40:00,67.81,67.85,67.79,67.85,8958.0,62.1282,62.1649,62.1099,62.1649,8958.0
2023-02-08 13:50:00,67.86,67.91,67.81,67.91,11503.0,62.174,62.2198,62.1282,62.2198,11503.0
2023-02-08 14:00:00,67.9,67.91,67.77,67.83,20247.0,62.2107,62.2198,62.0916,62.1465,20247.0
2023-02-08 14:10:00,67.83,67.98,67.82,67.97,18071.0,62.1465,62.284,62.1374,62.2748,18071.0
2023-02-08 14:20:00,68.0,68.0,67.81,67.83,17161.0,62.3023,62.3023,62.1282,62.1465,17161.0
2023-02-08 14:30:00,67.83,67.9,67.77,67.9,11938.0,62.1465,62.2107,62.0916,62.2107,11938.0
2023-02-08 14:40:00,67.91,67.92,67.81,67.86,47630.0,62.2198,62.229,62.1282,62.174,47630.0
2023-02-08 14:50:00,67.87,67.99,67.85,67.98,8447.0,62.1832,62.2931,62.1649,62.284,8447.0
2023-02-08 15:00:00,67.96,67.96,67.8,67.9,13900.0,62.2656,62.2656,62.119,62.2107,13900.0
2023-02-08 15:10:00,67.9,67.9,67.69,67.7,22305.0,62.2107,62.2107,62.0183,62.0274,22305.0
2023-02-08 15:20:00,67.7,67.8,67.63,67.65,33054.0,62.0274,62.119,61.9633,61.9816,33054.0
2023-02-08 15:30:00,67.65,67.74,67.6,67.73,30606.0,61.9816,62.0641,61.9358,62.0549,30606.0
2023-02-08 15:40:00,67.72,67.81,67.69,67.75,38559.0,62.0457,62.1282,62.0183,62.0732,38559.0
2023-02-08 15:50:00,67.76,67.9,67.72,67.84,182105.0,62.0824,62.2107,62.0457,62.1557,182105.0
2023-02-09 09:30:00,67.85,68.32,67.85,68.22,44257.0,62.1649,62.5955,62.1649,62.5038,44257.0
2023-02-09 09:40:00,68.18,68.28,68.14,68.23,27746.0,62.4672,62.5588,62.4306,62.513,27746.0
2023-02-09 09:50:00,68.25,68.34,68.15,68.28,29540.0,62.5313,62.6138,62.4397,62.5588,29540.0
2023-02-09 10:00:00,68.28,68.31,68.16,68.2,23417.0,62.5588,62.5863,62.4489,62.4855,23417.0
2023-02-09 10:10:00,68.15,68.19,67.84,67.96,26066.0,62.4397,62.4764,62.1557,62.2656,26066.0
2023-02-09 10:20:00,67.95,67.97,67.8,67.9,25401.0,62.2565,62.2748,62.119,62.2107,25401.0
2023-02-09 10:30:00,67.89,68.02,67.84,67.97,47551.0,62.2015,62.3206,62.1557,62.2748,47551.0
2023-02-09 10:40:00,67.97,68.09,67.94,68.03,18729.0,62.2748,62.3847,62.2473,62.3298,18729.0
2023-02-09 10:50:00,68.07,68.11,67.97,68.04,13850.0,62.3664,62.4031,62.2748,62.3389,13850.0
2023-02-09 11:00:00,68.03,68.12,67.97,67.99,47047.0,62.3298,62.4122,62.2748,62.2931,47047.0
2023-02-09 11:10:00,68.01,68.01,67.82,67.85,18268.0,62.3114,62.3114,62.1374,62.1649,18268.0
2023-02-09 11:20:00,67.85,67.88,67.79,67.82,16219.0,62.1649,62.1923,62.1099,62.1374,16219.0
2023-02-09 11:30:00,67.8,67.82,67.71,67.79,22195.0,62.119,62.1374,62.0366,62.1099,22195.0
2023-02-09 11:40:00,67.78,67.78,67.62,67.66,19441.0,62.1007,62.1007,61.9541,61.9908,19441.0
2023-02-09 11:50:00,67.71,67.79,67.7,67.75,23612.0,62.0366,62.1099,62.0274,62.0732,23612.0
2023-02-09 12:00:00,67.76,67.79,67.7,67.72,12398.0,62.0824,62.1099,62.0274,62.0457,12398.0
2023-02-09 12:10:00,67.72,67.83,67.72,67.83,13892.0,62.0457,62.1465,62.0457,62.1465,13892.0
2023-02-09 12:20:00,67.82,67.91,67.77,67.79,21228.0,62.1374,62.2198,62.0916,62.1099,21228.0
2023-02-09 12:30:00,67.79,67.81,67.71,67.75,20425.0,62.1099,62.1282,62.0366,62.0732,20425.0
2023-02-09 12:40:00,67.74,67.78,67.67,67.7,26427.0,62.0641,62.1007,61.9999,62.0274,26427.0
2023-02-09 12:50:00,67.68,67.75,67.67,67.69,24061.0,62.0091,62.0732,61.9999,62.0183,24061.0
2023-02-09 13:00:00,67.68,67.73,67.62,67.72,30657.0,62.0091,62.0549,61.9541,62.0457,30657.0
2023-02-09 13:10:00,67.73,67.79,67.71,67.76,13006.0,62.0549,62.1099,62.0366,62.0824,13006.0
2023-02-09 13:20:00,67.77,67.79,67.68,67.69,23222.0,62.0916,62.1099,62.0091,62.0183,23222.0
2023-02-09 13:30:00,67.68,67.75,67.61,67.63,25162.0,62.0091,62.0732,61.945,61.9633,25162.0
2023-02-09 13:40:00,67.63,67.64,67.49,67.53,19607.0,61.9633,61.9724,61.835,61.8717,19607.0
2023-02-09 13:50:00,67.54,67.57,67.51,67.51,17486.0,61.8808,61.9083,61.8533,61.8533,17486.0
2023-02-09 14:00:00,67.53,67.56,67.45,67.54,34360.0,61.8717,61.8992,61.7984,61.8808,34360.0
2023-02-09 14:10:00,67.55,67.55,67.41,67.46,32228.0,61.89,61.89,61.7617,61.8075,32228.0
2023-02-09 14:20:00,67.47,67.56,67.47,67.53,21044.0,61.8167,61.8992,61.8167,61.8717,21044.0
2023-02-09 14:30:00,67.53,67.65,67.53,67.62,136308.0,61.8717,61.9816,61.8717,61.9541,136308.0
2023-02-09 14:40:00,67.61,67.78,67.6,67.77,19673.0,61.945,62.1007,61.9358,62.0916,19673.0
2023-02-09 14:50:00,67.78,67.78,67.61,67.68,25356.0,62.1007,62.1007,61.945,62.0091,25356.0
2023-02-09 15:00:00,67.69,67.69,67.49,67.51,75568.0,62.0183,62.0183,61.835,61.8533,75568.0
2023-02-09 15:10:00,67.51,67.51,67.35,67.35,21551.0,61.8533,61.8533,61.7067,61.7067,21551.0
2023-02-09 15:20:00,67.35,67.41,67.2,67.23,66529.0,61.7067,61.7617,61.5693,61.5968,66529.0
2023-02-09 15:30:00,67.22,67.32,67.18,67.31,40144.0,61.5876,61.6793,61.551,61.6701,40144.0
2023-02-09 15:40:00,67.31,67.46,67.27,67.4,66899.0,61.6701,61.8075,61.6335,61.7526,66899.0
2023-02-09 15:50:00,67.4,67.58,67.28,67.34,423858.0,61.7526,61.9175,61.6426,61.6976,423858.0
2023-02-10 09:30:00,67.61,67.77,67.28,67.3,52328.0,61.945,62.0916,61.6426,61.6609,52328.0
2023-02-10 09:40:00,67.27,67.73,67.27,67.7,126661.0,61.6335,62.0549,61.6335,62.0274,126661.0
2023-02-10 09:50:00,67.7,67.95,67.7,67.92,25394.0,62.0274,62.2565,62.0274,62.229,25394.0
2023-02-10 10:00:00,67.91,68.06,67.8,68.03,32569.0,62.2198,62.3573,62.119,62.3298,32569.0
2023-02-10 10:10:00,68.03,68.22,67.98,68.2,31035.0,62.3298,62.5038,62.284,62.4855,31035.0
2023-02-10 10:20:00,68.22,68.36,68.17,68.36,22051.0,62.5038,62.6321,62.458,62.6321,22051.0
2023-02-10 10:30:00,68.37,68.41,68.24,68.34,14477.0,62.6413,62.6779,62.5222,62.6138,14477.0
2023-02-10 10:40:00,68.3,68.36,68.11,68.16,23341.0,62.5771,62.6321,62.4031,62.4489,23341.0
2023-02-10 10:50:00,68.17,68.17,68.01,68.03,14699.0,62.458,62.458,62.3114,62.3298,14699.0
2023-02-10 11:00:00,68.02,68.13,68.01,68.04,22143.0,62.3206,62.4214,62.3114,62.3389,22143.0
2023-02-10 11:10:00,68.05,68.11,68.0,68.06,15423.0,62.3481,62.4031,62.3023,62.3573,15423.0
2023-02-10 11:20:00,68.05,68.16,68.01,68.08,34452.0,62.3481,62.4489,62.3114,62.3756,34452.0
2023-02-10 11:30:00,68.06,68.16,68.02,68.09,27140.0,62.3573,62.4489,62.3206,62.3847,27140.0
2023-02-10 11:40:00,68.07,68.18,68.03,68.09,13148.0,62.3664,62.4672,62.3298,62.3847,13148.0
2023-02-10 11:50:00,68.1,68.31,68.1,68.29,18131.0,62.3939,62.5863,62.3939,62.568,18131.0
2023-02-10 12:00:00,68.3,68.31,68.18,68.27,12456.0,62.5771,62.5863,62.4672,62.5497,12456.0
2023-02-10 12:10:00,68.26,68.26,68.1,68.22,17310.0,62.5405,62.5405,62.3939,62.5038,17310.0
2023-02-10 12:20:00,68.21,68.26,68.18,68.25,33205.0,62.4947,62.5405,62.4672,62.5313,33205.0
2023-02-10 12:30:00,68.25,68.45,68.25,68.31,10075.0,62.5313,62.7146,62.5313,62.5863,10075.0
2023-02-10 12:40:00,68.29,68.33,68.24,68.31,10115.0,62.568,62.6046,62.5222,62.5863,10115.0
2023-02-10 12:50:00,68.28,68.4,68.24,68.38,12440.0,62.5588,62.6688,62.5222,62.6504,12440.0
2023-02-10 13:00:00,68.39,68.42,68.33,68.33,11319.0,62.6596,62.6871,62.6046,62.6046,11319.0
2023-02-10 13:10:00,68.35,68.45,68.35,68.44,33519.0,62.623,62.7146,62.623,62.7054,33519.0
2023-02-10 13:20:00,68.45,68.5,68.31,68.31,19646.0,62.7146,62.7604,62.5863,62.5863,19646.0
2023-02-10 13:30:00,68.3,68.32,68.25,68.27,25567.0,62.5771,62.5955,62.5313,62.5497,25567.0
2023-02-10 13:40:00,68.25,68.27,68.17,68.2,23700.0,62.5313,62.5497,62.458,62.4855,23700.0
2023-02-10 13:50:00,68.19,68.21,68.13,68.16,19001.0,62.4764,62.4947,62.4214,62.4489,19001.0
2023-02-10 14:00:00,68.17,68.17,68.07,68.14,13341.0,62.458,62.458,62.3664,62.4306,13341.0
2023-02-10 14:10:00,68.14,68.21,68.08,68.19,21318.0,62.4306,62.4947,62.3756,62.4764,21318.0
2023-02-10 14:20:00,68.18,68.21,68.13,68.16,25198.0,62.4672,62.4947,62.4214,62.4489,25198.0
2023-02-10 14:30:00,68.15,68.27,68.12,68.25,22275.0,62.4397,62.5497,62.4122,62.5313,22275.0
2023-02-10 14:40:00,68.25,68.31,68.2,68.3,23036.0,62.5313,62.5863,62.4855,62.5771,23036.0
2023-02-10 14:50:00,68.29,68.35,68.27,68.33,27273.0,62.568,62.623,62.5497,62.6046,27273.0
2023-02-10 15:00:00,68.33,68.4,68.31,68.35,18933.0,62.6046,62.6688,62.5863,62.623,18933.0
2023-02-10 15:10:00,68.34,68.37,68.28,68.35,17130.0,62.6138,62.6413,62.5588,62.623,17130.0
2023-02-10 15:20:00,68.34,68.36,68.23,68.3,23702.0,62.6138,62.6321,62.513,62.5771,23702.0
2023-02-10 15:30:00,68.3,68.45,68.29,68.45,39233.0,62.5771,62.7146,62.568,62.7146,39233.0
2023-02-10 15:40:00,68.45,68.5,68.38,68.46,44895.0,62.7146,62.7604,62.6504,62.7237,44895.0
2023-02-10 15:50:00,68.47,68.58,68.43,68.49,170329.0,62.7329,62.8337,62.6963,62.7512,170329.0
2023-02-13 09:30:00,68.47,68.68,68.42,68.6,55699.0,62.7329,62.9253,62.6871,62.852,55699.0
2023-02-13 09:40:00,68.59,68.73,68.56,68.63,32783.0,62.8428,62.9711,62.8154,62.8795,32783.0
2023-02-13 09:50:00,68.65,68.65,68.47,68.47,35984.0,62.8978,62.8978,62.7329,62.7329,35984.0
2023-02-13 10:00:00,68.46,68.66,68.45,68.62,27056.0,62.7237,62.907,62.7146,62.8703,27056.0
2023-02-13 10:10:00,68.61,68.76,68.6,68.73,15032.0,62.8612,62.9986,62.852,62.9711,15032.0
2023-02-13 10:20:00,68.72,68.82,68.7,68.78,32886.0,62.962,63.0536,62.9436,63.0169,32886.0
2023-02-13 10:30:00,68.8,68.85,68.74,68.79,28784.0,63.0353,63.0811,62.9803,63.0261,28784.0
2023-02-13 10:40:00,68.82,68.86,68.74,68.84,26966.0,63.0536,63.0902,62.9803,63.0719,26966.0
2023-02-13 10:50:00,68.84,68.97,68.8,68.87,29576.0,63.0719,63.191,63.0353,63.0994,29576.0
2023-02-13 11:00:00,68.87,68.89,68.81,68.84,19248.0,63.0994,63.1177,63.0444,63.0719,19248.0
2023-02-13 11:10:00,68.83,68.87,68.8,68.81,15807.0,63.0627,63.0994,63.0353,63.0444,15807.0
2023-02-13 11:20:00,68.82,68.86,68.79,68.85,15518.0,63.0536,63.0902,63.0261,63.0811,15518.0
2023-02-13 11:30:00,68.86,68.87,68.76,68.79,20653.0,63.0902,63.0994,62.9986,63.0261,20653.0
2023-02-13 11:40:00,68.8,68.9,68.77,68.84,14730.0,63.0353,63.1269,63.0078,63.0719,14730.0
2023-02-13 11:50:00,68.83,68.83,68.73,68.75,14917.0,63.0627,63.0627,62.9711,62.9894,14917.0
2023-02-13 12:00:00,68.74,68.83,68.71,68.8,12841.0,62.9803,63.0627,62.9528,63.0353,12841.0
2023-02-13 12:10:00,68.79,68.79,68.72,68.78,12065.0,63.0261,63.0261,62.962,63.0169,12065.0
2023-02-13 12:20:00,68.78,68.85,68.77,68.83,14229.0,63.0169,63.0811,63.0078,63.0627,14229.0
2023-02-13 12:30:00,68.84,68.85,68.79,68.81,16330.0,63.0719,63.0811,63.0261,63.0444,16330.0
2023-02-13 12:40:00,68.81,68.88,68.77,68.87,13147.0,63.0444,63.1085,63.0078,63.0994,13147.0
2023-02-13 12:50:00,68.88,68.9,68.82,68.85,14703.0,63.1085,63.1269,63.0536,63.0811,14703.0
2023-02-13 13:00:00,68.87,68.9,68.84,68.86,20794.0,63.0994,63.1269,63.0719,63.0902,20794.0
2023-02-13 13:10:00,68.86,68.89,68.83,68.88,17519.0,63.0902,63.1177,63.0627,63.1085,17519.0
2023-02-13 13:20:00,68.88,68.96,68.87,68.91,16843.0,63.1085,63.1818,63.0994,63.136,16843.0
2023-02-13 13:30:00,68.91,69.0,68.9,68.97,21474.0,63.136,63.2185,63.1269,63.191,21474.0
2023-02-13 13:40:00,68.96,69.11,68.95,69.1,16567.0,63.1818,63.3193,63.1727,63.3101,16567.0
2023-02-13 13:50:00,69.11,69.12,69.05,69.11,20116.0,63.3193,63.3284,63.2643,63.3193,20116.0
2023-02-13 14:00:00,69.12,69.14,69.04,69.08,22664.0,63.3284,63.3468,63.2551,63.2918,22664.0
2023-02-13 14:10:00,69.08,69.14,69.06,69.13,30582.0,63.2918,63.3468,63.2735,63.3376,30582.0
2023-02-13 14:20:00,69.12,69.12,68.88,68.89,23287.0,63.3284,63.3284,63.1085,63.1177,23287.0
2023-02-13 14:30:00,68.9,68.93,68.79,68.84,27546.0,63.1269,63.1544,63.0261,63.0719,27546.0
2023-02-13 14:40:00,68.84,68.89,68.76,68.8,21127.0,63.0719,63.1177,62.9986,63.0353,21127.0
2023-02-13 14:50:00,68.78,68.81,68.73,68.75,18821.0,63.0169,63.0444,62.9711,62.9894,18821.0
2023-02-13 15:00:00,68.75,68.75,68.64,68.7,17596.0,62.9894,62.9894,62.8887,62.9436,17596.0
2023-02-13 15:10:00,68.69,68.7,68.61,68.68,26385.0,62.9345,62.9436,62.8612,62.9253,26385.0
2023-02-13 15:20:00,68.69,68.82,68.66,68.76,37409.0,62.9345,63.0536,62.907,62.9986,37409.0
2023-02-13 15:30:00,68.76,68.87,68.76,68.83,34313.0,62.9986,63.0994,62.9986,63.0627,34313.0
2023-02-13 15:40:00,68.83,68.84,68.64,68.67,48518.0,63.0627,63.0719,62.8887,62.9161,48518.0
2023-02-13 15:50:00,68.66,68.77,68.62,68.72,219563.0,62.907,63.0078,62.8703,62.962,219563.0
2023-02-14 09:30:00,68.91,68.91,68.33,68.43,65234.0,63.136,63.136,62.6046,62.6963,65234.0
2023-02-14 09:40:00,68.42,68.73,68.38,68.64,46008.0,62.6871,62.9711,62.6504,62.8887,46008.0
2023-02-14 09:50:00,68.65,68.81,68.63,68.76,23310.0,62.8978,63.0444,62.8795,62.9986,23310.0
2023-02-14 10:00:00,68.75,68.77,68.6,68.72,23818.0,62.9894,63.0078,62.852,62.962,23818.0
2023-02-14 10:10:00,68.73,68.98,68.71,68.8,27752.0,62.9711,63.2002,62.9528,63.0353,27752.0
2023-02-14 10:20:00,68.8,68.83,68.52,68.52,23078.0,63.0353,63.0627,62.7787,62.7787,23078.0
2023-02-14 10:30:00,68.5,68.53,68.12,68.12,26627.0,62.7604,62.7879,62.4122,62.4122,26627.0
2023-02-14 10:40:00,68.1,68.26,68.07,68.13,23883.0,62.3939,62.5405,62.3664,62.4214,23883.0
2023-02-14 10:50:00,68.1,68.19,68.03,68.12,32905.0,62.3939,62.4764,62.3298,62.4122,32905.0
2023-02-14 11:00:00,68.13,68.37,68.12,68.29,21269.0,62.4214,62.6413,62.4122,62.568,21269.0
2023-02-14 11:10:00,68.31,68.37,68.21,68.31,21121.0,62.5863,62.6413,62.4947,62.5863,21121.0
2023-02-14 11:20:00,68.3,68.3,67.98,68.0,27781.0,62.5771,62.5771,62.284,62.3023,27781.0
2023-02-14 11:30:00,67.99,68.06,67.9,68.03,80145.0,62.2931,62.3573,62.2107,62.3298,80145.0
2023-02-14 11:40:00,68.03,68.13,67.98,68.12,56978.0,62.3298,62.4214,62.284,62.4122,56978.0
2023-02-14 11:50:00,68.1,68.12,67.89,67.98,33441.0,62.3939,62.4122,62.2015,62.284,33441.0
2023-02-14 12:00:00,67.98,68.03,67.92,67.95,15464.0,62.284,62.3298,62.229,62.2565,15464.0
2023-02-14 12:10:00,67.96,68.11,67.96,68.09,23178.0,62.2656,62.4031,62.2656,62.3847,23178.0
2023-02-14 12:20:00,68.1,68.14,67.99,67.99,12162.0,62.3939,62.4306,62.2931,62.2931,12162.0
2023-02-14 12:30:00,67.98,68.12,67.94,67.97,19849.0,62.284,62.4122,62.2473,62.2748,19849.0
2023-02-14 12:40:00,67.97,68.08,67.97,68.06,20105.0,62.2748,62.3756,62.2748,62.3573,20105.0
2023-02-14 12:50:00,68.05,68.12,68.0,68.1,33948.0,62.3481,62.4122,62.3023,62.3939,33948.0
2023-02-14 13:00:00,68.11,68.33,68.1,68.27,21913.0,62.4031,62.6046,62.3939,62.5497,21913.0
2023-02-14 13:10:00,68.27,68.43,68.22,68.37,30876.0,62.5497,62.6963,62.5038,62.6413,30876.0
2023-02-14 13:20:00,68.36,68.39,68.23,68.24,15246.0,62.6321,62.6596,62.513,62.5222,15246.0
2023-02-14 13:30:00,68.23,68.26,68.16,68.19,24108.0,62.513,62.5405,62.4489,62.4764,24108.0
2023-02-14 13:40:00,68.2,68.22,68.12,68.22,30392.0,62.4855,62.5038,62.4122,62.5038,30392.0
2023-02-14 13:50:00,68.2,68.3,68.19,68.26,22864.0,62.4855,62.5771,62.4764,62.5405,22864.0
2023-02-14 14:00:00,68.27,68.37,68.18,68.23,34286.0,62.5497,62.6413,62.4672,62.513,34286.0
2023-02-14 14:10:00,68.22,68.28,68.16,68.27,15020.0,62.5038,62.5588,62.4489,62.5497,15020.0
2023-02-14 14:20:00,68.28,68.34,68.24,68.34,28646.0,62.5588,62.6138,62.5222,62.6138,28646.0
2023-02-14 14:30:00,68.35,68.48,68.32,68.43,24228.0,62.623,62.7421,62.5955,62.6963,24228.0
2023-02-14 14:40:00,68.44,68.45,68.34,68.34,23669.0,62.7054,62.7146,62.6138,62.6138,23669.0
2023-02-14 14:50:00,68.36,68.4,68.3,68.35,18698.0,62.6321,62.6688,62.5771,62.623,18698.0
2023-02-14 15:00:00,68.36,68.4,68.26,68.34,22291.0,62.6321,62.6688,62.5405,62.6138,22291.0
2023-02-14 15:10:00,68.33,68.33,68.17,68.2,31503.0,62.6046,62.6046,62.458,62.4855,31503.0
2023-02-14 15:20:00,68.2,68.23,68.11,68.21,39209.0,62.4855,62.513,62.4031,62.4947,39209.0
2023-02-14 15:30:00,68.21,68.23,68.09,68.14,46056.0,62.4947,62.513,62.3847,62.4306,46056.0
2023-02-14 15:40:00,68.13,68.2,68.12,68.17,46155.0,62.4214,62.4855,62.4122,62.458,46155.0
2023-02-14 15:50:00,68.17,68.17,67.93,67.96,310764.0,62.458,62.458,62.2381,62.2656,310764.0
2023-02-15 09:30:00,67.55,67.68,67.4,67.56,59121.0,61.89,62.0091,61.7526,61.8992,59121.0
2023-02-15 09:40:00,67.57,67.7,67.55,67.7,73616.0,61.9083,62.0274,61.89,62.0274,73616.0
2023-02-15 09:50:00,67.7,67.8,67.67,67.74,48731.0,62.0274,62.119,61.9999,62.0641,48731.0
2023-02-15 10:00:00,67.72,67.86,67.65,67.68,73324.0,62.0457,62.174,61.9816,62.0091,73324.0
2023-02-15 10:10:00,67.69,67.69,67.47,67.57,40721.0,62.0183,62.0183,61.8167,61.9083,40721.0
2023-02-15 10:20:00,67.57,67.61,67.4,67.45,145355.0,61.9083,61.945,61.7526,61.7984,145355.0
2023-02-15 10:30:00,67.45,67.6,67.44,67.44,80282.0,61.7984,61.9358,61.7892,61.7892,80282.0
2023-02-15 10:40:00,67.43,67.44,67.24,67.38,45615.0,61.78,61.7892,61.606,61.7342,45615.0
2023-02-15 10:50:00,67.36,67.44,67.19,67.21,45260.0,61.7159,61.7892,61.5602,61.5785,45260.0
2023-02-15 11:00:00,67.21,67.33,67.15,67.28,43954.0,61.5785,61.6884,61.5235,61.6426,43954.0
2023-02-15 11:10:00,67.28,67.46,67.27,67.46,37520.0,61.6426,61.8075,61.6335,61.8075,37520.0
2023-02-15 11:20:00,67.48,67.61,67.45,67.61,33597.0,61.8259,61.945,61.7984,61.945,33597.0
2023-02-15 11:30:00,67.6,67.61,67.46,67.5,31357.0,61.9358,61.945,61.8075,61.8442,31357.0
2023-02-15 11:40:00,67.51,67.58,67.49,67.56,31138.0,61.8533,61.9175,61.835,61.8992,31138.0
2023-02-15 11:50:00,67.56,67.66,67.53,67.61,21391.0,61.8992,61.9908,61.8717,61.945,21391.0
2023-02-15 12:00:00,67.61,67.61,67.42,67.5,31404.0,61.945,61.945,61.7709,61.8442,31404.0
2023-02-15 12:10:00,67.5,67.52,67.41,67.46,51038.0,61.8442,61.8625,61.7617,61.8075,51038.0
2023-02-15 12:20:00,67.46,67.6,67.43,67.56,24968.0,61.8075,61.9358,61.78,61.8992,24968.0
2023-02-15 12:30:00,67.55,67.66,67.53,67.58,31111.0,61.89,61.9908,61.8717,61.9175,31111.0
2023-02-15 12:40:00,67.58,67.66,67.53,67.59,27784.0,61.9175,61.9908,61.8717,61.9266,27784.0
2023-02-15 12:50:00,67.58,67.6,67.53,67.55,29340.0,61.9175,61.9358,61.8717,61.89,29340.0
2023-02-15 13:00:00,67.56,67.63,67.55,67.61,23247.0,61.8992,61.9633,61.89,61.945,23247.0
2023-02-15 13:10:00,67.62,67.68,67.58,67.67,28160.0,61.9541,62.0091,61.9175,61.9999,28160.0
2023-02-15 13:20:00,67.67,67.78,67.64,67.76,23924.0,61.9999,62.1007,61.9724,62.0824,23924.0
2023-02-15 13:30:00,67.76,67.77,67.67,67.67,19359.0,62.0824,62.0916,61.9999,61.9999,19359.0
2023-02-15 13:40:00,67.68,67.73,67.64,67.73,24186.0,62.0091,62.0549,61.9724,62.0549,24186.0
2023-02-15 13:50:00,67.73,67.77,67.7,67.76,24717.0,62.0549,62.0916,62.0274,62.0824,24717.0
2023-02-15 14:00:00,67.77,67.77,67.61,67.67,30719.0,62.0916,62.0916,61.945,61.9999,30719.0
2023-02-15 14:10:00,67.65,67.78,67.61,67.73,49908.0,61.9816,62.1007,61.945,62.0549,49908.0
2023-02-15 14:20:00,67.73,67.75,67.64,67.71,30174.0,62.0549,62.0732,61.9724,62.0366,30174.0
2023-02-15 14:30:00,67.72,67.75,67.66,67.72,31167.0,62.0457,62.0732,61.9908,62.0457,31167.0
2023-02-15 14:40:00,67.72,67.78,67.71,67.77,30539.0,62.0457,62.1007,62.0366,62.0916,30539.0
2023-02-15 14:50:00,67.8,67.81,67.63,67.66,46025.0,62.119,62.1282,61.9633,61.9908,46025.0
2023-02-15 15:00:00,67.66,67.79,67.66,67.79,40895.0,61.9908,62.1099,61.9908,62.1099,40895.0
2023-02-15 15:10:00,67.79,67.83,67.74,67.83,39600.0,62.1099,62.1465,62.0641,62.1465,39600.0
2023-02-15 15:20:00,67.83,67.87,67.8,67.84,49917.0,62.1465,62.1832,62.119,62.1557,49917.0
2023-02-15 15:30:00,67.85,67.88,67.78,67.86,52168.0,62.1649,62.1923,62.1007,62.174,52168.0
2023-02-15 15:40:00,67.87,67.91,67.82,67.9,57537.0,62.1832,62.2198,62.1374,62.2107,57537.0
2023-02-15 15:50:00,67.9,67.96,67.81,67.9,241234.0,62.2107,62.2656,62.1282,62.2107,241234.0
2023-02-16 09:30:00,67.27,67.27,66.85,66.95,93962.0,61.6335,61.6335,61.2486,61.3403,93962.0
2023-02-16 09:40:00,66.94,66.95,66.63,66.72,79363.0,61.3311,61.3403,61.0471,61.1295,79363.0
2023-02-16 09:50:00,66.72,66.93,66.58,66.66,77010.0,61.1295,61.3219,61.0013,61.0746,77010.0
2023-02-16 10:00:00,66.67,66.97,66.61,66.84,220781.0,61.0837,61.3586,61.0288,61.2395,220781.0
2023-02-16 10:10:00,66.85,67.02,66.83,67.02,35179.0,61.2486,61.4044,61.2303,61.4044,35179.0
2023-02-16 10:20:00,67.0,67.02,66.87,66.97,29850.0,61.3861,61.4044,61.267,61.3586,29850.0
2023-02-16 10:30:00,66.98,67.0,66.88,66.97,32686.0,61.3677,61.3861,61.2761,61.3586,32686.0
2023-02-16 10:40:00,66.96,67.12,66.93,67.01,38272.0,61.3494,61.496,61.3219,61.3952,38272.0
2023-02-16 10:50:00,67.0,67.16,66.97,67.15,39259.0,61.3861,61.5327,61.3586,61.5235,39259.0
2023-02-16 11:00:00,67.17,67.22,67.04,67.11,25210.0,61.5418,61.5876,61.4227,61.4869,25210.0
2023-02-16 11:10:00,67.11,67.24,67.11,67.24,17297.0,61.4869,61.606,61.4869,61.606,17297.0
2023-02-16 11:20:00,67.23,67.35,67.17,67.34,21357.0,61.5968,61.7067,61.5418,61.6976,21357.0
2023-02-16 11:30:00,67.34,67.41,67.3,67.35,21950.0,61.6976,61.7617,61.6609,61.7067,21950.0
2023-02-16 11:40:00,67.36,67.37,67.17,67.17,20658.0,61.7159,61.7251,61.5418,61.5418,20658.0
2023-02-16 11:50:00,67.17,67.26,67.17,67.23,20048.0,61.5418,61.6243,61.5418,61.5968,20048.0
2023-02-16 12:00:00,67.24,67.36,67.23,67.35,18477.0,61.606,61.7159,61.5968,61.7067,18477.0
2023-02-16 12:10:00,67.36,67.5,67.36,67.45,33890.0,61.7159,61.8442,61.7159,61.7984,33890.0
2023-02-16 12:20:00,67.46,67.59,67.46,67.53,29633.0,61.8075,61.9266,61.8075,61.8717,29633.0
2023-02-16 12:30:00,67.52,67.61,67.46,67.57,21416.0,61.8625,61.945,61.8075,61.9083,21416.0
2023-02-16 12:40:00,67.56,67.61,67.53,67.58,14930.0,61.8992,61.945,61.8717,61.9175,14930.0
2023-02-16 12:50:00,67.59,67.6,67.51,67.56,24544.0,61.9266,61.9358,61.8533,61.8992,24544.0
2023-02-16 13:00:00,67.58,67.62,67.51,67.57,24854.0,61.9175,61.9541,61.8533,61.9083,24854.0
2023-02-16 13:10:00,67.56,67.59,67.48,67.5,16667.0,61.8992,61.9266,61.8259,61.8442,16667.0
2023-02-16 13:20:00,67.48,67.51,67.43,67.47,22889.0,61.8259,61.8533,61.78,61.8167,22889.0
2023-02-16 13:30:00,67.48,67.57,67.45,67.55,21082.0,61.8259,61.9083,61.7984,61.89,21082.0
2023-02-16 13:40:00,67.54,67.55,67.45,67.48,20514.0,61.8808,61.89,61.7984,61.8259,20514.0
2023-02-16 13:50:00,67.48,67.55,67.46,67.55,17094.0,61.8259,61.89,61.8075,61.89,17094.0
2023-02-16 14:00:00,67.54,67.63,67.5,67.53,20079.0,61.8808,61.9633,61.8442,61.8717,20079.0
2023-02-16 14:10:00,67.54,67.66,67.54,67.66,18934.0,61.8808,61.9908,61.8808,61.9908,18934.0
2023-02-16 14:20:00,67.64,67.64,67.57,67.58,25717.0,61.9724,61.9724,61.9083,61.9175,25717.0
2023-02-16 14:30:00,67.56,67.63,67.56,67.57,40729.0,61.8992,61.9633,61.8992,61.9083,40729.0
2023-02-16 14:40:00,67.57,67.57,67.41,67.42,36781.0,61.9083,61.9083,61.7617,61.7709,36781.0
2023-02-16 14:50:00,67.41,67.5,67.39,67.45,23119.0,61.7617,61.8442,61.7434,61.7984,23119.0
2023-02-16 15:00:00,67.44,67.46,67.3,67.4,48568.0,61.7892,61.8075,61.6609,61.7526,48568.0
2023-02-16 15:10:00,67.4,67.43,67.33,67.38,41620.0,61.7526,61.78,61.6884,61.7342,41620.0
2023-02-16 15:20:00,67.38,67.39,67.25,67.32,39820.0,61.7342,61.7434,61.6151,61.6793,39820.0
2023-02-16 15:30:00,67.31,67.53,67.24,67.44,46122.0,61.6701,61.8717,61.606,61.7892,46122.0
2023-02-16 15:40:00,67.43,67.45,67.3,67.34,51260.0,61.78,61.7984,61.6609,61.6976,51260.0
2023-02-16 15:50:00,67.35,67.46,67.23,67.25,300836.0,61.7067,61.8075,61.5968,61.6151,300836.0
2023-02-17 09:30:00,67.5,67.58,67.19,67.58,120379.0,61.8442,61.9175,61.5602,61.9175,120379.0
2023-02-17 09:40:00,67.59,67.68,67.45,67.45,33430.0,61.9266,62.0091,61.7984,61.7984,33430.0
2023-02-17 09:50:00,67.45,67.46,66.87,66.92,56689.0,61.7984,61.8075,61.267,61.3128,56689.0
2023-02-17 10:00:00,66.92,67.28,66.91,67.23,46803.0,61.3128,61.6426,61.3036,61.5968,46803.0
2023-02-17 10:10:00,67.22,67.62,67.22,67.58,46309.0,61.5876,61.9541,61.5876,61.9175,46309.0
2023-02-17 10:20:00,67.58,67.68,67.52,67.55,22365.0,61.9175,62.0091,61.8625,61.89,22365.0
2023-02-17 10:30:00,67.55,67.75,67.54,67.69,26085.0,61.89,62.0732,61.8808,62.0183,26085.0
2023-02-17 10:40:00,67.68,67.68,67.52,67.59,35395.0,62.0091,62.0091,61.8625,61.9266,35395.0
2023-02-17 10:50:00,67.58,67.68,67.58,67.67,27994.0,61.9175,62.0091,61.9175,61.9999,27994.0
2023-02-17 11:00:00,67.67,67.78,67.61,67.75,23553.0,61.9999,62.1007,61.945,62.0732,23553.0
2023-02-17 11:10:00,67.76,67.79,67.65,67.7,15695.0,62.0824,62.1099,61.9816,62.0274,15695.0
2023-02-17 11:20:00,67.7,67.73,67.62,67.69,17053.0,62.0274,62.0549,61.9541,62.0183,17053.0
2023-02-17 11:30:00,67.69,67.75,67.56,67.7,44441.0,62.0183,62.0732,61.8992,62.0274,44441.0
2023-02-17 11:40:00,67.7,67.75,67.68,67.73,37791.0,62.0274,62.0732,62.0091,62.0549,37791.0
2023-02-17 11:50:00,67.73,67.82,67.73,67.77,16302.0,62.0549,62.1374,62.0549,62.0916,16302.0
2023-02-17 12:00:00,67.75,67.95,67.73,67.94,21392.0,62.0732,62.2565,62.0549,62.2473,21392.0
2023-02-17 12:10:00,67.94,68.1,67.94,68.06,30814.0,62.2473,62.3939,62.2473,62.3573,30814.0
2023-02-17 12:20:00,68.07,68.16,68.05,68.13,26402.0,62.3664,62.4489,62.3481,62.4214,26402.0
2023-02-17 12:30:00,68.12,68.12,67.97,67.98,15582.0,62.4122,62.4122,62.2748,62.284,15582.0
2023-02-17 12:40:00,67.98,68.05,67.97,68.05,21537.0,62.284,62.3481,62.2748,62.3481,21537.0
2023-02-17 12:50:00,68.04,68.04,67.9,67.95,16939.0,62.3389,62.3389,62.2107,62.2565,16939.0
2023-02-17 13:00:00,67.95,67.98,67.91,67.98,19224.0,62.2565,62.284,62.2198,62.284,19224.0
2023-02-17 13:10:00,67.98,68.02,67.94,67.94,14762.0,62.284,62.3206,62.2473,62.2473,14762.0
2023-02-17 13:20:00,67.94,68.03,67.92,67.98,19409.0,62.2473,62.3298,62.229,62.284,19409.0
2023-02-17 13:30:00,67.98,68.02,67.92,67.95,29963.0,62.284,62.3206,62.229,62.2565,29963.0
2023-02-17 13:40:00,67.95,67.98,67.82,67.86,17671.0,62.2565,62.284,62.1374,62.174,17671.0
2023-02-17 13:50:00,67.87,68.03,67.84,68.03,19552.0,62.1832,62.3298,62.1557,62.3298,19552.0
2023-02-17 14:00:00,68.02,68.12,68.02,68.07,27083.0,62.3206,62.4122,62.3206,62.3664,27083.0
2023-02-17 14:10:00,68.07,68.11,67.96,68.01,25785.0,62.3664,62.4031,62.2656,62.3114,25785.0
2023-02-17 14:20:00,68.01,68.18,67.99,68.09,21830.0,62.3114,62.4672,62.2931,62.3847,21830.0
2023-02-17 14:30:00,68.1,68.18,68.07,68.17,24579.0,62.3939,62.4672,62.3664,62.458,24579.0
2023-02-17 14:40:00,68.16,68.16,68.04,68.13,19891.0,62.4489,62.4489,62.3389,62.4214,19891.0
2023-02-17 14:50:00,68.12,68.17,68.08,68.11,21052.0,62.4122,62.458,62.3756,62.4031,21052.0
2023-02-17 15:00:00,68.11,68.19,68.07,68.18,20541.0,62.4031,62.4764,62.3664,62.4672,20541.0
2023-02-17 15:10:00,68.19,68.22,68.13,68.17,30055.0,62.4764,62.5038,62.4214,62.458,30055.0
2023-02-17 15:20:00,68.17,68.25,68.15,68.19,39016.0,62.458,62.5313,62.4397,62.4764,39016.0
2023-02-17 15:30:00,68.19,68.31,68.14,68.17,41992.0,62.4764,62.5863,62.4306,62.458,41992.0
2023-02-17 15:40:00,68.16,68.21,67.97,67.97,47249.0,62.4489,62.4947,62.2748,62.2748,47249.0
2023-02-17 15:50:00,67.96,68.12,67.95,68.0,202138.0,62.2656,62.4122,62.2565,62.3023,202138.0
2023-02-21 09:30:00,67.8,67.81,67.36,67.51,154928.0,62.119,62.1282,61.7159,61.8533,154928.0
2023-02-21 09:40:00,67.48,67.55,67.28,67.49,56889.0,61.8259,61.89,61.6426,61.835,56889.0
2023-02-21 09:50:00,67.51,67.69,67.51,67.53,30428.0,61.8533,62.0183,61.8533,61.8717,30428.0
2023-02-21 10:00:00,67.51,67.85,67.47,67.84,87982.0,61.8533,62.1649,61.8167,62.1557,87982.0
2023-02-21 10:10:00,67.82,67.85,67.55,67.61,32620.0,62.1374,62.1649,61.89,61.945,32620.0
2023-02-21 10:20:00,67.61,67.73,67.56,67.72,23689.0,61.945,62.0549,61.8992,62.0457,23689.0
2023-02-21 10:30:00,67.73,67.73,67.53,67.65,31222.0,62.0549,62.0549,61.8717,61.9816,31222.0
2023-02-21 10:40:00,67.63,67.75,67.52,67.54,55904.0,61.9633,62.0732,61.8625,61.8808,55904.0
2023-02-21 10:50:00,67.53,67.56,67.33,67.33,43864.0,61.8717,61.8992,61.6884,61.6884,43864.0
2023-02-21 11:00:00,67.31,67.42,67.29,67.4,21358.0,61.6701,61.7709,61.6518,61.7526,21358.0
2023-02-21 11:10:00,67.39,67.53,67.39,67.5,17844.0,61.7434,61.8717,61.7434,61.8442,17844.0
2023-02-21 11:20:00,67.5,67.67,67.49,67.66,51402.0,61.8442,61.9999,61.835,61.9908,51402.0
2023-02-21 11:30:00,67.65,67.76,67.56,67.66,30098.0,61.9816,62.0824,61.8992,61.9908,30098.0
2023-02-21 11:40:00,67.66,67.73,67.63,67.67,20066.0,61.9908,62.0549,61.9633,61.9999,20066.0
2023-02-21 11:50:00,67.67,67.81,67.66,67.8,21024.0,61.9999,62.1282,61.9908,62.119,21024.0
2023-02-21 12:00:00,67.81,67.81,67.72,67.74,15819.0,62.1282,62.1282,62.0457,62.0641,15819.0
2023-02-21 12:10:00,67.74,67.75,67.6,67.68,19673.0,62.0641,62.0732,61.9358,62.0091,19673.0
2023-02-21 12:20:00,67.69,67.71,67.58,67.62,23080.0,62.0183,62.0366,61.9175,61.9541,23080.0
2023-02-21 12:30:00,67.61,67.67,67.57,67.63,16512.0,61.945,61.9999,61.9083,61.9633,16512.0
2023-02-21 12:40:00,67.64,67.66,67.53,67.57,26721.0,61.9724,61.9908,61.8717,61.9083,26721.0
2023-02-21 12:50:00,67.56,67.61,67.55,67.57,17585.0,61.8992,61.945,61.89,61.9083,17585.0
2023-02-21 13:00:00,67.56,67.66,67.55,67.64,16335.0,61.8992,61.9908,61.89,61.9724,16335.0
2023-02-21 13:10:00,67.62,67.62,67.51,67.51,15212.0,61.9541,61.9541,61.8533,61.8533,15212.0
2023-02-21 13:20:00,67.51,67.52,67.45,67.47,16661.0,61.8533,61.8625,61.7984,61.8167,16661.0
2023-02-21 13:30:00,67.46,67.48,67.31,67.33,26639.0,61.8075,61.8259,61.6701,61.6884,26639.0
2023-02-21 13:40:00,67.31,67.44,67.31,67.41,24039.0,61.6701,61.7892,61.6701,61.7617,24039.0
2023-02-21 13:50:00,67.42,67.42,67.35,67.4,35855.0,61.7709,61.7709,61.7067,61.7526,35855.0
2023-02-21 14:00:00,67.39,67.45,67.33,67.34,21069.0,61.7434,61.7984,61.6884,61.6976,21069.0
2023-02-21 14:10:00,67.34,67.38,67.23,67.35,40996.0,61.6976,61.7342,61.5968,61.7067,40996.0
2023-02-21 14:20:00,67.34,67.43,67.3,67.42,28740.0,61.6976,61.78,61.6609,61.7709,28740.0
2023-02-21 14:30:00,67.42,67.46,67.4,67.45,34640.0,61.7709,61.8075,61.7526,61.7984,34640.0
2023-02-21 14:40:00,67.44,67.45,67.36,67.38,23417.0,61.7892,61.7984,61.7159,61.7342,23417.0
2023-02-21 14:50:00,67.37,67.4,67.33,67.4,25069.0,61.7251,61.7526,61.6884,61.7526,25069.0
2023-02-21 15:00:00,67.4,67.47,67.38,67.43,24688.0,61.7526,61.8167,61.7342,61.78,24688.0
2023-02-21 15:10:00,67.42,67.44,67.36,67.42,38276.0,61.7709,61.7892,61.7159,61.7709,38276.0
2023-02-21 15:20:00,67.42,67.43,67.34,67.41,53749.0,61.7709,61.78,61.6976,61.7617,53749.0
2023-02-21 15:30:00,67.41,67.46,67.33,67.36,56430.0,61.7617,61.8075,61.6884,61.7159,56430.0
2023-02-21 15:40:00,67.36,67.39,67.31,67.32,77593.0,61.7159,61.7434,61.6701,61.6793,77593.0
2023-02-21 15:50:00,67.33,67.33,67.14,67.2,291586.0,61.6884,61.6884,61.5143,61.5693,291586.0
2023-02-22 09:30:00,67.14,67.18,66.93,66.95,74936.0,61.5143,61.551,61.3219,61.3403,74936.0
2023-02-22 09:40:00,66.96,67.21,66.94,67.19,34490.0,61.3494,61.5785,61.3311,61.5602,34490.0
2023-02-22 09:50:00,67.21,67.37,67.03,67.3,22368.0,61.5785,61.7251,61.4136,61.6609,22368.0
2023-02-22 10:00:00,67.3,67.4,67.22,67.27,20857.0,61.6609,61.7526,61.5876,61.6335,20857.0
2023-02-22 10:10:00,67.3,67.36,67.23,67.28,29939.0,61.6609,61.7159,61.5968,61.6426,29939.0
2023-02-22 10:20:00,67.28,67.51,67.27,67.44,17011.0,61.6426,61.8533,61.6335,61.7892,17011.0
2023-02-22 10:30:00,67.41,67.43,67.18,67.18,22888.0,61.7617,61.78,61.551,61.551,22888.0
2023-02-22 10:40:00,67.2,67.32,67.18,67.31,18121.0,61.5693,61.6793,61.551,61.6701,18121.0
2023-02-22 10:50:00,67.31,67.49,67.31,67.42,28280.0,61.6701,61.835,61.6701,61.7709,28280.0
2023-02-22 11:00:00,67.42,67.51,67.41,67.5,19292.0,61.7709,61.8533,61.7617,61.8442,19292.0
2023-02-22 11:10:00,67.5,67.56,67.47,67.52,57242.0,61.8442,61.8992,61.8167,61.8625,57242.0
2023-02-22 11:20:00,67.52,67.54,67.46,67.48,22724.0,61.8625,61.8808,61.8075,61.8259,22724.0
2023-02-22 11:30:00,67.5,67.61,67.49,67.52,20008.0,61.8442,61.945,61.835,61.8625,20008.0
2023-02-22 11:40:00,67.52,67.69,67.52,67.63,22965.0,61.8625,62.0183,61.8625,61.9633,22965.0
2023-02-22 11:50:00,67.63,67.68,67.6,67.65,17233.0,61.9633,62.0091,61.9358,61.9816,17233.0
2023-02-22 12:00:00,67.67,67.72,67.63,67.67,10031.0,61.9999,62.0457,61.9633,61.9999,10031.0
2023-02-22 12:10:00,67.67,67.67,67.6,67.64,8978.0,61.9999,61.9999,61.9358,61.9724,8978.0
2023-02-22 12:20:00,67.63,67.67,67.58,67.58,13709.0,61.9633,61.9999,61.9175,61.9175,13709.0
2023-02-22 12:30:00,67.58,67.62,67.56,67.62,13737.0,61.9175,61.9541,61.8992,61.9541,13737.0
2023-02-22 12:40:00,67.62,67.69,67.58,67.58,19794.0,61.9541,62.0183,61.9175,61.9175,19794.0
2023-02-22 12:50:00,67.58,67.65,67.57,67.6,19510.0,61.9175,61.9816,61.9083,61.9358,19510.0
2023-02-22 13:00:00,67.61,67.65,67.54,67.64,12741.0,61.945,61.9816,61.8808,61.9724,12741.0
2023-02-22 13:10:00,67.66,67.71,67.59,67.69,11469.0,61.9908,62.0366,61.9266,62.0183,11469.0
2023-02-22 13:20:00,67.69,67.73,67.67,67.68,17776.0,62.0183,62.0549,61.9999,62.0091,17776.0
2023-02-22 13:30:00,67.69,67.69,67.55,67.58,40737.0,62.0183,62.0183,61.89,61.9175,40737.0
2023-02-22 13:40:00,67.59,67.63,67.5,67.52,14119.0,61.9266,61.9633,61.8442,61.8625,14119.0
2023-02-22 13:50:00,67.52,67.52,67.35,67.35,17845.0,61.8625,61.8625,61.7067,61.7067,17845.0
2023-02-22 14:00:00,67.37,67.49,67.28,67.36,38554.0,61.7251,61.835,61.6426,61.7159,38554.0
2023-02-22 14:10:00,67.37,67.39,67.12,67.32,28972.0,61.7251,61.7434,61.496,61.6793,28972.0
2023-02-22 14:20:00,67.34,67.37,67.21,67.24,20842.0,61.6976,61.7251,61.5785,61.606,20842.0
2023-02-22 14:30:00,67.23,67.25,66.93,66.97,29164.0,61.5968,61.6151,61.3219,61.3586,29164.0
2023-02-22 14:40:00,66.98,67.12,66.92,67.12,18150.0,61.3677,61.496,61.3128,61.496,18150.0
2023-02-22 14:50:00,67.12,67.13,66.92,67.02,27247.0,61.496,61.5052,61.3128,61.4044,27247.0
2023-02-22 15:00:00,67.01,67.13,66.97,67.09,47904.0,61.3952,61.5052,61.3586,61.4685,47904.0
2023-02-22 15:10:00,67.09,67.13,66.92,66.93,26161.0,61.4685,61.5052,61.3128,61.3219,26161.0
2023-02-22 15:20:00,66.92,66.98,66.87,66.88,21841.0,61.3128,61.3677,61.267,61.2761,21841.0
2023-02-22 15:30:00,66.88,66.88,66.61,66.66,32072.0,61.2761,61.2761,61.0288,61.0746,32072.0
2023-02-22 15:40:00,66.66,66.75,66.62,66.7,54473.0,61.0746,61.157,61.0379,61.1112,54473.0
2023-02-22 15:50:00,66.69,66.74,66.56,66.74,269068.0,61.102,61.1479,60.9829,61.1479,269068.0
2023-02-23 09:30:00,66.9,67.07,66.53,66.87,89018.0,61.2945,61.4502,60.9555,61.267,89018.0
2023-02-23 09:40:00,66.89,66.97,66.72,66.76,39235.0,61.2853,61.3586,61.1295,61.1662,39235.0
2023-02-23 09:50:00,66.75,66.85,66.53,66.8,39788.0,61.157,61.2486,60.9555,61.2028,39788.0
2023-02-23 10:00:00,66.82,66.89,66.74,66.8,34284.0,61.2212,61.2853,61.1479,61.2028,34284.0
2023-02-23 10:10:00,66.79,66.83,66.69,66.81,34592.0,61.1937,61.2303,61.102,61.212,34592.0
2023-02-23 10:20:00,66.81,66.88,66.6,66.64,65343.0,61.212,61.2761,61.0196,61.0562,65343.0
2023-02-23 10:30:00,66.62,66.76,66.53,66.76,46551.0,61.0379,61.1662,60.9555,61.1662,46551.0
2023-02-23 10:40:00,66.75,66.89,66.59,66.61,33874.0,61.157,61.2853,61.0104,61.0288,33874.0
2023-02-23 10:50:00,66.61,66.77,66.58,66.75,32893.0,61.0288,61.1753,61.0013,61.157,32893.0
2023-02-23 11:00:00,66.76,66.91,66.69,66.75,33843.0,61.1662,61.3036,61.102,61.157,33843.0
2023-02-23 11:10:00,66.76,66.77,66.58,66.59,46619.0,61.1662,61.1753,61.0013,61.0104,46619.0
2023-02-23 11:20:00,66.59,66.6,66.44,66.44,28319.0,61.0104,61.0196,60.873,60.873,28319.0
2023-02-23 11:30:00,66.43,66.56,66.43,66.52,34017.0,60.8638,60.9829,60.8638,60.9463,34017.0
2023-02-23 11:40:00,66.54,66.55,66.35,66.35,30381.0,60.9646,60.9738,60.7905,60.7905,30381.0
2023-02-23 11:50:00,66.34,66.36,66.21,66.26,22205.0,60.7814,60.7997,60.6623,60.7081,22205.0
2023-02-23 12:00:00,66.25,66.36,66.22,66.3,12474.0,60.6989,60.7997,60.6714,60.7447,12474.0
2023-02-23 12:10:00,66.31,66.38,66.28,66.34,19077.0,60.7539,60.818,60.7264,60.7814,19077.0
2023-02-23 12:20:00,66.34,66.36,66.24,66.27,19324.0,60.7814,60.7997,60.6898,60.7172,19324.0
2023-02-23 12:30:00,66.26,66.33,66.21,66.29,16537.0,60.7081,60.7722,60.6623,60.7356,16537.0
2023-02-23 12:40:00,66.28,66.38,66.26,66.31,33055.0,60.7264,60.818,60.7081,60.7539,33055.0
2023-02-23 12:50:00,66.3,66.34,66.23,66.31,16327.0,60.7447,60.7814,60.6806,60.7539,16327.0
2023-02-23 13:00:00,66.32,66.37,66.28,66.35,44400.0,60.7631,60.8089,60.7264,60.7905,44400.0
2023-02-23 13:10:00,66.35,66.39,66.32,66.38,14210.0,60.7905,60.8272,60.7631,60.818,14210.0
2023-02-23 13:20:00,66.37,66.38,66.22,66.22,18421.0,60.8089,60.818,60.6714,60.6714,18421.0
2023-02-23 13:30:00,66.23,66.26,66.2,66.21,18667.0,60.6806,60.7081,60.6531,60.6623,18667.0
2023-02-23 13:40:00,66.22,66.25,66.12,66.21,65288.0,60.6714,60.6989,60.5798,60.6623,65288.0
2023-02-23 13:50:00,66.21,66.26,66.19,66.19,14839.0,60.6623,60.7081,60.6439,60.6439,14839.0
2023-02-23 14:00:00,66.19,66.2,66.09,66.1,16937.0,60.6439,60.6531,60.5523,60.5615,16937.0
2023-02-23 14:10:00,66.09,66.21,66.01,66.19,26937.0,60.5523,60.6623,60.479,60.6439,26937.0
2023-02-23 14:20:00,66.18,66.29,66.18,66.26,18369.0,60.6348,60.7356,60.6348,60.7081,18369.0
2023-02-23 14:30:00,66.26,66.36,66.24,66.33,22640.0,60.7081,60.7997,60.6898,60.7722,22640.0
2023-02-23 14:40:00,66.31,66.35,66.23,66.34,22259.0,60.7539,60.7905,60.6806,60.7814,22259.0
2023-02-23 14:50:00,66.33,66.37,66.29,66.34,30827.0,60.7722,60.8089,60.7356,60.7814,30827.0
2023-02-23 15:00:00,66.33,66.49,66.33,66.46,27433.0,60.7722,60.9188,60.7722,60.8913,27433.0
2023-02-23 15:10:00,66.46,66.52,66.4,66.41,29002.0,60.8913,60.9463,60.8363,60.8455,29002.0
2023-02-23 15:20:00,66.4,66.55,66.33,66.52,37703.0,60.8363,60.9738,60.7722,60.9463,37703.0
2023-02-23 15:30:00,66.51,66.54,66.46,66.48,41339.0,60.9371,60.9646,60.8913,60.9096,41339.0
2023-02-23 15:40:00,66.48,66.5,66.29,66.31,60244.0,60.9096,60.928,60.7356,60.7539,60244.0
2023-02-23 15:50:00,66.31,66.4,66.25,66.33,233802.0,60.7539,60.8363,60.6989,60.7722,233802.0
2023-02-24 09:30:00,65.82,65.93,65.49,65.85,73185.0,60.3049,60.4057,60.0026,60.3324,73185.0
2023-02-24 09:40:00,65.88,66.1,65.56,65.7,54179.0,60.3599,60.5615,60.0667,60.195,54179.0
2023-02-24 09:50:00,65.69,65.74,65.35,65.47,33220.0,60.1858,60.2316,59.8743,59.9843,33220.0
2023-02-24 10:00:00,65.48,65.72,65.39,65.68,30440.0,59.9934,60.2133,59.911,60.1767,30440.0
2023-02-24 10:10:00,65.67,65.77,65.59,65.6,26188.0,60.1675,60.2591,60.0942,60.1034,26188.0
2023-02-24 10:20:00,65.61,65.73,65.48,65.54,27641.0,60.1125,60.2225,59.9934,60.0484,27641.0
2023-02-24 10:30:00,65.53,65.54,65.36,65.46,17948.0,60.0392,60.0484,59.8835,59.9751,17948.0
2023-02-24 10:40:00,65.48,65.54,65.39,65.39,22529.0,59.9934,60.0484,59.911,59.911,22529.0
2023-02-24 10:50:00,65.4,65.46,65.35,65.39,27690.0,59.9201,59.9751,59.8743,59.911,27690.0
2023-02-24 11:00:00,65.38,65.47,65.32,65.45,23814.0,59.9018,59.9843,59.8468,59.9659,23814.0
2023-02-24 11:10:00,65.46,65.53,65.4,65.43,20504.0,59.9751,60.0392,59.9201,59.9476,20504.0
2023-02-24 11:20:00,65.43,65.46,65.32,65.4,25122.0,59.9476,59.9751,59.8468,59.9201,25122.0
2023-02-24 11:30:00,65.4,65.57,65.38,65.44,17387.0,59.9201,60.0759,59.9018,59.9568,17387.0
2023-02-24 11:40:00,65.45,65.62,65.45,65.62,21029.0,59.9659,60.1217,59.9659,60.1217,21029.0
2023-02-24 11:50:00,65.63,65.7,65.47,65.47,19968.0,60.1309,60.195,59.9843,59.9843,19968.0
2023-02-24 12:00:00,65.46,65.63,65.46,65.59,22250.0,59.9751,60.1309,59.9751,60.0942,22250.0
2023-02-24 12:10:00,65.59,65.77,65.59,65.77,16131.0,60.0942,60.2591,60.0942,60.2591,16131.0
2023-02-24 12:20:00,65.77,65.79,65.66,65.73,22001.0,60.2591,60.2775,60.1584,60.2225,22001.0
2023-02-24 12:30:00,65.74,65.8,65.63,65.66,18692.0,60.2316,60.2866,60.1309,60.1584,18692.0
2023-02-24 12:40:00,65.67,65.71,65.64,65.67,16749.0,60.1675,60.2042,60.14,60.1675,16749.0
2023-02-24 12:50:00,65.66,65.7,65.58,65.63,16925.0,60.1584,60.195,60.0851,60.1309,16925.0
2023-02-24 13:00:00,65.62,65.74,65.6,65.74,16984.0,60.1217,60.2316,60.1034,60.2316,16984.0
2023-02-24 13:10:00,65.75,65.84,65.72,65.84,20651.0,60.2408,60.3233,60.2133,60.3233,20651.0
2023-02-24 13:20:00,65.84,65.91,65.81,65.86,16792.0,60.3233,60.3874,60.2958,60.3416,16792.0
2023-02-24 13:30:00,65.86,65.86,65.72,65.78,17951.0,60.3416,60.3416,60.2133,60.2683,17951.0
2023-02-24 13:40:00,65.77,65.83,65.75,65.81,16761.0,60.2591,60.3141,60.2408,60.2958,16761.0
2023-02-24 13:50:00,65.8,65.92,65.8,65.89,15269.0,60.2866,60.3966,60.2866,60.3691,15269.0
2023-02-24 14:00:00,65.89,65.92,65.85,65.92,17037.0,60.3691,60.3966,60.3324,60.3966,17037.0
2023-02-24 14:10:00,65.93,66.0,65.89,66.0,19350.0,60.4057,60.4699,60.3691,60.4699,19350.0
2023-02-24 14:20:00,65.99,66.0,65.87,65.92,23009.0,60.4607,60.4699,60.3508,60.3966,23009.0
2023-02-24 14:30:00,65.91,65.92,65.82,65.88,22538.0,60.3874,60.3966,60.3049,60.3599,22538.0
2023-02-24 14:40:00,65.88,65.93,65.78,65.92,15307.0,60.3599,60.4057,60.2683,60.3966,15307.0
2023-02-24 14:50:00,65.92,66.09,65.92,66.05,27502.0,60.3966,60.5523,60.3966,60.5157,27502.0
2023-02-24 15:00:00,66.07,66.13,66.02,66.04,31674.0,60.534,60.589,60.4882,60.5065,31674.0
2023-02-24 15:10:00,66.05,66.06,65.92,66.04,25189.0,60.5157,60.5248,60.3966,60.5065,25189.0
2023-02-24 15:20:00,66.03,66.07,65.98,66.0,31679.0,60.4973,60.534,60.4515,60.4699,31679.0
2023-02-24 15:30:00,66.0,66.0,65.73,65.77,47310.0,60.4699,60.4699,60.2225,60.2591,47310.0
2023-02-24 15:40:00,65.77,65.81,65.69,65.71,58430.0,60.2591,60.2958,60.1858,60.2042,58430.0
2023-02-24 15:50:00,65.72,65.85,65.6,65.82,285439.0,60.2133,60.3324,60.1034,60.3049,285439.0
2023-02-27 09:30:00,66.15,66.29,66.1,66.22,46435.0,60.6073,60.7356,60.5615,60.6714,46435.0
2023-02-27 09:40:00,66.24,66.44,66.17,66.41,25802.0,60.6898,60.873,60.6256,60.8455,25802.0
2023-02-27 09:50:00,66.42,66.62,66.39,66.58,10862.0,60.8547,61.0379,60.8272,61.0013,10862.0
2023-02-27 10:00:00,66.58,66.6,66.5,66.56,17722.0,61.0013,61.0196,60.928,60.9829,17722.0
2023-02-27 10:10:00,66.54,66.62,66.48,66.62,15350.0,60.9646,61.0379,60.9096,61.0379,15350.0
2023-02-27 10:20:00,66.62,66.73,66.57,66.62,16252.0,61.0379,61.1387,60.9921,61.0379,16252.0
2023-02-27 10:30:00,66.64,66.69,66.32,66.32,35481.0,61.0562,61.102,60.7631,60.7631,35481.0
2023-02-27 10:40:00,66.3,66.34,66.18,66.2,27588.0,60.7447,60.7814,60.6348,60.6531,27588.0
2023-02-27 10:50:00,66.21,66.28,66.18,66.2,12213.0,60.6623,60.7264,60.6348,60.6531,12213.0
2023-02-27 11:00:00,66.22,66.27,66.2,66.22,13404.0,60.6714,60.7172,60.6531,60.6714,13404.0
2023-02-27 11:10:00,66.23,66.26,65.98,65.99,23339.0,60.6806,60.7081,60.4515,60.4607,23339.0
2023-02-27 11:20:00,66.0,66.1,65.98,65.99,18989.0,60.4699,60.5615,60.4515,60.4607,18989.0
2023-02-27 11:30:00,65.97,66.0,65.75,65.85,37276.0,60.4424,60.4699,60.2408,60.3324,37276.0
2023-02-27 11:40:00,65.87,65.87,65.63,65.67,19507.0,60.3508,60.3508,60.1309,60.1675,19507.0
2023-02-27 11:50:00,65.66,65.73,65.65,65.7,10642.0,60.1584,60.2225,60.1492,60.195,10642.0
2023-02-27 12:00:00,65.7,65.72,65.59,65.59,15741.0,60.195,60.2133,60.0942,60.0942,15741.0
2023-02-27 12:10:00,65.58,65.68,65.58,65.6,16413.0,60.0851,60.1767,60.0851,60.1034,16413.0
2023-02-27 12:20:00,65.58,65.59,65.44,65.51,17046.0,60.0851,60.0942,59.9568,60.0209,17046.0
2023-02-27 12:30:00,65.5,65.64,65.47,65.61,31903.0,60.0118,60.14,59.9843,60.1125,31903.0
2023-02-27 12:40:00,65.61,65.63,65.48,65.54,20556.0,60.1125,60.1309,59.9934,60.0484,20556.0
2023-02-27 12:50:00,65.54,65.59,65.46,65.48,15845.0,60.0484,60.0942,59.9751,59.9934,15845.0
2023-02-27 13:00:00,65.48,65.58,65.47,65.58,11810.0,59.9934,60.0851,59.9843,60.0851,11810.0
2023-02-27 13:10:00,65.58,65.74,65.57,65.71,22051.0,60.0851,60.2316,60.0759,60.2042,22051.0
2023-02-27 13:20:00,65.7,65.76,65.66,65.73,16578.0,60.195,60.25,60.1584,60.2225,16578.0
2023-02-27 13:30:00,65.74,65.76,65.61,65.61,12544.0,60.2316,60.25,60.1125,60.1125,12544.0
2023-02-27 13:40:00,65.61,65.62,65.56,65.59,12147.0,60.1125,60.1217,60.0667,60.0942,12147.0
2023-02-27 13:50:00,65.59,65.76,65.59,65.71,9453.0,60.0942,60.25,60.0942,60.2042,9453.0
2023-02-27 14:00:00,65.72,65.74,65.67,65.68,14070.0,60.2133,60.2316,60.1675,60.1767,14070.0
2023-02-27 14:10:00,65.69,65.73,65.6,65.6,17223.0,60.1858,60.2225,60.1034,60.1034,17223.0
2023-02-27 14:20:00,65.59,65.59,65.4,65.48,28007.0,60.0942,60.0942,59.9201,59.9934,28007.0
2023-02-27 14:30:00,65.46,65.5,65.36,65.36,13312.0,59.9751,60.0118,59.8835,59.8835,13312.0
2023-02-27 14:40:00,65.36,65.37,65.25,65.37,26441.0,59.8835,59.8927,59.7827,59.8927,26441.0
2023-02-27 14:50:00,65.37,65.4,65.33,65.36,18900.0,59.8927,59.9201,59.856,59.8835,18900.0
2023-02-27 15:00:00,65.35,65.36,65.26,65.28,40629.0,59.8743,59.8835,59.7919,59.8102,40629.0
2023-02-27 15:10:00,65.27,65.31,65.18,65.22,27380.0,59.801,59.8377,59.7186,59.7552,27380.0
2023-02-27 15:20:00,65.22,65.23,65.13,65.22,24696.0,59.7552,59.7644,59.6728,59.7552,24696.0
2023-02-27 15:30:00,65.23,65.27,65.12,65.17,46254.0,59.7644,59.801,59.6636,59.7094,46254.0
2023-02-27 15:40:00,65.16,65.32,65.15,65.24,54411.0,59.7002,59.8468,59.6911,59.7735,54411.0
2023-02-27 15:50:00,65.24,65.4,65.23,65.4,192914.0,59.7735,59.9201,59.7644,59.9201,192914.0
2023-02-28 09:30:00,65.23,65.25,64.67,64.7,69260.0,59.7644,59.7827,59.2513,59.2788,69260.0
2023-02-28 09:40:00,64.69,65.05,64.68,65.01,40017.0,59.2696,59.5995,59.2605,59.5628,40017.0
2023-02-28 09:50:00,65.01,65.07,64.79,64.83,37116.0,59.5628,59.6178,59.3612,59.3979,37116.0
2023-02-28 10:00:00,64.82,65.09,64.78,64.95,39617.0,59.3887,59.6361,59.3521,59.5078,39617.0
2023-02-28 10:10:00,64.95,64.95,64.65,64.76,59294.0,59.5078,59.5078,59.233,59.3338,59294.0
2023-02-28 10:20:00,64.78,64.94,64.78,64.94,35224.0,59.3521,59.4987,59.3521,59.4987,35224.0
2023-02-28 10:30:00,64.95,65.03,64.86,64.93,40180.0,59.5078,59.5811,59.4254,59.4895,40180.0
2023-02-28 10:40:00,64.91,65.13,64.91,65.03,27889.0,59.4712,59.6728,59.4712,59.5811,27889.0
2023-02-28 10:50:00,65.02,65.05,64.98,65.01,18138.0,59.572,59.5995,59.5353,59.5628,18138.0
2023-02-28 11:00:00,65.02,65.29,65.02,65.2,22584.0,59.572,59.8194,59.572,59.7369,22584.0
2023-02-28 11:10:00,65.2,65.29,65.17,65.26,22375.0,59.7369,59.8194,59.7094,59.7919,22375.0
2023-02-28 11:20:00,65.25,65.32,65.23,65.29,19310.0,59.7827,59.8468,59.7644,59.8194,19310.0
2023-02-28 11:30:00,65.31,65.33,65.22,65.25,18617.0,59.8377,59.856,59.7552,59.7827,18617.0
2023-02-28 11:40:00,65.26,65.31,65.2,65.28,23894.0,59.7919,59.8377,59.7369,59.8102,23894.0
2023-02-28 11:50:00,65.28,65.38,65.19,65.36,24672.0,59.8102,59.9018,59.7277,59.8835,24672.0
2023-02-28 12:00:00,65.37,65.45,65.31,65.45,21679.0,59.8927,59.9659,59.8377,59.9659,21679.0
2023-02-28 12:10:00,65.45,65.57,65.41,65.57,15953.0,59.9659,60.0759,59.9293,60.0759,15953.0
2023-02-28 12:20:00,65.58,65.63,65.55,65.62,19647.0,60.0851,60.1309,60.0576,60.1217,19647.0
2023-02-28 12:30:00,65.63,65.64,65.52,65.54,22081.0,60.1309,60.14,60.0301,60.0484,22081.0
2023-02-28 12:40:00,65.52,65.56,65.5,65.55,21322.0,60.0301,60.0667,60.0118,60.0576,21322.0
2023-02-28 12:50:00,65.55,65.6,65.48,65.49,41098.0,60.0576,60.1034,59.9934,60.0026,41098.0
2023-02-28 13:00:00,65.49,65.53,65.42,65.48,14553.0,60.0026,60.0392,59.9385,59.9934,14553.0
2023-02-28 13:10:00,65.48,65.49,65.3,65.33,22938.0,59.9934,60.0026,59.8285,59.856,22938.0
2023-02-28 13:20:00,65.34,65.39,65.31,65.31,17501.0,59.8652,59.911,59.8377,59.8377,17501.0
2023-02-28 13:30:00,65.31,65.35,65.22,65.27,27430.0,59.8377,59.8743,59.7552,59.801,27430.0
2023-02-28 13:40:00,65.28,65.34,65.26,65.26,15150.0,59.8102,59.8652,59.7919,59.7919,15150.0
2023-02-28 13:50:00,65.24,65.27,65.15,65.19,26437.0,59.7735,59.801,59.6911,59.7277,26437.0
2023-02-28 14:00:00,65.2,65.21,64.99,65.04,29251.0,59.7369,59.7461,59.5445,59.5903,29251.0
2023-02-28 14:10:00,65.03,65.07,64.97,64.98,24239.0,59.5811,59.6178,59.5262,59.5353,24239.0
2023-02-28 14:20:00,64.98,65.04,64.95,64.97,37932.0,59.5353,59.5903,59.5078,59.5262,37932.0
2023-02-28 14:30:00,64.97,65.0,64.9,64.95,23892.0,59.5262,59.5537,59.462,59.5078,23892.0
2023-02-28 14:40:00,64.96,65.01,64.88,64.98,28071.0,59.517,59.5628,59.4437,59.5353,28071.0
2023-02-28 14:50:00,64.98,64.99,64.79,64.8,35933.0,59.5353,59.5445,59.3612,59.3704,35933.0
2023-02-28 15:00:00,64.79,64.81,64.62,64.63,44599.0,59.3612,59.3796,59.2055,59.2147,44599.0
2023-02-28 15:10:00,64.63,64.72,64.55,64.55,37827.0,59.2147,59.2971,59.1414,59.1414,37827.0
2023-02-28 15:20:00,64.56,64.61,64.5,64.53,67153.0,59.1505,59.1963,59.0955,59.123,67153.0
2023-02-28 15:30:00,64.53,64.59,64.39,64.45,58776.0,59.123,59.178,58.9948,59.0497,58776.0
2023-02-28 15:40:00,64.45,64.53,64.39,64.51,87851.0,59.0497,59.123,58.9948,59.1047,87851.0
2023-02-28 15:50:00,64.5,64.99,64.49,64.57,454763.0,59.0955,59.5445,59.0864,59.1597,454763.0
2023-03-01 09:30:00,64.33,64.41,63.9,63.98,103087.0,58.9398,59.0131,58.5458,58.6191,103087.0
2023-03-01 09:40:00,63.98,64.15,63.82,64.14,53336.0,58.6191,58.7749,58.4725,58.7657,53336.0
2023-03-01 09:50:00,64.15,64.15,63.92,63.92,43201.0,58.7749,58.7749,58.5641,58.5641,43201.0
2023-03-01 10:00:00,63.95,64.01,63.76,63.86,74365.0,58.5916,58.6466,58.4176,58.5092,74365.0
2023-03-01 10:10:00,63.86,63.87,63.66,63.74,49696.0,58.5092,58.5183,58.3259,58.3992,49696.0
2023-03-01 10:20:00,63.74,63.78,63.45,63.54,47782.0,58.3992,58.4359,58.1335,58.216,47782.0
2023-03-01 10:30:00,63.55,63.65,63.5,63.57,32418.0,58.2251,58.3168,58.1793,58.2435,32418.0
2023-03-01 10:40:00,63.55,63.6,63.43,63.52,33111.0,58.2251,58.271,58.1152,58.1977,33111.0
2023-03-01 10:50:00,63.51,63.56,63.34,63.42,53653.0,58.1885,58.2343,58.0327,58.106,53653.0
2023-03-01 11:00:00,63.43,63.45,63.08,63.09,83153.0,58.1152,58.1335,57.7945,57.8037,83153.0
2023-03-01 11:10:00,63.11,63.15,62.95,62.98,55601.0,57.822,57.8587,57.6754,57.7029,55601.0
2023-03-01 11:20:00,62.98,63.11,62.9,63.09,37380.0,57.7029,57.822,57.6296,57.8037,37380.0
2023-03-01 11:30:00,63.08,63.24,63.06,63.14,29961.0,57.7945,57.9411,57.7762,57.8495,29961.0
2023-03-01 11:40:00,63.14,63.36,63.11,63.33,44345.0,57.8495,58.0511,57.822,58.0236,44345.0
2023-03-01 11:50:00,63.34,63.4,63.27,63.36,39253.0,58.0327,58.0877,57.9686,58.0511,39253.0
2023-03-01 12:00:00,63.37,63.47,63.34,63.47,43082.0,58.0602,58.1519,58.0327,58.1519,43082.0
2023-03-01 12:10:00,63.46,63.48,63.24,63.24,37775.0,58.1427,58.161,57.9411,57.9411,37775.0
2023-03-01 12:20:00,63.24,63.37,63.24,63.33,32821.0,57.9411,58.0602,57.9411,58.0236,32821.0
2023-03-01 12:30:00,63.34,63.39,63.29,63.36,34183.0,58.0327,58.0786,57.9869,58.0511,34183.0
2023-03-01 12:40:00,63.38,63.4,63.2,63.25,42486.0,58.0694,58.0877,57.9045,57.9503,42486.0
2023-03-01 12:50:00,63.25,63.25,63.16,63.19,18652.0,57.9503,57.9503,57.8678,57.8953,18652.0
2023-03-01 13:00:00,63.19,63.24,63.05,63.07,33602.0,57.8953,57.9411,57.767,57.7854,33602.0
2023-03-01 13:10:00,63.06,63.12,63.03,63.09,17665.0,57.7762,57.8312,57.7487,57.8037,17665.0
2023-03-01 13:20:00,63.11,63.21,63.08,63.15,20566.0,57.822,57.9136,57.7945,57.8587,20566.0
2023-03-01 13:30:00,63.16,63.23,63.11,63.18,25874.0,57.8678,57.932,57.822,57.8862,25874.0
2023-03-01 13:40:00,63.17,63.2,63.02,63.14,34250.0,57.877,57.9045,57.7396,57.8495,34250.0
2023-03-01 13:50:00,63.14,63.23,63.14,63.21,21429.0,57.8495,57.932,57.8495,57.9136,21429.0
2023-03-01 14:00:00,63.22,63.22,63.08,63.16,47603.0,57.9228,57.9228,57.7945,57.8678,47603.0
2023-03-01 14:10:00,63.18,63.21,63.1,63.13,37736.0,57.8862,57.9136,57.8129,57.8403,37736.0
2023-03-01 14:20:00,63.14,63.22,63.13,63.16,45012.0,57.8495,57.9228,57.8403,57.8678,45012.0
2023-03-01 14:30:00,63.15,63.15,63.08,63.13,16927.0,57.8587,57.8587,57.7945,57.8403,16927.0
2023-03-01 14:40:00,63.11,63.11,62.93,62.97,19827.0,57.822,57.822,57.6571,57.6937,19827.0
2023-03-01 14:50:00,62.96,63.01,62.94,62.98,19281.0,57.6846,57.7304,57.6663,57.7029,19281.0
2023-03-01 15:00:00,62.99,63.06,62.97,63.05,20251.0,57.7121,57.7762,57.6937,57.767,20251.0
2023-03-01 15:10:00,63.05,63.19,63.05,63.16,35560.0,57.767,57.8953,57.767,57.8678,35560.0
2023-03-01 15:20:00,63.16,63.21,63.04,63.08,42779.0,57.8678,57.9136,57.7579,57.7945,42779.0
2023-03-01 15:30:00,63.08,63.16,63.07,63.11,66638.0,57.7945,57.8678,57.7854,57.822,66638.0
2023-03-01 15:40:00,63.12,63.31,63.11,63.31,73577.0,57.8312,58.0053,57.822,58.0053,73577.0
2023-03-01 15:50:00,63.3,63.32,63.18,63.29,331178.0,57.9961,58.0144,57.8862,57.9869,331178.0
2023-03-02 09:30:00,63.21,63.34,63.08,63.25,67794.0,57.9136,58.0327,57.7945,57.9503,67794.0
2023-03-02 09:40:00,63.25,63.42,63.19,63.39,43384.0,57.9503,58.106,57.8953,58.0786,43384.0
2023-03-02 09:50:00,63.37,63.42,63.08,63.16,56283.0,58.0602,58.106,57.7945,57.8678,56283.0
2023-03-02 10:00:00,63.16,63.4,63.09,63.38,45500.0,57.8678,58.0877,57.8037,58.0694,45500.0
2023-03-02 10:10:00,63.38,63.42,63.22,63.37,22244.0,58.0694,58.106,57.9228,58.0602,22244.0
2023-03-02 10:20:00,63.39,63.61,63.33,63.59,36926.0,58.0786,58.2801,58.0236,58.2618,36926.0
2023-03-02 10:30:00,63.59,63.7,63.56,63.63,38706.0,58.2618,58.3626,58.2343,58.2984,38706.0
2023-03-02 10:40:00,63.63,63.72,63.58,63.69,25885.0,58.2984,58.3809,58.2526,58.3534,25885.0
2023-03-02 10:50:00,63.69,63.75,63.67,63.73,24881.0,58.3534,58.4084,58.3351,58.3901,24881.0
2023-03-02 11:00:00,63.73,63.76,63.58,63.59,25320.0,58.3901,58.4176,58.2526,58.2618,25320.0
2023-03-02 11:10:00,63.58,63.77,63.58,63.73,23899.0,58.2526,58.4267,58.2526,58.3901,23899.0
2023-03-02 11:20:00,63.71,63.72,63.54,63.55,24692.0,58.3717,58.3809,58.216,58.2251,24692.0
2023-03-02 11:30:00,63.56,63.6,63.54,63.59,29903.0,58.2343,58.271,58.216,58.2618,29903.0
2023-03-02 11:40:00,63.59,63.69,63.58,63.67,16405.0,58.2618,58.3534,58.2526,58.3351,16405.0
2023-03-02 11:50:00,63.66,63.81,63.65,63.8,14446.0,58.3259,58.4634,58.3168,58.4542,14446.0
2023-03-02 12:00:00,63.81,63.87,63.79,63.85,23212.0,58.4634,58.5183,58.445,58.5,23212.0
2023-03-02 12:10:00,63.87,63.87,63.75,63.77,26761.0,58.5183,58.5183,58.4084,58.4267,26761.0
2023-03-02 12:20:00,63.77,63.93,63.75,63.93,24027.0,58.4267,58.5733,58.4084,58.5733,24027.0
2023-03-02 12:30:00,63.94,64.02,63.94,63.98,34136.0,58.5825,58.6558,58.5825,58.6191,34136.0
2023-03-02 12:40:00,63.97,63.98,63.89,63.9,20452.0,58.61,58.6191,58.5367,58.5458,20452.0
2023-03-02 12:50:00,63.9,63.95,63.87,63.94,17403.0,58.5458,58.5916,58.5183,58.5825,17403.0
2023-03-02 13:00:00,63.93,63.96,63.84,63.86,17441.0,58.5733,58.6008,58.4908,58.5092,17441.0
2023-03-02 13:10:00,63.87,63.96,63.84,63.94,17123.0,58.5183,58.6008,58.4908,58.5825,17123.0
2023-03-02 13:20:00,63.95,63.96,63.88,63.92,25141.0,58.5916,58.6008,58.5275,58.5641,25141.0
2023-03-02 13:30:00,63.93,64.18,63.91,64.09,35849.0,58.5733,58.8024,58.555,58.7199,35849.0
2023-03-02 13:40:00,64.1,64.15,64.06,64.06,42537.0,58.7291,58.7749,58.6924,58.6924,42537.0
2023-03-02 13:50:00,64.05,64.24,64.03,64.22,23581.0,58.6833,58.8573,58.6649,58.839,23581.0
2023-03-02 14:00:00,64.24,64.34,64.17,64.21,33419.0,58.8573,58.949,58.7932,58.8298,33419.0
2023-03-02 14:10:00,64.22,64.29,64.12,64.29,23024.0,58.839,58.9031,58.7474,58.9031,23024.0
2023-03-02 14:20:00,64.28,64.39,64.28,64.36,45401.0,58.894,58.9948,58.894,58.9673,45401.0
2023-03-02 14:30:00,64.37,64.4,64.26,64.35,50920.0,58.9764,59.0039,58.8757,58.9581,50920.0
2023-03-02 14:40:00,64.35,64.45,64.35,64.44,33362.0,58.9581,59.0497,58.9581,59.0406,33362.0
2023-03-02 14:50:00,64.45,64.46,64.33,64.37,55034.0,59.0497,59.0589,58.9398,58.9764,55034.0
2023-03-02 15:00:00,64.37,64.46,64.29,64.33,36528.0,58.9764,59.0589,58.9031,58.9398,36528.0
2023-03-02 15:10:00,64.33,64.36,64.22,64.23,36630.0,58.9398,58.9673,58.839,58.8482,36630.0
2023-03-02 15:20:00,64.22,64.27,64.17,64.27,41865.0,58.839,58.8848,58.7932,58.8848,41865.0
2023-03-02 15:30:00,64.28,64.46,64.22,64.39,41897.0,58.894,59.0589,58.839,58.9948,41897.0
2023-03-02 15:40:00,64.4,64.42,64.32,64.35,48972.0,59.0039,59.0223,58.9306,58.9581,48972.0
2023-03-02 15:50:00,64.35,64.37,64.22,64.37,240838.0,58.9581,58.9764,58.839,58.9764,240838.0
2023-03-03 09:30:00,64.64,64.73,64.33,64.44,49204.0,59.2238,59.3063,58.9398,59.0406,49204.0
2023-03-03 09:40:00,64.42,64.53,64.37,64.44,31152.0,59.0223,59.123,58.9764,59.0406,31152.0
2023-03-03 09:50:00,64.45,64.48,64.31,64.31,14108.0,59.0497,59.0772,58.9215,58.9215,14108.0
2023-03-03 10:00:00,64.33,64.36,63.77,63.94,32469.0,58.9398,58.9673,58.4267,58.5825,32469.0
2023-03-03 10:10:00,63.94,64.21,63.93,64.17,27991.0,58.5825,58.8298,58.5733,58.7932,27991.0
2023-03-03 10:20:00,64.17,64.43,64.13,64.39,19364.0,58.7932,59.0314,58.7566,58.9948,19364.0
2023-03-03 10:30:00,64.38,64.39,64.18,64.22,17517.0,58.9856,58.9948,58.8024,58.839,17517.0
2023-03-03 10:40:00,64.21,64.34,64.2,64.25,22468.0,58.8298,58.949,58.8207,58.8665,22468.0
2023-03-03 10:50:00,64.23,64.39,64.23,64.35,18661.0,58.8482,58.9948,58.8482,58.9581,18661.0
2023-03-03 11:00:00,64.35,64.51,64.35,64.5,13512.0,58.9581,59.1047,58.9581,59.0955,13512.0
2023-03-03 11:10:00,64.5,64.56,64.45,64.54,16947.0,59.0955,59.1505,59.0497,59.1322,16947.0
2023-03-03 11:20:00,64.54,64.61,64.49,64.6,13244.0,59.1322,59.1963,59.0864,59.1872,13244.0
2023-03-03 11:30:00,64.59,64.68,64.56,64.58,22468.0,59.178,59.2605,59.1505,59.1688,22468.0
2023-03-03 11:40:00,64.58,64.6,64.52,64.53,17704.0,59.1688,59.1872,59.1139,59.123,17704.0
2023-03-03 11:50:00,64.53,64.73,64.53,64.69,12651.0,59.123,59.3063,59.123,59.2696,12651.0
2023-03-03 12:00:00,64.69,64.7,64.59,64.63,16899.0,59.2696,59.2788,59.178,59.2147,16899.0
2023-03-03 12:10:00,64.64,64.68,64.62,64.63,20607.0,59.2238,59.2605,59.2055,59.2147,20607.0
2023-03-03 12:20:00,64.62,64.65,64.55,64.64,20908.0,59.2055,59.233,59.1414,59.2238,20908.0
2023-03-03 12:30:00,64.66,64.7,64.6,64.61,23078.0,59.2421,59.2788,59.1872,59.1963,23078.0
2023-03-03 12:40:00,64.63,64.71,64.61,64.69,16185.0,59.2147,59.288,59.1963,59.2696,16185.0
2023-03-03 12:50:00,64.7,64.77,64.67,64.75,17029.0,59.2788,59.3429,59.2513,59.3246,17029.0
2023-03-03 13:00:00,64.76,64.79,64.73,64.78,12406.0,59.3338,59.3612,59.3063,59.3521,12406.0
2023-03-03 13:10:00,64.77,64.79,64.7,64.7,19024.0,59.3429,59.3612,59.2788,59.2788,19024.0
2023-03-03 13:20:00,64.7,64.78,64.69,64.78,15224.0,59.2788,59.3521,59.2696,59.3521,15224.0
2023-03-03 13:30:00,64.79,64.8,64.73,64.75,20411.0,59.3612,59.3704,59.3063,59.3246,20411.0
2023-03-03 13:40:00,64.75,64.76,64.69,64.75,18147.0,59.3246,59.3338,59.2696,59.3246,18147.0
2023-03-03 13:50:00,64.74,64.79,64.74,64.78,11326.0,59.3154,59.3612,59.3154,59.3521,11326.0
2023-03-03 14:00:00,64.78,64.79,64.69,64.75,13982.0,59.3521,59.3612,59.2696,59.3246,13982.0
2023-03-03 14:10:00,64.76,64.85,64.76,64.8,8582.0,59.3338,59.4162,59.3338,59.3704,8582.0
2023-03-03 14:20:00,64.81,64.9,64.8,64.89,16290.0,59.3796,59.462,59.3704,59.4529,16290.0
2023-03-03 14:30:00,64.89,64.93,64.85,64.87,26854.0,59.4529,59.4895,59.4162,59.4345,26854.0
2023-03-03 14:40:00,64.87,64.9,64.84,64.84,14625.0,59.4345,59.462,59.4071,59.4071,14625.0
2023-03-03 14:50:00,64.84,64.95,64.84,64.95,20580.0,59.4071,59.5078,59.4071,59.5078,20580.0
2023-03-03 15:00:00,64.96,65.04,64.93,65.03,31102.0,59.517,59.5903,59.4895,59.5811,31102.0
2023-03-03 15:10:00,65.03,65.07,64.94,64.97,28174.0,59.5811,59.6178,59.4987,59.5262,28174.0
2023-03-03 15:20:00,64.98,65.03,64.97,65.01,32907.0,59.5353,59.5811,59.5262,59.5628,32907.0
2023-03-03 15:30:00,65.0,65.01,64.85,64.94,41259.0,59.5537,59.5628,59.4162,59.4987,41259.0
2023-03-03 15:40:00,64.93,64.99,64.86,64.98,47980.0,59.4895,59.5445,59.4254,59.5353,47980.0
2023-03-03 15:50:00,64.98,65.13,64.91,65.09,265521.0,59.5353,59.6728,59.4712,59.6361,265521.0
2023-03-06 09:30:00,64.72,65.25,64.71,65.16,62141.0,59.2971,59.7827,59.288,59.7002,62141.0
2023-03-06 09:40:00,65.2,65.31,65.07,65.3,36734.0,59.7369,59.8377,59.6178,59.8285,36734.0
2023-03-06 09:50:00,65.33,65.47,65.32,65.44,30674.0,59.856,59.9843,59.8468,59.9568,30674.0
2023-03-06 10:00:00,65.45,65.58,65.3,65.56,39641.0,59.9659,60.0851,59.8285,60.0667,39641.0
2023-03-06 10:10:00,65.57,65.58,65.41,65.46,34619.0,60.0759,60.0851,59.9293,59.9751,34619.0
2023-03-06 10:20:00,65.47,65.47,65.26,65.3,29606.0,59.9843,59.9843,59.7919,59.8285,29606.0
2023-03-06 10:30:00,65.29,65.35,65.22,65.24,28465.0,59.8194,59.8743,59.7552,59.7735,28465.0
2023-03-06 10:40:00,65.23,65.3,65.15,65.17,26986.0,59.7644,59.8285,59.6911,59.7094,26986.0
2023-03-06 10:50:00,65.17,65.22,65.08,65.08,15853.0,59.7094,59.7552,59.627,59.627,15853.0
2023-03-06 11:00:00,65.07,65.24,65.07,65.19,16517.0,59.6178,59.7735,59.6178,59.7277,16517.0
2023-03-06 11:10:00,65.2,65.21,65.12,65.16,14272.0,59.7369,59.7461,59.6636,59.7002,14272.0
2023-03-06 11:20:00,65.17,65.18,65.05,65.09,27577.0,59.7094,59.7186,59.5995,59.6361,27577.0
2023-03-06 11:30:00,65.09,65.18,65.07,65.16,30053.0,59.6361,59.7186,59.6178,59.7002,30053.0
2023-03-06 11:40:00,65.16,65.16,64.93,64.96,31031.0,59.7002,59.7002,59.4895,59.517,31031.0
2023-03-06 11:50:00,64.97,65.03,64.95,65.01,15156.0,59.5262,59.5811,59.5078,59.5628,15156.0
2023-03-06 12:00:00,65.0,65.1,64.96,65.1,14797.0,59.5537,59.6453,59.517,59.6453,14797.0
2023-03-06 12:10:00,65.11,65.17,65.09,65.14,13901.0,59.6544,59.7094,59.6361,59.6819,13901.0
2023-03-06 12:20:00,65.13,65.16,65.07,65.09,15983.0,59.6728,59.7002,59.6178,59.6361,15983.0
2023-03-06 12:30:00,65.08,65.08,64.99,65.0,17053.0,59.627,59.627,59.5445,59.5537,17053.0
2023-03-06 12:40:00,65.01,65.05,64.97,65.03,22053.0,59.5628,59.5995,59.5262,59.5811,22053.0
2023-03-06 12:50:00,65.02,65.05,64.98,65.02,16762.0,59.572,59.5995,59.5353,59.572,16762.0
2023-03-06 13:00:00,65.03,65.03,64.9,64.95,15071.0,59.5811,59.5811,59.462,59.5078,15071.0
2023-03-06 13:10:00,64.95,64.97,64.91,64.95,15516.0,59.5078,59.5262,59.4712,59.5078,15516.0
2023-03-06 13:20:00,64.95,65.05,64.95,65.01,23723.0,59.5078,59.5995,59.5078,59.5628,23723.0
2023-03-06 13:30:00,65.01,65.13,65.0,65.13,22195.0,59.5628,59.6728,59.5537,59.6728,22195.0
2023-03-06 13:40:00,65.12,65.16,65.04,65.08,25394.0,59.6636,59.7002,59.5903,59.627,25394.0
2023-03-06 13:50:00,65.08,65.08,64.93,64.98,22928.0,59.627,59.627,59.4895,59.5353,22928.0
2023-03-06 14:00:00,64.98,65.06,64.98,65.06,14415.0,59.5353,59.6086,59.5353,59.6086,14415.0
2023-03-06 14:10:00,65.06,65.14,65.05,65.08,16278.0,59.6086,59.6819,59.5995,59.627,16278.0
2023-03-06 14:20:00,65.09,65.14,65.06,65.13,22942.0,59.6361,59.6819,59.6086,59.6728,22942.0
2023-03-06 14:30:00,65.13,65.15,65.06,65.09,29088.0,59.6728,59.6911,59.6086,59.6361,29088.0
2023-03-06 14:40:00,65.09,65.14,65.08,65.11,29497.0,59.6361,59.6819,59.627,59.6544,29497.0
2023-03-06 14:50:00,65.1,65.12,65.04,65.06,30797.0,59.6453,59.6636,59.5903,59.6086,30797.0
2023-03-06 15:00:00,65.06,65.09,65.0,65.08,31444.0,59.6086,59.6361,59.5537,59.627,31444.0
2023-03-06 15:10:00,65.07,65.11,65.02,65.08,43157.0,59.6178,59.6544,59.572,59.627,43157.0
2023-03-06 15:20:00,65.07,65.09,65.0,65.03,39859.0,59.6178,59.6361,59.5537,59.5811,39859.0
2023-03-06 15:30:00,65.03,65.16,65.02,65.11,57936.0,59.5811,59.7002,59.572,59.6544,57936.0
2023-03-06 15:40:00,65.11,65.18,65.1,65.17,62785.0,59.6544,59.7186,59.6453,59.7094,62785.0
2023-03-06 15:50:00,65.17,65.17,65.0,65.07,330359.0,59.7094,59.7094,59.5537,59.6178,330359.0
2023-03-07 09:30:00,65.13,65.22,64.93,65.02,44490.0,59.6728,59.7552,59.4895,59.572,44490.0
2023-03-07 09:40:00,65.03,65.33,64.97,65.31,36525.0,59.5811,59.856,59.5262,59.8377,36525.0
2023-03-07 09:50:00,65.31,65.36,65.18,65.23,16994.0,59.8377,59.8835,59.7186,59.7644,16994.0
2023-03-07 10:00:00,65.23,65.23,64.6,64.66,47595.0,59.7644,59.7644,59.1872,59.2421,47595.0
2023-03-07 10:10:00,64.67,64.73,64.51,64.64,53475.0,59.2513,59.3063,59.1047,59.2238,53475.0
2023-03-07 10:20:00,64.64,64.67,64.43,64.53,34150.0,59.2238,59.2513,59.0314,59.123,34150.0
2023-03-07 10:30:00,64.52,64.68,64.46,64.46,39376.0,59.1139,59.2605,59.0589,59.0589,39376.0
2023-03-07 10:40:00,64.44,64.45,64.23,64.31,76565.0,59.0406,59.0497,58.8482,58.9215,76565.0
2023-03-07 10:50:00,64.31,64.31,64.03,64.06,37717.0,58.9215,58.9215,58.6649,58.6924,37717.0
2023-03-07 11:00:00,64.06,64.14,63.99,64.0,41449.0,58.6924,58.7657,58.6283,58.6374,41449.0
2023-03-07 11:10:00,64.02,64.07,63.89,64.0,27326.0,58.6558,58.7016,58.5367,58.6374,27326.0
2023-03-07 11:20:00,64.0,64.01,63.82,63.85,24864.0,58.6374,58.6466,58.4725,58.5,24864.0
2023-03-07 11:30:00,63.85,63.87,63.77,63.8,39239.0,58.5,58.5183,58.4267,58.4542,39239.0
2023-03-07 11:40:00,63.8,63.83,63.64,63.73,30711.0,58.4542,58.4817,58.3076,58.3901,30711.0
2023-03-07 11:50:00,63.73,63.82,63.56,63.57,44988.0,58.3901,58.4725,58.2343,58.2435,44988.0
2023-03-07 12:00:00,63.57,63.65,63.54,63.58,55320.0,58.2435,58.3168,58.216,58.2526,55320.0
2023-03-07 12:10:00,63.59,63.73,63.52,63.73,20776.0,58.2618,58.3901,58.1977,58.3901,20776.0
2023-03-07 12:20:00,63.74,63.91,63.68,63.71,44035.0,58.3992,58.555,58.3443,58.3717,44035.0
2023-03-07 12:30:00,63.7,63.75,63.66,63.73,14994.0,58.3626,58.4084,58.3259,58.3901,14994.0
2023-03-07 12:40:00,63.72,63.72,63.62,63.71,31046.0,58.3809,58.3809,58.2893,58.3717,31046.0
2023-03-07 12:50:00,63.69,63.69,63.53,63.56,32476.0,58.3534,58.3534,58.2068,58.2343,32476.0
2023-03-07 13:00:00,63.54,63.57,63.43,63.53,45052.0,58.216,58.2435,58.1152,58.2068,45052.0
2023-03-07 13:10:00,63.54,63.66,63.5,63.61,18867.0,58.216,58.3259,58.1793,58.2801,18867.0
2023-03-07 13:20:00,63.62,63.68,63.61,63.66,16186.0,58.2893,58.3443,58.2801,58.3259,16186.0
2023-03-07 13:30:00,63.65,63.68,63.52,63.65,28242.0,58.3168,58.3443,58.1977,58.3168,28242.0
2023-03-07 13:40:00,63.63,63.68,63.56,63.65,30634.0,58.2984,58.3443,58.2343,58.3168,30634.0
2023-03-07 13:50:00,63.64,63.64,63.5,63.51,35687.0,58.3076,58.3076,58.1793,58.1885,35687.0
2023-03-07 14:00:00,63.5,63.56,63.49,63.54,21570.0,58.1793,58.2343,58.1702,58.216,21570.0
2023-03-07 14:10:00,63.53,63.61,63.52,63.57,33308.0,58.2068,58.2801,58.1977,58.2435,33308.0
2023-03-07 14:20:00,63.57,63.6,63.49,63.55,24627.0,58.2435,58.271,58.1702,58.2251,24627.0
2023-03-07 14:30:00,63.55,63.56,63.45,63.45,20998.0,58.2251,58.2343,58.1335,58.1335,20998.0
2023-03-07 14:40:00,63.44,63.51,63.43,63.5,30534.0,58.1244,58.1885,58.1152,58.1793,30534.0
2023-03-07 14:50:00,63.5,63.51,63.44,63.47,30748.0,58.1793,58.1885,58.1244,58.1519,30748.0
2023-03-07 15:00:00,63.46,63.56,63.46,63.51,50952.0,58.1427,58.2343,58.1427,58.1885,50952.0
2023-03-07 15:10:00,63.52,63.64,63.52,63.6,62940.0,58.1977,58.3076,58.1977,58.271,62940.0
2023-03-07 15:20:00,63.61,63.62,63.56,63.6,52580.0,58.2801,58.2893,58.2343,58.271,52580.0
2023-03-07 15:30:00,63.6,63.93,63.6,63.89,103655.0,58.271,58.5733,58.271,58.5367,103655.0
2023-03-07 15:40:00,63.9,63.92,63.72,63.78,75435.0,58.5458,58.5641,58.3809,58.4359,75435.0
2023-03-07 15:50:00,63.78,63.79,63.58,63.6,456951.0,58.4359,58.445,58.2526,58.271,456951.0
2023-03-08 09:30:00,63.7,63.85,63.61,63.64,52606.0,58.3626,58.5,58.2801,58.3076,52606.0
2023-03-08 09:40:00,63.65,63.74,63.57,63.69,28760.0,58.3168,58.3992,58.2435,58.3534,28760.0
2023-03-08 09:50:00,63.69,63.87,63.63,63.8,72497.0,58.3534,58.5183,58.2984,58.4542,72497.0
2023-03-08 10:00:00,63.79,63.86,63.56,63.86,60212.0,58.445,58.5092,58.2343,58.5092,60212.0
2023-03-08 10:10:00,63.88,63.96,63.74,63.86,39339.0,58.5275,58.6008,58.3992,58.5092,39339.0
2023-03-08 10:20:00,63.88,64.09,63.84,63.89,75611.0,58.5275,58.7199,58.4908,58.5367,75611.0
2023-03-08 10:30:00,63.91,64.06,63.88,63.93,81397.0,58.555,58.6924,58.5275,58.5733,81397.0
2023-03-08 10:40:00,63.95,64.08,63.93,64.02,101876.0,58.5916,58.7107,58.5733,58.6558,101876.0
2023-03-08 10:50:00,64.03,64.14,63.94,64.09,73981.0,58.6649,58.7657,58.5825,58.7199,73981.0
2023-03-08 11:00:00,64.11,64.26,64.1,64.23,82390.0,58.7382,58.8757,58.7291,58.8482,82390.0
2023-03-08 11:10:00,64.28,64.41,64.19,64.37,21838.0,58.894,59.0131,58.8115,58.9764,21838.0
2023-03-08 11:20:00,64.38,64.42,64.29,64.35,29298.0,58.9856,59.0223,58.9031,58.9581,29298.0
2023-03-08 11:30:00,64.36,64.37,64.18,64.24,30055.0,58.9673,58.9764,58.8024,58.8573,30055.0
2023-03-08 11:40:00,64.23,64.34,64.21,64.28,65718.0,58.8482,58.949,58.8298,58.894,65718.0
2023-03-08 11:50:00,64.28,64.38,64.27,64.34,52585.0,58.894,58.9856,58.8848,58.949,52585.0
2023-03-08 12:00:00,64.35,64.38,64.26,64.28,21193.0,58.9581,58.9856,58.8757,58.894,21193.0
2023-03-08 12:10:00,64.28,64.28,64.15,64.28,27181.0,58.894,58.894,58.7749,58.894,27181.0
2023-03-08 12:20:00,64.28,64.34,64.25,64.31,33988.0,58.894,58.949,58.8665,58.9215,33988.0
2023-03-08 12:30:00,64.32,64.33,64.21,64.33,20283.0,58.9306,58.9398,58.8298,58.9398,20283.0
2023-03-08 12:40:00,64.32,64.36,64.26,64.3,29211.0,58.9306,58.9673,58.8757,58.9123,29211.0
2023-03-08 12:50:00,64.31,64.31,64.19,64.21,53060.0,58.9215,58.9215,58.8115,58.8298,53060.0
2023-03-08 13:00:00,64.21,64.24,64.12,64.14,23428.0,58.8298,58.8573,58.7474,58.7657,23428.0
2023-03-08 13:10:00,64.14,64.19,64.08,64.11,18909.0,58.7657,58.8115,58.7107,58.7382,18909.0
2023-03-08 13:20:00,64.1,64.13,64.04,64.05,20542.0,58.7291,58.7566,58.6741,58.6833,20542.0
2023-03-08 13:30:00,64.05,64.06,63.97,63.99,29588.0,58.6833,58.6924,58.61,58.6283,29588.0
2023-03-08 13:40:00,63.98,64.12,63.97,64.12,21179.0,58.6191,58.7474,58.61,58.7474,21179.0
2023-03-08 13:50:00,64.1,64.17,64.08,64.13,26423.0,58.7291,58.7932,58.7107,58.7566,26423.0
2023-03-08 14:00:00,64.14,64.22,64.13,64.22,27632.0,58.7657,58.839,58.7566,58.839,27632.0
2023-03-08 14:10:00,64.23,64.33,64.23,64.27,31289.0,58.8482,58.9398,58.8482,58.8848,31289.0
2023-03-08 14:20:00,64.26,64.42,64.26,64.42,28546.0,58.8757,59.0223,58.8757,59.0223,28546.0
2023-03-08 14:30:00,64.42,64.43,64.34,64.39,30996.0,59.0223,59.0314,58.949,58.9948,30996.0
2023-03-08 14:40:00,64.39,64.45,64.36,64.39,19252.0,58.9948,59.0497,58.9673,58.9948,19252.0
2023-03-08 14:50:00,64.39,64.44,64.34,64.41,37868.0,58.9948,59.0406,58.949,59.0131,37868.0
2023-03-08 15:00:00,64.41,64.44,64.34,64.39,30472.0,59.0131,59.0406,58.949,58.9948,30472.0
2023-03-08 15:10:00,64.39,64.49,64.37,64.48,22392.0,58.9948,59.0864,58.9764,59.0772,22392.0
2023-03-08 15:20:00,64.47,64.53,64.39,64.44,49295.0,59.0681,59.123,58.9948,59.0406,49295.0
2023-03-08 15:30:00,64.45,64.5,64.4,64.42,59129.0,59.0497,59.0955,59.0039,59.0223,59129.0
2023-03-08 15:40:00,64.42,64.51,64.38,64.48,78355.0,59.0223,59.1047,58.9856,59.0772,78355.0
2023-03-08 15:50:00,64.48,64.5,64.36,64.4,230020.0,59.0772,59.0955,58.9673,59.0039,230020.0
2023-03-09 09:30:00,64.74,64.84,64.61,64.7,57252.0,59.3154,59.4071,59.1963,59.2788,57252.0
2023-03-09 09:40:00,64.69,64.92,64.62,64.89,41600.0,59.2696,59.4804,59.2055,59.4529,41600.0
2023-03-09 09:50:00,64.91,64.96,64.7,64.78,47122.0,59.4712,59.517,59.2788,59.3521,47122.0
2023-03-09 10:00:00,64.81,64.87,64.7,64.76,45395.0,59.3796,59.4345,59.2788,59.3338,45395.0
2023-03-09 10:10:00,64.79,64.84,64.67,64.68,36578.0,59.3612,59.4071,59.2513,59.2605,36578.0
2023-03-09 10:20:00,64.68,64.76,64.62,64.76,36389.0,59.2605,59.3338,59.2055,59.3338,36389.0
2023-03-09 10:30:00,64.77,64.93,64.74,64.9,38600.0,59.3429,59.4895,59.3154,59.462,38600.0
2023-03-09 10:40:00,64.9,64.96,64.77,64.77,52994.0,59.462,59.517,59.3429,59.3429,52994.0
2023-03-09 10:50:00,64.78,64.83,64.72,64.76,14769.0,59.3521,59.3979,59.2971,59.3338,14769.0
2023-03-09 11:00:00,64.76,64.84,64.73,64.78,21782.0,59.3338,59.4071,59.3063,59.3521,21782.0
2023-03-09 11:10:00,64.78,64.82,64.71,64.76,25937.0,59.3521,59.3887,59.288,59.3338,25937.0
2023-03-09 11:20:00,64.76,64.77,64.63,64.77,32075.0,59.3338,59.3429,59.2147,59.3429,32075.0
2023-03-09 11:30:00,64.77,64.85,64.77,64.84,16765.0,59.3429,59.4162,59.3429,59.4071,16765.0
2023-03-09 11:40:00,64.84,64.89,64.82,64.84,17164.0,59.4071,59.4529,59.3887,59.4071,17164.0
2023-03-09 11:50:00,64.85,64.92,64.82,64.9,48712.0,59.4162,59.4804,59.3887,59.462,48712.0
2023-03-09 12:00:00,64.89,65.07,64.86,65.07,35790.0,59.4529,59.6178,59.4254,59.6178,35790.0
2023-03-09 12:10:00,65.09,65.2,65.06,65.19,39738.0,59.6361,59.7369,59.6086,59.7277,39738.0
2023-03-09 12:20:00,65.2,65.36,65.17,65.36,23357.0,59.7369,59.8835,59.7094,59.8835,23357.0
2023-03-09 12:30:00,65.36,65.4,65.28,65.38,38928.0,59.8835,59.9201,59.8102,59.9018,38928.0
2023-03-09 12:40:00,65.37,65.55,65.37,65.42,41618.0,59.8927,60.0576,59.8927,59.9385,41618.0
2023-03-09 12:50:00,65.42,65.49,65.38,65.39,23571.0,59.9385,60.0026,59.9018,59.911,23571.0
2023-03-09 13:00:00,65.39,65.4,65.3,65.38,28408.0,59.911,59.9201,59.8285,59.9018,28408.0
2023-03-09 13:10:00,65.38,65.45,65.33,65.4,30497.0,59.9018,59.9659,59.856,59.9201,30497.0
2023-03-09 13:20:00,65.41,65.42,65.2,65.27,33451.0,59.9293,59.9385,59.7369,59.801,33451.0
2023-03-09 13:30:00,65.28,65.28,65.07,65.19,56837.0,59.8102,59.8102,59.6178,59.7277,56837.0
2023-03-09 13:40:00,65.2,65.28,65.16,65.17,43614.0,59.7369,59.8102,59.7002,59.7094,43614.0
2023-03-09 13:50:00,65.17,65.24,65.12,65.17,41059.0,59.7094,59.7735,59.6636,59.7094,41059.0
2023-03-09 14:00:00,65.16,65.16,64.89,64.89,33947.0,59.7002,59.7002,59.4529,59.4529,33947.0
2023-03-09 14:10:00,64.88,64.9,64.73,64.75,18636.0,59.4437,59.462,59.3063,59.3246,18636.0
2023-03-09 14:20:00,64.75,64.76,64.64,64.65,16591.0,59.3246,59.3338,59.2238,59.233,16591.0
2023-03-09 14:30:00,64.64,64.64,64.32,64.35,57356.0,59.2238,59.2238,58.9306,58.9581,57356.0
2023-03-09 14:40:00,64.35,64.46,64.32,64.36,31356.0,58.9581,59.0589,58.9306,58.9673,31356.0
2023-03-09 14:50:00,64.35,64.35,64.08,64.1,58625.0,58.9581,58.9581,58.7107,58.7291,58625.0
2023-03-09 15:00:00,64.1,64.19,64.06,64.09,40406.0,58.7291,58.8115,58.6924,58.7199,40406.0
2023-03-09 15:10:00,64.08,64.14,63.99,64.02,51059.0,58.7107,58.7657,58.6283,58.6558,51059.0
2023-03-09 15:20:00,64.01,64.11,63.85,64.06,43132.0,58.6466,58.7382,58.5,58.6924,43132.0
2023-03-09 15:30:00,64.05,64.31,64.02,64.29,67716.0,58.6833,58.9215,58.6558,58.9031,67716.0
2023-03-09 15:40:00,64.28,64.35,64.16,64.26,92029.0,58.894,58.9581,58.784,58.8757,92029.0
2023-03-09 15:50:00,64.25,64.45,64.21,64.24,383905.0,58.8665,59.0497,58.8298,58.8573,383905.0
2023-03-10 09:30:00,64.37,64.55,64.31,64.45,70324.0,58.9764,59.1414,58.9215,59.0497,70324.0
2023-03-10 09:40:00,64.44,64.44,64.01,64.1,74326.0,59.0406,59.0406,58.6466,58.7291,74326.0
2023-03-10 09:50:00,64.03,64.11,63.58,63.73,28468.0,58.6649,58.7382,58.2526,58.3901,28468.0
2023-03-10 10:00:00,63.69,63.77,63.5,63.52,49050.0,58.3534,58.4267,58.1793,58.1977,49050.0
2023-03-10 10:10:00,63.52,63.59,63.38,63.4,43232.0,58.1977,58.2618,58.0694,58.0877,43232.0
2023-03-10 10:20:00,63.4,63.51,63.18,63.22,31079.0,58.0877,58.1885,57.8862,57.9228,31079.0
2023-03-10 10:30:00,63.22,63.48,63.2,63.39,35577.0,57.9228,58.161,57.9045,58.0786,35577.0
2023-03-10 10:40:00,63.4,63.5,63.33,63.5,51979.0,58.0877,58.1793,58.0236,58.1793,51979.0
2023-03-10 10:50:00,63.51,63.64,63.25,63.62,43444.0,58.1885,58.3076,57.9503,58.2893,43444.0
2023-03-10 11:00:00,63.62,63.62,63.41,63.48,31805.0,58.2893,58.2893,58.0969,58.161,31805.0
2023-03-10 11:10:00,63.49,63.63,63.44,63.63,29376.0,58.1702,58.2984,58.1244,58.2984,29376.0
2023-03-10 11:20:00,63.62,63.99,63.61,63.93,29699.0,58.2893,58.6283,58.2801,58.5733,29699.0
2023-03-10 11:30:00,63.94,64.03,63.86,63.9,43323.0,58.5825,58.6649,58.5092,58.5458,43323.0
2023-03-10 11:40:00,63.9,63.92,63.64,63.69,55500.0,58.5458,58.5641,58.3076,58.3534,55500.0
2023-03-10 11:50:00,63.69,63.7,63.56,63.64,44106.0,58.3534,58.3626,58.2343,58.3076,44106.0
2023-03-10 12:00:00,63.63,63.66,63.42,63.44,25929.0,58.2984,58.3259,58.106,58.1244,25929.0
2023-03-10 12:10:00,63.44,63.49,63.38,63.38,42811.0,58.1244,58.1702,58.0694,58.0694,42811.0
2023-03-10 12:20:00,63.37,63.48,63.35,63.44,28570.0,58.0602,58.161,58.0419,58.1244,28570.0
2023-03-10 12:30:00,63.48,63.63,63.41,63.62,20298.0,58.161,58.2984,58.0969,58.2893,20298.0
2023-03-10 12:40:00,63.63,63.69,63.59,63.6,22034.0,58.2984,58.3534,58.2618,58.271,22034.0
2023-03-10 12:50:00,63.6,63.63,63.47,63.48,32686.0,58.271,58.2984,58.1519,58.161,32686.0
2023-03-10 13:00:00,63.48,63.58,63.46,63.49,28367.0,58.161,58.2526,58.1427,58.1702,28367.0
2023-03-10 13:10:00,63.5,63.53,63.19,63.2,32956.0,58.1793,58.2068,57.8953,57.9045,32956.0
2023-03-10 13:20:00,63.19,63.22,63.0,63.11,40506.0,57.8953,57.9228,57.7212,57.822,40506.0
2023-03-10 13:30:00,63.13,63.15,62.99,63.05,33875.0,57.8403,57.8587,57.7121,57.767,33875.0
2023-03-10 13:40:00,63.06,63.15,62.97,62.97,24711.0,57.7762,57.8587,57.6937,57.6937,24711.0
2023-03-10 13:50:00,62.96,62.96,62.84,62.92,34572.0,57.6846,57.6846,57.5746,57.6479,34572.0
2023-03-10 14:00:00,62.93,63.3,62.93,63.3,23252.0,57.6571,57.9961,57.6571,57.9961,23252.0
2023-03-10 14:10:00,63.34,63.38,63.06,63.19,33210.0,58.0327,58.0694,57.7762,57.8953,33210.0
2023-03-10 14:20:00,63.22,63.22,62.97,62.99,21754.0,57.9228,57.9228,57.6937,57.7121,21754.0
2023-03-10 14:30:00,62.99,63.27,62.98,63.23,31342.0,57.7121,57.9686,57.7029,57.932,31342.0
2023-03-10 14:40:00,63.22,63.41,63.13,63.41,37119.0,57.9228,58.0969,57.8403,58.0969,37119.0
2023-03-10 14:50:00,63.4,63.47,63.3,63.37,26093.0,58.0877,58.1519,57.9961,58.0602,26093.0
2023-03-10 15:00:00,63.38,63.39,63.18,63.34,45395.0,58.0694,58.0786,57.8862,58.0327,45395.0
2023-03-10 15:10:00,63.33,63.44,63.24,63.27,85175.0,58.0236,58.1244,57.9411,57.9686,85175.0
2023-03-10 15:20:00,63.27,63.44,63.24,63.39,110277.0,57.9686,58.1244,57.9411,58.0786,110277.0
2023-03-10 15:30:00,63.38,63.41,63.17,63.17,106567.0,58.0694,58.0969,57.877,57.877,106567.0
2023-03-10 15:40:00,63.18,63.18,63.03,63.05,86199.0,57.8862,57.8862,57.7487,57.767,86199.0
2023-03-10 15:50:00,63.05,63.27,62.99,63.22,284533.0,57.767,57.9686,57.7121,57.9228,284533.0
2023-03-13 09:30:00,63.42,63.75,63.34,63.75,126703.0,58.106,58.4084,58.0327,58.4084,126703.0
2023-03-13 09:40:00,63.75,64.23,63.66,64.22,89305.0,58.4084,58.8482,58.3259,58.839,89305.0
2023-03-13 09:50:00,64.24,64.92,64.24,64.87,52156.0,58.8573,59.4804,58.8573,59.4345,52156.0
2023-03-13 10:00:00,64.89,65.31,64.77,65.2,52093.0,59.4529,59.8377,59.3429,59.7369,52093.0
2023-03-13 10:10:00,65.2,65.24,64.91,65.05,94259.0,59.7369,59.7735,59.4712,59.5995,94259.0
2023-03-13 10:20:00,65.03,65.34,64.89,65.34,109463.0,59.5811,59.8652,59.4529,59.8652,109463.0
2023-03-13 10:30:00,65.35,65.58,65.27,65.52,124251.0,59.8743,60.0851,59.801,60.0301,124251.0
2023-03-13 10:40:00,65.53,65.94,65.52,65.85,138466.0,60.0392,60.4149,60.0301,60.3324,138466.0
2023-03-13 10:50:00,65.84,66.1,65.46,66.06,97305.0,60.3233,60.5615,59.9751,60.5248,97305.0
2023-03-13 11:00:00,66.06,66.3,66.0,66.09,84301.0,60.5248,60.7447,60.4699,60.5523,84301.0
2023-03-13 11:10:00,66.08,66.27,66.01,66.07,85462.0,60.5432,60.7172,60.479,60.534,85462.0
2023-03-13 11:20:00,66.08,66.27,65.93,66.22,84034.0,60.5432,60.7172,60.4057,60.6714,84034.0
2023-03-13 11:30:00,66.23,66.25,65.58,65.61,94464.0,60.6806,60.6989,60.0851,60.1125,94464.0
2023-03-13 11:40:00,65.63,65.75,65.37,65.64,65669.0,60.1309,60.2408,59.8927,60.14,65669.0
2023-03-13 11:50:00,65.61,65.72,65.36,65.64,89395.0,60.1125,60.2133,59.8835,60.14,89395.0
2023-03-13 12:00:00,65.67,65.92,65.52,65.83,59372.0,60.1675,60.3966,60.0301,60.3141,59372.0
2023-03-13 12:10:00,65.83,65.88,65.6,65.72,61018.0,60.3141,60.3599,60.1034,60.2133,61018.0
2023-03-13 12:20:00,65.74,65.81,65.54,65.78,59282.0,60.2316,60.2958,60.0484,60.2683,59282.0
2023-03-13 12:30:00,65.81,65.81,65.54,65.66,59575.0,60.2958,60.2958,60.0484,60.1584,59575.0
2023-03-13 12:40:00,65.65,65.78,65.37,65.43,77576.0,60.1492,60.2683,59.8927,59.9476,77576.0
2023-03-13 12:50:00,65.44,65.69,65.4,65.63,139429.0,59.9568,60.1858,59.9201,60.1309,139429.0
2023-03-13 13:00:00,65.66,65.66,65.2,65.35,52602.0,60.1584,60.1584,59.7369,59.8743,52602.0
2023-03-13 13:10:00,65.35,65.49,65.3,65.45,45785.0,59.8743,60.0026,59.8285,59.9659,45785.0
2023-03-13 13:20:00,65.45,65.48,65.33,65.44,44070.0,59.9659,59.9934,59.856,59.9568,44070.0
2023-03-13 13:30:00,65.44,65.7,65.36,65.64,52393.0,59.9568,60.195,59.8835,60.14,52393.0
2023-03-13 13:40:00,65.66,65.75,65.6,65.67,47698.0,60.1584,60.2408,60.1034,60.1675,47698.0
2023-03-13 13:50:00,65.68,65.76,65.62,65.65,45470.0,60.1767,60.25,60.1217,60.1492,45470.0
2023-03-13 14:00:00,65.65,65.79,65.6,65.61,60066.0,60.1492,60.2775,60.1034,60.1125,60066.0
2023-03-13 14:10:00,65.61,65.74,65.53,65.65,67230.0,60.1125,60.2316,60.0392,60.1492,67230.0
2023-03-13 14:20:00,65.65,65.67,65.5,65.6,48941.0,60.1492,60.1675,60.0118,60.1034,48941.0
2023-03-13 14:30:00,65.61,65.77,65.6,65.65,77251.0,60.1125,60.2591,60.1034,60.1492,77251.0
2023-03-13 14:40:00,65.66,65.83,65.62,65.77,104476.0,60.1584,60.3141,60.1217,60.2591,104476.0
2023-03-13 14:50:00,65.77,65.81,65.36,65.39,102962.0,60.2591,60.2958,59.8835,59.911,102962.0
2023-03-13 15:00:00,65.39,65.47,65.19,65.2,127880.0,59.911,59.9843,59.7277,59.7369,127880.0
2023-03-13 15:10:00,65.2,65.34,65.2,65.26,62816.0,59.7369,59.8652,59.7369,59.7919,62816.0
2023-03-13 15:20:00,65.24,65.24,64.96,65.09,111958.0,59.7735,59.7735,59.517,59.6361,111958.0
2023-03-13 15:30:00,65.08,65.31,65.08,65.31,97329.0,59.627,59.8377,59.627,59.8377,97329.0
2023-03-13 15:40:00,65.32,65.41,65.26,65.31,97743.0,59.8468,59.9293,59.7919,59.8377,97743.0
2023-03-13 15:50:00,65.3,65.44,65.24,65.27,348676.0,59.8285,59.9568,59.7735,59.801,348676.0
2023-03-14 09:30:00,64.69,65.37,64.69,65.11,108135.0,59.7406,60.3686,59.7406,60.1285,108135.0
2023-03-14 09:40:00,65.06,65.17,64.79,64.85,121377.0,60.0823,60.1839,59.8329,59.8884,121377.0
2023-03-14 09:50:00,64.86,65.25,64.86,65.07,65540.0,59.8976,60.2578,59.8976,60.0915,65540.0
2023-03-14 10:00:00,65.06,65.43,65.06,65.42,52233.0,60.0823,60.424,60.0823,60.4147,52233.0
2023-03-14 10:10:00,65.45,65.65,65.34,65.56,37611.0,60.4424,60.6271,60.3409,60.544,37611.0
2023-03-14 10:20:00,65.59,65.63,65.44,65.47,33710.0,60.5717,60.6087,60.4332,60.4609,33710.0
2023-03-14 10:30:00,65.5,65.65,65.45,65.55,67574.0,60.4886,60.6271,60.4424,60.5348,67574.0
2023-03-14 10:40:00,65.52,65.56,65.43,65.53,76167.0,60.5071,60.544,60.424,60.5163,76167.0
2023-03-14 10:50:00,65.53,65.69,65.52,65.68,40961.0,60.5163,60.6641,60.5071,60.6549,40961.0
2023-03-14 11:00:00,65.69,65.93,65.66,65.87,26491.0,60.6641,60.8857,60.6364,60.8303,26491.0
2023-03-14 11:10:00,65.87,65.9,65.68,65.8,31345.0,60.8303,60.858,60.6549,60.7657,31345.0
2023-03-14 11:20:00,65.8,65.81,65.63,65.63,29761.0,60.7657,60.7749,60.6087,60.6087,29761.0
2023-03-14 11:30:00,65.62,65.74,65.61,65.72,27448.0,60.5994,60.7103,60.5902,60.6918,27448.0
2023-03-14 11:40:00,65.72,65.72,65.58,65.66,40471.0,60.6918,60.6918,60.5625,60.6364,40471.0
2023-03-14 11:50:00,65.67,65.76,65.67,65.7,23682.0,60.6456,60.7287,60.6456,60.6733,23682.0
2023-03-14 12:00:00,65.71,65.73,65.57,65.62,32151.0,60.6826,60.701,60.5533,60.5994,32151.0
2023-03-14 12:10:00,65.64,65.65,65.55,65.6,34814.0,60.6179,60.6271,60.5348,60.581,34814.0
2023-03-14 12:20:00,65.61,65.62,65.51,65.51,28438.0,60.5902,60.5994,60.4979,60.4979,28438.0
2023-03-14 12:30:00,65.52,65.7,65.48,65.7,37042.0,60.5071,60.6733,60.4702,60.6733,37042.0
2023-03-14 12:40:00,65.7,65.78,65.6,65.76,40717.0,60.6733,60.7472,60.581,60.7287,40717.0
2023-03-14 12:50:00,65.75,65.77,65.6,65.6,83024.0,60.7195,60.738,60.581,60.581,83024.0
2023-03-14 13:00:00,65.59,65.64,65.38,65.42,41352.0,60.5717,60.6179,60.3778,60.4147,41352.0
2023-03-14 13:10:00,65.42,65.44,65.19,65.21,51792.0,60.4147,60.4332,60.2023,60.2208,51792.0
2023-03-14 13:20:00,65.18,65.27,65.04,65.14,41810.0,60.1931,60.2762,60.0638,60.1562,41810.0
2023-03-14 13:30:00,65.11,65.19,65.09,65.12,34981.0,60.1285,60.2023,60.11,60.1377,34981.0
2023-03-14 13:40:00,65.11,65.14,65.0,65.04,59993.0,60.1285,60.1562,60.0269,60.0638,59993.0
2023-03-14 13:50:00,65.04,65.05,64.92,65.02,26428.0,60.0638,60.0731,59.953,60.0453,26428.0
2023-03-14 14:00:00,65.03,65.13,64.95,65.05,38241.0,60.0546,60.1469,59.9807,60.0731,38241.0
2023-03-14 14:10:00,65.05,65.1,64.81,64.86,27880.0,60.0731,60.1192,59.8514,59.8976,27880.0
2023-03-14 14:20:00,64.85,65.07,64.81,65.02,36098.0,59.8884,60.0915,59.8514,60.0453,36098.0
2023-03-14 14:30:00,65.02,65.13,64.99,65.1,41018.0,60.0453,60.1469,60.0176,60.1192,41018.0
2023-03-14 14:40:00,65.09,65.17,65.01,65.1,74699.0,60.11,60.1839,60.0361,60.1192,74699.0
2023-03-14 14:50:00,65.09,65.17,65.0,65.01,20796.0,60.11,60.1839,60.0269,60.0361,20796.0
2023-03-14 15:00:00,65.02,65.16,64.96,65.01,25433.0,60.0453,60.1746,59.9899,60.0361,25433.0
2023-03-14 15:10:00,64.99,65.04,64.86,65.03,48752.0,60.0176,60.0638,59.8976,60.0546,48752.0
2023-03-14 15:20:00,65.03,65.05,64.89,65.05,55387.0,60.0546,60.0731,59.9253,60.0731,55387.0
2023-03-14 15:30:00,65.05,65.32,65.04,65.2,49906.0,60.0731,60.3224,60.0638,60.2116,49906.0
2023-03-14 15:40:00,65.2,65.32,65.17,65.28,59745.0,60.2116,60.3224,60.1839,60.2855,59745.0
2023-03-14 15:50:00,65.28,65.51,65.25,65.48,333377.0,60.2855,60.4979,60.2578,60.4702,333377.0
2023-03-15 09:30:00,65.01,65.79,65.01,65.79,132633.0,60.0361,60.7564,60.0361,60.7564,132633.0
2023-03-15 09:40:00,65.84,66.4,65.8,66.31,97751.0,60.8026,61.3198,60.7657,61.2367,97751.0
2023-03-15 09:50:00,66.31,66.59,65.98,65.98,74569.0,61.2367,61.4952,60.9319,60.9319,74569.0
2023-03-15 10:00:00,65.97,66.48,65.78,66.39,65396.0,60.9227,61.3936,60.7472,61.3105,65396.0
2023-03-15 10:10:00,66.41,66.56,66.25,66.4,65897.0,61.329,61.4675,61.1812,61.3198,65897.0
2023-03-15 10:20:00,66.42,66.65,66.41,66.59,142368.0,61.3382,61.5506,61.329,61.4952,142368.0
2023-03-15 10:30:00,66.59,66.97,66.51,66.79,277886.0,61.4952,61.8462,61.4213,61.6799,277886.0
2023-03-15 10:40:00,66.77,66.95,66.65,66.92,85987.0,61.6615,61.8277,61.5506,61.8,85987.0
2023-03-15 10:50:00,66.95,67.42,66.83,67.33,91226.0,61.8277,62.2617,61.7169,62.1786,91226.0
2023-03-15 11:00:00,67.34,67.51,67.23,67.31,64964.0,62.1878,62.3448,62.0863,62.1601,64964.0
2023-03-15 11:10:00,67.29,67.4,67.18,67.21,62073.0,62.1417,62.2433,62.0401,62.0678,62073.0
2023-03-15 11:20:00,67.22,67.25,66.96,67.06,62370.0,62.077,62.1047,61.8369,61.9293,62370.0
2023-03-15 11:30:00,67.06,67.13,66.95,66.97,39199.0,61.9293,61.9939,61.8277,61.8462,39199.0
2023-03-15 11:40:00,66.96,67.19,66.95,66.99,50410.0,61.8369,62.0493,61.8277,61.8646,50410.0
2023-03-15 11:50:00,67.01,67.09,66.9,67.05,35450.0,61.8831,61.957,61.7815,61.92,35450.0
2023-03-15 12:00:00,67.05,67.14,66.86,67.03,41068.0,61.92,62.0031,61.7446,61.9016,41068.0
2023-03-15 12:10:00,67.04,67.18,66.9,67.14,58669.0,61.9108,62.0401,61.7815,62.0031,58669.0
2023-03-15 12:20:00,67.14,67.27,67.07,67.27,54554.0,62.0031,62.1232,61.9385,62.1232,54554.0
2023-03-15 12:30:00,67.28,67.42,67.22,67.32,38359.0,62.1324,62.2617,62.077,62.1694,38359.0
2023-03-15 12:40:00,67.33,67.33,67.18,67.23,40897.0,62.1786,62.1786,62.0401,62.0863,40897.0
2023-03-15 12:50:00,67.22,67.23,66.89,66.94,36585.0,62.077,62.0863,61.7723,61.8185,36585.0
2023-03-15 13:00:00,66.9,66.96,66.81,66.83,31331.0,61.7815,61.8369,61.6984,61.7169,31331.0
2023-03-15 13:10:00,66.84,66.89,66.71,66.85,35068.0,61.7261,61.7723,61.606,61.7353,35068.0
2023-03-15 13:20:00,66.86,67.13,66.81,67.11,20639.0,61.7446,61.9939,61.6984,61.9754,20639.0
2023-03-15 13:30:00,67.08,67.08,66.84,66.93,40126.0,61.9477,61.9477,61.7261,61.8092,40126.0
2023-03-15 13:40:00,66.95,67.1,66.92,67.07,43461.0,61.8277,61.9662,61.8,61.9385,43461.0
2023-03-15 13:50:00,67.06,67.31,67.06,67.25,31915.0,61.9293,62.1601,61.9293,62.1047,31915.0
2023-03-15 14:00:00,67.24,67.24,67.04,67.15,34176.0,62.0955,62.0955,61.9108,62.0124,34176.0
2023-03-15 14:10:00,67.16,67.49,67.14,67.49,29405.0,62.0216,62.3264,62.0031,62.3264,29405.0
2023-03-15 14:20:00,67.44,67.77,67.37,67.45,78991.0,62.2802,62.5849,62.2156,62.2894,78991.0
2023-03-15 14:30:00,67.48,67.6,67.39,67.48,53649.0,62.3171,62.428,62.234,62.3171,53649.0
2023-03-15 14:40:00,67.43,67.5,67.11,67.12,35363.0,62.271,62.3356,61.9754,61.9847,35363.0
2023-03-15 14:50:00,67.12,67.17,66.97,67.12,34398.0,61.9847,62.0309,61.8462,61.9847,34398.0
2023-03-15 15:00:00,67.13,67.18,66.85,66.88,59913.0,61.9939,62.0401,61.7353,61.763,59913.0
2023-03-15 15:10:00,66.88,67.16,66.84,67.09,42435.0,61.763,62.0216,61.7261,61.957,42435.0
2023-03-15 15:20:00,67.08,67.28,67.06,67.17,57285.0,61.9477,62.1324,61.9293,62.0309,57285.0
2023-03-15 15:30:00,67.17,67.22,66.92,67.01,52529.0,62.0309,62.077,61.8,61.8831,52529.0
2023-03-15 15:40:00,67.0,67.22,66.9,67.13,196544.0,61.8739,62.077,61.7815,61.9939,196544.0
2023-03-15 15:50:00,67.11,67.33,66.95,67.32,352163.0,61.9754,62.1786,61.8277,62.1694,352163.0
2023-03-16 09:30:00,67.04,67.5,66.88,67.15,80619.0,61.9108,62.3356,61.763,62.0124,80619.0
2023-03-16 09:40:00,67.14,67.48,67.06,67.45,54517.0,62.0031,62.3171,61.9293,62.2894,54517.0
2023-03-16 09:50:00,67.42,67.53,67.13,67.51,76340.0,62.2617,62.3633,61.9939,62.3448,76340.0
2023-03-16 10:00:00,67.51,67.58,67.19,67.22,67961.0,62.3448,62.4095,62.0493,62.077,67961.0
2023-03-16 10:10:00,67.22,67.45,67.07,67.39,69969.0,62.077,62.2894,61.9385,62.234,69969.0
2023-03-16 10:20:00,67.38,67.57,67.24,67.48,51179.0,62.2248,62.4002,62.0955,62.3171,51179.0
2023-03-16 10:30:00,67.47,67.52,67.31,67.34,38950.0,62.3079,62.3541,62.1601,62.1878,38950.0
2023-03-16 10:40:00,67.34,67.46,67.22,67.32,79869.0,62.1878,62.2987,62.077,62.1694,79869.0
2023-03-16 10:50:00,67.32,67.68,67.24,67.52,62805.0,62.1694,62.5018,62.0955,62.3541,62805.0
2023-03-16 11:00:00,67.52,67.81,67.39,67.72,36362.0,62.3541,62.6219,62.234,62.5388,36362.0
2023-03-16 11:10:00,67.74,68.03,67.64,68.03,49324.0,62.5572,62.8251,62.4649,62.8251,49324.0
2023-03-16 11:20:00,68.02,68.15,67.92,68.06,59626.0,62.8158,62.9359,62.7235,62.8528,59626.0
2023-03-16 11:30:00,68.09,68.15,68.01,68.09,32667.0,62.8805,62.9359,62.8066,62.8805,32667.0
2023-03-16 11:40:00,68.11,68.26,67.95,67.95,78060.0,62.8989,63.0375,62.7512,62.7512,78060.0
2023-03-16 11:50:00,67.94,67.94,67.66,67.66,66238.0,62.7419,62.7419,62.4834,62.4834,66238.0
2023-03-16 12:00:00,67.65,67.67,67.27,67.4,45255.0,62.4741,62.4926,62.1232,62.2433,45255.0
2023-03-16 12:10:00,67.39,67.55,67.37,67.44,23465.0,62.234,62.3818,62.2156,62.2802,23465.0
2023-03-16 12:20:00,67.44,67.51,67.36,67.37,25981.0,62.2802,62.3448,62.2063,62.2156,25981.0
2023-03-16 12:30:00,67.36,67.37,66.99,67.09,32537.0,62.2063,62.2156,61.8646,61.957,32537.0
2023-03-16 12:40:00,67.09,67.1,66.83,67.06,47935.0,61.957,61.9662,61.7169,61.9293,47935.0
2023-03-16 12:50:00,67.1,67.23,66.88,66.95,54747.0,61.9662,62.0863,61.763,61.8277,54747.0
2023-03-16 13:00:00,66.93,67.14,66.9,67.02,40073.0,61.8092,62.0031,61.7815,61.8923,40073.0
2023-03-16 13:10:00,67.02,67.16,66.94,66.98,39002.0,61.8923,62.0216,61.8185,61.8554,39002.0
2023-03-16 13:20:00,66.99,67.11,66.96,67.0,24209.0,61.8646,61.9754,61.8369,61.8739,24209.0
2023-03-16 13:30:00,67.0,67.06,66.92,67.06,32756.0,61.8739,61.9293,61.8,61.9293,32756.0
2023-03-16 13:40:00,67.06,67.21,67.05,67.2,138918.0,61.9293,62.0678,61.92,62.0586,138918.0
2023-03-16 13:50:00,67.18,67.38,67.11,67.36,41114.0,62.0401,62.2248,61.9754,62.2063,41114.0
2023-03-16 14:00:00,67.36,67.4,67.15,67.26,23924.0,62.2063,62.2433,62.0124,62.114,23924.0
2023-03-16 14:10:00,67.26,67.27,67.07,67.15,29224.0,62.114,62.1232,61.9385,62.0124,29224.0
2023-03-16 14:20:00,67.16,67.16,67.01,67.05,31580.0,62.0216,62.0216,61.8831,61.92,31580.0
2023-03-16 14:30:00,67.03,67.05,66.91,66.98,43957.0,61.9016,61.92,61.7907,61.8554,43957.0
2023-03-16 14:40:00,66.98,67.27,66.97,67.2,41158.0,61.8554,62.1232,61.8462,62.0586,41158.0
2023-03-16 14:50:00,67.21,67.37,67.14,67.37,49096.0,62.0678,62.2156,62.0031,62.2156,49096.0
2023-03-16 15:00:00,67.39,67.4,67.15,67.16,47665.0,62.234,62.2433,62.0124,62.0216,47665.0
2023-03-16 15:10:00,67.16,67.26,67.14,67.16,57043.0,62.0216,62.114,62.0031,62.0216,57043.0
2023-03-16 15:20:00,67.15,67.19,67.05,67.17,44358.0,62.0124,62.0493,61.92,62.0309,44358.0
2023-03-16 15:30:00,67.17,67.2,67.06,67.13,78830.0,62.0309,62.0586,61.9293,61.9939,78830.0
2023-03-16 15:40:00,67.13,67.26,67.1,67.26,89038.0,61.9939,62.114,61.9662,62.114,89038.0
2023-03-16 15:50:00,67.27,67.39,67.18,67.23,407047.0,62.1232,62.234,62.0401,62.0863,407047.0
2023-03-17 09:30:00,66.43,66.8,66.01,66.41,1186013.0,61.3475,61.6892,60.9596,61.329,1186013.0
2023-03-17 09:40:00,66.42,66.85,66.39,66.63,82562.0,61.3382,61.7353,61.3105,61.5322,82562.0
2023-03-17 09:50:00,66.64,66.66,66.24,66.25,57659.0,61.5414,61.5599,61.172,61.1812,57659.0
2023-03-17 10:00:00,66.27,66.41,65.98,66.02,60627.0,61.1997,61.329,60.9319,60.9688,60627.0
2023-03-17 10:10:00,66.0,66.21,65.75,66.18,148770.0,60.9504,61.1443,60.7195,61.1166,148770.0
2023-03-17 10:20:00,66.14,66.16,65.81,65.98,53714.0,61.0797,61.0981,60.7749,60.9319,53714.0
2023-03-17 10:30:00,66.01,66.11,65.91,66.1,62634.0,60.9596,61.052,60.8673,61.0427,62634.0
2023-03-17 10:40:00,66.11,66.31,66.08,66.19,172819.0,61.052,61.2367,61.0242,61.1258,172819.0
2023-03-17 10:50:00,66.13,66.26,66.06,66.22,32681.0,61.0704,61.1905,61.0058,61.1535,32681.0
2023-03-17 11:00:00,66.22,66.49,66.21,66.43,23899.0,61.1535,61.4029,61.1443,61.3475,23899.0
2023-03-17 11:10:00,66.42,66.56,66.4,66.5,35079.0,61.3382,61.4675,61.3198,61.4121,35079.0
2023-03-17 11:20:00,66.5,66.61,66.46,66.59,54845.0,61.4121,61.5137,61.3752,61.4952,54845.0
2023-03-17 11:30:00,66.59,66.89,66.58,66.67,33030.0,61.4952,61.7723,61.486,61.5691,33030.0
2023-03-17 11:40:00,66.68,66.92,66.66,66.89,56816.0,61.5783,61.8,61.5599,61.7723,56816.0
2023-03-17 11:50:00,66.89,66.92,66.61,66.67,50087.0,61.7723,61.8,61.5137,61.5691,50087.0
2023-03-17 12:00:00,66.67,66.75,66.61,66.73,35705.0,61.5691,61.643,61.5137,61.6245,35705.0
2023-03-17 12:10:00,66.72,66.91,66.68,66.85,37007.0,61.6153,61.7907,61.5783,61.7353,37007.0
2023-03-17 12:20:00,66.85,66.96,66.74,66.95,41822.0,61.7353,61.8369,61.6338,61.8277,41822.0
2023-03-17 12:30:00,66.92,67.01,66.82,66.86,37939.0,61.8,61.8831,61.7076,61.7446,37939.0
2023-03-17 12:40:00,66.87,66.91,66.84,66.85,29671.0,61.7538,61.7907,61.7261,61.7353,29671.0
2023-03-17 12:50:00,66.84,66.92,66.69,66.73,112594.0,61.7261,61.8,61.5876,61.6245,112594.0
2023-03-17 13:00:00,66.75,66.76,66.61,66.65,17393.0,61.643,61.6522,61.5137,61.5506,17393.0
2023-03-17 13:10:00,66.6,66.77,66.57,66.69,29423.0,61.5045,61.6615,61.4768,61.5876,29423.0
2023-03-17 13:20:00,66.72,66.83,66.7,66.78,25813.0,61.6153,61.7169,61.5968,61.6707,25813.0
2023-03-17 13:30:00,66.77,66.91,66.75,66.8,25164.0,61.6615,61.7907,61.643,61.6892,25164.0
2023-03-17 13:40:00,66.8,66.94,66.77,66.92,26115.0,61.6892,61.8185,61.6615,61.8,26115.0
2023-03-17 13:50:00,66.93,66.97,66.85,66.93,23876.0,61.8092,61.8462,61.7353,61.8092,23876.0
2023-03-17 14:00:00,66.95,67.02,66.75,66.81,28460.0,61.8277,61.8923,61.643,61.6984,28460.0
2023-03-17 14:10:00,66.8,66.82,66.64,66.65,180253.0,61.6892,61.7076,61.5414,61.5506,180253.0
2023-03-17 14:20:00,66.64,66.7,66.43,66.49,33045.0,61.5414,61.5968,61.3475,61.4029,33045.0
2023-03-17 14:30:00,66.49,66.66,66.49,66.63,37601.0,61.4029,61.5599,61.4029,61.5322,37601.0
2023-03-17 14:40:00,66.62,66.7,66.57,66.67,58761.0,61.5229,61.5968,61.4768,61.5691,58761.0
2023-03-17 14:50:00,66.67,66.83,66.59,66.8,48064.0,61.5691,61.7169,61.4952,61.6892,48064.0
2023-03-17 15:00:00,66.8,66.88,66.69,66.85,110384.0,61.6892,61.763,61.5876,61.7353,110384.0
2023-03-17 15:10:00,66.84,67.26,66.84,67.24,129550.0,61.7261,62.114,61.7261,62.0955,129550.0
2023-03-17 15:20:00,67.23,67.37,67.18,67.35,121110.0,62.0863,62.2156,62.0401,62.1971,121110.0
2023-03-17 15:30:00,67.36,67.37,66.95,66.95,81498.0,62.2063,62.2156,61.8277,61.8277,81498.0
2023-03-17 15:40:00,66.96,67.08,66.87,66.88,181443.0,61.8369,61.9477,61.7538,61.763,181443.0
2023-03-17 15:50:00,66.88,67.05,66.75,66.89,344009.0,61.763,61.92,61.643,61.7723,344009.0
2023-03-20 09:30:00,67.07,67.48,66.9,67.34,92302.0,61.9385,62.3171,61.7815,62.1878,92302.0
2023-03-20 09:40:00,67.34,67.68,67.26,67.43,41098.0,62.1878,62.5018,62.114,62.271,41098.0
2023-03-20 09:50:00,67.48,67.78,67.47,67.67,32866.0,62.3171,62.5942,62.3079,62.4926,32866.0
2023-03-20 10:00:00,67.66,67.75,67.44,67.45,32749.0,62.4834,62.5665,62.2802,62.2894,32749.0
2023-03-20 10:10:00,67.46,67.52,67.25,67.25,42376.0,62.2987,62.3541,62.1047,62.1047,42376.0
2023-03-20 10:20:00,67.24,67.44,67.2,67.23,32031.0,62.0955,62.2802,62.0586,62.0863,32031.0
2023-03-20 10:30:00,67.25,67.25,66.99,67.17,24324.0,62.1047,62.1047,61.8646,62.0309,24324.0
2023-03-20 10:40:00,67.18,67.28,67.08,67.23,52375.0,62.0401,62.1324,61.9477,62.0863,52375.0
2023-03-20 10:50:00,67.22,67.39,67.13,67.31,34684.0,62.077,62.234,61.9939,62.1601,34684.0
2023-03-20 11:00:00,67.31,67.47,67.24,67.29,26084.0,62.1601,62.3079,62.0955,62.1417,26084.0
2023-03-20 11:10:00,67.28,67.31,67.13,67.16,45117.0,62.1324,62.1601,61.9939,62.0216,45117.0
2023-03-20 11:20:00,67.17,67.24,67.1,67.22,25684.0,62.0309,62.0955,61.9662,62.077,25684.0
2023-03-20 11:30:00,67.23,67.23,66.97,67.03,38228.0,62.0863,62.0863,61.8462,61.9016,38228.0
2023-03-20 11:40:00,67.02,67.18,66.98,67.15,24044.0,61.8923,62.0401,61.8554,62.0124,24044.0
2023-03-20 11:50:00,67.15,67.31,67.13,67.27,19744.0,62.0124,62.1601,61.9939,62.1232,19744.0
2023-03-20 12:00:00,67.28,67.4,67.2,67.21,26229.0,62.1324,62.2433,62.0586,62.0678,26229.0
2023-03-20 12:10:00,67.2,67.21,66.93,67.02,36225.0,62.0586,62.0678,61.8092,61.8923,36225.0
2023-03-20 12:20:00,67.02,67.18,67.01,67.17,25606.0,61.8923,62.0401,61.8831,62.0309,25606.0
2023-03-20 12:30:00,67.17,67.22,67.11,67.21,21995.0,62.0309,62.077,61.9754,62.0678,21995.0
2023-03-20 12:40:00,67.23,67.31,67.19,67.29,12939.0,62.0863,62.1601,62.0493,62.1417,12939.0
2023-03-20 12:50:00,67.3,67.47,67.3,67.43,17420.0,62.1509,62.3079,62.1509,62.271,17420.0
2023-03-20 13:00:00,67.43,67.56,67.42,67.51,21857.0,62.271,62.391,62.2617,62.3448,21857.0
2023-03-20 13:10:00,67.51,67.59,67.48,67.5,13579.0,62.3448,62.4187,62.3171,62.3356,13579.0
2023-03-20 13:20:00,67.5,67.62,67.48,67.6,17689.0,62.3356,62.4464,62.3171,62.428,17689.0
2023-03-20 13:30:00,67.6,67.62,67.4,67.42,45768.0,62.428,62.4464,62.2433,62.2617,45768.0
2023-03-20 13:40:00,67.42,67.5,67.26,67.36,114632.0,62.2617,62.3356,62.114,62.2063,114632.0
2023-03-20 13:50:00,67.35,67.35,67.12,67.13,57804.0,62.1971,62.1971,61.9847,61.9939,57804.0
2023-03-20 14:00:00,67.15,67.2,66.96,67.06,40608.0,62.0124,62.0586,61.8369,61.9293,40608.0
2023-03-20 14:10:00,67.06,67.11,66.99,67.1,22064.0,61.9293,61.9754,61.8646,61.9662,22064.0
2023-03-20 14:20:00,67.1,67.14,67.06,67.12,20019.0,61.9662,62.0031,61.9293,61.9847,20019.0
2023-03-20 14:30:00,67.09,67.13,66.98,66.98,37082.0,61.957,61.9939,61.8554,61.8554,37082.0
2023-03-20 14:40:00,66.99,67.07,66.99,67.01,24812.0,61.8646,61.9385,61.8646,61.8831,24812.0
2023-03-20 14:50:00,67.01,67.14,67.01,67.1,29257.0,61.8831,62.0031,61.8831,61.9662,29257.0
2023-03-20 15:00:00,67.1,67.19,67.09,67.14,37498.0,61.9662,62.0493,61.957,62.0031,37498.0
2023-03-20 15:10:00,67.14,67.19,67.03,67.1,27552.0,62.0031,62.0493,61.9016,61.9662,27552.0
2023-03-20 15:20:00,67.1,67.24,67.02,67.21,35798.0,61.9662,62.0955,61.8923,62.0678,35798.0
2023-03-20 15:30:00,67.21,67.34,67.19,67.29,43462.0,62.0678,62.1878,62.0493,62.1417,43462.0
2023-03-20 15:40:00,67.3,67.42,67.25,67.36,77221.0,62.1509,62.2617,62.1047,62.2063,77221.0
2023-03-20 15:50:00,67.37,67.46,67.25,67.4,238333.0,62.2156,62.2987,62.1047,62.2433,238333.0
2023-03-21 09:30:00,67.42,67.44,66.99,67.08,57379.0,62.2617,62.2802,61.8646,61.9477,57379.0
2023-03-21 09:40:00,67.12,67.15,66.63,66.83,60271.0,61.9847,62.0124,61.5322,61.7169,60271.0
2023-03-21 09:50:00,66.79,66.85,66.17,66.17,69732.0,61.6799,61.7353,61.1074,61.1074,69732.0
2023-03-21 10:00:00,66.17,66.2,65.62,65.62,76147.0,61.1074,61.1351,60.5994,60.5994,76147.0
2023-03-21 10:10:00,65.63,65.87,65.5,65.59,134582.0,60.6087,60.8303,60.4886,60.5717,134582.0
2023-03-21 10:20:00,65.59,65.78,65.39,65.48,51428.0,60.5717,60.7472,60.387,60.4702,51428.0
2023-03-21 10:30:00,65.46,65.59,65.3,65.4,60366.0,60.4517,60.5717,60.3039,60.3963,60366.0
2023-03-21 10:40:00,65.4,65.42,65.16,65.31,77627.0,60.3963,60.4147,60.1746,60.3132,77627.0
2023-03-21 10:50:00,65.36,65.72,65.35,65.66,72931.0,60.3593,60.6918,60.3501,60.6364,72931.0
2023-03-21 11:00:00,65.67,66.1,65.64,66.1,43994.0,60.6456,61.0427,60.6179,61.0427,43994.0
2023-03-21 11:10:00,66.09,66.19,65.95,66.0,47162.0,61.0335,61.1258,60.9042,60.9504,47162.0
2023-03-21 11:20:00,66.0,66.01,65.88,65.9,32074.0,60.9504,60.9596,60.8396,60.858,32074.0
2023-03-21 11:30:00,65.88,65.9,65.38,65.38,42716.0,60.8396,60.858,60.3778,60.3778,42716.0
2023-03-21 11:40:00,65.36,65.36,65.11,65.14,42538.0,60.3593,60.3593,60.1285,60.1562,42538.0
2023-03-21 11:50:00,65.16,65.2,64.95,65.02,40110.0,60.1746,60.2116,59.9807,60.0453,40110.0
2023-03-21 12:00:00,65.03,65.05,64.86,64.88,28988.0,60.0546,60.0731,59.8976,59.9161,28988.0
2023-03-21 12:10:00,64.84,64.93,64.66,64.74,27384.0,59.8791,59.9622,59.7129,59.7868,27384.0
2023-03-21 12:20:00,64.72,64.8,64.6,64.67,52978.0,59.7683,59.8422,59.6575,59.7221,52978.0
2023-03-21 12:30:00,64.68,64.72,64.45,64.47,31583.0,59.7314,59.7683,59.519,59.5374,31583.0
2023-03-21 12:40:00,64.48,64.66,64.45,64.66,34672.0,59.5467,59.7129,59.519,59.7129,34672.0
2023-03-21 12:50:00,64.67,64.79,64.53,64.56,50154.0,59.7221,59.8329,59.5928,59.6205,50154.0
2023-03-21 13:00:00,64.56,64.59,64.33,64.44,23506.0,59.6205,59.6482,59.4081,59.5097,23506.0
2023-03-21 13:10:00,64.43,64.49,64.37,64.44,22035.0,59.5005,59.5559,59.4451,59.5097,22035.0
2023-03-21 13:20:00,64.43,64.73,64.43,64.59,46151.0,59.5005,59.7775,59.5005,59.6482,46151.0
2023-03-21 13:30:00,64.58,64.74,64.56,64.73,38018.0,59.639,59.7868,59.6205,59.7775,38018.0
2023-03-21 13:40:00,64.73,64.75,64.57,64.73,28532.0,59.7775,59.796,59.6298,59.7775,28532.0
2023-03-21 13:50:00,64.72,64.88,64.69,64.88,183541.0,59.7683,59.9161,59.7406,59.9161,183541.0
2023-03-21 14:00:00,64.88,65.05,64.87,64.94,37294.0,59.9161,60.0731,59.9068,59.9715,37294.0
2023-03-21 14:10:00,64.93,65.21,64.9,65.17,31466.0,59.9622,60.2208,59.9345,60.1839,31466.0
2023-03-21 14:20:00,65.18,65.3,65.17,65.3,24319.0,60.1931,60.3039,60.1839,60.3039,24319.0
2023-03-21 14:30:00,65.3,65.39,65.27,65.35,29026.0,60.3039,60.387,60.2762,60.3501,29026.0
2023-03-21 14:40:00,65.32,65.39,65.27,65.35,29117.0,60.3224,60.387,60.2762,60.3501,29117.0
2023-03-21 14:50:00,65.35,65.44,65.32,65.38,31025.0,60.3501,60.4332,60.3224,60.3778,31025.0
2023-03-21 15:00:00,65.39,65.39,65.28,65.3,49416.0,60.387,60.387,60.2855,60.3039,49416.0
2023-03-21 15:10:00,65.31,65.36,65.25,65.31,61075.0,60.3132,60.3593,60.2578,60.3132,61075.0
2023-03-21 15:20:00,65.3,65.39,65.18,65.2,37573.0,60.3039,60.387,60.1931,60.2116,37573.0
2023-03-21 15:30:00,65.22,65.35,65.18,65.35,42538.0,60.23,60.3501,60.1931,60.3501,42538.0
2023-03-21 15:40:00,65.36,65.56,65.35,65.5,54637.0,60.3593,60.544,60.3501,60.4886,54637.0
2023-03-21 15:50:00,65.5,65.59,65.39,65.5,255749.0,60.4886,60.5717,60.387,60.4886,255749.0
2023-03-22 09:30:00,65.38,65.44,65.12,65.22,74204.0,60.3778,60.4332,60.1377,60.23,74204.0
2023-03-22 09:40:00,65.22,65.3,64.96,64.96,60197.0,60.23,60.3039,59.9899,59.9899,60197.0
2023-03-22 09:50:00,64.95,65.13,64.85,65.07,32613.0,59.9807,60.1469,59.8884,60.0915,32613.0
2023-03-22 10:00:00,65.01,65.14,64.97,65.05,31126.0,60.0361,60.1562,59.9992,60.0731,31126.0
2023-03-22 10:10:00,65.07,65.32,65.03,65.26,31454.0,60.0915,60.3224,60.0546,60.267,31454.0
2023-03-22 10:20:00,65.27,65.5,65.23,65.48,41646.0,60.2762,60.4886,60.2393,60.4702,41646.0
2023-03-22 10:30:00,65.47,65.6,65.42,65.53,65152.0,60.4609,60.581,60.4147,60.5163,65152.0
2023-03-22 10:40:00,65.52,65.52,65.38,65.46,33301.0,60.5071,60.5071,60.3778,60.4517,33301.0
2023-03-22 10:50:00,65.47,65.52,65.18,65.19,33238.0,60.4609,60.5071,60.1931,60.2023,33238.0
2023-03-22 11:00:00,65.19,65.27,65.11,65.11,29381.0,60.2023,60.2762,60.1285,60.1285,29381.0
2023-03-22 11:10:00,65.11,65.15,64.98,65.02,31935.0,60.1285,60.1654,60.0084,60.0453,31935.0
2023-03-22 11:20:00,65.04,65.1,64.95,65.06,25164.0,60.0638,60.1192,59.9807,60.0823,25164.0
2023-03-22 11:30:00,65.08,65.13,65.05,65.08,19982.0,60.1008,60.1469,60.0731,60.1008,19982.0
2023-03-22 11:40:00,65.09,65.16,65.05,65.15,26672.0,60.11,60.1746,60.0731,60.1654,26672.0
2023-03-22 11:50:00,65.16,65.17,65.01,65.06,23389.0,60.1746,60.1839,60.0361,60.0823,23389.0
2023-03-22 12:00:00,65.07,65.12,65.05,65.1,22898.0,60.0915,60.1377,60.0731,60.1192,22898.0
2023-03-22 12:10:00,65.09,65.15,65.06,65.08,20236.0,60.11,60.1654,60.0823,60.1008,20236.0
2023-03-22 12:20:00,65.06,65.13,65.01,65.13,21515.0,60.0823,60.1469,60.0361,60.1469,21515.0
2023-03-22 12:30:00,65.1,65.13,64.98,64.99,20892.0,60.1192,60.1469,60.0084,60.0176,20892.0
2023-03-22 12:40:00,64.99,65.06,64.95,65.06,20594.0,60.0176,60.0823,59.9807,60.0823,20594.0
2023-03-22 12:50:00,65.05,65.1,65.01,65.03,23472.0,60.0731,60.1192,60.0361,60.0546,23472.0
2023-03-22 13:00:00,65.02,65.04,64.94,64.97,23244.0,60.0453,60.0638,59.9715,59.9992,23244.0
2023-03-22 13:10:00,64.96,65.04,64.93,65.04,20743.0,59.9899,60.0638,59.9622,60.0638,20743.0
2023-03-22 13:20:00,65.05,65.1,65.03,65.09,14577.0,60.0731,60.1192,60.0546,60.11,14577.0
2023-03-22 13:30:00,65.1,65.25,65.1,65.2,26377.0,60.1192,60.2578,60.1192,60.2116,26377.0
2023-03-22 13:40:00,65.2,65.25,65.16,65.22,15758.0,60.2116,60.2578,60.1746,60.23,15758.0
2023-03-22 13:50:00,65.22,65.23,65.09,65.09,19158.0,60.23,60.2393,60.11,60.11,19158.0
2023-03-22 14:00:00,65.11,65.47,65.08,65.22,43755.0,60.1285,60.4609,60.1008,60.23,43755.0
2023-03-22 14:10:00,65.22,65.34,65.12,65.24,55271.0,60.23,60.3409,60.1377,60.2485,55271.0
2023-03-22 14:20:00,65.23,65.27,65.15,65.23,41085.0,60.2393,60.2762,60.1654,60.2393,41085.0
2023-03-22 14:30:00,65.23,65.37,65.02,65.29,92431.0,60.2393,60.3686,60.0453,60.2947,92431.0
2023-03-22 14:40:00,65.31,65.69,65.31,65.55,52444.0,60.3132,60.6641,60.3132,60.5348,52444.0
2023-03-22 14:50:00,65.52,65.54,65.04,65.1,50620.0,60.5071,60.5256,60.0638,60.1192,50620.0
2023-03-22 15:00:00,65.09,65.14,64.74,64.84,81883.0,60.11,60.1562,59.7868,59.8791,81883.0
2023-03-22 15:10:00,64.87,65.21,64.87,65.14,66577.0,59.9068,60.2208,59.9068,60.1562,66577.0
2023-03-22 15:20:00,65.16,65.44,65.14,65.28,47845.0,60.1746,60.4332,60.1562,60.2855,47845.0
2023-03-22 15:30:00,65.28,65.31,64.92,64.96,82572.0,60.2855,60.3132,59.953,59.9899,82572.0
2023-03-22 15:40:00,64.97,65.04,64.69,64.74,73304.0,59.9992,60.0638,59.7406,59.7868,73304.0
2023-03-22 15:50:00,64.73,64.79,64.11,64.13,406904.0,59.7775,59.8329,59.205,59.2234,406904.0
2023-03-23 09:30:00,63.84,64.05,63.62,63.74,73849.0,58.9556,59.1496,58.7525,58.8633,73849.0
2023-03-23 09:40:00,63.76,63.93,63.61,63.89,44469.0,58.8818,59.0387,58.7432,59.0018,44469.0
2023-03-23 09:50:00,63.9,63.97,63.78,63.88,34779.0,59.011,59.0757,58.9002,58.9926,34779.0
2023-03-23 10:00:00,63.88,63.92,63.7,63.85,42584.0,58.9926,59.0295,58.8263,58.9649,42584.0
2023-03-23 10:10:00,63.84,64.11,63.8,64.02,28759.0,58.9556,59.205,58.9187,59.1219,28759.0
2023-03-23 10:20:00,64.05,64.12,63.97,63.97,25024.0,59.1496,59.2142,59.0757,59.0757,25024.0
2023-03-23 10:30:00,63.97,64.29,63.97,64.15,36310.0,59.0757,59.3712,59.0757,59.2419,36310.0
2023-03-23 10:40:00,64.14,64.25,64.1,64.22,23057.0,59.2327,59.3343,59.1957,59.3066,23057.0
2023-03-23 10:50:00,64.23,64.32,64.2,64.29,16149.0,59.3158,59.3989,59.2881,59.3712,16149.0
2023-03-23 11:00:00,64.28,64.42,64.26,64.36,25824.0,59.362,59.4913,59.3435,59.4358,25824.0
2023-03-23 11:10:00,64.36,64.44,64.32,64.35,45689.0,59.4358,59.5097,59.3989,59.4266,45689.0
2023-03-23 11:20:00,64.33,64.4,64.3,64.36,17139.0,59.4081,59.4728,59.3804,59.4358,17139.0
2023-03-23 11:30:00,64.37,64.47,64.33,64.44,26680.0,59.4451,59.5374,59.4081,59.5097,26680.0
2023-03-23 11:40:00,64.44,64.5,64.38,64.38,47614.0,59.5097,59.5651,59.4543,59.4543,47614.0
2023-03-23 11:50:00,64.38,64.63,64.38,64.52,50934.0,59.4543,59.6852,59.4543,59.5836,50934.0
2023-03-23 12:00:00,64.52,64.53,64.4,64.52,13879.0,59.5836,59.5928,59.4728,59.5836,13879.0
2023-03-23 12:10:00,64.53,64.55,64.42,64.52,20167.0,59.5928,59.6113,59.4913,59.5836,20167.0
2023-03-23 12:20:00,64.53,64.54,64.38,64.45,28181.0,59.5928,59.6021,59.4543,59.519,28181.0
2023-03-23 12:30:00,64.47,64.49,64.37,64.42,14996.0,59.5374,59.5559,59.4451,59.4913,14996.0
2023-03-23 12:40:00,64.4,64.4,64.18,64.27,16065.0,59.4728,59.4728,59.2696,59.3527,16065.0
2023-03-23 12:50:00,64.27,64.35,64.23,64.31,24593.0,59.3527,59.4266,59.3158,59.3897,24593.0
2023-03-23 13:00:00,64.31,64.33,64.18,64.19,31997.0,59.3897,59.4081,59.2696,59.2789,31997.0
2023-03-23 13:10:00,64.2,64.21,64.09,64.12,29294.0,59.2881,59.2973,59.1865,59.2142,29294.0
2023-03-23 13:20:00,64.13,64.2,63.97,64.09,42658.0,59.2234,59.2881,59.0757,59.1865,42658.0
2023-03-23 13:30:00,64.08,64.1,63.91,63.92,15336.0,59.1773,59.1957,59.0203,59.0295,15336.0
2023-03-23 13:40:00,63.91,64.01,63.9,63.94,25753.0,59.0203,59.1126,59.011,59.048,25753.0
2023-03-23 13:50:00,63.94,63.94,63.84,63.85,17547.0,59.048,59.048,58.9556,58.9649,17547.0
2023-03-23 14:00:00,63.86,63.94,63.75,63.78,61838.0,58.9741,59.048,58.8725,58.9002,61838.0
2023-03-23 14:10:00,63.8,63.86,63.73,63.8,44119.0,58.9187,58.9741,58.854,58.9187,44119.0
2023-03-23 14:20:00,63.8,63.82,63.56,63.57,23156.0,58.9187,58.9372,58.6971,58.7063,23156.0
2023-03-23 14:30:00,63.56,63.65,63.5,63.53,28760.0,58.6971,58.7802,58.6416,58.6693,28760.0
2023-03-23 14:40:00,63.54,63.56,63.32,63.36,38303.0,58.6786,58.6971,58.4754,58.5124,38303.0
2023-03-23 14:50:00,63.34,63.34,63.14,63.29,33985.0,58.4939,58.4939,58.3092,58.4477,33985.0
2023-03-23 15:00:00,63.3,63.68,63.29,63.44,70809.0,58.4569,58.8079,58.4477,58.5862,70809.0
2023-03-23 15:10:00,63.46,63.49,63.11,63.14,48462.0,58.6047,58.6324,58.2815,58.3092,48462.0
2023-03-23 15:20:00,63.13,63.23,62.97,63.11,39682.0,58.3,58.3923,58.1522,58.2815,39682.0
2023-03-23 15:30:00,63.1,63.28,63.04,63.2,47476.0,58.2722,58.4385,58.2168,58.3646,47476.0
2023-03-23 15:40:00,63.19,63.36,63.12,63.26,66869.0,58.3554,58.5124,58.2907,58.42,66869.0
2023-03-23 15:50:00,63.27,63.47,63.26,63.31,320119.0,58.4292,58.6139,58.42,58.4662,320119.0
2023-03-24 09:30:00,63.28,63.77,63.28,63.64,40813.0,58.4385,58.891,58.4385,58.7709,40813.0
2023-03-24 09:40:00,63.61,63.89,63.48,63.8,51578.0,58.7432,59.0018,58.6232,58.9187,51578.0
2023-03-24 09:50:00,63.79,64.29,63.78,63.96,152710.0,58.9095,59.3712,58.9002,59.0664,152710.0
2023-03-24 10:00:00,63.99,64.1,63.9,64.09,40122.0,59.0942,59.1957,59.011,59.1865,40122.0
2023-03-24 10:10:00,64.13,64.17,63.97,64.11,23165.0,59.2234,59.2604,59.0757,59.205,23165.0
2023-03-24 10:20:00,64.12,64.32,63.95,64.3,48222.0,59.2142,59.3989,59.0572,59.3804,48222.0
2023-03-24 10:30:00,64.3,64.36,64.19,64.23,25518.0,59.3804,59.4358,59.2789,59.3158,25518.0
2023-03-24 10:40:00,64.24,64.35,64.17,64.3,28188.0,59.325,59.4266,59.2604,59.3804,28188.0
2023-03-24 10:50:00,64.27,64.34,64.2,64.33,15766.0,59.3527,59.4174,59.2881,59.4081,15766.0
2023-03-24 11:00:00,64.31,64.4,64.16,64.17,23076.0,59.3897,59.4728,59.2511,59.2604,23076.0
2023-03-24 11:10:00,64.16,64.2,64.04,64.17,21767.0,59.2511,59.2881,59.1403,59.2604,21767.0
2023-03-24 11:20:00,64.17,64.42,64.17,64.41,72935.0,59.2604,59.4913,59.2604,59.482,72935.0
2023-03-24 11:30:00,64.4,64.47,64.28,64.38,37930.0,59.4728,59.5374,59.362,59.4543,37930.0
2023-03-24 11:40:00,64.39,64.62,64.37,64.54,78252.0,59.4636,59.676,59.4451,59.6021,78252.0
2023-03-24 11:50:00,64.52,64.53,64.34,64.52,36950.0,59.5836,59.5928,59.4174,59.5836,36950.0
2023-03-24 12:00:00,64.5,64.59,64.36,64.45,26436.0,59.5651,59.6482,59.4358,59.519,26436.0
2023-03-24 12:10:00,64.47,64.56,64.47,64.55,22947.0,59.5374,59.6205,59.5374,59.6113,22947.0
2023-03-24 12:20:00,64.56,64.56,64.39,64.52,33428.0,59.6205,59.6205,59.4636,59.5836,33428.0
2023-03-24 12:30:00,64.54,64.57,64.44,64.48,59374.0,59.6021,59.6298,59.5097,59.5467,59374.0
2023-03-24 12:40:00,64.48,64.73,64.47,64.67,42222.0,59.5467,59.7775,59.5374,59.7221,42222.0
2023-03-24 12:50:00,64.68,64.86,64.67,64.83,21780.0,59.7314,59.8976,59.7221,59.8699,21780.0
2023-03-24 13:00:00,64.83,64.91,64.77,64.82,25079.0,59.8699,59.9438,59.8145,59.8607,25079.0
2023-03-24 13:10:00,64.82,64.83,64.69,64.69,13132.0,59.8607,59.8699,59.7406,59.7406,13132.0
2023-03-24 13:20:00,64.7,64.87,64.69,64.74,21176.0,59.7498,59.9068,59.7406,59.7868,21176.0
2023-03-24 13:30:00,64.72,64.91,64.7,64.77,62614.0,59.7683,59.9438,59.7498,59.8145,62614.0
2023-03-24 13:40:00,64.79,64.79,64.68,64.72,27210.0,59.8329,59.8329,59.7314,59.7683,27210.0
2023-03-24 13:50:00,64.72,64.8,64.68,64.75,21198.0,59.7683,59.8422,59.7314,59.796,21198.0
2023-03-24 14:00:00,64.75,64.78,64.71,64.77,14893.0,59.796,59.8237,59.7591,59.8145,14893.0
2023-03-24 14:10:00,64.78,64.87,64.73,64.8,28617.0,59.8237,59.9068,59.7775,59.8422,28617.0
2023-03-24 14:20:00,64.81,64.83,64.75,64.82,25667.0,59.8514,59.8699,59.796,59.8607,25667.0
2023-03-24 14:30:00,64.82,65.03,64.81,65.02,76394.0,59.8607,60.0546,59.8514,60.0453,76394.0
2023-03-24 14:40:00,65.01,65.05,64.96,64.99,18627.0,60.0361,60.0731,59.9899,60.0176,18627.0
2023-03-24 14:50:00,65.0,65.06,64.97,65.03,35406.0,60.0269,60.0823,59.9992,60.0546,35406.0
2023-03-24 15:00:00,65.03,65.09,64.96,65.06,29157.0,60.0546,60.11,59.9899,60.0823,29157.0
2023-03-24 15:10:00,65.06,65.14,64.97,65.13,53414.0,60.0823,60.1562,59.9992,60.1469,53414.0
2023-03-24 15:20:00,65.13,65.33,65.12,65.31,31552.0,60.1469,60.3316,60.1377,60.3132,31552.0
2023-03-24 15:30:00,65.33,65.44,65.28,65.39,37312.0,60.3316,60.4332,60.2855,60.387,37312.0
2023-03-24 15:40:00,65.38,65.45,65.26,65.3,53513.0,60.3778,60.4424,60.267,60.3039,53513.0
2023-03-24 15:50:00,65.28,65.57,65.25,65.56,182434.0,60.2855,60.5533,60.2578,60.544,182434.0
2023-03-27 09:30:00,65.79,66.05,65.59,65.85,74662.0,60.7564,60.9965,60.5717,60.8118,74662.0
2023-03-27 09:40:00,65.84,65.95,65.51,65.52,65273.0,60.8026,60.9042,60.4979,60.5071,65273.0
2023-03-27 09:50:00,65.57,65.63,65.12,65.44,63937.0,60.5533,60.6087,60.1377,60.4332,63937.0
2023-03-27 10:00:00,65.44,65.49,65.2,65.31,46606.0,60.4332,60.4794,60.2116,60.3132,46606.0
2023-03-27 10:10:00,65.31,65.53,65.29,65.39,42548.0,60.3132,60.5163,60.2947,60.387,42548.0
2023-03-27 10:20:00,65.38,65.57,65.33,65.54,37289.0,60.3778,60.5533,60.3316,60.5256,37289.0
2023-03-27 10:30:00,65.54,65.54,65.31,65.5,30738.0,60.5256,60.5256,60.3132,60.4886,30738.0
2023-03-27 10:40:00,65.5,65.52,65.35,65.43,33803.0,60.4886,60.5071,60.3501,60.424,33803.0
2023-03-27 10:50:00,65.42,65.54,65.39,65.39,32894.0,60.4147,60.5256,60.387,60.387,32894.0
2023-03-27 11:00:00,65.38,65.43,65.32,65.37,19743.0,60.3778,60.424,60.3224,60.3686,19743.0
2023-03-27 11:10:00,65.34,65.49,65.34,65.38,27334.0,60.3409,60.4794,60.3409,60.3778,27334.0
2023-03-27 11:20:00,65.38,65.51,65.38,65.5,36812.0,60.3778,60.4979,60.3778,60.4886,36812.0
2023-03-27 11:30:00,65.5,65.58,65.47,65.56,22191.0,60.4886,60.5625,60.4609,60.544,22191.0
2023-03-27 11:40:00,65.56,65.66,65.55,65.62,31583.0,60.544,60.6364,60.5348,60.5994,31583.0
2023-03-27 11:50:00,65.62,65.69,65.53,65.65,24487.0,60.5994,60.6641,60.5163,60.6271,24487.0
2023-03-27 12:00:00,65.63,65.71,65.5,65.51,25043.0,60.6087,60.6826,60.4886,60.4979,25043.0
2023-03-27 12:10:00,65.52,65.59,65.46,65.54,17561.0,60.5071,60.5717,60.4517,60.5256,17561.0
2023-03-27 12:20:00,65.53,65.59,65.47,65.51,25758.0,60.5163,60.5717,60.4609,60.4979,25758.0
2023-03-27 12:30:00,65.51,65.63,65.5,65.63,20776.0,60.4979,60.6087,60.4886,60.6087,20776.0
2023-03-27 12:40:00,65.65,65.67,65.54,65.58,30643.0,60.6271,60.6456,60.5256,60.5625,30643.0
2023-03-27 12:50:00,65.58,65.63,65.51,65.61,24816.0,60.5625,60.6087,60.4979,60.5902,24816.0
2023-03-27 13:00:00,65.6,65.74,65.58,65.72,18997.0,60.581,60.7103,60.5625,60.6918,18997.0
2023-03-27 13:10:00,65.72,65.72,65.65,65.65,16448.0,60.6918,60.6918,60.6271,60.6271,16448.0
2023-03-27 13:20:00,65.67,65.78,65.65,65.78,15472.0,60.6456,60.7472,60.6271,60.7472,15472.0
2023-03-27 13:30:00,65.78,65.82,65.62,65.66,26950.0,60.7472,60.7841,60.5994,60.6364,26950.0
2023-03-27 13:40:00,65.67,65.75,65.67,65.69,22295.0,60.6456,60.7195,60.6456,60.6641,22295.0
2023-03-27 13:50:00,65.69,65.7,65.6,65.64,21542.0,60.6641,60.6733,60.581,60.6179,21542.0
2023-03-27 14:00:00,65.65,65.71,65.62,65.66,18457.0,60.6271,60.6826,60.5994,60.6364,18457.0
2023-03-27 14:10:00,65.66,65.72,65.61,65.61,24907.0,60.6364,60.6918,60.5902,60.5902,24907.0
2023-03-27 14:20:00,65.61,65.69,65.51,65.52,26103.0,60.5902,60.6641,60.4979,60.5071,26103.0
2023-03-27 14:30:00,65.52,65.58,65.51,65.53,29262.0,60.5071,60.5625,60.4979,60.5163,29262.0
2023-03-27 14:40:00,65.52,65.53,65.44,65.49,31935.0,60.5071,60.5163,60.4332,60.4794,31935.0
2023-03-27 14:50:00,65.48,65.49,65.35,65.45,27808.0,60.4702,60.4794,60.3501,60.4424,27808.0
2023-03-27 15:00:00,65.45,65.47,65.24,65.26,45275.0,60.4424,60.4609,60.2485,60.267,45275.0
2023-03-27 15:10:00,65.26,65.4,65.25,65.36,24312.0,60.267,60.3963,60.2578,60.3593,24312.0
2023-03-27 15:20:00,65.36,65.46,65.33,65.45,34184.0,60.3593,60.4517,60.3316,60.4424,34184.0
2023-03-27 15:30:00,65.46,65.49,65.27,65.31,44735.0,60.4517,60.4794,60.2762,60.3132,44735.0
2023-03-27 15:40:00,65.32,65.34,65.18,65.2,70424.0,60.3224,60.3409,60.1931,60.2116,70424.0
2023-03-27 15:50:00,65.19,65.38,65.18,65.28,285701.0,60.2023,60.3778,60.1931,60.2855,285701.0
2023-03-28 09:30:00,65.11,65.48,64.99,65.42,37273.0,60.1285,60.4702,60.0176,60.4147,37273.0
2023-03-28 09:40:00,65.43,65.6,65.34,65.4,36145.0,60.424,60.581,60.3409,60.3963,36145.0
2023-03-28 09:50:00,65.4,65.46,65.26,65.36,42331.0,60.3963,60.4517,60.267,60.3593,42331.0
2023-03-28 10:00:00,65.36,65.52,65.35,65.44,64491.0,60.3593,60.5071,60.3501,60.4332,64491.0
2023-03-28 10:10:00,65.44,65.48,65.35,65.38,19049.0,60.4332,60.4702,60.3501,60.3778,19049.0
2023-03-28 10:20:00,65.38,65.5,65.31,65.45,24955.0,60.3778,60.4886,60.3132,60.4424,24955.0
2023-03-28 10:30:00,65.44,65.47,65.34,65.39,23272.0,60.4332,60.4609,60.3409,60.387,23272.0
2023-03-28 10:40:00,65.4,65.46,65.35,65.44,40009.0,60.3963,60.4517,60.3501,60.4332,40009.0
2023-03-28 10:50:00,65.44,65.52,65.43,65.5,16309.0,60.4332,60.5071,60.424,60.4886,16309.0
2023-03-28 11:00:00,65.53,65.64,65.51,65.62,14452.0,60.5163,60.6179,60.4979,60.5994,14452.0
2023-03-28 11:10:00,65.62,65.73,65.59,65.72,17643.0,60.5994,60.701,60.5717,60.6918,17643.0
2023-03-28 11:20:00,65.73,65.88,65.7,65.87,18916.0,60.701,60.8396,60.6733,60.8303,18916.0
2023-03-28 11:30:00,65.88,65.98,65.84,65.97,17168.0,60.8396,60.9319,60.8026,60.9227,17168.0
2023-03-28 11:40:00,65.98,66.01,65.88,66.01,50440.0,60.9319,60.9596,60.8396,60.9596,50440.0
2023-03-28 11:50:00,66.01,66.07,65.99,66.03,17992.0,60.9596,61.015,60.9411,60.9781,17992.0
2023-03-28 12:00:00,66.02,66.05,65.95,66.01,16994.0,60.9688,60.9965,60.9042,60.9596,16994.0
2023-03-28 12:10:00,65.99,66.04,65.93,66.02,21482.0,60.9411,60.9873,60.8857,60.9688,21482.0
2023-03-28 12:20:00,66.01,66.03,65.84,65.84,24124.0,60.9596,60.9781,60.8026,60.8026,24124.0
2023-03-28 12:30:00,65.84,65.9,65.81,65.9,30713.0,60.8026,60.858,60.7749,60.858,30713.0
2023-03-28 12:40:00,65.9,65.95,65.8,65.8,17174.0,60.858,60.9042,60.7657,60.7657,17174.0
2023-03-28 12:50:00,65.8,65.81,65.64,65.66,40319.0,60.7657,60.7749,60.6179,60.6364,40319.0
2023-03-28 13:00:00,65.67,65.71,65.6,65.62,18807.0,60.6456,60.6826,60.581,60.5994,18807.0
2023-03-28 13:10:00,65.62,65.64,65.5,65.54,24558.0,60.5994,60.6179,60.4886,60.5256,24558.0
2023-03-28 13:20:00,65.53,65.59,65.42,65.44,24089.0,60.5163,60.5717,60.4147,60.4332,24089.0
2023-03-28 13:30:00,65.41,65.44,65.32,65.44,16680.0,60.4055,60.4332,60.3224,60.4332,16680.0
2023-03-28 13:40:00,65.44,65.48,65.4,65.45,16289.0,60.4332,60.4702,60.3963,60.4424,16289.0
2023-03-28 13:50:00,65.45,65.49,65.33,65.34,9249.0,60.4424,60.4794,60.3316,60.3409,9249.0
2023-03-28 14:00:00,65.33,65.38,65.27,65.33,16021.0,60.3316,60.3778,60.2762,60.3316,16021.0
2023-03-28 14:10:00,65.32,65.32,65.22,65.26,10292.0,60.3224,60.3224,60.23,60.267,10292.0
2023-03-28 14:20:00,65.29,65.38,65.29,65.36,12515.0,60.2947,60.3778,60.2947,60.3593,12515.0
2023-03-28 14:30:00,65.37,65.42,65.35,65.41,13106.0,60.3686,60.4147,60.3501,60.4055,13106.0
2023-03-28 14:40:00,65.41,65.49,65.4,65.43,10292.0,60.4055,60.4794,60.3963,60.424,10292.0
2023-03-28 14:50:00,65.45,65.46,65.39,65.44,14010.0,60.4424,60.4517,60.387,60.4332,14010.0
2023-03-28 15:00:00,65.44,65.46,65.38,65.45,17902.0,60.4332,60.4517,60.3778,60.4424,17902.0
2023-03-28 15:10:00,65.46,65.48,65.35,65.37,29533.0,60.4517,60.4702,60.3501,60.3686,29533.0
2023-03-28 15:20:00,65.37,65.43,65.32,65.36,33053.0,60.3686,60.424,60.3224,60.3593,33053.0
2023-03-28 15:30:00,65.36,65.48,65.34,65.43,33726.0,60.3593,60.4702,60.3409,60.424,33726.0
2023-03-28 15:40:00,65.44,65.46,65.35,65.39,30788.0,60.4332,60.4517,60.3501,60.387,30788.0
2023-03-28 15:50:00,65.4,65.44,65.24,65.4,200618.0,60.3963,60.4332,60.2485,60.3963,200618.0
2023-03-29 09:30:00,65.79,66.19,65.78,66.11,41539.0,60.7564,61.1258,60.7472,61.052,41539.0
2023-03-29 09:40:00,66.1,66.23,66.0,66.14,46704.0,61.0427,61.1628,60.9504,61.0797,46704.0
2023-03-29 09:50:00,66.14,66.17,66.02,66.08,38477.0,61.0797,61.1074,60.9688,61.0242,38477.0
2023-03-29 10:00:00,66.08,66.27,66.08,66.11,38863.0,61.0242,61.1997,61.0242,61.052,38863.0
2023-03-29 10:10:00,66.1,66.19,65.93,66.02,36198.0,61.0427,61.1258,60.8857,60.9688,36198.0
2023-03-29 10:20:00,65.99,66.14,65.95,66.14,20344.0,60.9411,61.0797,60.9042,61.0797,20344.0
2023-03-29 10:30:00,66.14,66.28,66.1,66.16,24605.0,61.0797,61.2089,61.0427,61.0981,24605.0
2023-03-29 10:40:00,66.14,66.32,66.14,66.28,28664.0,61.0797,61.2459,61.0797,61.2089,28664.0
2023-03-29 10:50:00,66.29,66.32,66.16,66.18,12302.0,61.2182,61.2459,61.0981,61.1166,12302.0
2023-03-29 11:00:00,66.17,66.28,66.09,66.26,18099.0,61.1074,61.2089,61.0335,61.1905,18099.0
2023-03-29 11:10:00,66.28,66.47,66.26,66.4,29500.0,61.2089,61.3844,61.1905,61.3198,29500.0
2023-03-29 11:20:00,66.37,66.4,66.24,66.26,21800.0,61.2921,61.3198,61.172,61.1905,21800.0
2023-03-29 11:30:00,66.29,66.34,66.26,66.29,20936.0,61.2182,61.2644,61.1905,61.2182,20936.0
2023-03-29 11:40:00,66.28,66.38,66.27,66.35,15510.0,61.2089,61.3013,61.1997,61.2736,15510.0
2023-03-29 11:50:00,66.36,66.5,66.36,66.41,30044.0,61.2828,61.4121,61.2828,61.329,30044.0
2023-03-29 12:00:00,66.43,66.44,66.38,66.42,16143.0,61.3475,61.3567,61.3013,61.3382,16143.0
2023-03-29 12:10:00,66.44,66.44,66.35,66.42,20148.0,61.3567,61.3567,61.2736,61.3382,20148.0
2023-03-29 12:20:00,66.42,66.43,66.34,66.41,18360.0,61.3382,61.3475,61.2644,61.329,18360.0
2023-03-29 12:30:00,66.42,66.48,66.42,66.46,15521.0,61.3382,61.3936,61.3382,61.3752,15521.0
2023-03-29 12:40:00,66.46,66.48,66.42,66.47,14953.0,61.3752,61.3936,61.3382,61.3844,14953.0
2023-03-29 12:50:00,66.46,66.5,66.42,66.49,26229.0,61.3752,61.4121,61.3382,61.4029,26229.0
2023-03-29 13:00:00,66.48,66.53,66.44,66.5,16646.0,61.3936,61.4398,61.3567,61.4121,16646.0
2023-03-29 13:10:00,66.52,66.57,66.51,66.54,18651.0,61.4306,61.4768,61.4213,61.4491,18651.0
2023-03-29 13:20:00,66.54,66.57,66.5,66.55,9053.0,61.4491,61.4768,61.4121,61.4583,9053.0
2023-03-29 13:30:00,66.55,66.59,66.42,66.45,21445.0,61.4583,61.4952,61.3382,61.3659,21445.0
2023-03-29 13:40:00,66.44,66.48,66.29,66.29,23071.0,61.3567,61.3936,61.2182,61.2182,23071.0
2023-03-29 13:50:00,66.29,66.29,66.18,66.19,16853.0,61.2182,61.2182,61.1166,61.1258,16853.0
2023-03-29 14:00:00,66.2,66.31,66.15,66.31,18337.0,61.1351,61.2367,61.0889,61.2367,18337.0
2023-03-29 14:10:00,66.31,66.34,66.27,66.3,15138.0,61.2367,61.2644,61.1997,61.2274,15138.0
2023-03-29 14:20:00,66.3,66.41,66.28,66.41,14424.0,61.2274,61.329,61.2089,61.329,14424.0
2023-03-29 14:30:00,66.42,66.42,66.35,66.38,20192.0,61.3382,61.3382,61.2736,61.3013,20192.0
2023-03-29 14:40:00,66.37,66.39,66.31,66.33,19918.0,61.2921,61.3105,61.2367,61.2551,19918.0
2023-03-29 14:50:00,66.33,66.47,66.31,66.45,40214.0,61.2551,61.3844,61.2367,61.3659,40214.0
2023-03-29 15:00:00,66.45,66.53,66.42,66.45,50438.0,61.3659,61.4398,61.3382,61.3659,50438.0
2023-03-29 15:10:00,66.45,66.49,66.33,66.39,82982.0,61.3659,61.4029,61.2551,61.3105,82982.0
2023-03-29 15:20:00,66.37,66.42,66.3,66.3,56424.0,61.2921,61.3382,61.2274,61.2274,56424.0
2023-03-29 15:30:00,66.3,66.43,66.29,66.36,47362.0,61.2274,61.3475,61.2182,61.2828,47362.0
2023-03-29 15:40:00,66.36,66.45,66.29,66.45,56503.0,61.2828,61.3659,61.2182,61.3659,56503.0
2023-03-29 15:50:00,66.46,66.61,66.43,66.54,312022.0,61.3752,61.5137,61.3475,61.4491,312022.0
2023-03-30 09:30:00,66.7,67.11,66.7,66.94,54749.0,61.5968,61.9754,61.5968,61.8185,54749.0
2023-03-30 09:40:00,66.94,66.97,66.74,66.81,30242.0,61.8185,61.8462,61.6338,61.6984,30242.0
2023-03-30 09:50:00,66.81,67.02,66.8,66.96,34039.0,61.6984,61.8923,61.6892,61.8369,34039.0
2023-03-30 10:00:00,66.97,66.97,66.86,66.9,14420.0,61.8462,61.8462,61.7446,61.7815,14420.0
2023-03-30 10:10:00,66.88,66.97,66.84,66.89,20666.0,61.763,61.8462,61.7261,61.7723,20666.0
2023-03-30 10:20:00,66.88,66.96,66.76,66.95,7118.0,61.763,61.8369,61.6522,61.8277,7118.0
2023-03-30 10:30:00,66.96,67.0,66.92,66.95,17853.0,61.8369,61.8739,61.8,61.8277,17853.0
2023-03-30 10:40:00,66.96,67.01,66.88,66.91,13402.0,61.8369,61.8831,61.763,61.7907,13402.0
2023-03-30 10:50:00,66.9,66.94,66.73,66.75,26264.0,61.7815,61.8185,61.6245,61.643,26264.0
2023-03-30 11:00:00,66.73,66.78,66.63,66.74,11911.0,61.6245,61.6707,61.5322,61.6338,11911.0
2023-03-30 11:10:00,66.75,66.79,66.66,66.77,14193.0,61.643,61.6799,61.5599,61.6615,14193.0
2023-03-30 11:20:00,66.78,66.89,66.78,66.87,13477.0,61.6707,61.7723,61.6707,61.7538,13477.0
2023-03-30 11:30:00,66.87,66.88,66.71,66.72,14506.0,61.7538,61.763,61.606,61.6153,14506.0
2023-03-30 11:40:00,66.71,66.77,66.65,66.67,21415.0,61.606,61.6615,61.5506,61.5691,21415.0
2023-03-30 11:50:00,66.69,66.8,66.63,66.75,16190.0,61.5876,61.6892,61.5322,61.643,16190.0
2023-03-30 12:00:00,66.73,66.79,66.71,66.77,12512.0,61.6245,61.6799,61.606,61.6615,12512.0
2023-03-30 12:10:00,66.77,66.82,66.72,66.74,9146.0,61.6615,61.7076,61.6153,61.6338,9146.0
2023-03-30 12:20:00,66.75,66.76,66.66,66.66,8750.0,61.643,61.6522,61.5599,61.5599,8750.0
2023-03-30 12:30:00,66.63,66.63,66.49,66.54,11286.0,61.5322,61.5322,61.4029,61.4491,11286.0
2023-03-30 12:40:00,66.54,66.61,66.52,66.59,12773.0,61.4491,61.5137,61.4306,61.4952,12773.0
2023-03-30 12:50:00,66.58,66.66,66.55,66.61,11241.0,61.486,61.5599,61.4583,61.5137,11241.0
2023-03-30 13:00:00,66.61,66.65,66.41,66.49,29997.0,61.5137,61.5506,61.329,61.4029,29997.0
2023-03-30 13:10:00,66.47,66.59,66.32,66.41,24480.0,61.3844,61.4952,61.2459,61.329,24480.0
2023-03-30 13:20:00,66.42,66.63,66.42,66.63,69852.0,61.3382,61.5322,61.3382,61.5322,69852.0
2023-03-30 13:30:00,66.62,66.64,66.49,66.58,14700.0,61.5229,61.5414,61.4029,61.486,14700.0
2023-03-30 13:40:00,66.59,66.64,66.57,66.61,14106.0,61.4952,61.5414,61.4768,61.5137,14106.0
2023-03-30 13:50:00,66.62,66.66,66.58,66.66,14751.0,61.5229,61.5599,61.486,61.5599,14751.0
2023-03-30 14:00:00,66.66,66.8,66.66,66.78,13009.0,61.5599,61.6892,61.5599,61.6707,13009.0
2023-03-30 14:10:00,66.77,66.81,66.71,66.77,11691.0,61.6615,61.6984,61.606,61.6615,11691.0
2023-03-30 14:20:00,66.76,66.9,66.76,66.89,13487.0,61.6522,61.7815,61.6522,61.7723,13487.0
2023-03-30 14:30:00,66.91,67.03,66.9,66.93,39320.0,61.7907,61.9016,61.7815,61.8092,39320.0
2023-03-30 14:40:00,66.93,66.96,66.84,66.87,29096.0,61.8092,61.8369,61.7261,61.7538,29096.0
2023-03-30 14:50:00,66.88,66.92,66.85,66.88,22979.0,61.763,61.8,61.7353,61.763,22979.0
2023-03-30 15:00:00,66.87,66.91,66.78,66.78,43565.0,61.7538,61.7907,61.6707,61.6707,43565.0
2023-03-30 15:10:00,66.78,66.79,66.73,66.76,23556.0,61.6707,61.6799,61.6245,61.6522,23556.0
2023-03-30 15:20:00,66.76,66.85,66.74,66.83,26865.0,61.6522,61.7353,61.6338,61.7169,26865.0
2023-03-30 15:30:00,66.82,66.9,66.8,66.89,37352.0,61.7076,61.7815,61.6892,61.7723,37352.0
2023-03-30 15:40:00,66.88,66.93,66.85,66.9,39774.0,61.763,61.8092,61.7353,61.7815,39774.0
2023-03-30 15:50:00,66.9,66.97,66.84,66.91,192794.0,61.7815,61.8462,61.7261,61.7907,192794.0
2023-03-31 09:30:00,67.23,67.27,67.02,67.13,29991.0,62.0863,62.1232,61.8923,61.9939,29991.0
2023-03-31 09:40:00,67.17,67.28,66.89,66.9,22563.0,62.0309,62.1324,61.7723,61.7815,22563.0
2023-03-31 09:50:00,66.93,67.15,66.78,67.15,24098.0,61.8092,62.0124,61.6707,62.0124,24098.0
2023-03-31 10:00:00,67.14,67.29,67.14,67.28,42304.0,62.0031,62.1417,62.0031,62.1324,42304.0
2023-03-31 10:10:00,67.27,67.35,67.23,67.35,28833.0,62.1232,62.1971,62.0863,62.1971,28833.0
2023-03-31 10:20:00,67.34,67.36,67.2,67.24,24515.0,62.1878,62.2063,62.0586,62.0955,24515.0
2023-03-31 10:30:00,67.25,67.27,67.05,67.1,19113.0,62.1047,62.1232,61.92,61.9662,19113.0
2023-03-31 10:40:00,67.09,67.15,67.05,67.06,17633.0,61.957,62.0124,61.92,61.9293,17633.0
2023-03-31 10:50:00,67.08,67.09,67.03,67.08,20686.0,61.9477,61.957,61.9016,61.9477,20686.0
2023-03-31 11:00:00,67.08,67.21,67.05,67.16,22239.0,61.9477,62.0678,61.92,62.0216,22239.0
2023-03-31 11:10:00,67.16,67.28,67.15,67.26,22243.0,62.0216,62.1324,62.0124,62.114,22243.0
2023-03-31 11:20:00,67.26,67.31,67.05,67.05,30374.0,62.114,62.1601,61.92,61.92,30374.0
2023-03-31 11:30:00,67.06,67.13,67.04,67.05,14540.0,61.9293,61.9939,61.9108,61.92,14540.0
2023-03-31 11:40:00,67.04,67.09,67.0,67.06,19933.0,61.9108,61.957,61.8739,61.9293,19933.0
2023-03-31 11:50:00,67.08,67.1,67.01,67.01,21049.0,61.9477,61.9662,61.8831,61.8831,21049.0
2023-03-31 12:00:00,67.02,67.06,66.98,67.03,24694.0,61.8923,61.9293,61.8554,61.9016,24694.0
2023-03-31 12:10:00,67.03,67.04,66.97,67.01,14401.0,61.9016,61.9108,61.8462,61.8831,14401.0
2023-03-31 12:20:00,67.02,67.11,67.0,67.02,24517.0,61.8923,61.9754,61.8739,61.8923,24517.0
2023-03-31 12:30:00,67.03,67.04,66.95,67.0,21486.0,61.9016,61.9108,61.8277,61.8739,21486.0
2023-03-31 12:40:00,66.98,67.01,66.89,66.93,32413.0,61.8554,61.8831,61.7723,61.8092,32413.0
2023-03-31 12:50:00,66.92,67.0,66.91,66.99,27229.0,61.8,61.8739,61.7907,61.8646,27229.0
2023-03-31 13:00:00,66.99,67.1,66.96,67.09,26424.0,61.8646,61.9662,61.8369,61.957,26424.0
2023-03-31 13:10:00,67.09,67.09,66.91,66.97,141820.0,61.957,61.957,61.7907,61.8462,141820.0
2023-03-31 13:20:00,66.96,67.0,66.87,66.89,52695.0,61.8369,61.8739,61.7538,61.7723,52695.0
2023-03-31 13:30:00,66.9,66.94,66.87,66.91,21196.0,61.7815,61.8185,61.7538,61.7907,21196.0
2023-03-31 13:40:00,66.91,66.92,66.84,66.87,51810.0,61.7907,61.8,61.7261,61.7538,51810.0
2023-03-31 13:50:00,66.87,66.93,66.84,66.91,41207.0,61.7538,61.8092,61.7261,61.7907,41207.0
2023-03-31 14:00:00,66.92,66.95,66.86,66.9,18139.0,61.8,61.8277,61.7446,61.7815,18139.0
2023-03-31 14:10:00,66.9,66.98,66.87,66.97,22486.0,61.7815,61.8554,61.7538,61.8462,22486.0
2023-03-31 14:20:00,66.98,67.01,66.88,66.94,24569.0,61.8554,61.8831,61.763,61.8185,24569.0
2023-03-31 14:30:00,66.95,67.18,66.92,67.12,199338.0,61.8277,62.0401,61.8,61.9847,199338.0
2023-03-31 14:40:00,67.12,67.51,67.11,67.5,253306.0,61.9847,62.3448,61.9754,62.3356,253306.0
2023-03-31 14:50:00,67.5,67.98,67.38,67.53,473813.0,62.3356,62.7789,62.2248,62.3633,473813.0
2023-03-31 15:00:00,67.53,67.63,67.3,67.3,200070.0,62.3633,62.4557,62.1509,62.1509,200070.0
2023-03-31 15:10:00,67.26,67.51,67.25,67.46,169044.0,62.114,62.3448,62.1047,62.2987,169044.0
2023-03-31 15:20:00,67.47,67.63,67.44,67.48,95053.0,62.3079,62.4557,62.2802,62.3171,95053.0
2023-03-31 15:30:00,67.49,67.52,67.25,67.3,113262.0,62.3264,62.3541,62.1047,62.1509,113262.0
2023-03-31 15:40:00,67.3,67.43,67.29,67.4,120921.0,62.1509,62.271,62.1417,62.2433,120921.0
2023-03-31 15:50:00,67.41,67.54,67.16,67.46,935608.0,62.2525,62.3725,62.0216,62.2987,935608.0
2023-04-03 09:30:00,67.47,67.47,66.91,67.1,125705.0,62.3079,62.3079,61.7907,61.9662,125705.0
2023-04-03 09:40:00,67.08,67.4,67.0,67.36,75846.0,61.9477,62.2433,61.8739,62.2063,75846.0
2023-04-03 09:50:00,67.37,67.62,67.25,67.27,54306.0,62.2156,62.4464,62.1047,62.1232,54306.0
2023-04-03 10:00:00,67.23,67.84,67.22,67.8,49641.0,62.0863,62.6496,62.077,62.6127,49641.0
2023-04-03 10:10:00,67.79,67.97,67.73,67.91,28091.0,62.6034,62.7696,62.548,62.7142,28091.0
2023-04-03 10:20:00,67.93,67.98,67.8,67.89,36841.0,62.7327,62.7789,62.6127,62.6958,36841.0
2023-04-03 10:30:00,67.9,67.98,67.85,67.98,29288.0,62.705,62.7789,62.6588,62.7789,29288.0
2023-04-03 10:40:00,67.96,68.02,67.85,67.89,42748.0,62.7604,62.8158,62.6588,62.6958,42748.0
2023-04-03 10:50:00,67.89,67.94,67.72,67.74,35188.0,62.6958,62.7419,62.5388,62.5572,35188.0
2023-04-03 11:00:00,67.73,67.79,67.63,67.72,22409.0,62.548,62.6034,62.4557,62.5388,22409.0
2023-04-03 11:10:00,67.72,67.82,67.67,67.67,34621.0,62.5388,62.6311,62.4926,62.4926,34621.0
2023-04-03 11:20:00,67.67,67.71,67.59,67.6,20469.0,62.4926,62.5295,62.4187,62.428,20469.0
2023-04-03 11:30:00,67.59,67.71,67.57,67.71,18406.0,62.4187,62.5295,62.4002,62.5295,18406.0
2023-04-03 11:40:00,67.72,67.8,67.69,67.71,17268.0,62.5388,62.6127,62.5111,62.5295,17268.0
2023-04-03 11:50:00,67.71,67.8,67.7,67.79,18410.0,62.5295,62.6127,62.5203,62.6034,18410.0
2023-04-03 12:00:00,67.8,67.91,67.8,67.84,23861.0,62.6127,62.7142,62.6127,62.6496,23861.0
2023-04-03 12:10:00,67.83,68.0,67.82,67.98,20736.0,62.6404,62.7974,62.6311,62.7789,20736.0
2023-04-03 12:20:00,67.98,68.0,67.95,67.98,52292.0,62.7789,62.7974,62.7512,62.7789,52292.0
2023-04-03 12:30:00,67.97,67.98,67.9,67.91,19316.0,62.7696,62.7789,62.705,62.7142,19316.0
2023-04-03 12:40:00,67.91,67.93,67.83,67.87,63029.0,62.7142,62.7327,62.6404,62.6773,63029.0
2023-04-03 12:50:00,67.87,67.87,67.76,67.81,25124.0,62.6773,62.6773,62.5757,62.6219,25124.0
2023-04-03 13:00:00,67.81,67.82,67.72,67.81,21864.0,62.6219,62.6311,62.5388,62.6219,21864.0
2023-04-03 13:10:00,67.81,67.89,67.8,67.85,14756.0,62.6219,62.6958,62.6127,62.6588,14756.0
2023-04-03 13:20:00,67.84,67.84,67.75,67.75,17053.0,62.6496,62.6496,62.5665,62.5665,17053.0
2023-04-03 13:30:00,67.74,67.78,67.68,67.76,17759.0,62.5572,62.5942,62.5018,62.5757,17759.0
2023-04-03 13:40:00,67.76,67.83,67.73,67.75,30749.0,62.5757,62.6404,62.548,62.5665,30749.0
2023-04-03 13:50:00,67.75,67.85,67.74,67.83,27477.0,62.5665,62.6588,62.5572,62.6404,27477.0
2023-04-03 14:00:00,67.83,67.86,67.77,67.86,28989.0,62.6404,62.6681,62.5849,62.6681,28989.0
2023-04-03 14:10:00,67.85,68.01,67.85,67.99,24410.0,62.6588,62.8066,62.6588,62.7881,24410.0
2023-04-03 14:20:00,67.98,68.11,67.97,67.97,40028.0,62.7789,62.8989,62.7696,62.7696,40028.0
2023-04-03 14:30:00,67.96,68.06,67.95,67.99,34180.0,62.7604,62.8528,62.7512,62.7881,34180.0
2023-04-03 14:40:00,68.01,68.01,67.84,67.84,20441.0,62.8066,62.8066,62.6496,62.6496,20441.0
2023-04-03 14:50:00,67.85,67.94,67.85,67.89,37204.0,62.6588,62.7419,62.6588,62.6958,37204.0
2023-04-03 15:00:00,67.89,67.98,67.84,67.85,26813.0,62.6958,62.7789,62.6496,62.6588,26813.0
2023-04-03 15:10:00,67.85,67.87,67.79,67.81,36348.0,62.6588,62.6773,62.6034,62.6219,36348.0
2023-04-03 15:20:00,67.81,67.9,67.74,67.87,34828.0,62.6219,62.705,62.5572,62.6773,34828.0
2023-04-03 15:30:00,67.87,67.9,67.79,67.84,54047.0,62.6773,62.705,62.6034,62.6496,54047.0
2023-04-03 15:40:00,67.85,67.92,67.71,67.73,72721.0,62.6588,62.7235,62.5295,62.548,72721.0
2023-04-03 15:50:00,67.72,67.72,67.46,67.53,391046.0,62.5388,62.5388,62.2987,62.3633,391046.0
2023-04-04 09:30:00,67.47,67.72,67.39,67.45,80664.0,62.3079,62.5388,62.234,62.2894,80664.0
2023-04-04 09:40:00,67.46,67.66,67.38,67.5,75525.0,62.2987,62.4834,62.2248,62.3356,75525.0
2023-04-04 09:50:00,67.52,67.72,67.51,67.57,23476.0,62.3541,62.5388,62.3448,62.4002,23476.0
2023-04-04 10:00:00,67.58,67.83,67.57,67.83,33714.0,62.4095,62.6404,62.4002,62.6404,33714.0
2023-04-04 10:10:00,67.86,68.11,67.75,68.04,30877.0,62.6681,62.8989,62.5665,62.8343,30877.0
2023-04-04 10:20:00,68.04,68.04,67.81,67.85,44055.0,62.8343,62.8343,62.6219,62.6588,44055.0
2023-04-04 10:30:00,67.85,68.03,67.82,68.02,34067.0,62.6588,62.8251,62.6311,62.8158,34067.0
2023-04-04 10:40:00,68.02,68.11,67.92,68.08,55326.0,62.8158,62.8989,62.7235,62.8712,55326.0
2023-04-04 10:50:00,68.08,68.09,67.83,67.89,35097.0,62.8712,62.8805,62.6404,62.6958,35097.0
2023-04-04 11:00:00,67.88,67.88,67.76,67.84,24753.0,62.6865,62.6865,62.5757,62.6496,24753.0
2023-04-04 11:10:00,67.84,68.02,67.81,67.97,23784.0,62.6496,62.8158,62.6219,62.7696,23784.0
2023-04-04 11:20:00,67.98,68.0,67.88,67.98,36097.0,62.7789,62.7974,62.6865,62.7789,36097.0
2023-04-04 11:30:00,67.98,68.11,67.93,68.11,67764.0,62.7789,62.8989,62.7327,62.8989,67764.0
2023-04-04 11:40:00,68.11,68.32,68.08,68.3,47484.0,62.8989,63.0929,62.8712,63.0744,47484.0
2023-04-04 11:50:00,68.29,68.31,68.15,68.17,24860.0,63.0652,63.0836,62.9359,62.9543,24860.0
2023-04-04 12:00:00,68.17,68.23,68.08,68.23,20228.0,62.9543,63.0098,62.8712,63.0098,20228.0
2023-04-04 12:10:00,68.25,68.26,68.01,68.05,20307.0,63.0282,63.0375,62.8066,62.8435,20307.0
2023-04-04 12:20:00,68.04,68.1,68.01,68.06,20837.0,62.8343,62.8897,62.8066,62.8528,20837.0
2023-04-04 12:30:00,68.09,68.15,68.07,68.13,38527.0,62.8805,62.9359,62.862,62.9174,38527.0
2023-04-04 12:40:00,68.13,68.21,68.12,68.19,23325.0,62.9174,62.9913,62.9082,62.9728,23325.0
2023-04-04 12:50:00,68.19,68.21,68.05,68.13,19120.0,62.9728,62.9913,62.8435,62.9174,19120.0
2023-04-04 13:00:00,68.13,68.15,68.09,68.13,18012.0,62.9174,62.9359,62.8805,62.9174,18012.0
2023-04-04 13:10:00,68.12,68.27,68.1,68.2,35196.0,62.9082,63.0467,62.8897,62.982,35196.0
2023-04-04 13:20:00,68.19,68.21,68.12,68.2,37811.0,62.9728,62.9913,62.9082,62.982,37811.0
2023-04-04 13:30:00,68.21,68.25,68.14,68.24,53067.0,62.9913,63.0282,62.9266,63.019,53067.0
2023-04-04 13:40:00,68.23,68.28,68.2,68.28,31028.0,63.0098,63.0559,62.982,63.0559,31028.0
2023-04-04 13:50:00,68.31,68.31,68.26,68.28,45342.0,63.0836,63.0836,63.0375,63.0559,45342.0
2023-04-04 14:00:00,68.28,68.35,68.25,68.27,45402.0,63.0559,63.1206,63.0282,63.0467,45402.0
2023-04-04 14:10:00,68.27,68.28,67.99,68.0,34981.0,63.0467,63.0559,62.7881,62.7974,34981.0
2023-04-04 14:20:00,68.0,68.18,68.0,68.17,30049.0,62.7974,62.9636,62.7974,62.9543,30049.0
2023-04-04 14:30:00,68.16,68.16,68.02,68.14,27448.0,62.9451,62.9451,62.8158,62.9266,27448.0
2023-04-04 14:40:00,68.14,68.23,68.13,68.19,24669.0,62.9266,63.0098,62.9174,62.9728,24669.0
2023-04-04 14:50:00,68.19,68.37,68.19,68.34,41116.0,62.9728,63.139,62.9728,63.1113,41116.0
2023-04-04 15:00:00,68.34,68.42,68.33,68.4,47860.0,63.1113,63.1852,63.1021,63.1667,47860.0
2023-04-04 15:10:00,68.39,68.46,68.33,68.43,36638.0,63.1575,63.2222,63.1021,63.1945,36638.0
2023-04-04 15:20:00,68.44,68.5,68.37,68.41,46801.0,63.2037,63.2591,63.139,63.176,46801.0
2023-04-04 15:30:00,68.42,68.48,68.35,68.4,50990.0,63.1852,63.2406,63.1206,63.1667,50990.0
2023-04-04 15:40:00,68.4,68.49,68.37,68.39,79893.0,63.1667,63.2499,63.139,63.1575,79893.0
2023-04-04 15:50:00,68.39,68.46,68.29,68.46,341852.0,63.1575,63.2222,63.0652,63.2222,341852.0
2023-04-05 09:30:00,68.91,69.7,68.86,69.68,128548.0,63.6377,64.3673,63.5916,64.3488,128548.0
2023-04-05 09:40:00,69.69,70.17,69.65,69.89,121912.0,64.358,64.8013,64.3211,64.5427,121912.0
2023-04-05 09:50:00,69.87,69.87,69.57,69.75,53582.0,64.5243,64.5243,64.2472,64.4135,53582.0
2023-04-05 10:00:00,69.76,69.91,69.56,69.86,87477.0,64.4227,64.5612,64.238,64.515,87477.0
2023-04-05 10:10:00,69.84,69.92,69.63,69.91,36933.0,64.4966,64.5705,64.3026,64.5612,36933.0
2023-04-05 10:20:00,69.91,69.99,69.75,69.95,40008.0,64.5612,64.6351,64.4135,64.5982,40008.0
2023-04-05 10:30:00,69.95,70.16,69.94,70.16,72442.0,64.5982,64.7921,64.5889,64.7921,72442.0
2023-04-05 10:40:00,70.16,70.53,70.16,70.39,99170.0,64.7921,65.1338,64.7921,65.0045,99170.0
2023-04-05 10:50:00,70.39,70.48,70.22,70.38,79230.0,65.0045,65.0876,64.8475,64.9953,79230.0
2023-04-05 11:00:00,70.38,70.44,70.16,70.19,78330.0,64.9953,65.0507,64.7921,64.8198,78330.0
2023-04-05 11:10:00,70.2,70.53,70.17,70.52,52494.0,64.829,65.1338,64.8013,65.1245,52494.0
2023-04-05 11:20:00,70.53,70.67,70.5,70.61,50285.0,65.1338,65.2631,65.1061,65.2077,50285.0
2023-04-05 11:30:00,70.61,70.88,70.57,70.82,56039.0,65.2077,65.457,65.1707,65.4016,56039.0
2023-04-05 11:40:00,70.81,70.89,70.6,70.61,55720.0,65.3924,65.4662,65.1984,65.2077,55720.0
2023-04-05 11:50:00,70.64,70.73,70.52,70.64,34259.0,65.2354,65.3185,65.1245,65.2354,34259.0
2023-04-05 12:00:00,70.66,70.78,70.64,70.78,31715.0,65.2538,65.3647,65.2354,65.3647,31715.0
2023-04-05 12:10:00,70.78,70.79,70.61,70.65,47601.0,65.3647,65.3739,65.2077,65.2446,47601.0
2023-04-05 12:20:00,70.66,70.74,70.59,70.69,49325.0,65.2538,65.3277,65.1892,65.2815,49325.0
2023-04-05 12:30:00,70.7,70.74,70.63,70.67,36624.0,65.2908,65.3277,65.2261,65.2631,36624.0
2023-04-05 12:40:00,70.67,70.8,70.66,70.76,38822.0,65.2631,65.3831,65.2538,65.3462,38822.0
2023-04-05 12:50:00,70.76,70.85,70.74,70.78,40164.0,65.3462,65.4293,65.3277,65.3647,40164.0
2023-04-05 13:00:00,70.78,70.78,70.64,70.75,30494.0,65.3647,65.3647,65.2354,65.3369,30494.0
2023-04-05 13:10:00,70.75,70.84,70.73,70.74,47640.0,65.3369,65.4201,65.3185,65.3277,47640.0
2023-04-05 13:20:00,70.73,70.92,70.71,70.91,35111.0,65.3185,65.4939,65.3,65.4847,35111.0
2023-04-05 13:30:00,70.92,70.94,70.85,70.9,38107.0,65.4939,65.5124,65.4293,65.4755,38107.0
2023-04-05 13:40:00,70.9,71.07,70.86,71.05,58059.0,65.4755,65.6325,65.4385,65.614,58059.0
2023-04-05 13:50:00,71.06,71.14,71.05,71.12,69180.0,65.6232,65.6971,65.614,65.6786,69180.0
2023-04-05 14:00:00,71.13,71.17,70.97,70.98,49991.0,65.6879,65.7248,65.5401,65.5494,49991.0
2023-04-05 14:10:00,70.98,71.03,70.89,70.97,41441.0,65.5494,65.5955,65.4662,65.5401,41441.0
2023-04-05 14:20:00,70.98,71.0,70.9,70.98,105176.0,65.5494,65.5678,65.4755,65.5494,105176.0
2023-04-05 14:30:00,70.98,71.05,70.89,71.01,82352.0,65.5494,65.614,65.4662,65.5771,82352.0
2023-04-05 14:40:00,71.02,71.16,70.98,71.16,51573.0,65.5863,65.7156,65.5494,65.7156,51573.0
2023-04-05 14:50:00,71.16,71.2,71.12,71.2,45054.0,65.7156,65.7525,65.6786,65.7525,45054.0
2023-04-05 15:00:00,71.2,71.23,71.11,71.16,53852.0,65.7525,65.7802,65.6694,65.7156,53852.0
2023-04-05 15:10:00,71.16,71.2,71.09,71.14,55871.0,65.7156,65.7525,65.6509,65.6971,55871.0
2023-04-05 15:20:00,71.15,71.29,71.14,71.19,49126.0,65.7063,65.8356,65.6971,65.7433,49126.0
2023-04-05 15:30:00,71.2,71.26,71.1,71.18,88326.0,65.7525,65.8079,65.6602,65.7341,88326.0
2023-04-05 15:40:00,71.18,71.24,71.08,71.09,80462.0,65.7341,65.7895,65.6417,65.6509,80462.0
2023-04-05 15:50:00,71.1,71.19,71.02,71.12,337490.0,65.6602,65.7433,65.5863,65.6786,337490.0
2023-04-06 09:30:00,71.63,71.96,71.58,71.73,77117.0,66.1496,66.4544,66.1034,66.242,77117.0
2023-04-06 09:40:00,71.69,71.9,71.62,71.68,51616.0,66.205,66.399,66.1404,66.1958,51616.0
2023-04-06 09:50:00,71.68,71.71,71.49,71.53,44106.0,66.1958,66.2235,66.0203,66.0573,44106.0
2023-04-06 10:00:00,71.53,71.53,70.94,71.2,44894.0,66.0573,66.0573,65.5124,65.7525,44894.0
2023-04-06 10:10:00,71.19,71.21,70.98,71.13,38186.0,65.7433,65.7618,65.5494,65.6879,38186.0
2023-04-06 10:20:00,71.12,71.23,71.02,71.13,34970.0,65.6786,65.7802,65.5863,65.6879,34970.0
2023-04-06 10:30:00,71.15,71.36,71.14,71.36,26662.0,65.7063,65.9003,65.6971,65.9003,26662.0
2023-04-06 10:40:00,71.37,71.39,71.11,71.17,29118.0,65.9095,65.928,65.6694,65.7248,29118.0
2023-04-06 10:50:00,71.17,71.18,70.91,71.01,25840.0,65.7248,65.7341,65.4847,65.5771,25840.0
2023-04-06 11:00:00,71.0,71.01,70.74,70.76,36381.0,65.5678,65.5771,65.3277,65.3462,36381.0
2023-04-06 11:10:00,70.75,70.91,70.71,70.87,42482.0,65.3369,65.4847,65.3,65.4478,42482.0
2023-04-06 11:20:00,70.88,71.03,70.86,71.01,20911.0,65.457,65.5955,65.4385,65.5771,20911.0
2023-04-06 11:30:00,71.03,71.18,71.03,71.1,28464.0,65.5955,65.7341,65.5955,65.6602,28464.0
2023-04-06 11:40:00,71.1,71.14,71.03,71.03,23060.0,65.6602,65.6971,65.5955,65.5955,23060.0
2023-04-06 11:50:00,71.03,71.16,71.02,71.16,15532.0,65.5955,65.7156,65.5863,65.7156,15532.0
2023-04-06 12:00:00,71.16,71.19,70.95,71.02,16015.0,65.7156,65.7433,65.5216,65.5863,16015.0
2023-04-06 12:10:00,71.02,71.09,70.98,71.02,24823.0,65.5863,65.6509,65.5494,65.5863,24823.0
2023-04-06 12:20:00,71.03,71.05,70.93,70.95,23195.0,65.5955,65.614,65.5032,65.5216,23195.0
2023-04-06 12:30:00,70.97,71.03,70.93,71.03,16808.0,65.5401,65.5955,65.5032,65.5955,16808.0
2023-04-06 12:40:00,71.03,71.14,70.99,71.13,22495.0,65.5955,65.6971,65.5586,65.6879,22495.0
2023-04-06 12:50:00,71.11,71.31,71.09,71.3,13705.0,65.6694,65.8541,65.6509,65.8449,13705.0
2023-04-06 13:00:00,71.3,71.36,71.19,71.19,10720.0,65.8449,65.9003,65.7433,65.7433,10720.0
2023-04-06 13:10:00,71.19,71.22,71.09,71.1,22166.0,65.7433,65.771,65.6509,65.6602,22166.0
2023-04-06 13:20:00,71.09,71.1,71.03,71.09,19951.0,65.6509,65.6602,65.5955,65.6509,19951.0
2023-04-06 13:30:00,71.09,71.13,70.91,70.94,30087.0,65.6509,65.6879,65.4847,65.5124,30087.0
2023-04-06 13:40:00,70.95,71.02,70.92,70.98,17331.0,65.5216,65.5863,65.4939,65.5494,17331.0
2023-04-06 13:50:00,70.98,71.0,70.91,70.92,15761.0,65.5494,65.5678,65.4847,65.4939,15761.0
2023-04-06 14:00:00,70.91,70.91,70.76,70.89,17203.0,65.4847,65.4847,65.3462,65.4662,17203.0
2023-04-06 14:10:00,70.9,71.04,70.89,71.02,19265.0,65.4755,65.6048,65.4662,65.5863,19265.0
2023-04-06 14:20:00,71.02,71.02,70.92,71.01,19806.0,65.5863,65.5863,65.4939,65.5771,19806.0
2023-04-06 14:30:00,71.02,71.03,70.88,70.94,16264.0,65.5863,65.5955,65.457,65.5124,16264.0
2023-04-06 14:40:00,70.94,71.0,70.91,70.95,19144.0,65.5124,65.5678,65.4847,65.5216,19144.0
2023-04-06 14:50:00,70.97,71.06,70.96,71.05,23417.0,65.5401,65.6232,65.5309,65.614,23417.0
2023-04-06 15:00:00,71.05,71.11,70.99,71.03,21697.0,65.614,65.6694,65.5586,65.5955,21697.0
2023-04-06 15:10:00,71.02,71.09,70.96,70.97,20401.0,65.5863,65.6509,65.5309,65.5401,20401.0
2023-04-06 15:20:00,70.97,71.08,70.92,71.08,28183.0,65.5401,65.6417,65.4939,65.6417,28183.0
2023-04-06 15:30:00,71.09,71.21,71.07,71.19,27018.0,65.6509,65.7618,65.6325,65.7433,27018.0
2023-04-06 15:40:00,71.2,71.28,71.16,71.23,51922.0,65.7525,65.8264,65.7156,65.7802,51922.0
2023-04-06 15:50:00,71.24,71.35,71.22,71.29,266399.0,65.7895,65.891,65.771,65.8356,266399.0
2023-04-10 09:30:00,70.89,70.98,70.27,70.32,56648.0,65.4662,65.5494,64.8937,64.9398,56648.0
2023-04-10 09:40:00,70.39,70.49,70.08,70.17,82038.0,65.0045,65.0968,64.7182,64.8013,82038.0
2023-04-10 09:50:00,70.17,70.24,69.75,70.0,35998.0,64.8013,64.866,64.4135,64.6443,35998.0
2023-04-10 10:00:00,70.0,70.34,69.99,70.26,65636.0,64.6443,64.9583,64.6351,64.8844,65636.0
2023-04-10 10:10:00,70.26,70.44,70.22,70.29,47092.0,64.8844,65.0507,64.8475,64.9121,47092.0
2023-04-10 10:20:00,70.29,70.35,70.22,70.32,29281.0,64.9121,64.9676,64.8475,64.9398,29281.0
2023-04-10 10:30:00,70.31,70.32,70.01,70.09,23718.0,64.9306,64.9398,64.6536,64.7274,23718.0
2023-04-10 10:40:00,70.1,70.25,70.09,70.22,24845.0,64.7367,64.8752,64.7274,64.8475,24845.0
2023-04-10 10:50:00,70.24,70.34,70.16,70.34,23086.0,64.866,64.9583,64.7921,64.9583,23086.0
2023-04-10 11:00:00,70.33,70.33,70.15,70.26,19683.0,64.9491,64.9491,64.7829,64.8844,19683.0
2023-04-10 11:10:00,70.26,70.29,70.21,70.29,13549.0,64.8844,64.9121,64.8383,64.9121,13549.0
2023-04-10 11:20:00,70.27,70.28,70.14,70.15,12695.0,64.8937,64.9029,64.7736,64.7829,12695.0
2023-04-10 11:30:00,70.18,70.44,70.18,70.41,12407.0,64.8106,65.0507,64.8106,65.023,12407.0
2023-04-10 11:40:00,70.39,70.46,70.33,70.46,15841.0,65.0045,65.0691,64.9491,65.0691,15841.0
2023-04-10 11:50:00,70.46,70.5,70.4,70.49,15411.0,65.0691,65.1061,65.0137,65.0968,15411.0
2023-04-10 12:00:00,70.52,70.56,70.4,70.41,14111.0,65.1245,65.1615,65.0137,65.023,14111.0
2023-04-10 12:10:00,70.42,70.46,70.41,70.43,13621.0,65.0322,65.0691,65.023,65.0414,13621.0
2023-04-10 12:20:00,70.43,70.43,70.35,70.38,11039.0,65.0414,65.0414,64.9676,64.9953,11039.0
2023-04-10 12:30:00,70.39,70.68,70.39,70.68,12616.0,65.0045,65.2723,65.0045,65.2723,12616.0
2023-04-10 12:40:00,70.68,70.77,70.65,70.7,20295.0,65.2723,65.3554,65.2446,65.2908,20295.0
2023-04-10 12:50:00,70.69,70.83,70.68,70.82,11732.0,65.2815,65.4108,65.2723,65.4016,11732.0
2023-04-10 13:00:00,70.81,70.89,70.79,70.87,12932.0,65.3924,65.4662,65.3739,65.4478,12932.0
2023-04-10 13:10:00,70.86,70.92,70.83,70.91,10082.0,65.4385,65.4939,65.4108,65.4847,10082.0
2023-04-10 13:20:00,70.91,70.91,70.73,70.78,8582.0,65.4847,65.4847,65.3185,65.3647,8582.0
2023-04-10 13:30:00,70.79,70.82,70.73,70.73,10921.0,65.3739,65.4016,65.3185,65.3185,10921.0
2023-04-10 13:40:00,70.73,70.81,70.72,70.8,18956.0,65.3185,65.3924,65.3092,65.3831,18956.0
2023-04-10 13:50:00,70.81,70.94,70.81,70.9,10294.0,65.3924,65.5124,65.3924,65.4755,10294.0
2023-04-10 14:00:00,70.88,70.88,70.73,70.8,9882.0,65.457,65.457,65.3185,65.3831,9882.0
2023-04-10 14:10:00,70.8,70.89,70.79,70.88,12549.0,65.3831,65.4662,65.3739,65.457,12549.0
2023-04-10 14:20:00,70.88,70.9,70.76,70.82,8015.0,65.457,65.4755,65.3462,65.4016,8015.0
2023-04-10 14:30:00,70.83,70.85,70.76,70.78,10680.0,65.4108,65.4293,65.3462,65.3647,10680.0
2023-04-10 14:40:00,70.78,70.79,70.73,70.76,13771.0,65.3647,65.3739,65.3185,65.3462,13771.0
2023-04-10 14:50:00,70.76,70.81,70.74,70.76,9374.0,65.3462,65.3924,65.3277,65.3462,9374.0
2023-04-10 15:00:00,70.76,70.85,70.76,70.85,32963.0,65.3462,65.4293,65.3462,65.4293,32963.0
2023-04-10 15:10:00,70.87,70.9,70.81,70.84,22643.0,65.4478,65.4755,65.3924,65.4201,22643.0
2023-04-10 15:20:00,70.84,70.85,70.75,70.77,19799.0,65.4201,65.4293,65.3369,65.3554,19799.0
2023-04-10 15:30:00,70.76,70.81,70.73,70.8,25816.0,65.3462,65.3924,65.3185,65.3831,25816.0
2023-04-10 15:40:00,70.79,70.83,70.73,70.78,38865.0,65.3739,65.4108,65.3185,65.3647,38865.0
2023-04-10 15:50:00,70.79,70.84,70.74,70.78,202734.0,65.3739,65.4201,65.3277,65.3647,202734.0
2023-04-11 09:30:00,70.58,70.87,70.58,70.72,51094.0,65.18,65.4478,65.18,65.3092,51094.0
2023-04-11 09:40:00,70.66,70.78,70.57,70.77,55661.0,65.2538,65.3647,65.1707,65.3554,55661.0
2023-04-11 09:50:00,70.81,70.82,70.66,70.79,41265.0,65.3924,65.4016,65.2538,65.3739,41265.0
2023-04-11 10:00:00,70.77,70.77,70.59,70.7,29824.0,65.3554,65.3554,65.1892,65.2908,29824.0
2023-04-11 10:10:00,70.7,70.88,70.7,70.87,18196.0,65.2908,65.457,65.2908,65.4478,18196.0
2023-04-11 10:20:00,70.87,70.91,70.77,70.9,18191.0,65.4478,65.4847,65.3554,65.4755,18191.0
2023-04-11 10:30:00,70.9,71.01,70.85,70.96,16606.0,65.4755,65.5771,65.4293,65.5309,16606.0
2023-04-11 10:40:00,70.95,71.0,70.86,70.97,16541.0,65.5216,65.5678,65.4385,65.5401,16541.0
2023-04-11 10:50:00,70.96,71.03,70.92,71.01,13874.0,65.5309,65.5955,65.4939,65.5771,13874.0
2023-04-11 11:00:00,71.02,71.02,70.91,70.96,19774.0,65.5863,65.5863,65.4847,65.5309,19774.0
2023-04-11 11:10:00,70.97,70.97,70.85,70.9,13206.0,65.5401,65.5401,65.4293,65.4755,13206.0
2023-04-11 11:20:00,70.88,70.96,70.87,70.91,12293.0,65.457,65.5309,65.4478,65.4847,12293.0
2023-04-11 11:30:00,70.92,70.96,70.87,70.87,32319.0,65.4939,65.5309,65.4478,65.4478,32319.0
2023-04-11 11:40:00,70.86,70.91,70.73,70.81,28556.0,65.4385,65.4847,65.3185,65.3924,28556.0
2023-04-11 11:50:00,70.83,70.86,70.75,70.8,17445.0,65.4108,65.4385,65.3369,65.3831,17445.0
2023-04-11 12:00:00,70.79,70.88,70.78,70.81,17300.0,65.3739,65.457,65.3647,65.3924,17300.0
2023-04-11 12:10:00,70.8,70.94,70.8,70.9,13456.0,65.3831,65.5124,65.3831,65.4755,13456.0
2023-04-11 12:20:00,70.9,70.95,70.88,70.93,7688.0,65.4755,65.5216,65.457,65.5032,7688.0
2023-04-11 12:30:00,70.93,71.03,70.91,71.0,15000.0,65.5032,65.5955,65.4847,65.5678,15000.0
2023-04-11 12:40:00,71.01,71.06,70.97,70.99,9401.0,65.5771,65.6232,65.5401,65.5586,9401.0
2023-04-11 12:50:00,70.98,71.03,70.98,71.03,10481.0,65.5494,65.5955,65.5494,65.5955,10481.0
2023-04-11 13:00:00,71.02,71.12,71.02,71.11,16583.0,65.5863,65.6786,65.5863,65.6694,16583.0
2023-04-11 13:10:00,71.11,71.12,71.03,71.07,8796.0,65.6694,65.6786,65.5955,65.6325,8796.0
2023-04-11 13:20:00,71.07,71.08,71.04,71.06,10133.0,65.6325,65.6417,65.6048,65.6232,10133.0
2023-04-11 13:30:00,71.07,71.09,71.03,71.09,13177.0,65.6325,65.6509,65.5955,65.6509,13177.0
2023-04-11 13:40:00,71.09,71.23,71.08,71.23,12303.0,65.6509,65.7802,65.6417,65.7802,12303.0
2023-04-11 13:50:00,71.23,71.27,71.19,71.24,10474.0,65.7802,65.8172,65.7433,65.7895,10474.0
2023-04-11 14:00:00,71.25,71.28,71.22,71.26,10411.0,65.7987,65.8264,65.771,65.8079,10411.0
2023-04-11 14:10:00,71.25,71.32,71.22,71.25,21815.0,65.7987,65.8633,65.771,65.7987,21815.0
2023-04-11 14:20:00,71.25,71.29,71.18,71.18,18266.0,65.7987,65.8356,65.7341,65.7341,18266.0
2023-04-11 14:30:00,71.18,71.22,71.14,71.17,19291.0,65.7341,65.771,65.6971,65.7248,19291.0
2023-04-11 14:40:00,71.17,71.27,71.17,71.25,12596.0,65.7248,65.8172,65.7248,65.7987,12596.0
2023-04-11 14:50:00,71.24,71.24,71.19,71.22,19387.0,65.7895,65.7895,65.7433,65.771,19387.0
2023-04-11 15:00:00,71.18,71.2,71.14,71.16,18813.0,65.7341,65.7525,65.6971,65.7156,18813.0
2023-04-11 15:10:00,71.15,71.2,71.13,71.16,20250.0,65.7063,65.7525,65.6879,65.7156,20250.0
2023-04-11 15:20:00,71.17,71.17,71.1,71.14,31322.0,65.7248,65.7248,65.6602,65.6971,31322.0
2023-04-11 15:30:00,71.15,71.28,71.15,71.25,30991.0,65.7063,65.8264,65.7063,65.7987,30991.0
2023-04-11 15:40:00,71.25,71.25,71.12,71.12,81494.0,65.7987,65.7987,65.6786,65.6786,81494.0
2023-04-11 15:50:00,71.11,71.19,70.98,71.04,248133.0,65.6694,65.7433,65.5494,65.6048,248133.0
2023-04-12 09:30:00,71.16,71.27,70.98,71.19,49321.0,65.7156,65.8172,65.5494,65.7433,49321.0
2023-04-12 09:40:00,71.17,71.41,71.13,71.38,67207.0,65.7248,65.9465,65.6879,65.9187,67207.0
2023-04-12 09:50:00,71.36,71.53,71.36,71.46,36885.0,65.9003,66.0573,65.9003,65.9926,36885.0
2023-04-12 10:00:00,71.47,71.57,71.3,71.36,41018.0,66.0019,66.0942,65.8449,65.9003,41018.0
2023-04-12 10:10:00,71.38,71.51,71.35,71.45,16543.0,65.9187,66.0388,65.891,65.9834,16543.0
2023-04-12 10:20:00,71.48,71.53,71.39,71.42,31819.0,66.0111,66.0573,65.928,65.9557,31819.0
2023-04-12 10:30:00,71.42,71.42,71.25,71.25,43885.0,65.9557,65.9557,65.7987,65.7987,43885.0
2023-04-12 10:40:00,71.25,71.37,71.24,71.36,41242.0,65.7987,65.9095,65.7895,65.9003,41242.0
2023-04-12 10:50:00,71.38,71.39,71.29,71.36,22092.0,65.9187,65.928,65.8356,65.9003,22092.0
2023-04-12 11:00:00,71.35,71.46,71.34,71.43,21014.0,65.891,65.9926,65.8818,65.9649,21014.0
2023-04-12 11:10:00,71.42,71.42,71.24,71.27,33518.0,65.9557,65.9557,65.7895,65.8172,33518.0
2023-04-12 11:20:00,71.28,71.37,71.21,71.34,30424.0,65.8264,65.9095,65.7618,65.8818,30424.0
2023-04-12 11:30:00,71.35,71.43,71.34,71.36,8972.0,65.891,65.9649,65.8818,65.9003,8972.0
2023-04-12 11:40:00,71.35,71.37,71.26,71.35,12043.0,65.891,65.9095,65.8079,65.891,12043.0
2023-04-12 11:50:00,71.34,71.39,71.31,71.32,10610.0,65.8818,65.928,65.8541,65.8633,10610.0
2023-04-12 12:00:00,71.33,71.39,71.28,71.35,16568.0,65.8726,65.928,65.8264,65.891,16568.0
2023-04-12 12:10:00,71.36,71.37,71.26,71.29,40344.0,65.9003,65.9095,65.8079,65.8356,40344.0
2023-04-12 12:20:00,71.31,71.31,71.2,71.25,15282.0,65.8541,65.8541,65.7525,65.7987,15282.0
2023-04-12 12:30:00,71.26,71.28,71.21,71.26,11526.0,65.8079,65.8264,65.7618,65.8079,11526.0
2023-04-12 12:40:00,71.27,71.39,71.23,71.37,16398.0,65.8172,65.928,65.7802,65.9095,16398.0
2023-04-12 12:50:00,71.38,71.38,71.3,71.34,12051.0,65.9187,65.9187,65.8449,65.8818,12051.0
2023-04-12 13:00:00,71.34,71.39,71.3,71.37,17535.0,65.8818,65.928,65.8449,65.9095,17535.0
2023-04-12 13:10:00,71.37,71.38,71.3,71.31,19601.0,65.9095,65.9187,65.8449,65.8541,19601.0
2023-04-12 13:20:00,71.3,71.39,71.3,71.35,21103.0,65.8449,65.928,65.8449,65.891,21103.0
2023-04-12 13:30:00,71.36,71.43,71.34,71.39,73961.0,65.9003,65.9649,65.8818,65.928,73961.0
2023-04-12 13:40:00,71.38,71.42,71.37,71.41,43499.0,65.9187,65.9557,65.9095,65.9465,43499.0
2023-04-12 13:50:00,71.4,71.41,71.35,71.36,16552.0,65.9372,65.9465,65.891,65.9003,16552.0
2023-04-12 14:00:00,71.36,71.4,71.31,71.35,19647.0,65.9003,65.9372,65.8541,65.891,19647.0
2023-04-12 14:10:00,71.35,71.37,71.27,71.29,35197.0,65.891,65.9095,65.8172,65.8356,35197.0
2023-04-12 14:20:00,71.29,71.36,71.05,71.09,58484.0,65.8356,65.9003,65.614,65.6509,58484.0
2023-04-12 14:30:00,71.09,71.11,70.92,71.07,43547.0,65.6509,65.6694,65.4939,65.6325,43547.0
2023-04-12 14:40:00,71.08,71.1,70.82,70.84,20505.0,65.6417,65.6602,65.4016,65.4201,20505.0
2023-04-12 14:50:00,70.84,71.01,70.8,70.97,14165.0,65.4201,65.5771,65.3831,65.5401,14165.0
2023-04-12 15:00:00,70.97,71.07,70.89,70.95,26918.0,65.5401,65.6325,65.4662,65.5216,26918.0
2023-04-12 15:10:00,70.94,70.95,70.77,70.78,33653.0,65.5124,65.5216,65.3554,65.3647,33653.0
2023-04-12 15:20:00,70.77,70.87,70.76,70.8,35407.0,65.3554,65.4478,65.3462,65.3831,35407.0
2023-04-12 15:30:00,70.81,70.95,70.79,70.94,50989.0,65.3924,65.5216,65.3739,65.5124,50989.0
2023-04-12 15:40:00,70.94,70.98,70.83,70.83,97165.0,65.5124,65.5494,65.4108,65.4108,97165.0
2023-04-12 15:50:00,70.81,71.04,70.81,71.03,397730.0,65.3924,65.6048,65.3924,65.5955,397730.0
2023-04-13 09:30:00,70.7,70.7,70.41,70.52,58445.0,65.2908,65.2908,65.023,65.1245,58445.0
2023-04-13 09:40:00,70.54,70.58,70.39,70.46,52452.0,65.143,65.18,65.0045,65.0691,52452.0
2023-04-13 09:50:00,70.45,70.56,70.33,70.42,41802.0,65.0599,65.1615,64.9491,65.0322,41802.0
2023-04-13 10:00:00,70.38,70.61,70.38,70.59,30971.0,64.9953,65.2077,64.9953,65.1892,30971.0
2023-04-13 10:10:00,70.6,70.74,70.48,70.65,44439.0,65.1984,65.3277,65.0876,65.2446,44439.0
2023-04-13 10:20:00,70.64,70.68,70.42,70.46,48979.0,65.2354,65.2723,65.0322,65.0691,48979.0
2023-04-13 10:30:00,70.46,70.5,70.18,70.26,21677.0,65.0691,65.1061,64.8106,64.8844,21677.0
2023-04-13 10:40:00,70.28,70.28,70.01,70.06,22069.0,64.9029,64.9029,64.6536,64.6997,22069.0
2023-04-13 10:50:00,70.06,70.16,70.01,70.03,21235.0,64.6997,64.7921,64.6536,64.672,21235.0
2023-04-13 11:00:00,70.03,70.04,69.8,69.82,48897.0,64.672,64.6813,64.4596,64.4781,48897.0
2023-04-13 11:10:00,69.81,69.82,69.55,69.56,36392.0,64.4689,64.4781,64.2288,64.238,36392.0
2023-04-13 11:20:00,69.56,69.72,69.47,69.7,43442.0,64.238,64.3858,64.1549,64.3673,43442.0
2023-04-13 11:30:00,69.72,69.95,69.72,69.91,29431.0,64.3858,64.5982,64.3858,64.5612,29431.0
2023-04-13 11:40:00,69.92,69.98,69.86,69.94,42089.0,64.5705,64.6259,64.515,64.5889,42089.0
2023-04-13 11:50:00,69.94,70.04,69.82,70.02,24986.0,64.5889,64.6813,64.4781,64.6628,24986.0
2023-04-13 12:00:00,70.02,70.03,69.83,69.9,19874.0,64.6628,64.672,64.4873,64.552,19874.0
2023-04-13 12:10:00,69.91,70.16,69.91,70.14,20130.0,64.5612,64.7921,64.5612,64.7736,20130.0
2023-04-13 12:20:00,70.13,70.21,70.08,70.15,28127.0,64.7644,64.8383,64.7182,64.7829,28127.0
2023-04-13 12:30:00,70.15,70.25,70.15,70.22,14692.0,64.7829,64.8752,64.7829,64.8475,14692.0
2023-04-13 12:40:00,70.23,70.4,70.2,70.4,13398.0,64.8567,65.0137,64.829,65.0137,13398.0
2023-04-13 12:50:00,70.4,70.4,70.3,70.37,13926.0,65.0137,65.0137,64.9214,64.986,13926.0
2023-04-13 13:00:00,70.36,70.4,70.28,70.33,16980.0,64.9768,65.0137,64.9029,64.9491,16980.0
2023-04-13 13:10:00,70.3,70.38,70.27,70.38,15561.0,64.9214,64.9953,64.8937,64.9953,15561.0
2023-04-13 13:20:00,70.38,70.45,70.37,70.44,17953.0,64.9953,65.0599,64.986,65.0507,17953.0
2023-04-13 13:30:00,70.47,70.52,70.4,70.43,22378.0,65.0784,65.1245,65.0137,65.0414,22378.0
2023-04-13 13:40:00,70.41,70.5,70.37,70.44,23016.0,65.023,65.1061,64.986,65.0507,23016.0
2023-04-13 13:50:00,70.44,70.54,70.44,70.49,19500.0,65.0507,65.143,65.0507,65.0968,19500.0
2023-04-13 14:00:00,70.51,70.65,70.47,70.65,25790.0,65.1153,65.2446,65.0784,65.2446,25790.0
2023-04-13 14:10:00,70.66,70.76,70.65,70.7,21645.0,65.2538,65.3462,65.2446,65.2908,21645.0
2023-04-13 14:20:00,70.69,70.79,70.65,70.78,18197.0,65.2815,65.3739,65.2446,65.3647,18197.0
2023-04-13 14:30:00,70.78,70.88,70.78,70.87,18139.0,65.3647,65.457,65.3647,65.4478,18139.0
2023-04-13 14:40:00,70.87,70.92,70.86,70.9,17350.0,65.4478,65.4939,65.4385,65.4755,17350.0
2023-04-13 14:50:00,70.89,71.02,70.89,70.99,22433.0,65.4662,65.5863,65.4662,65.5586,22433.0
2023-04-13 15:00:00,71.0,71.06,70.96,71.02,21319.0,65.5678,65.6232,65.5309,65.5863,21319.0
2023-04-13 15:10:00,71.01,71.03,70.9,70.91,33439.0,65.5771,65.5955,65.4755,65.4847,33439.0
2023-04-13 15:20:00,70.91,71.03,70.89,70.99,37387.0,65.4847,65.5955,65.4662,65.5586,37387.0
2023-04-13 15:30:00,70.98,70.99,70.91,70.96,34100.0,65.5494,65.5586,65.4847,65.5309,34100.0
2023-04-13 15:40:00,70.98,71.09,70.96,71.01,52731.0,65.5494,65.6509,65.5309,65.5771,52731.0
2023-04-13 15:50:00,71.02,71.12,70.89,71.03,227479.0,65.5863,65.6786,65.4662,65.5955,227479.0
2023-04-14 09:30:00,70.08,70.35,69.87,69.93,76285.0,64.7182,64.9676,64.5243,64.5797,76285.0
2023-04-14 09:40:00,69.94,70.37,69.92,70.29,56863.0,64.5889,64.986,64.5705,64.9121,56863.0
2023-04-14 09:50:00,70.27,70.28,69.97,70.03,28186.0,64.8937,64.9029,64.6166,64.672,28186.0
2023-04-14 10:00:00,70.02,70.1,69.77,69.77,32423.0,64.6628,64.7367,64.4319,64.4319,32423.0
2023-04-14 10:10:00,69.77,69.86,69.67,69.76,25857.0,64.4319,64.515,64.3396,64.4227,25857.0
2023-04-14 10:20:00,69.78,69.86,69.65,69.77,20086.0,64.4412,64.515,64.3211,64.4319,20086.0
2023-04-14 10:30:00,69.76,69.91,69.74,69.8,26508.0,64.4227,64.5612,64.4042,64.4596,26508.0
2023-04-14 10:40:00,69.79,70.01,69.77,70.0,29948.0,64.4504,64.6536,64.4319,64.6443,29948.0
2023-04-14 10:50:00,69.99,70.09,69.89,70.04,15973.0,64.6351,64.7274,64.5427,64.6813,15973.0
2023-04-14 11:00:00,70.08,70.13,69.97,70.12,18489.0,64.7182,64.7644,64.6166,64.7552,18489.0
2023-04-14 11:10:00,70.14,70.16,69.99,70.09,14997.0,64.7736,64.7921,64.6351,64.7274,14997.0
2023-04-14 11:20:00,70.08,70.11,69.9,69.9,19326.0,64.7182,64.7459,64.552,64.552,19326.0
2023-04-14 11:30:00,69.92,70.09,69.87,70.09,18572.0,64.5705,64.7274,64.5243,64.7274,18572.0
2023-04-14 11:40:00,70.09,70.09,69.97,70.04,13617.0,64.7274,64.7274,64.6166,64.6813,13617.0
2023-04-14 11:50:00,70.03,70.14,70.03,70.09,41699.0,64.672,64.7736,64.672,64.7274,41699.0
2023-04-14 12:00:00,70.1,70.13,69.94,69.95,31973.0,64.7367,64.7644,64.5889,64.5982,31973.0
2023-04-14 12:10:00,69.95,70.02,69.94,69.97,17858.0,64.5982,64.6628,64.5889,64.6166,17858.0
2023-04-14 12:20:00,69.97,70.09,69.96,70.03,15899.0,64.6166,64.7274,64.6074,64.672,15899.0
2023-04-14 12:30:00,70.03,70.03,69.94,69.96,13014.0,64.672,64.672,64.5889,64.6074,13014.0
2023-04-14 12:40:00,69.95,69.95,69.86,69.94,27415.0,64.5982,64.5982,64.515,64.5889,27415.0
2023-04-14 12:50:00,69.94,69.96,69.86,69.89,13741.0,64.5889,64.6074,64.515,64.5427,13741.0
2023-04-14 13:00:00,69.88,69.98,69.88,69.98,17760.0,64.5335,64.6259,64.5335,64.6259,17760.0
2023-04-14 13:10:00,69.99,70.1,69.98,70.06,14104.0,64.6351,64.7367,64.6259,64.6997,14104.0
2023-04-14 13:20:00,70.06,70.09,70.01,70.01,12720.0,64.6997,64.7274,64.6536,64.6536,12720.0
2023-04-14 13:30:00,69.99,69.99,69.81,69.83,20448.0,64.6351,64.6351,64.4689,64.4873,20448.0
2023-04-14 13:40:00,69.82,69.96,69.82,69.92,16534.0,64.4781,64.6074,64.4781,64.5705,16534.0
2023-04-14 13:50:00,69.92,70.05,69.9,70.05,16871.0,64.5705,64.6905,64.552,64.6905,16871.0
2023-04-14 14:00:00,70.03,70.04,69.9,69.93,9720.0,64.672,64.6813,64.552,64.5797,9720.0
2023-04-14 14:10:00,69.92,69.94,69.88,69.92,17354.0,64.5705,64.5889,64.5335,64.5705,17354.0
2023-04-14 14:20:00,69.92,69.99,69.87,69.98,23406.0,64.5705,64.6351,64.5243,64.6259,23406.0
2023-04-14 14:30:00,69.98,70.0,69.91,69.92,43297.0,64.6259,64.6443,64.5612,64.5705,43297.0
2023-04-14 14:40:00,69.92,70.06,69.92,70.04,18212.0,64.5705,64.6997,64.5705,64.6813,18212.0
2023-04-14 14:50:00,70.05,70.09,70.04,70.07,13750.0,64.6905,64.7274,64.6813,64.709,13750.0
2023-04-14 15:00:00,70.07,70.07,69.97,69.97,19550.0,64.709,64.709,64.6166,64.6166,19550.0
2023-04-14 15:10:00,69.96,70.0,69.82,69.86,32442.0,64.6074,64.6443,64.4781,64.515,32442.0
2023-04-14 15:20:00,69.86,69.98,69.76,69.94,25118.0,64.515,64.6259,64.4227,64.5889,25118.0
2023-04-14 15:30:00,69.92,70.03,69.91,70.03,34143.0,64.5705,64.672,64.5612,64.672,34143.0
2023-04-14 15:40:00,70.04,70.2,70.01,70.17,41189.0,64.6813,64.829,64.6536,64.8013,41189.0
2023-04-14 15:50:00,70.19,70.21,70.1,70.14,196215.0,64.8198,64.8383,64.7367,64.7736,196215.0
2023-04-17 09:30:00,70.57,70.78,70.41,70.76,34861.0,65.1707,65.3647,65.023,65.3462,34861.0
2023-04-17 09:40:00,70.78,70.86,70.64,70.68,22813.0,65.3647,65.4385,65.2354,65.2723,22813.0
2023-04-17 09:50:00,70.66,70.75,70.24,70.25,58739.0,65.2538,65.3369,64.866,64.8752,58739.0
2023-04-17 10:00:00,70.27,70.45,70.27,70.41,38535.0,64.8937,65.0599,64.8937,65.023,38535.0
2023-04-17 10:10:00,70.42,70.45,70.3,70.38,19773.0,65.0322,65.0599,64.9214,64.9953,19773.0
2023-04-17 10:20:00,70.45,70.62,70.41,70.61,25705.0,65.0599,65.2169,65.023,65.2077,25705.0
2023-04-17 10:30:00,70.62,70.63,70.52,70.6,32885.0,65.2169,65.2261,65.1245,65.1984,32885.0
2023-04-17 10:40:00,70.61,70.68,70.59,70.67,20117.0,65.2077,65.2723,65.1892,65.2631,20117.0
2023-04-17 10:50:00,70.68,70.71,70.48,70.49,21175.0,65.2723,65.3,65.0876,65.0968,21175.0
2023-04-17 11:00:00,70.49,70.64,70.46,70.58,17647.0,65.0968,65.2354,65.0691,65.18,17647.0
2023-04-17 11:10:00,70.6,70.61,70.47,70.49,18583.0,65.1984,65.2077,65.0784,65.0968,18583.0
2023-04-17 11:20:00,70.49,70.57,70.42,70.55,22123.0,65.0968,65.1707,65.0322,65.1523,22123.0
2023-04-17 11:30:00,70.54,70.54,70.25,70.25,25828.0,65.143,65.143,64.8752,64.8752,25828.0
2023-04-17 11:40:00,70.26,70.3,70.11,70.16,36624.0,64.8844,64.9214,64.7459,64.7921,36624.0
2023-04-17 11:50:00,70.15,70.32,70.15,70.31,12858.0,64.7829,64.9398,64.7829,64.9306,12858.0
2023-04-17 12:00:00,70.33,70.36,70.29,70.3,10954.0,64.9491,64.9768,64.9121,64.9214,10954.0
2023-04-17 12:10:00,70.28,70.29,70.21,70.23,13434.0,64.9029,64.9121,64.8383,64.8567,13434.0
2023-04-17 12:20:00,70.23,70.26,70.16,70.26,19370.0,64.8567,64.8844,64.7921,64.8844,19370.0
2023-04-17 12:30:00,70.25,70.25,70.14,70.2,15242.0,64.8752,64.8752,64.7736,64.829,15242.0
2023-04-17 12:40:00,70.19,70.28,70.19,70.25,15971.0,64.8198,64.9029,64.8198,64.8752,15971.0
2023-04-17 12:50:00,70.23,70.24,70.15,70.22,14292.0,64.8567,64.866,64.7829,64.8475,14292.0
2023-04-17 13:00:00,70.21,70.24,70.16,70.17,10867.0,64.8383,64.866,64.7921,64.8013,10867.0
2023-04-17 13:10:00,70.17,70.22,70.13,70.19,18719.0,64.8013,64.8475,64.7644,64.8198,18719.0
2023-04-17 13:20:00,70.18,70.2,70.14,70.18,13301.0,64.8106,64.829,64.7736,64.8106,13301.0
2023-04-17 13:30:00,70.18,70.19,70.03,70.08,24318.0,64.8106,64.8198,64.672,64.7182,24318.0
2023-04-17 13:40:00,70.06,70.11,69.93,69.95,17907.0,64.6997,64.7459,64.5797,64.5982,17907.0
2023-04-17 13:50:00,69.95,69.95,69.8,69.8,22663.0,64.5982,64.5982,64.4596,64.4596,22663.0
2023-04-17 14:00:00,69.8,69.8,69.67,69.73,15602.0,64.4596,64.4596,64.3396,64.395,15602.0
2023-04-17 14:10:00,69.73,69.9,69.73,69.89,15628.0,64.395,64.552,64.395,64.5427,15628.0
2023-04-17 14:20:00,69.89,69.97,69.88,69.94,16710.0,64.5427,64.6166,64.5335,64.5889,16710.0
2023-04-17 14:30:00,69.93,70.06,69.91,70.06,22445.0,64.5797,64.6997,64.5612,64.6997,22445.0
2023-04-17 14:40:00,70.06,70.2,70.04,70.17,19664.0,64.6997,64.829,64.6813,64.8013,19664.0
2023-04-17 14:50:00,70.17,70.23,70.14,70.16,22371.0,64.8013,64.8567,64.7736,64.7921,22371.0
2023-04-17 15:00:00,70.15,70.23,70.15,70.2,14938.0,64.7829,64.8567,64.7829,64.829,14938.0
2023-04-17 15:10:00,70.2,70.27,70.2,70.23,20128.0,64.829,64.8937,64.829,64.8567,20128.0
2023-04-17 15:20:00,70.22,70.37,70.21,70.36,24037.0,64.8475,64.986,64.8383,64.9768,24037.0
2023-04-17 15:30:00,70.34,70.38,70.24,70.27,28630.0,64.9583,64.9953,64.866,64.8937,28630.0
2023-04-17 15:40:00,70.27,70.28,70.18,70.21,50476.0,64.8937,64.9029,64.8106,64.8383,50476.0
2023-04-17 15:50:00,70.2,70.33,70.2,70.33,162300.0,64.829,64.9491,64.829,64.9491,162300.0
2023-04-18 09:30:00,70.16,70.47,70.14,70.33,49176.0,64.7921,65.0784,64.7736,64.9491,49176.0
2023-04-18 09:40:00,70.31,70.32,70.1,70.21,42085.0,64.9306,64.9398,64.7367,64.8383,42085.0
2023-04-18 09:50:00,70.22,70.5,70.09,70.49,49230.0,64.8475,65.1061,64.7274,65.0968,49230.0
2023-04-18 10:00:00,70.48,70.5,70.27,70.31,31221.0,65.0876,65.1061,64.8937,64.9306,31221.0
2023-04-18 10:10:00,70.32,70.41,70.23,70.26,32539.0,64.9398,65.023,64.8567,64.8844,32539.0
2023-04-18 10:20:00,70.25,70.32,70.18,70.2,26162.0,64.8752,64.9398,64.8106,64.829,26162.0
2023-04-18 10:30:00,70.21,70.25,70.06,70.07,22150.0,64.8383,64.8752,64.6997,64.709,22150.0
2023-04-18 10:40:00,70.06,70.13,70.04,70.11,12900.0,64.6997,64.7644,64.6813,64.7459,12900.0
2023-04-18 10:50:00,70.08,70.09,69.83,69.83,12927.0,64.7182,64.7274,64.4873,64.4873,12927.0
2023-04-18 11:00:00,69.82,69.9,69.63,69.66,25117.0,64.4781,64.552,64.3026,64.3303,25117.0
2023-04-18 11:10:00,69.67,69.67,69.57,69.66,12389.0,64.3396,64.3396,64.2472,64.3303,12389.0
2023-04-18 11:20:00,69.64,69.71,69.61,69.71,13325.0,64.3119,64.3765,64.2842,64.3765,13325.0
2023-04-18 11:30:00,69.71,69.75,69.55,69.55,17215.0,64.3765,64.4135,64.2288,64.2288,17215.0
2023-04-18 11:40:00,69.56,69.73,69.55,69.73,11542.0,64.238,64.395,64.2288,64.395,11542.0
2023-04-18 11:50:00,69.76,69.78,69.66,69.66,9960.0,64.4227,64.4412,64.3303,64.3303,9960.0
2023-04-18 12:00:00,69.69,69.75,69.66,69.7,9028.0,64.358,64.4135,64.3303,64.3673,9028.0
2023-04-18 12:10:00,69.69,69.76,69.69,69.76,13401.0,64.358,64.4227,64.358,64.4227,13401.0
2023-04-18 12:20:00,69.76,69.82,69.7,69.81,13792.0,64.4227,64.4781,64.3673,64.4689,13792.0
2023-04-18 12:30:00,69.8,69.85,69.79,69.84,13636.0,64.4596,64.5058,64.4504,64.4966,13636.0
2023-04-18 12:40:00,69.83,69.87,69.78,69.83,10535.0,64.4873,64.5243,64.4412,64.4873,10535.0
2023-04-18 12:50:00,69.82,69.82,69.68,69.69,18557.0,64.4781,64.4781,64.3488,64.358,18557.0
2023-04-18 13:00:00,69.68,69.77,69.66,69.76,22108.0,64.3488,64.4319,64.3303,64.4227,22108.0
2023-04-18 13:10:00,69.75,69.76,69.57,69.61,17407.0,64.4135,64.4227,64.2472,64.2842,17407.0
2023-04-18 13:20:00,69.61,69.61,69.54,69.57,11462.0,64.2842,64.2842,64.2195,64.2472,11462.0
2023-04-18 13:30:00,69.56,69.59,69.49,69.59,14446.0,64.238,64.2657,64.1734,64.2657,14446.0
2023-04-18 13:40:00,69.59,69.63,69.55,69.59,14463.0,64.2657,64.3026,64.2288,64.2657,14463.0
2023-04-18 13:50:00,69.6,69.64,69.56,69.59,20340.0,64.2749,64.3119,64.238,64.2657,20340.0
2023-04-18 14:00:00,69.61,69.71,69.61,69.71,12510.0,64.2842,64.3765,64.2842,64.3765,12510.0
2023-04-18 14:10:00,69.71,69.74,69.58,69.61,19022.0,64.3765,64.4042,64.2565,64.2842,19022.0
2023-04-18 14:20:00,69.62,69.7,69.6,69.69,7479.0,64.2934,64.3673,64.2749,64.358,7479.0
2023-04-18 14:30:00,69.69,69.78,69.69,69.73,12451.0,64.358,64.4412,64.358,64.395,12451.0
2023-04-18 14:40:00,69.73,69.74,69.48,69.53,15214.0,64.395,64.4042,64.1641,64.2103,15214.0
2023-04-18 14:50:00,69.54,69.65,69.52,69.65,8561.0,64.2195,64.3211,64.2011,64.3211,8561.0
2023-04-18 15:00:00,69.65,69.76,69.62,69.73,14278.0,64.3211,64.4227,64.2934,64.395,14278.0
2023-04-18 15:10:00,69.74,69.79,69.74,69.79,13756.0,64.4042,64.4504,64.4042,64.4504,13756.0
2023-04-18 15:20:00,69.8,69.84,69.74,69.8,17229.0,64.4596,64.4966,64.4042,64.4596,17229.0
2023-04-18 15:30:00,69.79,69.79,69.73,69.76,26212.0,64.4504,64.4504,64.395,64.4227,26212.0
2023-04-18 15:40:00,69.76,69.81,69.73,69.75,28685.0,64.4227,64.4689,64.395,64.4135,28685.0
2023-04-18 15:50:00,69.77,69.82,69.68,69.76,88990.0,64.4319,64.4781,64.3488,64.4227,88990.0
2023-04-19 09:30:00,70.24,70.25,69.98,70.12,45574.0,64.866,64.8752,64.6259,64.7552,45574.0
2023-04-19 09:40:00,70.12,70.3,70.08,70.2,34304.0,64.7552,64.9214,64.7182,64.829,34304.0
2023-04-19 09:50:00,70.2,70.49,70.17,70.46,28691.0,64.829,65.0968,64.8013,65.0691,28691.0
2023-04-19 10:00:00,70.49,70.54,70.42,70.48,15932.0,65.0968,65.143,65.0322,65.0876,15932.0
2023-04-19 10:10:00,70.52,70.72,70.52,70.71,17331.0,65.1245,65.3092,65.1245,65.3,17331.0
2023-04-19 10:20:00,70.71,70.72,70.56,70.71,18046.0,65.3,65.3092,65.1615,65.3,18046.0
2023-04-19 10:30:00,70.71,70.75,70.64,70.67,20454.0,65.3,65.3369,65.2354,65.2631,20454.0
2023-04-19 10:40:00,70.65,70.71,70.57,70.61,19114.0,65.2446,65.3,65.1707,65.2077,19114.0
2023-04-19 10:50:00,70.6,70.61,70.46,70.5,18257.0,65.1984,65.2077,65.0691,65.1061,18257.0
2023-04-19 11:00:00,70.49,70.54,70.44,70.51,19832.0,65.0968,65.143,65.0507,65.1153,19832.0
2023-04-19 11:10:00,70.5,70.54,70.47,70.48,14255.0,65.1061,65.143,65.0784,65.0876,14255.0
2023-04-19 11:20:00,70.47,70.63,70.47,70.6,15352.0,65.0784,65.2261,65.0784,65.1984,15352.0
2023-04-19 11:30:00,70.6,70.6,70.47,70.49,13185.0,65.1984,65.1984,65.0784,65.0968,13185.0
2023-04-19 11:40:00,70.48,70.5,70.45,70.47,9585.0,65.0876,65.1061,65.0599,65.0784,9585.0
2023-04-19 11:50:00,70.45,70.53,70.45,70.53,29425.0,65.0599,65.1338,65.0599,65.1338,29425.0
2023-04-19 12:00:00,70.53,70.58,70.39,70.39,12589.0,65.1338,65.18,65.0045,65.0045,12589.0
2023-04-19 12:10:00,70.39,70.41,70.3,70.31,7486.0,65.0045,65.023,64.9214,64.9306,7486.0
2023-04-19 12:20:00,70.31,70.34,70.23,70.26,12298.0,64.9306,64.9583,64.8567,64.8844,12298.0
2023-04-19 12:30:00,70.27,70.34,70.24,70.33,8568.0,64.8937,64.9583,64.866,64.9491,8568.0
2023-04-19 12:40:00,70.33,70.34,70.24,70.26,10002.0,64.9491,64.9583,64.866,64.8844,10002.0
2023-04-19 12:50:00,70.27,70.42,70.27,70.41,17977.0,64.8937,65.0322,64.8937,65.023,17977.0
2023-04-19 13:00:00,70.45,70.45,70.36,70.4,14868.0,65.0599,65.0599,64.9768,65.0137,14868.0
2023-04-19 13:10:00,70.39,70.42,70.32,70.33,23279.0,65.0045,65.0322,64.9398,64.9491,23279.0
2023-04-19 13:20:00,70.33,70.34,70.27,70.31,7638.0,64.9491,64.9583,64.8937,64.9306,7638.0
2023-04-19 13:30:00,70.32,70.35,70.25,70.27,8578.0,64.9398,64.9676,64.8752,64.8937,8578.0
2023-04-19 13:40:00,70.28,70.3,70.23,70.3,9907.0,64.9029,64.9214,64.8567,64.9214,9907.0
2023-04-19 13:50:00,70.29,70.39,70.28,70.39,11186.0,64.9121,65.0045,64.9029,65.0045,11186.0
2023-04-19 14:00:00,70.4,70.48,70.37,70.41,10786.0,65.0137,65.0876,64.986,65.023,10786.0
2023-04-19 14:10:00,70.4,70.42,70.35,70.41,11553.0,65.0137,65.0322,64.9676,65.023,11553.0
2023-04-19 14:20:00,70.43,70.46,70.42,70.43,8735.0,65.0414,65.0691,65.0322,65.0414,8735.0
2023-04-19 14:30:00,70.44,70.47,70.41,70.43,13177.0,65.0507,65.0784,65.023,65.0414,13177.0
2023-04-19 14:40:00,70.43,70.46,70.39,70.46,12146.0,65.0414,65.0691,65.0045,65.0691,12146.0
2023-04-19 14:50:00,70.45,70.45,70.33,70.4,16724.0,65.0599,65.0599,64.9491,65.0137,16724.0
2023-04-19 15:00:00,70.4,70.44,70.34,70.43,12076.0,65.0137,65.0507,64.9583,65.0414,12076.0
2023-04-19 15:10:00,70.44,70.46,70.37,70.41,24016.0,65.0507,65.0691,64.986,65.023,24016.0
2023-04-19 15:20:00,70.41,70.42,70.36,70.37,25031.0,65.023,65.0322,64.9768,64.986,25031.0
2023-04-19 15:30:00,70.37,70.42,70.35,70.42,24709.0,64.986,65.0322,64.9676,65.0322,24709.0
2023-04-19 15:40:00,70.43,70.52,70.42,70.42,28291.0,65.0414,65.1245,65.0322,65.0322,28291.0
2023-04-19 15:50:00,70.42,70.6,70.4,70.59,120398.0,65.0322,65.1984,65.0137,65.1892,120398.0
2023-04-20 09:30:00,70.87,71.17,70.82,71.14,112265.0,65.4478,65.7248,65.4016,65.6971,112265.0
2023-04-20 09:40:00,71.13,71.13,70.69,70.73,60835.0,65.6879,65.6879,65.2815,65.3185,60835.0
2023-04-20 09:50:00,70.75,70.83,70.43,70.44,37747.0,65.3369,65.4108,65.0414,65.0507,37747.0
2023-04-20 10:00:00,70.43,70.63,70.21,70.5,56151.0,65.0414,65.2261,64.8383,65.1061,56151.0
2023-04-20 10:10:00,70.55,70.7,70.53,70.57,30503.0,65.1523,65.2908,65.1338,65.1707,30503.0
2023-04-20 10:20:00,70.56,70.6,70.51,70.51,17618.0,65.1615,65.1984,65.1153,65.1153,17618.0
2023-04-20 10:30:00,70.51,70.55,70.43,70.46,17033.0,65.1153,65.1523,65.0414,65.0691,17033.0
2023-04-20 10:40:00,70.45,70.57,70.44,70.51,19066.0,65.0599,65.1707,65.0507,65.1153,19066.0
2023-04-20 10:50:00,70.5,70.62,70.5,70.62,16984.0,65.1061,65.2169,65.1061,65.2169,16984.0
2023-04-20 11:00:00,70.63,70.73,70.61,70.67,18485.0,65.2261,65.3185,65.2077,65.2631,18485.0
2023-04-20 11:10:00,70.68,70.8,70.63,70.68,26356.0,65.2723,65.3831,65.2261,65.2723,26356.0
2023-04-20 11:20:00,70.69,70.76,70.62,70.63,16544.0,65.2815,65.3462,65.2169,65.2261,16544.0
2023-04-20 11:30:00,70.63,70.67,70.5,70.52,18176.0,65.2261,65.2631,65.1061,65.1245,18176.0
2023-04-20 11:40:00,70.49,70.56,70.41,70.43,12010.0,65.0968,65.1615,65.023,65.0414,12010.0
2023-04-20 11:50:00,70.44,70.5,70.43,70.49,19551.0,65.0507,65.1061,65.0414,65.0968,19551.0
2023-04-20 12:00:00,70.5,70.59,70.5,70.55,9735.0,65.1061,65.1892,65.1061,65.1523,9735.0
2023-04-20 12:10:00,70.54,70.62,70.5,70.6,8210.0,65.143,65.2169,65.1061,65.1984,8210.0
2023-04-20 12:20:00,70.62,70.67,70.6,70.64,10349.0,65.2169,65.2631,65.1984,65.2354,10349.0
2023-04-20 12:30:00,70.66,70.78,70.64,70.73,10961.0,65.2538,65.3647,65.2354,65.3185,10961.0
2023-04-20 12:40:00,70.72,70.81,70.72,70.75,13116.0,65.3092,65.3924,65.3092,65.3369,13116.0
2023-04-20 12:50:00,70.74,70.76,70.67,70.7,22283.0,65.3277,65.3462,65.2631,65.2908,22283.0
2023-04-20 13:00:00,70.71,70.73,70.66,70.67,12885.0,65.3,65.3185,65.2538,65.2631,12885.0
2023-04-20 13:10:00,70.67,70.71,70.64,70.66,16388.0,65.2631,65.3,65.2354,65.2538,16388.0
2023-04-20 13:20:00,70.67,70.73,70.64,70.7,8844.0,65.2631,65.3185,65.2354,65.2908,8844.0
2023-04-20 13:30:00,70.71,70.75,70.62,70.63,15693.0,65.3,65.3369,65.2169,65.2261,15693.0
2023-04-20 13:40:00,70.62,70.63,70.58,70.61,8711.0,65.2169,65.2261,65.18,65.2077,8711.0
2023-04-20 13:50:00,70.6,70.65,70.58,70.6,11336.0,65.1984,65.2446,65.18,65.1984,11336.0
2023-04-20 14:00:00,70.61,70.61,70.51,70.52,21985.0,65.2077,65.2077,65.1153,65.1245,21985.0
2023-04-20 14:10:00,70.52,70.67,70.52,70.67,19873.0,65.1245,65.2631,65.1245,65.2631,19873.0
2023-04-20 14:20:00,70.67,70.72,70.62,70.65,20212.0,65.2631,65.3092,65.2169,65.2446,20212.0
2023-04-20 14:30:00,70.66,70.66,70.37,70.43,16800.0,65.2538,65.2538,64.986,65.0414,16800.0
2023-04-20 14:40:00,70.43,70.43,70.36,70.37,21414.0,65.0414,65.0414,64.9768,64.986,21414.0
2023-04-20 14:50:00,70.38,70.46,70.36,70.39,17628.0,64.9953,65.0691,64.9768,65.0045,17628.0
2023-04-20 15:00:00,70.4,70.45,70.38,70.44,25339.0,65.0137,65.0599,64.9953,65.0507,25339.0
2023-04-20 15:10:00,70.43,70.45,70.35,70.4,38890.0,65.0414,65.0599,64.9676,65.0137,38890.0
2023-04-20 15:20:00,70.4,70.46,70.31,70.42,42297.0,65.0137,65.0691,64.9306,65.0322,42297.0
2023-04-20 15:30:00,70.42,70.49,70.37,70.44,46038.0,65.0322,65.0968,64.986,65.0507,46038.0
2023-04-20 15:40:00,70.44,70.47,70.37,70.44,62530.0,65.0507,65.0784,64.986,65.0507,62530.0
2023-04-20 15:50:00,70.43,70.7,70.37,70.69,281306.0,65.0414,65.2908,64.986,65.2815,281306.0
2023-04-21 09:30:00,70.82,71.26,70.8,71.04,112679.0,65.4016,65.8079,65.3831,65.6048,112679.0
2023-04-21 09:40:00,71.01,71.03,70.56,70.56,17134.0,65.5771,65.5955,65.1615,65.1615,17134.0
2023-04-21 09:50:00,70.55,70.6,70.38,70.49,27437.0,65.1523,65.1984,64.9953,65.0968,27437.0
2023-04-21 10:00:00,70.48,70.5,70.36,70.4,47048.0,65.0876,65.1061,64.9768,65.0137,47048.0
2023-04-21 10:10:00,70.39,70.55,70.35,70.43,19728.0,65.0045,65.1523,64.9676,65.0414,19728.0
2023-04-21 10:20:00,70.43,70.55,70.43,70.5,23226.0,65.0414,65.1523,65.0414,65.1061,23226.0
2023-04-21 10:30:00,70.51,70.53,70.44,70.46,23113.0,65.1153,65.1338,65.0507,65.0691,23113.0
2023-04-21 10:40:00,70.47,70.47,70.22,70.38,41305.0,65.0784,65.0784,64.8475,64.9953,41305.0
2023-04-21 10:50:00,70.39,70.4,70.31,70.38,15896.0,65.0045,65.0137,64.9306,64.9953,15896.0
2023-04-21 11:00:00,70.37,70.59,70.37,70.55,12551.0,64.986,65.1892,64.986,65.1523,12551.0
2023-04-21 11:10:00,70.54,70.56,70.49,70.53,15940.0,65.143,65.1615,65.0968,65.1338,15940.0
2023-04-21 11:20:00,70.52,70.54,70.38,70.39,10271.0,65.1245,65.143,64.9953,65.0045,10271.0
2023-04-21 11:30:00,70.4,70.44,70.26,70.27,17482.0,65.0137,65.0507,64.8844,64.8937,17482.0
2023-04-21 11:40:00,70.27,70.37,70.2,70.2,16002.0,64.8937,64.986,64.829,64.829,16002.0
2023-04-21 11:50:00,70.2,70.38,70.2,70.34,21063.0,64.829,64.9953,64.829,64.9583,21063.0
2023-04-21 12:00:00,70.34,70.41,70.3,70.33,13432.0,64.9583,65.023,64.9214,64.9491,13432.0
2023-04-21 12:10:00,70.33,70.38,70.31,70.35,18942.0,64.9491,64.9953,64.9306,64.9676,18942.0
2023-04-21 12:20:00,70.36,70.45,70.31,70.45,17066.0,64.9768,65.0599,64.9306,65.0599,17066.0
2023-04-21 12:30:00,70.46,70.55,70.43,70.54,8415.0,65.0691,65.1523,65.0414,65.143,8415.0
2023-04-21 12:40:00,70.53,70.53,70.45,70.46,10242.0,65.1338,65.1338,65.0599,65.0691,10242.0
2023-04-21 12:50:00,70.46,70.49,70.43,70.44,14786.0,65.0691,65.0968,65.0414,65.0507,14786.0
2023-04-21 13:00:00,70.43,70.52,70.43,70.49,13266.0,65.0414,65.1245,65.0414,65.0968,13266.0
2023-04-21 13:10:00,70.5,70.55,70.4,70.42,14507.0,65.1061,65.1523,65.0137,65.0322,14507.0
2023-04-21 13:20:00,70.41,70.41,70.34,70.36,14793.0,65.023,65.023,64.9583,64.9768,14793.0
2023-04-21 13:30:00,70.36,70.44,70.33,70.44,13055.0,64.9768,65.0507,64.9491,65.0507,13055.0
2023-04-21 13:40:00,70.45,70.58,70.45,70.57,25511.0,65.0599,65.18,65.0599,65.1707,25511.0
2023-04-21 13:50:00,70.59,70.59,70.49,70.51,24039.0,65.1892,65.1892,65.0968,65.1153,24039.0
2023-04-21 14:00:00,70.52,70.6,70.51,70.57,19055.0,65.1245,65.1984,65.1153,65.1707,19055.0
2023-04-21 14:10:00,70.56,70.65,70.56,70.64,33441.0,65.1615,65.2446,65.1615,65.2354,33441.0
2023-04-21 14:20:00,70.64,70.69,70.6,70.63,21313.0,65.2354,65.2815,65.1984,65.2261,21313.0
2023-04-21 14:30:00,70.64,70.68,70.57,70.63,20592.0,65.2354,65.2723,65.1707,65.2261,20592.0
2023-04-21 14:40:00,70.62,70.64,70.54,70.59,16853.0,65.2169,65.2354,65.143,65.1892,16853.0
2023-04-21 14:50:00,70.58,70.58,70.47,70.5,15577.0,65.18,65.18,65.0784,65.1061,15577.0
2023-04-21 15:00:00,70.51,70.55,70.47,70.52,17809.0,65.1153,65.1523,65.0784,65.1245,17809.0
2023-04-21 15:10:00,70.52,70.53,70.43,70.44,19257.0,65.1245,65.1338,65.0414,65.0507,19257.0
2023-04-21 15:20:00,70.45,70.5,70.43,70.48,17445.0,65.0599,65.1061,65.0414,65.0876,17445.0
2023-04-21 15:30:00,70.48,70.58,70.47,70.51,25854.0,65.0876,65.18,65.0784,65.1153,25854.0
2023-04-21 15:40:00,70.5,70.54,70.37,70.41,42338.0,65.1061,65.143,64.986,65.023,42338.0
2023-04-21 15:50:00,70.4,70.46,70.37,70.45,163597.0,65.0137,65.0691,64.986,65.0599,163597.0
2023-04-24 09:30:00,70.37,70.6,70.23,70.24,53283.0,64.986,65.1984,64.8567,64.866,53283.0
2023-04-24 09:40:00,70.24,70.38,70.05,70.37,29001.0,64.866,64.9953,64.6905,64.986,29001.0
2023-04-24 09:50:00,70.36,70.4,70.28,70.38,19680.0,64.9768,65.0137,64.9029,64.9953,19680.0
2023-04-24 10:00:00,70.38,70.55,70.34,70.54,25007.0,64.9953,65.1523,64.9583,65.143,25007.0
2023-04-24 10:10:00,70.54,70.62,70.52,70.52,26708.0,65.143,65.2169,65.1245,65.1245,26708.0
2023-04-24 10:20:00,70.5,70.65,70.49,70.53,11083.0,65.1061,65.2446,65.0968,65.1338,11083.0
2023-04-24 10:30:00,70.53,70.72,70.53,70.71,12060.0,65.1338,65.3092,65.1338,65.3,12060.0
2023-04-24 10:40:00,70.7,70.76,70.65,70.73,49673.0,65.2908,65.3462,65.2446,65.3185,49673.0
2023-04-24 10:50:00,70.74,70.79,70.6,70.6,70523.0,65.3277,65.3739,65.1984,65.1984,70523.0
2023-04-24 11:00:00,70.61,70.84,70.6,70.81,17966.0,65.2077,65.4201,65.1984,65.3924,17966.0
2023-04-24 11:10:00,70.86,71.04,70.83,71.02,20717.0,65.4385,65.6048,65.4108,65.5863,20717.0
2023-04-24 11:20:00,71.02,71.02,70.96,71.0,49160.0,65.5863,65.5863,65.5309,65.5678,49160.0
2023-04-24 11:30:00,71.02,71.07,71.0,71.03,15391.0,65.5863,65.6325,65.5678,65.5955,15391.0
2023-04-24 11:40:00,71.03,71.07,70.94,71.05,16882.0,65.5955,65.6325,65.5124,65.614,16882.0
2023-04-24 11:50:00,71.08,71.09,71.03,71.05,19699.0,65.6417,65.6509,65.5955,65.614,19699.0
2023-04-24 12:00:00,71.04,71.07,70.87,70.87,19002.0,65.6048,65.6325,65.4478,65.4478,19002.0
2023-04-24 12:10:00,70.88,70.89,70.79,70.87,19798.0,65.457,65.4662,65.3739,65.4478,19798.0
2023-04-24 12:20:00,70.88,70.97,70.88,70.97,14667.0,65.457,65.5401,65.457,65.5401,14667.0
2023-04-24 12:30:00,70.97,71.01,70.96,71.0,14205.0,65.5401,65.5771,65.5309,65.5678,14205.0
2023-04-24 12:40:00,71.0,71.03,70.98,71.01,12202.0,65.5678,65.5955,65.5494,65.5771,12202.0
2023-04-24 12:50:00,71.01,71.03,70.97,70.98,15778.0,65.5771,65.5955,65.5401,65.5494,15778.0
2023-04-24 13:00:00,70.98,71.0,70.93,70.94,19155.0,65.5494,65.5678,65.5032,65.5124,19155.0
2023-04-24 13:10:00,70.93,70.94,70.86,70.87,13190.0,65.5032,65.5124,65.4385,65.4478,13190.0
2023-04-24 13:20:00,70.88,71.01,70.87,71.0,23163.0,65.457,65.5771,65.4478,65.5678,23163.0
2023-04-24 13:30:00,71.01,71.12,70.99,71.11,25225.0,65.5771,65.6786,65.5586,65.6694,25225.0
2023-04-24 13:40:00,71.11,71.15,71.06,71.13,18648.0,65.6694,65.7063,65.6232,65.6879,18648.0
2023-04-24 13:50:00,71.13,71.21,71.13,71.17,16045.0,65.6879,65.7618,65.6879,65.7248,16045.0
2023-04-24 14:00:00,71.17,71.19,71.04,71.05,30662.0,65.7248,65.7433,65.6048,65.614,30662.0
2023-04-24 14:10:00,71.04,71.04,70.87,70.89,22765.0,65.6048,65.6048,65.4478,65.4662,22765.0
2023-04-24 14:20:00,70.88,70.88,70.79,70.85,21837.0,65.457,65.457,65.3739,65.4293,21837.0
2023-04-24 14:30:00,70.86,70.92,70.83,70.83,17665.0,65.4385,65.4939,65.4108,65.4108,17665.0
2023-04-24 14:40:00,70.84,70.84,70.75,70.78,14011.0,65.4201,65.4201,65.3369,65.3647,14011.0
2023-04-24 14:50:00,70.79,70.85,70.78,70.84,14408.0,65.3739,65.4293,65.3647,65.4201,14408.0
2023-04-24 15:00:00,70.85,70.91,70.85,70.91,17203.0,65.4293,65.4847,65.4293,65.4847,17203.0
2023-04-24 15:10:00,70.92,70.97,70.89,70.91,23995.0,65.4939,65.5401,65.4662,65.4847,23995.0
2023-04-24 15:20:00,70.92,70.93,70.87,70.92,26347.0,65.4939,65.5032,65.4478,65.4939,26347.0
2023-04-24 15:30:00,70.92,70.96,70.87,70.89,30144.0,65.4939,65.5309,65.4478,65.4662,30144.0
2023-04-24 15:40:00,70.89,71.01,70.88,71.0,50623.0,65.4662,65.5771,65.457,65.5678,50623.0
2023-04-24 15:50:00,71.0,71.07,70.87,71.06,236384.0,65.5678,65.6325,65.4478,65.6232,236384.0
2023-04-25 09:30:00,70.9,71.31,70.9,71.2,50020.0,65.4755,65.8541,65.4755,65.7525,50020.0
2023-04-25 09:40:00,71.21,71.23,71.06,71.16,34520.0,65.7618,65.7802,65.6232,65.7156,34520.0
2023-04-25 09:50:00,71.15,71.22,70.93,71.07,23708.0,65.7063,65.771,65.5032,65.6325,23708.0
2023-04-25 10:00:00,71.08,71.11,70.93,71.09,43358.0,65.6417,65.6694,65.5032,65.6509,43358.0
2023-04-25 10:10:00,71.08,71.11,70.87,71.11,23290.0,65.6417,65.6694,65.4478,65.6694,23290.0
2023-04-25 10:20:00,71.11,71.16,70.91,70.94,67125.0,65.6694,65.7156,65.4847,65.5124,67125.0
2023-04-25 10:30:00,70.93,71.03,70.89,71.03,36181.0,65.5032,65.5955,65.4662,65.5955,36181.0
2023-04-25 10:40:00,71.02,71.03,70.94,70.98,36769.0,65.5863,65.5955,65.5124,65.5494,36769.0
2023-04-25 10:50:00,70.99,71.07,70.99,71.07,29726.0,65.5586,65.6325,65.5586,65.6325,29726.0
2023-04-25 11:00:00,71.09,71.13,71.01,71.08,25163.0,65.6509,65.6879,65.5771,65.6417,25163.0
2023-04-25 11:10:00,71.07,71.18,71.02,71.13,50936.0,65.6325,65.7341,65.5863,65.6879,50936.0
2023-04-25 11:20:00,71.14,71.14,70.9,70.92,31303.0,65.6971,65.6971,65.4755,65.4939,31303.0
2023-04-25 11:30:00,70.9,71.03,70.82,71.0,22199.0,65.4755,65.5955,65.4016,65.5678,22199.0
2023-04-25 11:40:00,71.0,71.08,71.0,71.06,23786.0,65.5678,65.6417,65.5678,65.6232,23786.0
2023-04-25 11:50:00,71.08,71.27,71.05,71.25,24662.0,65.6417,65.8172,65.614,65.7987,24662.0
2023-04-25 12:00:00,71.25,71.31,71.2,71.22,42007.0,65.7987,65.8541,65.7525,65.771,42007.0
2023-04-25 12:10:00,71.21,71.26,71.15,71.23,19599.0,65.7618,65.8079,65.7063,65.7802,19599.0
2023-04-25 12:20:00,71.23,71.32,71.23,71.25,15690.0,65.7802,65.8633,65.7802,65.7987,15690.0
2023-04-25 12:30:00,71.24,71.3,71.22,71.28,16759.0,65.7895,65.8449,65.771,65.8264,16759.0
2023-04-25 12:40:00,71.28,71.31,71.19,71.2,16656.0,65.8264,65.8541,65.7433,65.7525,16656.0
2023-04-25 12:50:00,71.2,71.21,71.1,71.1,21752.0,65.7525,65.7618,65.6602,65.6602,21752.0
2023-04-25 13:00:00,71.12,71.16,71.12,71.14,22457.0,65.6786,65.7156,65.6786,65.6971,22457.0
2023-04-25 13:10:00,71.14,71.24,71.06,71.09,20382.0,65.6971,65.7895,65.6232,65.6509,20382.0
2023-04-25 13:20:00,71.11,71.15,71.0,71.06,21701.0,65.6694,65.7063,65.5678,65.6232,21701.0
2023-04-25 13:30:00,71.05,71.05,70.96,71.04,13768.0,65.614,65.614,65.5309,65.6048,13768.0
2023-04-25 13:40:00,71.05,71.07,70.96,70.99,19005.0,65.614,65.6325,65.5309,65.5586,19005.0
2023-04-25 13:50:00,70.98,70.98,70.84,70.87,13821.0,65.5494,65.5494,65.4201,65.4478,13821.0
2023-04-25 14:00:00,70.86,70.94,70.85,70.89,15651.0,65.4385,65.5124,65.4293,65.4662,15651.0
2023-04-25 14:10:00,70.89,70.94,70.85,70.88,20037.0,65.4662,65.5124,65.4293,65.457,20037.0
2023-04-25 14:20:00,70.9,70.95,70.86,70.95,13537.0,65.4755,65.5216,65.4385,65.5216,13537.0
2023-04-25 14:30:00,70.94,71.02,70.93,70.94,15052.0,65.5124,65.5863,65.5032,65.5124,15052.0
2023-04-25 14:40:00,70.95,70.97,70.88,70.95,23020.0,65.5216,65.5401,65.457,65.5216,23020.0
2023-04-25 14:50:00,70.97,71.01,70.95,71.0,20592.0,65.5401,65.5771,65.5216,65.5678,20592.0
2023-04-25 15:00:00,70.99,71.09,70.98,71.06,24004.0,65.5586,65.6509,65.5494,65.6232,24004.0
2023-04-25 15:10:00,71.07,71.2,71.07,71.14,23224.0,65.6325,65.7525,65.6325,65.6971,23224.0
2023-04-25 15:20:00,71.13,71.21,71.12,71.18,31239.0,65.6879,65.7618,65.6786,65.7341,31239.0
2023-04-25 15:30:00,71.18,71.21,71.09,71.1,48940.0,65.7341,65.7618,65.6509,65.6602,48940.0
2023-04-25 15:40:00,71.1,71.14,71.02,71.04,63060.0,65.6602,65.6971,65.5863,65.6048,63060.0
2023-04-25 15:50:00,71.03,71.2,70.96,71.19,147562.0,65.5955,65.7525,65.5309,65.7433,147562.0
2023-04-26 09:30:00,70.65,70.97,70.46,70.7,87461.0,65.2446,65.5401,65.0691,65.2908,87461.0
2023-04-26 09:40:00,70.68,70.77,70.25,70.26,36029.0,65.2723,65.3554,64.8752,64.8844,36029.0
2023-04-26 09:50:00,70.27,70.27,69.83,70.14,64226.0,64.8937,64.8937,64.4873,64.7736,64226.0
2023-04-26 10:00:00,70.16,70.35,69.87,69.89,27905.0,64.7921,64.9676,64.5243,64.5427,27905.0
2023-04-26 10:10:00,69.87,69.97,69.75,69.92,36809.0,64.5243,64.6166,64.4135,64.5705,36809.0
2023-04-26 10:20:00,69.94,70.02,69.88,69.95,33617.0,64.5889,64.6628,64.5335,64.5982,33617.0
2023-04-26 10:30:00,69.96,70.23,69.96,70.16,18234.0,64.6074,64.8567,64.6074,64.7921,18234.0
2023-04-26 10:40:00,70.13,70.18,70.04,70.17,25590.0,64.7644,64.8106,64.6813,64.8013,25590.0
2023-04-26 10:50:00,70.17,70.31,70.16,70.22,20464.0,64.8013,64.9306,64.7921,64.8475,20464.0
2023-04-26 11:00:00,70.25,70.32,70.18,70.22,18794.0,64.8752,64.9398,64.8106,64.8475,18794.0
2023-04-26 11:10:00,70.22,70.29,70.19,70.19,31916.0,64.8475,64.9121,64.8198,64.8198,31916.0
2023-04-26 11:20:00,70.19,70.27,70.14,70.25,36411.0,64.8198,64.8937,64.7736,64.8752,36411.0
2023-04-26 11:30:00,70.23,70.32,70.11,70.15,29804.0,64.8567,64.9398,64.7459,64.7829,29804.0
2023-04-26 11:40:00,70.17,70.22,70.13,70.22,33947.0,64.8013,64.8475,64.7644,64.8475,33947.0
2023-04-26 11:50:00,70.21,70.21,69.87,69.87,30649.0,64.8383,64.8383,64.5243,64.5243,30649.0
2023-04-26 12:00:00,69.87,69.92,69.79,69.85,19022.0,64.5243,64.5705,64.4504,64.5058,19022.0
2023-04-26 12:10:00,69.86,70.05,69.86,69.96,22730.0,64.515,64.6905,64.515,64.6074,22730.0
2023-04-26 12:20:00,69.95,69.96,69.87,69.95,17183.0,64.5982,64.6074,64.5243,64.5982,17183.0
2023-04-26 12:30:00,69.97,70.1,69.96,70.06,11385.0,64.6166,64.7367,64.6074,64.6997,11385.0
2023-04-26 12:40:00,70.06,70.14,70.05,70.12,12273.0,64.6997,64.7736,64.6905,64.7552,12273.0
2023-04-26 12:50:00,70.11,70.16,70.08,70.15,15065.0,64.7459,64.7921,64.7182,64.7829,15065.0
2023-04-26 13:00:00,70.14,70.15,70.08,70.12,21141.0,64.7736,64.7829,64.7182,64.7552,21141.0
2023-04-26 13:10:00,70.11,70.13,70.02,70.02,24144.0,64.7459,64.7644,64.6628,64.6628,24144.0
2023-04-26 13:20:00,70.01,70.01,69.84,69.9,20265.0,64.6536,64.6536,64.4966,64.552,20265.0
2023-04-26 13:30:00,69.89,69.93,69.87,69.89,22638.0,64.5427,64.5797,64.5243,64.5427,22638.0
2023-04-26 13:40:00,69.88,69.93,69.8,69.81,19908.0,64.5335,64.5797,64.4596,64.4689,19908.0
2023-04-26 13:50:00,69.8,69.8,69.68,69.74,16682.0,64.4596,64.4596,64.3488,64.4042,16682.0
2023-04-26 14:00:00,69.73,69.76,69.59,69.59,19459.0,64.395,64.4227,64.2657,64.2657,19459.0
2023-04-26 14:10:00,69.6,69.7,69.57,69.68,19738.0,64.2749,64.3673,64.2472,64.3488,19738.0
2023-04-26 14:20:00,69.68,69.83,69.67,69.81,18063.0,64.3488,64.4873,64.3396,64.4689,18063.0
2023-04-26 14:30:00,69.78,69.84,69.71,69.8,28136.0,64.4412,64.4966,64.3765,64.4596,28136.0
2023-04-26 14:40:00,69.79,69.98,69.79,69.94,27335.0,64.4504,64.6259,64.4504,64.5889,27335.0
2023-04-26 14:50:00,69.93,69.94,69.78,69.89,25876.0,64.5797,64.5889,64.4412,64.5427,25876.0
2023-04-26 15:00:00,69.89,69.89,69.8,69.85,47397.0,64.5427,64.5427,64.4596,64.5058,47397.0
2023-04-26 15:10:00,69.85,69.94,69.83,69.89,51429.0,64.5058,64.5889,64.4873,64.5427,51429.0
2023-04-26 15:20:00,69.88,69.93,69.83,69.88,38705.0,64.5335,64.5797,64.4873,64.5335,38705.0
2023-04-26 15:30:00,69.88,69.9,69.78,69.82,55848.0,64.5335,64.552,64.4412,64.4781,55848.0
2023-04-26 15:40:00,69.83,69.92,69.79,69.92,79081.0,64.4873,64.5705,64.4504,64.5705,79081.0
2023-04-26 15:50:00,69.9,69.9,69.66,69.68,272392.0,64.552,64.552,64.3303,64.3488,272392.0
2023-04-27 09:30:00,70.31,70.41,69.76,70.08,58543.0,64.9306,65.023,64.4227,64.7182,58543.0
2023-04-27 09:40:00,70.09,70.15,69.84,69.95,59000.0,64.7274,64.7829,64.4966,64.5982,59000.0
2023-04-27 09:50:00,69.98,70.02,69.66,69.84,42184.0,64.6259,64.6628,64.3303,64.4966,42184.0
2023-04-27 10:00:00,69.84,70.17,69.84,70.13,48348.0,64.4966,64.8013,64.4966,64.7644,48348.0
2023-04-27 10:10:00,70.1,70.1,69.97,70.0,18539.0,64.7367,64.7367,64.6166,64.6443,18539.0
2023-04-27 10:20:00,70.0,70.24,69.97,70.2,17543.0,64.6443,64.866,64.6166,64.829,17543.0
2023-04-27 10:30:00,70.21,70.21,69.91,69.98,11412.0,64.8383,64.8383,64.5612,64.6259,11412.0
2023-04-27 10:40:00,69.96,69.96,69.85,69.91,10505.0,64.6074,64.6074,64.5058,64.5612,10505.0
2023-04-27 10:50:00,69.86,69.94,69.76,69.88,16742.0,64.515,64.5889,64.4227,64.5335,16742.0
2023-04-27 11:00:00,69.86,69.86,69.62,69.75,17186.0,64.515,64.515,64.2934,64.4135,17186.0
2023-04-27 11:10:00,69.75,69.89,69.66,69.68,33455.0,64.4135,64.5427,64.3303,64.3488,33455.0
2023-04-27 11:20:00,69.67,69.68,69.55,69.62,22382.0,64.3396,64.3488,64.2288,64.2934,22382.0
2023-04-27 11:30:00,69.63,69.64,69.22,69.26,41363.0,64.3026,64.3119,63.924,63.9609,41363.0
2023-04-27 11:40:00,69.27,69.45,69.27,69.41,27829.0,63.9702,64.1364,63.9702,64.0995,27829.0
2023-04-27 11:50:00,69.43,69.69,69.4,69.67,27703.0,64.1179,64.358,64.0902,64.3396,27703.0
2023-04-27 12:00:00,69.66,69.73,69.62,69.71,25190.0,64.3303,64.395,64.2934,64.3765,25190.0
2023-04-27 12:10:00,69.7,69.7,69.58,69.66,26908.0,64.3673,64.3673,64.2565,64.3303,26908.0
2023-04-27 12:20:00,69.67,69.87,69.64,69.8,28793.0,64.3396,64.5243,64.3119,64.4596,28793.0
2023-04-27 12:30:00,69.8,69.91,69.79,69.85,18626.0,64.4596,64.5612,64.4504,64.5058,18626.0
2023-04-27 12:40:00,69.85,69.89,69.75,69.81,17163.0,64.5058,64.5427,64.4135,64.4689,17163.0
2023-04-27 12:50:00,69.81,69.89,69.81,69.82,12589.0,64.4689,64.5427,64.4689,64.4781,12589.0
2023-04-27 13:00:00,69.81,69.82,69.62,69.67,13795.0,64.4689,64.4781,64.2934,64.3396,13795.0
2023-04-27 13:10:00,69.69,69.75,69.67,69.69,11952.0,64.358,64.4135,64.3396,64.358,11952.0
2023-04-27 13:20:00,69.68,69.68,69.53,69.59,14334.0,64.3488,64.3488,64.2103,64.2657,14334.0
2023-04-27 13:30:00,69.59,69.63,69.54,69.6,15173.0,64.2657,64.3026,64.2195,64.2749,15173.0
2023-04-27 13:40:00,69.6,69.74,69.6,69.68,19300.0,64.2749,64.4042,64.2749,64.3488,19300.0
2023-04-27 13:50:00,69.68,69.8,69.68,69.7,17874.0,64.3488,64.4596,64.3488,64.3673,17874.0
2023-04-27 14:00:00,69.69,69.77,69.68,69.76,26588.0,64.358,64.4319,64.3488,64.4227,26588.0
2023-04-27 14:10:00,69.75,69.85,69.73,69.83,20596.0,64.4135,64.5058,64.395,64.4873,20596.0
2023-04-27 14:20:00,69.84,69.93,69.82,69.92,24522.0,64.4966,64.5797,64.4781,64.5705,24522.0
2023-04-27 14:30:00,69.91,70.03,69.91,69.99,27537.0,64.5612,64.672,64.5612,64.6351,27537.0
2023-04-27 14:40:00,69.99,70.06,69.89,69.95,32361.0,64.6351,64.6997,64.5427,64.5982,32361.0
2023-04-27 14:50:00,69.95,70.09,69.94,70.08,33165.0,64.5982,64.7274,64.5889,64.7182,33165.0
2023-04-27 15:00:00,70.09,70.24,70.08,70.13,23944.0,64.7274,64.866,64.7182,64.7644,23944.0
2023-04-27 15:10:00,70.13,70.21,70.05,70.17,40638.0,64.7644,64.8383,64.6905,64.8013,40638.0
2023-04-27 15:20:00,70.17,70.21,70.01,70.06,52215.0,64.8013,64.8383,64.6536,64.6997,52215.0
2023-04-27 15:30:00,70.05,70.05,69.95,70.01,46294.0,64.6905,64.6905,64.5982,64.6536,46294.0
2023-04-27 15:40:00,70.02,70.07,69.96,70.05,58385.0,64.6628,64.709,64.6074,64.6905,58385.0
2023-04-27 15:50:00,70.05,70.31,69.98,70.27,327982.0,64.6905,64.9306,64.6259,64.8937,327982.0
2023-04-28 09:30:00,70.42,70.72,70.33,70.71,36388.0,65.0322,65.3092,64.9491,65.3,36388.0
2023-04-28 09:40:00,70.7,70.71,70.44,70.49,23590.0,65.2908,65.3,65.0507,65.0968,23590.0
2023-04-28 09:50:00,70.49,70.5,70.12,70.12,15426.0,65.0968,65.1061,64.7552,64.7552,15426.0
2023-04-28 10:00:00,70.08,70.2,69.97,70.19,14161.0,64.7182,64.829,64.6166,64.8198,14161.0
2023-04-28 10:10:00,70.18,70.3,69.94,70.03,31116.0,64.8106,64.9214,64.5889,64.672,31116.0
2023-04-28 10:20:00,70.03,70.18,69.97,70.16,29636.0,64.672,64.8106,64.6166,64.7921,29636.0
2023-04-28 10:30:00,70.16,70.34,70.11,70.13,25803.0,64.7921,64.9583,64.7459,64.7644,25803.0
2023-04-28 10:40:00,70.13,70.24,70.11,70.22,19973.0,64.7644,64.866,64.7459,64.8475,19973.0
2023-04-28 10:50:00,70.22,70.3,70.09,70.09,27639.0,64.8475,64.9214,64.7274,64.7274,27639.0
2023-04-28 11:00:00,70.11,70.2,69.99,70.19,17782.0,64.7459,64.829,64.6351,64.8198,17782.0
2023-04-28 11:10:00,70.2,70.28,70.14,70.14,21770.0,64.829,64.9029,64.7736,64.7736,21770.0
2023-04-28 11:20:00,70.14,70.28,70.14,70.22,19985.0,64.7736,64.9029,64.7736,64.8475,19985.0
2023-04-28 11:30:00,70.23,70.26,70.13,70.14,20514.0,64.8567,64.8844,64.7644,64.7736,20514.0
2023-04-28 11:40:00,70.14,70.17,69.98,70.04,48087.0,64.7736,64.8013,64.6259,64.6813,48087.0
2023-04-28 11:50:00,70.06,70.17,70.03,70.13,17700.0,64.6997,64.8013,64.672,64.7644,17700.0
2023-04-28 12:00:00,70.12,70.14,70.01,70.08,15470.0,64.7552,64.7736,64.6536,64.7182,15470.0
2023-04-28 12:10:00,70.07,70.14,70.01,70.03,16049.0,64.709,64.7736,64.6536,64.672,16049.0
2023-04-28 12:20:00,70.03,70.03,69.92,69.95,13200.0,64.672,64.672,64.5705,64.5982,13200.0
2023-04-28 12:30:00,69.96,69.99,69.91,69.95,14173.0,64.6074,64.6351,64.5612,64.5982,14173.0
2023-04-28 12:40:00,69.94,69.98,69.91,69.97,11244.0,64.5889,64.6259,64.5612,64.6166,11244.0
2023-04-28 12:50:00,69.96,69.99,69.9,69.98,13330.0,64.6074,64.6351,64.552,64.6259,13330.0
2023-04-28 13:00:00,69.98,70.02,69.94,69.98,10570.0,64.6259,64.6628,64.5889,64.6259,10570.0
2023-04-28 13:10:00,69.97,69.99,69.92,69.97,12777.0,64.6166,64.6351,64.5705,64.6166,12777.0
2023-04-28 13:20:00,69.97,69.97,69.88,69.91,9275.0,64.6166,64.6166,64.5335,64.5612,9275.0
2023-04-28 13:30:00,69.91,69.93,69.82,69.83,21053.0,64.5612,64.5797,64.4781,64.4873,21053.0
2023-04-28 13:40:00,69.84,69.86,69.8,69.8,15181.0,64.4966,64.515,64.4596,64.4596,15181.0
2023-04-28 13:50:00,69.8,69.81,69.72,69.81,21894.0,64.4596,64.4689,64.3858,64.4689,21894.0
2023-04-28 14:00:00,69.83,69.98,69.82,69.91,11796.0,64.4873,64.6259,64.4781,64.5612,11796.0
2023-04-28 14:10:00,69.91,69.91,69.7,69.73,24883.0,64.5612,64.5612,64.3673,64.395,24883.0
2023-04-28 14:20:00,69.73,69.75,69.54,69.56,21367.0,64.395,64.4135,64.2195,64.238,21367.0
2023-04-28 14:30:00,69.57,69.6,69.46,69.54,26460.0,64.2472,64.2749,64.1456,64.2195,26460.0
2023-04-28 14:40:00,69.54,69.55,69.36,69.36,25980.0,64.2195,64.2288,64.0533,64.0533,25980.0
2023-04-28 14:50:00,69.35,69.58,69.35,69.58,18955.0,64.0441,64.2565,64.0441,64.2565,18955.0
2023-04-28 15:00:00,69.58,69.66,69.56,69.57,19490.0,64.2565,64.3303,64.238,64.2472,19490.0
2023-04-28 15:10:00,69.58,69.8,69.57,69.8,21078.0,64.2565,64.4596,64.2472,64.4596,21078.0
2023-04-28 15:20:00,69.79,69.8,69.69,69.72,26384.0,64.4504,64.4596,64.358,64.3858,26384.0
2023-04-28 15:30:00,69.71,69.98,69.68,69.98,74224.0,64.3765,64.6259,64.3488,64.6259,74224.0
2023-04-28 15:40:00,69.99,70.04,69.9,69.95,51925.0,64.6351,64.6813,64.552,64.5982,51925.0
2023-04-28 15:50:00,69.95,69.96,69.78,69.92,276225.0,64.5982,64.6074,64.4412,64.5705,276225.0
2023-05-01 09:30:00,69.78,69.98,69.69,69.79,54651.0,64.4412,64.6259,64.358,64.4504,54651.0
2023-05-01 09:40:00,69.81,69.82,69.56,69.68,34803.0,64.4689,64.4781,64.238,64.3488,34803.0
2023-05-01 09:50:00,69.69,69.97,69.58,69.93,21714.0,64.358,64.6166,64.2565,64.5797,21714.0
2023-05-01 10:00:00,69.91,69.93,69.75,69.85,15834.0,64.5612,64.5797,64.4135,64.5058,15834.0
2023-05-01 10:10:00,69.86,69.9,69.71,69.75,20462.0,64.515,64.552,64.3765,64.4135,20462.0
2023-05-01 10:20:00,69.74,69.83,69.68,69.8,13006.0,64.4042,64.4873,64.3488,64.4596,13006.0
2023-05-01 10:30:00,69.8,69.91,69.78,69.81,25909.0,64.4596,64.5612,64.4412,64.4689,25909.0
2023-05-01 10:40:00,69.83,69.86,69.77,69.85,21546.0,64.4873,64.515,64.4319,64.5058,21546.0
2023-05-01 10:50:00,69.86,70.09,69.85,70.08,28722.0,64.515,64.7274,64.5058,64.7182,28722.0
2023-05-01 11:00:00,70.08,70.19,70.05,70.16,16988.0,64.7182,64.8198,64.6905,64.7921,16988.0
2023-05-01 11:10:00,70.16,70.26,70.12,70.22,20888.0,64.7921,64.8844,64.7552,64.8475,20888.0
2023-05-01 11:20:00,70.22,70.29,70.2,70.23,19734.0,64.8475,64.9121,64.829,64.8567,19734.0
2023-05-01 11:30:00,70.2,70.35,70.17,70.32,10692.0,64.829,64.9676,64.8013,64.9398,10692.0
2023-05-01 11:40:00,70.33,70.45,70.31,70.4,20931.0,64.9491,65.0599,64.9306,65.0137,20931.0
2023-05-01 11:50:00,70.4,70.41,70.26,70.3,13866.0,65.0137,65.023,64.8844,64.9214,13866.0
2023-05-01 12:00:00,70.28,70.29,70.15,70.23,10768.0,64.9029,64.9121,64.7829,64.8567,10768.0
2023-05-01 12:10:00,70.23,70.38,70.19,70.38,14033.0,64.8567,64.9953,64.8198,64.9953,14033.0
2023-05-01 12:20:00,70.38,70.44,70.36,70.39,13471.0,64.9953,65.0507,64.9768,65.0045,13471.0
2023-05-01 12:30:00,70.39,70.56,70.37,70.56,13973.0,65.0045,65.1615,64.986,65.1615,13973.0
2023-05-01 12:40:00,70.57,70.6,70.52,70.57,12238.0,65.1707,65.1984,65.1245,65.1707,12238.0
2023-05-01 12:50:00,70.56,70.6,70.55,70.56,8943.0,65.1615,65.1984,65.1523,65.1615,8943.0
2023-05-01 13:00:00,70.55,70.56,70.44,70.53,10905.0,65.1523,65.1615,65.0507,65.1338,10905.0
2023-05-01 13:10:00,70.54,70.55,70.41,70.43,14448.0,65.143,65.1523,65.023,65.0414,14448.0
2023-05-01 13:20:00,70.44,70.48,70.39,70.4,11659.0,65.0507,65.0876,65.0045,65.0137,11659.0
2023-05-01 13:30:00,70.4,70.41,70.35,70.41,10940.0,65.0137,65.023,64.9676,65.023,10940.0
2023-05-01 13:40:00,70.4,70.49,70.39,70.48,12932.0,65.0137,65.0968,65.0045,65.0876,12932.0
2023-05-01 13:50:00,70.49,70.57,70.49,70.55,44286.0,65.0968,65.1707,65.0968,65.1523,44286.0
2023-05-01 14:00:00,70.55,70.55,70.43,70.54,10780.0,65.1523,65.1523,65.0414,65.143,10780.0
2023-05-01 14:10:00,70.53,70.53,70.46,70.5,25301.0,65.1338,65.1338,65.0691,65.1061,25301.0
2023-05-01 14:20:00,70.51,70.52,70.33,70.39,15610.0,65.1153,65.1245,64.9491,65.0045,15610.0
2023-05-01 14:30:00,70.38,70.38,70.16,70.2,18022.0,64.9953,64.9953,64.7921,64.829,18022.0
2023-05-01 14:40:00,70.18,70.26,70.17,70.25,14418.0,64.8106,64.8844,64.8013,64.8752,14418.0
2023-05-01 14:50:00,70.27,70.29,70.17,70.17,16048.0,64.8937,64.9121,64.8013,64.8013,16048.0
2023-05-01 15:00:00,70.17,70.26,70.15,70.19,16058.0,64.8013,64.8844,64.7829,64.8198,16058.0
2023-05-01 15:10:00,70.17,70.19,70.09,70.13,19986.0,64.8013,64.8198,64.7274,64.7644,19986.0
2023-05-01 15:20:00,70.14,70.16,70.02,70.04,24353.0,64.7736,64.7921,64.6628,64.6813,24353.0
2023-05-01 15:30:00,70.05,70.15,70.05,70.08,37443.0,64.6905,64.7829,64.6905,64.7182,37443.0
2023-05-01 15:40:00,70.08,70.23,70.07,70.17,56476.0,64.7182,64.8567,64.709,64.8013,56476.0
2023-05-01 15:50:00,70.17,70.21,70.08,70.17,262551.0,64.8013,64.8383,64.7182,64.8013,262551.0
2023-05-02 09:30:00,69.98,70.11,69.54,69.75,63502.0,64.6259,64.7459,64.2195,64.4135,63502.0
2023-05-02 09:40:00,69.75,69.8,69.37,69.55,38695.0,64.4135,64.4596,64.0625,64.2288,38695.0
2023-05-02 09:50:00,69.55,69.75,69.38,69.74,14330.0,64.2288,64.4135,64.0718,64.4042,14330.0
2023-05-02 10:00:00,69.79,69.79,69.55,69.67,29320.0,64.4504,64.4504,64.2288,64.3396,29320.0
2023-05-02 10:10:00,69.67,69.83,69.66,69.74,31541.0,64.3396,64.4873,64.3303,64.4042,31541.0
2023-05-02 10:20:00,69.73,69.84,69.33,69.42,38990.0,64.395,64.4966,64.0256,64.1087,38990.0
2023-05-02 10:30:00,69.41,69.44,69.28,69.34,25803.0,64.0995,64.1272,63.9794,64.0348,25803.0
2023-05-02 10:40:00,69.35,69.43,69.24,69.31,18677.0,64.0441,64.1179,63.9425,64.0071,18677.0
2023-05-02 10:50:00,69.27,69.57,69.27,69.56,23222.0,63.9702,64.2472,63.9702,64.238,23222.0
2023-05-02 11:00:00,69.57,69.59,69.21,69.21,28142.0,64.2472,64.2657,63.9148,63.9148,28142.0
2023-05-02 11:10:00,69.19,69.21,68.84,68.84,15428.0,63.8963,63.9148,63.5731,63.5731,15428.0
2023-05-02 11:20:00,68.84,68.86,68.62,68.85,26915.0,63.5731,63.5916,63.3699,63.5823,26915.0
2023-05-02 11:30:00,68.89,68.92,68.78,68.83,22040.0,63.6193,63.647,63.5177,63.5638,22040.0
2023-05-02 11:40:00,68.83,69.02,68.83,68.95,18615.0,63.5638,63.7393,63.5638,63.6747,18615.0
2023-05-02 11:50:00,68.95,69.14,68.87,69.11,23777.0,63.6747,63.8501,63.6008,63.8224,23777.0
2023-05-02 12:00:00,69.11,69.13,69.04,69.04,17211.0,63.8224,63.8409,63.7578,63.7578,17211.0
2023-05-02 12:10:00,69.02,69.06,68.89,69.06,25045.0,63.7393,63.7763,63.6193,63.7763,25045.0
2023-05-02 12:20:00,69.06,69.15,68.99,69.13,15890.0,63.7763,63.8594,63.7116,63.8409,15890.0
2023-05-02 12:30:00,69.14,69.14,69.03,69.05,17852.0,63.8501,63.8501,63.7485,63.767,17852.0
2023-05-02 12:40:00,69.05,69.15,69.02,69.13,11420.0,63.767,63.8594,63.7393,63.8409,11420.0
2023-05-02 12:50:00,69.13,69.14,69.06,69.1,17223.0,63.8409,63.8501,63.7763,63.8132,17223.0
2023-05-02 13:00:00,69.1,69.1,68.9,68.92,12243.0,63.8132,63.8132,63.6285,63.647,12243.0
2023-05-02 13:10:00,68.91,69.0,68.89,68.89,23730.0,63.6377,63.7208,63.6193,63.6193,23730.0
2023-05-02 13:20:00,68.88,68.98,68.88,68.95,15148.0,63.61,63.7024,63.61,63.6747,15148.0
2023-05-02 13:30:00,68.95,68.96,68.77,68.78,22116.0,63.6747,63.6839,63.5084,63.5177,22116.0
2023-05-02 13:40:00,68.77,68.94,68.77,68.94,15603.0,63.5084,63.6654,63.5084,63.6654,15603.0
2023-05-02 13:50:00,68.94,68.95,68.89,68.93,19802.0,63.6654,63.6747,63.6193,63.6562,19802.0
2023-05-02 14:00:00,68.91,68.91,68.73,68.75,19656.0,63.6377,63.6377,63.4715,63.49,19656.0
2023-05-02 14:10:00,68.75,68.86,68.7,68.86,18753.0,63.49,63.5916,63.4438,63.5916,18753.0
2023-05-02 14:20:00,68.86,68.92,68.79,68.91,62204.0,63.5916,63.647,63.5269,63.6377,62204.0
2023-05-02 14:30:00,68.91,68.98,68.88,68.94,13313.0,63.6377,63.7024,63.61,63.6654,13313.0
2023-05-02 14:40:00,68.96,69.11,68.95,69.08,15165.0,63.6839,63.8224,63.6747,63.7947,15165.0
2023-05-02 14:50:00,69.09,69.16,69.08,69.12,14978.0,63.804,63.8686,63.7947,63.8317,14978.0
2023-05-02 15:00:00,69.12,69.2,69.09,69.16,30716.0,63.8317,63.9055,63.804,63.8686,30716.0
2023-05-02 15:10:00,69.16,69.27,69.1,69.12,40222.0,63.8686,63.9702,63.8132,63.8317,40222.0
2023-05-02 15:20:00,69.12,69.17,69.03,69.15,52482.0,63.8317,63.8778,63.7485,63.8594,52482.0
2023-05-02 15:30:00,69.15,69.2,69.04,69.06,43988.0,63.8594,63.9055,63.7578,63.7763,43988.0
2023-05-02 15:40:00,69.05,69.1,68.97,69.06,75668.0,63.767,63.8132,63.6931,63.7763,75668.0
2023-05-02 15:50:00,69.05,69.23,68.98,69.08,225866.0,63.767,63.9332,63.7024,63.7947,225866.0
2023-05-03 09:30:00,69.31,69.61,68.99,69.14,39409.0,64.0071,64.2842,63.7116,63.8501,39409.0
2023-05-03 09:40:00,69.05,69.27,69.04,69.04,20502.0,63.767,63.9702,63.7578,63.7578,20502.0
2023-05-03 09:50:00,69.0,69.1,68.92,68.92,13812.0,63.7208,63.8132,63.647,63.647,13812.0
2023-05-03 10:00:00,68.92,69.0,68.8,68.93,17923.0,63.647,63.7208,63.5361,63.6562,17923.0
2023-05-03 10:10:00,68.92,68.93,68.64,68.72,20519.0,63.647,63.6562,63.3884,63.4623,20519.0
2023-05-03 10:20:00,68.75,68.96,68.69,68.94,12700.0,63.49,63.6839,63.4346,63.6654,12700.0
2023-05-03 10:30:00,68.95,69.0,68.75,68.79,17745.0,63.6747,63.7208,63.49,63.5269,17745.0
2023-05-03 10:40:00,68.79,68.81,68.63,68.66,16829.0,63.5269,63.5454,63.3791,63.4069,16829.0
2023-05-03 10:50:00,68.67,68.84,68.65,68.84,14633.0,63.4161,63.5731,63.3976,63.5731,14633.0
2023-05-03 11:00:00,68.8,68.84,68.74,68.78,16314.0,63.5361,63.5731,63.4807,63.5177,16314.0
2023-05-03 11:10:00,68.76,68.88,68.71,68.79,21150.0,63.4992,63.61,63.453,63.5269,21150.0
2023-05-03 11:20:00,68.79,69.0,68.79,68.93,14668.0,63.5269,63.7208,63.5269,63.6562,14668.0
2023-05-03 11:30:00,68.92,69.0,68.92,68.95,16402.0,63.647,63.7208,63.647,63.6747,16402.0
2023-05-03 11:40:00,68.95,69.13,68.89,69.12,11604.0,63.6747,63.8409,63.6193,63.8317,11604.0
2023-05-03 11:50:00,69.09,69.14,69.04,69.12,9878.0,63.804,63.8501,63.7578,63.8317,9878.0
2023-05-03 12:00:00,69.15,69.19,69.1,69.19,10576.0,63.8594,63.8963,63.8132,63.8963,10576.0
2023-05-03 12:10:00,69.19,69.22,69.11,69.12,8092.0,63.8963,63.924,63.8224,63.8317,8092.0
2023-05-03 12:20:00,69.12,69.21,69.09,69.2,12041.0,63.8317,63.9148,63.804,63.9055,12041.0
2023-05-03 12:30:00,69.21,69.3,69.21,69.23,16342.0,63.9148,63.9979,63.9148,63.9332,16342.0
2023-05-03 12:40:00,69.2,69.27,69.19,69.26,4960.0,63.9055,63.9702,63.8963,63.9609,4960.0
2023-05-03 12:50:00,69.25,69.35,69.24,69.35,7633.0,63.9517,64.0441,63.9425,64.0441,7633.0
2023-05-03 13:00:00,69.36,69.5,69.36,69.48,16817.0,64.0533,64.1826,64.0533,64.1641,16817.0
2023-05-03 13:10:00,69.48,69.58,69.48,69.55,13094.0,64.1641,64.2565,64.1641,64.2288,13094.0
2023-05-03 13:20:00,69.53,69.55,69.41,69.46,12052.0,64.2103,64.2288,64.0995,64.1456,12052.0
2023-05-03 13:30:00,69.47,69.48,69.37,69.45,13710.0,64.1549,64.1641,64.0625,64.1364,13710.0
2023-05-03 13:40:00,69.47,69.56,69.45,69.5,15708.0,64.1549,64.238,64.1364,64.1826,15708.0
2023-05-03 13:50:00,69.5,69.52,69.41,69.41,12295.0,64.1826,64.2011,64.0995,64.0995,12295.0
2023-05-03 14:00:00,69.4,69.58,69.15,69.17,34781.0,64.0902,64.2565,63.8594,63.8778,34781.0
2023-05-03 14:10:00,69.18,69.3,69.1,69.24,48585.0,63.8871,63.9979,63.8132,63.9425,48585.0
2023-05-03 14:20:00,69.25,69.39,69.12,69.13,19922.0,63.9517,64.081,63.8317,63.8409,19922.0
2023-05-03 14:30:00,69.13,69.27,68.9,69.19,58614.0,63.8409,63.9702,63.6285,63.8963,58614.0
2023-05-03 14:40:00,69.17,69.37,69.05,69.13,26354.0,63.8778,64.0625,63.767,63.8409,26354.0
2023-05-03 14:50:00,69.14,69.16,68.85,69.07,31991.0,63.8501,63.8686,63.5823,63.7855,31991.0
2023-05-03 15:00:00,69.08,69.26,68.84,68.89,20174.0,63.7947,63.9609,63.5731,63.6193,20174.0
2023-05-03 15:10:00,68.87,68.98,68.73,68.82,28211.0,63.6008,63.7024,63.4715,63.5546,28211.0
2023-05-03 15:20:00,68.79,68.91,68.66,68.71,36815.0,63.5269,63.6377,63.4069,63.453,36815.0
2023-05-03 15:30:00,68.7,68.76,68.64,68.72,33130.0,63.4438,63.4992,63.3884,63.4623,33130.0
2023-05-03 15:40:00,68.71,68.72,68.59,68.63,69483.0,63.453,63.4623,63.3422,63.3791,69483.0
2023-05-03 15:50:00,68.62,68.62,68.34,68.5,202080.0,63.3699,63.3699,63.1113,63.2591,202080.0
2023-05-04 09:30:00,68.59,68.86,68.27,68.47,38058.0,63.3422,63.5916,63.0467,63.2314,38058.0
2023-05-04 09:40:00,68.34,68.49,68.11,68.17,22256.0,63.1113,63.2499,62.8989,62.9543,22256.0
2023-05-04 09:50:00,68.16,68.26,67.93,67.98,39920.0,62.9451,63.0375,62.7327,62.7789,39920.0
2023-05-04 10:00:00,67.97,68.15,67.94,68.07,29831.0,62.7696,62.9359,62.7419,62.862,29831.0
2023-05-04 10:10:00,68.1,68.48,68.09,68.42,42008.0,62.8897,63.2406,62.8805,63.1852,42008.0
2023-05-04 10:20:00,68.42,68.51,68.11,68.33,66917.0,63.1852,63.2683,62.8989,63.1021,66917.0
2023-05-04 10:30:00,68.35,68.58,68.26,68.55,24544.0,63.1206,63.333,63.0375,63.3053,24544.0
2023-05-04 10:40:00,68.54,68.74,68.5,68.66,33107.0,63.296,63.4807,63.2591,63.4069,33107.0
2023-05-04 10:50:00,68.64,68.72,68.54,68.68,16748.0,63.3884,63.4623,63.296,63.4253,16748.0
2023-05-04 11:00:00,68.67,68.71,68.42,68.68,25261.0,63.4161,63.453,63.1852,63.4253,25261.0
2023-05-04 11:10:00,68.69,68.79,68.58,68.59,276130.0,63.4346,63.5269,63.333,63.3422,276130.0
2023-05-04 11:20:00,68.56,68.77,68.54,68.77,63479.0,63.3145,63.5084,63.296,63.5084,63479.0
2023-05-04 11:30:00,68.79,68.82,68.62,68.75,48662.0,63.5269,63.5546,63.3699,63.49,48662.0
2023-05-04 11:40:00,68.73,68.77,68.63,68.66,27662.0,63.4715,63.5084,63.3791,63.4069,27662.0
2023-05-04 11:50:00,68.64,68.72,68.54,68.69,763979.0,63.3884,63.4623,63.296,63.4346,763979.0
2023-05-04 12:00:00,68.67,68.98,68.67,68.98,36255.0,63.4161,63.7024,63.4161,63.7024,36255.0
2023-05-04 12:10:00,68.98,69.06,68.91,69.01,39334.0,63.7024,63.7763,63.6377,63.7301,39334.0
2023-05-04 12:20:00,69.03,69.29,69.02,69.22,30563.0,63.7485,63.9887,63.7393,63.924,30563.0
2023-05-04 12:30:00,69.23,69.27,69.07,69.08,29068.0,63.9332,63.9702,63.7855,63.7947,29068.0
2023-05-04 12:40:00,69.09,69.24,69.09,69.24,36931.0,63.804,63.9425,63.804,63.9425,36931.0
2023-05-04 12:50:00,69.26,69.5,69.25,69.46,68154.0,63.9609,64.1826,63.9517,64.1456,68154.0
2023-05-04 13:00:00,69.47,69.51,69.38,69.49,21219.0,64.1549,64.1918,64.0718,64.1734,21219.0
2023-05-04 13:10:00,69.52,69.56,69.33,69.42,31372.0,64.2011,64.238,64.0256,64.1087,31372.0
2023-05-04 13:20:00,69.44,69.56,69.31,69.32,27461.0,64.1272,64.238,64.0071,64.0164,27461.0
2023-05-04 13:30:00,69.31,69.37,69.2,69.23,24377.0,64.0071,64.0625,63.9055,63.9332,24377.0
2023-05-04 13:40:00,69.24,69.28,69.13,69.17,29439.0,63.9425,63.9794,63.8409,63.8778,29439.0
2023-05-04 13:50:00,69.17,69.2,69.1,69.18,17988.0,63.8778,63.9055,63.8132,63.8871,17988.0
2023-05-04 14:00:00,69.19,69.2,69.06,69.2,14065.0,63.8963,63.9055,63.7763,63.9055,14065.0
2023-05-04 14:10:00,69.2,69.26,69.15,69.23,18345.0,63.9055,63.9609,63.8594,63.9332,18345.0
2023-05-04 14:20:00,69.23,69.26,69.05,69.06,17790.0,63.9332,63.9609,63.767,63.7763,17790.0
2023-05-04 14:30:00,69.05,69.13,68.95,69.02,29373.0,63.767,63.8409,63.6747,63.7393,29373.0
2023-05-04 14:40:00,69.01,69.08,68.99,69.01,30892.0,63.7301,63.7947,63.7116,63.7301,30892.0
2023-05-04 14:50:00,69.01,69.09,68.99,69.09,26035.0,63.7301,63.804,63.7116,63.804,26035.0
2023-05-04 15:00:00,69.09,69.25,69.09,69.22,29896.0,63.804,63.9517,63.804,63.924,29896.0
2023-05-04 15:10:00,69.22,69.25,69.03,69.11,33156.0,63.924,63.9517,63.7485,63.8224,33156.0
2023-05-04 15:20:00,69.11,69.13,69.03,69.08,31728.0,63.8224,63.8409,63.7485,63.7947,31728.0
2023-05-04 15:30:00,69.07,69.26,69.06,69.25,42863.0,63.7855,63.9609,63.7763,63.9517,42863.0
2023-05-04 15:40:00,69.25,69.26,69.08,69.16,67773.0,63.9517,63.9609,63.7947,63.8686,67773.0
2023-05-04 15:50:00,69.15,69.16,69.03,69.11,217182.0,63.8594,63.8686,63.7485,63.8224,217182.0
2023-05-05 09:30:00,68.57,69.47,68.57,69.47,53888.0,63.3237,64.1549,63.3237,64.1549,53888.0
2023-05-05 09:40:00,69.47,69.57,69.06,69.25,39690.0,64.1549,64.2472,63.7763,63.9517,39690.0
2023-05-05 09:50:00,69.28,69.35,69.12,69.27,20327.0,63.9794,64.0441,63.8317,63.9702,20327.0
2023-05-05 10:00:00,69.23,69.25,69.04,69.16,35003.0,63.9332,63.9517,63.7578,63.8686,35003.0
2023-05-05 10:10:00,69.16,69.21,68.94,68.96,37077.0,63.8686,63.9148,63.6654,63.6839,37077.0
2023-05-05 10:20:00,68.96,69.23,68.94,69.21,29764.0,63.6839,63.9332,63.6654,63.9148,29764.0
2023-05-05 10:30:00,69.26,69.39,69.16,69.26,26258.0,63.9609,64.081,63.8686,63.9609,26258.0
2023-05-05 10:40:00,69.26,69.38,69.25,69.28,40048.0,63.9609,64.0718,63.9517,63.9794,40048.0
2023-05-05 10:50:00,69.29,69.33,69.15,69.19,22127.0,63.9887,64.0256,63.8594,63.8963,22127.0
2023-05-05 11:00:00,69.18,69.35,69.16,69.17,22821.0,63.8871,64.0441,63.8686,63.8778,22821.0
2023-05-05 11:10:00,69.17,69.32,69.14,69.31,22241.0,63.8778,64.0164,63.8501,64.0071,22241.0
2023-05-05 11:20:00,69.31,69.35,69.23,69.31,18509.0,64.0071,64.0441,63.9332,64.0071,18509.0
2023-05-05 11:30:00,69.32,69.33,69.23,69.27,22333.0,64.0164,64.0256,63.9332,63.9702,22333.0
2023-05-05 11:40:00,69.28,69.3,69.2,69.27,15683.0,63.9794,63.9979,63.9055,63.9702,15683.0
2023-05-05 11:50:00,69.28,69.32,69.24,69.32,17384.0,63.9794,64.0164,63.9425,64.0164,17384.0
2023-05-05 12:00:00,69.31,69.33,69.22,69.29,15746.0,64.0071,64.0256,63.924,63.9887,15746.0
2023-05-05 12:10:00,69.29,69.38,69.26,69.3,9489.0,63.9887,64.0718,63.9609,63.9979,9489.0
2023-05-05 12:20:00,69.3,69.36,69.25,69.31,22005.0,63.9979,64.0533,63.9517,64.0071,22005.0
2023-05-05 12:30:00,69.31,69.32,69.13,69.15,25945.0,64.0071,64.0164,63.8409,63.8594,25945.0
2023-05-05 12:40:00,69.13,69.16,69.07,69.16,16225.0,63.8409,63.8686,63.7855,63.8686,16225.0
2023-05-05 12:50:00,69.16,69.24,69.14,69.23,10181.0,63.8686,63.9425,63.8501,63.9332,10181.0
2023-05-05 13:00:00,69.23,69.39,69.22,69.37,22660.0,63.9332,64.081,63.924,64.0625,22660.0
2023-05-05 13:10:00,69.36,69.42,69.3,69.37,19208.0,64.0533,64.1087,63.9979,64.0625,19208.0
2023-05-05 13:20:00,69.36,69.46,69.32,69.42,14970.0,64.0533,64.1456,64.0164,64.1087,14970.0
2023-05-05 13:30:00,69.44,69.52,69.4,69.42,21246.0,64.1272,64.2011,64.0902,64.1087,21246.0
2023-05-05 13:40:00,69.41,69.48,69.41,69.45,19096.0,64.0995,64.1641,64.0995,64.1364,19096.0
2023-05-05 13:50:00,69.45,69.45,69.33,69.33,21874.0,64.1364,64.1364,64.0256,64.0256,21874.0
2023-05-05 14:00:00,69.33,69.38,69.27,69.35,26737.0,64.0256,64.0718,63.9702,64.0441,26737.0
2023-05-05 14:10:00,69.35,69.52,69.31,69.5,20120.0,64.0441,64.2011,64.0071,64.1826,20120.0
2023-05-05 14:20:00,69.5,69.59,69.45,69.53,21306.0,64.1826,64.2657,64.1364,64.2103,21306.0
2023-05-05 14:30:00,69.54,69.59,69.49,69.51,21142.0,64.2195,64.2657,64.1734,64.1918,21142.0
2023-05-05 14:40:00,69.51,69.52,69.44,69.49,21505.0,64.1918,64.2011,64.1272,64.1734,21505.0
2023-05-05 14:50:00,69.48,69.52,69.43,69.45,29291.0,64.1641,64.2011,64.1179,64.1364,29291.0
2023-05-05 15:00:00,69.44,69.56,69.42,69.55,25003.0,64.1272,64.238,64.1087,64.2288,25003.0
2023-05-05 15:10:00,69.55,69.57,69.49,69.5,28994.0,64.2288,64.2472,64.1734,64.1826,28994.0
2023-05-05 15:20:00,69.5,69.52,69.38,69.4,37333.0,64.1826,64.2011,64.0718,64.0902,37333.0
2023-05-05 15:30:00,69.39,69.46,69.33,69.37,60772.0,64.081,64.1456,64.0256,64.0625,60772.0
2023-05-05 15:40:00,69.37,69.46,69.35,69.45,70041.0,64.0625,64.1456,64.0441,64.1364,70041.0
2023-05-05 15:50:00,69.45,69.59,69.43,69.57,228144.0,64.1364,64.2657,64.1179,64.2472,228144.0
2023-05-08 09:30:00,69.34,69.51,69.04,69.51,33730.0,64.0348,64.1918,63.7578,64.1918,33730.0
2023-05-08 09:40:00,69.51,69.67,69.47,69.55,28330.0,64.1918,64.3396,64.1549,64.2288,28330.0
2023-05-08 09:50:00,69.56,69.83,69.49,69.8,19338.0,64.238,64.4873,64.1734,64.4596,19338.0
2023-05-08 10:00:00,69.85,69.85,69.63,69.72,27011.0,64.5058,64.5058,64.3026,64.3858,27011.0
2023-05-08 10:10:00,69.73,69.73,69.42,69.43,19469.0,64.395,64.395,64.1087,64.1179,19469.0
2023-05-08 10:20:00,69.44,69.44,69.22,69.3,23199.0,64.1272,64.1272,63.924,63.9979,23199.0
2023-05-08 10:30:00,69.3,69.36,69.23,69.26,23566.0,63.9979,64.0533,63.9332,63.9609,23566.0
2023-05-08 10:40:00,69.23,69.3,69.08,69.1,17931.0,63.9332,63.9979,63.7947,63.8132,17931.0
2023-05-08 10:50:00,69.1,69.24,69.04,69.06,17209.0,63.8132,63.9425,63.7578,63.7763,17209.0
2023-05-08 11:00:00,69.04,69.18,69.03,69.16,15321.0,63.7578,63.8871,63.7485,63.8686,15321.0
2023-05-08 11:10:00,69.16,69.2,69.08,69.15,25213.0,63.8686,63.9055,63.7947,63.8594,25213.0
2023-05-08 11:20:00,69.15,69.24,69.11,69.21,21626.0,63.8594,63.9425,63.8224,63.9148,21626.0
2023-05-08 11:30:00,69.18,69.23,69.16,69.22,13803.0,63.8871,63.9332,63.8686,63.924,13803.0
2023-05-08 11:40:00,69.22,69.27,69.2,69.24,20859.0,63.924,63.9702,63.9055,63.9425,20859.0
2023-05-08 11:50:00,69.23,69.25,69.1,69.1,17932.0,63.9332,63.9517,63.8132,63.8132,17932.0
2023-05-08 12:00:00,69.11,69.16,69.06,69.1,12043.0,63.8224,63.8686,63.7763,63.8132,12043.0
2023-05-08 12:10:00,69.09,69.21,69.02,69.2,18369.0,63.804,63.9148,63.7393,63.9055,18369.0
2023-05-08 12:20:00,69.22,69.24,69.16,69.18,13205.0,63.924,63.9425,63.8686,63.8871,13205.0
2023-05-08 12:30:00,69.19,69.21,69.11,69.11,15421.0,63.8963,63.9148,63.8224,63.8224,15421.0
2023-05-08 12:40:00,69.1,69.18,69.07,69.18,15791.0,63.8132,63.8871,63.7855,63.8871,15791.0
2023-05-08 12:50:00,69.2,69.21,69.13,69.15,13449.0,63.9055,63.9148,63.8409,63.8594,13449.0
2023-05-08 13:00:00,69.15,69.24,69.13,69.21,12302.0,63.8594,63.9425,63.8409,63.9148,12302.0
2023-05-08 13:10:00,69.21,69.22,69.13,69.22,14200.0,63.9148,63.924,63.8409,63.924,14200.0
2023-05-08 13:20:00,69.2,69.25,69.19,69.23,13773.0,63.9055,63.9517,63.8963,63.9332,13773.0
2023-05-08 13:30:00,69.22,69.31,69.2,69.23,49758.0,63.924,64.0071,63.9055,63.9332,49758.0
2023-05-08 13:40:00,69.25,69.31,69.22,69.3,18774.0,63.9517,64.0071,63.924,63.9979,18774.0
2023-05-08 13:50:00,69.31,69.33,69.23,69.27,26879.0,64.0071,64.0256,63.9332,63.9702,26879.0
2023-05-08 14:00:00,69.27,69.39,69.18,69.29,28787.0,63.9702,64.081,63.8871,63.9887,28787.0
2023-05-08 14:10:00,69.27,69.28,69.21,69.21,12199.0,63.9702,63.9794,63.9148,63.9148,12199.0
2023-05-08 14:20:00,69.22,69.35,69.22,69.34,17616.0,63.924,64.0441,63.924,64.0348,17616.0
2023-05-08 14:30:00,69.35,69.4,69.26,69.26,17146.0,64.0441,64.0902,63.9609,63.9609,17146.0
2023-05-08 14:40:00,69.22,69.28,69.18,69.28,15103.0,63.924,63.9794,63.8871,63.9794,15103.0
2023-05-08 14:50:00,69.28,69.29,69.23,69.27,20901.0,63.9794,63.9887,63.9332,63.9702,20901.0
2023-05-08 15:00:00,69.28,69.3,69.22,69.26,31454.0,63.9794,63.9979,63.924,63.9609,31454.0
2023-05-08 15:10:00,69.27,69.3,69.18,69.3,47688.0,63.9702,63.9979,63.8871,63.9979,47688.0
2023-05-08 15:20:00,69.29,69.33,69.25,69.32,29956.0,63.9887,64.0256,63.9517,64.0164,29956.0
2023-05-08 15:30:00,69.32,69.39,69.31,69.35,49649.0,64.0164,64.081,64.0071,64.0441,49649.0
2023-05-08 15:40:00,69.35,69.42,69.32,69.39,58416.0,64.0441,64.1087,64.0164,64.081,58416.0
2023-05-08 15:50:00,69.39,69.39,69.25,69.33,189419.0,64.081,64.081,63.9517,64.0256,189419.0
2023-05-09 09:30:00,69.03,69.24,68.93,69.06,86931.0,63.7485,63.9425,63.6562,63.7763,86931.0
2023-05-09 09:40:00,69.04,69.16,68.9,69.16,47188.0,63.7578,63.8686,63.6285,63.8686,47188.0
2023-05-09 09:50:00,69.17,69.21,68.9,69.02,26871.0,63.8778,63.9148,63.6285,63.7393,26871.0
2023-05-09 10:00:00,69.06,69.11,68.91,68.91,24235.0,63.7763,63.8224,63.6377,63.6377,24235.0
2023-05-09 10:10:00,68.9,69.11,68.88,69.06,28523.0,63.6285,63.8224,63.61,63.7763,28523.0
2023-05-09 10:20:00,69.06,69.06,68.9,69.01,27418.0,63.7763,63.7763,63.6285,63.7301,27418.0
2023-05-09 10:30:00,69.01,69.06,68.81,68.85,31136.0,63.7301,63.7763,63.5454,63.5823,31136.0
2023-05-09 10:40:00,68.85,68.93,68.73,68.8,22479.0,63.5823,63.6562,63.4715,63.5361,22479.0
2023-05-09 10:50:00,68.81,68.88,68.77,68.87,25077.0,63.5454,63.61,63.5084,63.6008,25077.0
2023-05-09 11:00:00,68.87,68.92,68.81,68.91,19567.0,63.6008,63.647,63.5454,63.6377,19567.0
2023-05-09 11:10:00,68.92,69.02,68.92,69.01,21394.0,63.647,63.7393,63.647,63.7301,21394.0
2023-05-09 11:20:00,69.02,69.03,68.89,68.96,22034.0,63.7393,63.7485,63.6193,63.6839,22034.0
2023-05-09 11:30:00,68.97,69.05,68.95,69.02,26122.0,63.6931,63.767,63.6747,63.7393,26122.0
2023-05-09 11:40:00,69.02,69.02,68.86,68.88,21770.0,63.7393,63.7393,63.5916,63.61,21770.0
2023-05-09 11:50:00,68.88,68.93,68.84,68.86,30529.0,63.61,63.6562,63.5731,63.5916,30529.0
2023-05-09 12:00:00,68.85,68.87,68.81,68.83,17651.0,63.5823,63.6008,63.5454,63.5638,17651.0
2023-05-09 12:10:00,68.84,68.9,68.83,68.88,22146.0,63.5731,63.6285,63.5638,63.61,22146.0
2023-05-09 12:20:00,68.89,69.01,68.89,68.97,19541.0,63.6193,63.7301,63.6193,63.6931,19541.0
2023-05-09 12:30:00,68.99,69.02,68.91,68.92,33236.0,63.7116,63.7393,63.6377,63.647,33236.0
2023-05-09 12:40:00,68.91,68.96,68.87,68.91,28105.0,63.6377,63.6839,63.6008,63.6377,28105.0
2023-05-09 12:50:00,68.91,68.98,68.9,68.94,18908.0,63.6377,63.7024,63.6285,63.6654,18908.0
2023-05-09 13:00:00,68.95,68.97,68.93,68.95,22912.0,63.6747,63.6931,63.6562,63.6747,22912.0
2023-05-09 13:10:00,68.94,68.95,68.9,68.94,17596.0,63.6654,63.6747,63.6285,63.6654,17596.0
2023-05-09 13:20:00,68.94,69.0,68.92,68.95,15564.0,63.6654,63.7208,63.647,63.6747,15564.0
2023-05-09 13:30:00,68.95,68.96,68.89,68.92,23090.0,63.6747,63.6839,63.6193,63.647,23090.0
2023-05-09 13:40:00,68.92,69.05,68.92,69.05,21125.0,63.647,63.767,63.647,63.767,21125.0
2023-05-09 13:50:00,69.04,69.05,68.98,69.04,22545.0,63.7578,63.767,63.7024,63.7578,22545.0
2023-05-09 14:00:00,69.04,69.08,68.86,68.9,26487.0,63.7578,63.7947,63.5916,63.6285,26487.0
2023-05-09 14:10:00,68.89,69.05,68.87,69.03,25298.0,63.6193,63.767,63.6008,63.7485,25298.0
2023-05-09 14:20:00,69.03,69.05,69.0,69.03,18320.0,63.7485,63.767,63.7208,63.7485,18320.0
2023-05-09 14:30:00,69.03,69.08,69.01,69.03,24711.0,63.7485,63.7947,63.7301,63.7485,24711.0
2023-05-09 14:40:00,69.03,69.1,69.01,69.09,24176.0,63.7485,63.8132,63.7301,63.804,24176.0
2023-05-09 14:50:00,69.1,69.14,69.0,69.04,28595.0,63.8132,63.8501,63.7208,63.7578,28595.0
2023-05-09 15:00:00,69.04,69.11,69.04,69.06,32982.0,63.7578,63.8224,63.7578,63.7763,32982.0
2023-05-09 15:10:00,69.06,69.24,69.06,69.15,33331.0,63.7763,63.9425,63.7763,63.8594,33331.0
2023-05-09 15:20:00,69.15,69.18,69.08,69.17,34762.0,63.8594,63.8871,63.7947,63.8778,34762.0
2023-05-09 15:30:00,69.17,69.24,69.17,69.21,44716.0,63.8778,63.9425,63.8778,63.9148,44716.0
2023-05-09 15:40:00,69.21,69.22,69.12,69.2,53539.0,63.9148,63.924,63.8317,63.9055,53539.0
2023-05-09 15:50:00,69.19,69.19,69.08,69.12,213245.0,63.8963,63.8963,63.7947,63.8317,213245.0
2023-05-10 09:30:00,69.43,69.65,69.32,69.52,49335.0,64.1179,64.3211,64.0164,64.2011,49335.0
2023-05-10 09:40:00,69.53,69.54,69.2,69.25,66452.0,64.2103,64.2195,63.9055,63.9517,66452.0
2023-05-10 09:50:00,69.25,69.71,69.2,69.54,89093.0,63.9517,64.3765,63.9055,64.2195,89093.0
2023-05-10 10:00:00,69.55,69.65,69.43,69.44,39266.0,64.2288,64.3211,64.1179,64.1272,39266.0
2023-05-10 10:10:00,69.39,69.5,69.26,69.3,51121.0,64.081,64.1826,63.9609,63.9979,51121.0
2023-05-10 10:20:00,69.24,69.29,69.17,69.19,29754.0,63.9425,63.9887,63.8778,63.8963,29754.0
2023-05-10 10:30:00,69.19,69.25,69.09,69.12,28126.0,63.8963,63.9517,63.804,63.8317,28126.0
2023-05-10 10:40:00,69.13,69.15,68.85,68.95,52661.0,63.8409,63.8594,63.5823,63.6747,52661.0
2023-05-10 10:50:00,68.94,69.09,68.9,69.06,102263.0,63.6654,63.804,63.6285,63.7763,102263.0
2023-05-10 11:00:00,69.06,69.19,69.04,69.17,25848.0,63.7763,63.8963,63.7578,63.8778,25848.0
2023-05-10 11:10:00,69.17,69.25,69.13,69.19,21873.0,63.8778,63.9517,63.8409,63.8963,21873.0
2023-05-10 11:20:00,69.2,69.26,69.14,69.16,16957.0,63.9055,63.9609,63.8501,63.8686,16957.0
2023-05-10 11:30:00,69.15,69.23,69.13,69.2,20047.0,63.8594,63.9332,63.8409,63.9055,20047.0
2023-05-10 11:40:00,69.2,69.21,69.13,69.15,20358.0,63.9055,63.9148,63.8409,63.8594,20358.0
2023-05-10 11:50:00,69.14,69.23,69.13,69.19,33796.0,63.8501,63.9332,63.8409,63.8963,33796.0
2023-05-10 12:00:00,69.19,69.22,69.03,69.09,22857.0,63.8963,63.924,63.7485,63.804,22857.0
2023-05-10 12:10:00,69.09,69.09,68.92,69.0,19821.0,63.804,63.804,63.647,63.7208,19821.0
2023-05-10 12:20:00,68.99,69.04,68.94,68.96,16599.0,63.7116,63.7578,63.6654,63.6839,16599.0
2023-05-10 12:30:00,68.95,68.96,68.86,68.86,28560.0,63.6747,63.6839,63.5916,63.5916,28560.0
2023-05-10 12:40:00,68.87,68.97,68.86,68.93,18867.0,63.6008,63.6931,63.5916,63.6562,18867.0
2023-05-10 12:50:00,68.93,68.96,68.82,68.85,21846.0,63.6562,63.6839,63.5546,63.5823,21846.0
2023-05-10 13:00:00,68.84,68.86,68.73,68.73,48624.0,63.5731,63.5916,63.4715,63.4715,48624.0
2023-05-10 13:10:00,68.73,68.79,68.69,68.75,46669.0,63.4715,63.5269,63.4346,63.49,46669.0
2023-05-10 13:20:00,68.75,68.83,68.7,68.72,26296.0,63.49,63.5638,63.4438,63.4623,26296.0
2023-05-10 13:30:00,68.71,68.82,68.7,68.74,43724.0,63.453,63.5546,63.4438,63.4807,43724.0
2023-05-10 13:40:00,68.73,68.86,68.73,68.86,20492.0,63.4715,63.5916,63.4715,63.5916,20492.0
2023-05-10 13:50:00,68.85,68.86,68.78,68.8,18478.0,63.5823,63.5916,63.5177,63.5361,18478.0
2023-05-10 14:00:00,68.79,68.89,68.79,68.87,21953.0,63.5269,63.6193,63.5269,63.6008,21953.0
2023-05-10 14:10:00,68.87,68.94,68.83,68.89,29946.0,63.6008,63.6654,63.5638,63.6193,29946.0
2023-05-10 14:20:00,68.89,68.94,68.8,68.82,34398.0,63.6193,63.6654,63.5361,63.5546,34398.0
2023-05-10 14:30:00,68.82,69.05,68.82,69.03,56733.0,63.5546,63.767,63.5546,63.7485,56733.0
2023-05-10 14:40:00,69.04,69.13,69.01,69.05,27424.0,63.7578,63.8409,63.7301,63.767,27424.0
2023-05-10 14:50:00,69.05,69.1,69.04,69.08,20650.0,63.767,63.8132,63.7578,63.7947,20650.0
2023-05-10 15:00:00,69.08,69.15,69.05,69.15,29265.0,63.7947,63.8594,63.767,63.8594,29265.0
2023-05-10 15:10:00,69.15,69.21,69.1,69.21,45909.0,63.8594,63.9148,63.8132,63.9148,45909.0
2023-05-10 15:20:00,69.21,69.37,69.2,69.31,61603.0,63.9148,64.0625,63.9055,64.0071,61603.0
2023-05-10 15:30:00,69.3,69.43,69.28,69.36,86329.0,63.9979,64.1179,63.9794,64.0533,86329.0
2023-05-10 15:40:00,69.36,69.39,69.27,69.39,85487.0,64.0533,64.081,63.9702,64.081,85487.0
2023-05-10 15:50:00,69.38,69.38,69.18,69.32,351895.0,64.0718,64.0718,63.8871,64.0164,351895.0
2023-05-11 09:30:00,69.06,69.41,68.99,69.21,52374.0,63.7763,64.0995,63.7116,63.9148,52374.0
2023-05-11 09:40:00,69.22,69.22,68.87,68.87,35738.0,63.924,63.924,63.6008,63.6008,35738.0
2023-05-11 09:50:00,68.87,68.9,68.45,68.52,30053.0,63.6008,63.6285,63.2129,63.2776,30053.0
2023-05-11 10:00:00,68.51,68.63,68.37,68.61,30134.0,63.2683,63.3791,63.139,63.3607,30134.0
2023-05-11 10:10:00,68.63,68.69,68.49,68.55,26760.0,63.3791,63.4346,63.2499,63.3053,26760.0
2023-05-11 10:20:00,68.54,68.76,68.54,68.73,27719.0,63.296,63.4992,63.296,63.4715,27719.0
2023-05-11 10:30:00,68.72,68.81,68.71,68.72,28802.0,63.4623,63.5454,63.453,63.4623,28802.0
2023-05-11 10:40:00,68.72,68.82,68.72,68.82,40930.0,63.4623,63.5546,63.4623,63.5546,40930.0
2023-05-11 10:50:00,68.83,68.85,68.73,68.78,41151.0,63.5638,63.5823,63.4715,63.5177,41151.0
2023-05-11 11:00:00,68.79,68.8,68.57,68.68,32643.0,63.5269,63.5361,63.3237,63.4253,32643.0
2023-05-11 11:10:00,68.67,68.72,68.63,68.68,17495.0,63.4161,63.4623,63.3791,63.4253,17495.0
2023-05-11 11:20:00,68.69,68.69,68.56,68.58,27766.0,63.4346,63.4346,63.3145,63.333,27766.0
2023-05-11 11:30:00,68.59,68.67,68.56,68.57,38315.0,63.3422,63.4161,63.3145,63.3237,38315.0
2023-05-11 11:40:00,68.57,68.8,68.57,68.8,29750.0,63.3237,63.5361,63.3237,63.5361,29750.0
2023-05-11 11:50:00,68.81,68.93,68.77,68.77,31856.0,63.5454,63.6562,63.5084,63.5084,31856.0
2023-05-11 12:00:00,68.78,68.93,68.7,68.92,62623.0,63.5177,63.6562,63.4438,63.647,62623.0
2023-05-11 12:10:00,68.92,68.93,68.72,68.78,100961.0,63.647,63.6562,63.4623,63.5177,100961.0
2023-05-11 12:20:00,68.78,68.91,68.77,68.87,126239.0,63.5177,63.6377,63.5084,63.6008,126239.0
2023-05-11 12:30:00,68.87,68.88,68.81,68.83,37981.0,63.6008,63.61,63.5454,63.5638,37981.0
2023-05-11 12:40:00,68.82,68.86,68.79,68.86,15243.0,63.5546,63.5916,63.5269,63.5916,15243.0
2023-05-11 12:50:00,68.87,68.88,68.75,68.79,14619.0,63.6008,63.61,63.49,63.5269,14619.0
2023-05-11 13:00:00,68.81,68.82,68.72,68.72,13067.0,63.5454,63.5546,63.4623,63.4623,13067.0
2023-05-11 13:10:00,68.71,68.78,68.71,68.76,19141.0,63.453,63.5177,63.453,63.4992,19141.0
2023-05-11 13:20:00,68.76,68.78,68.64,68.66,13146.0,63.4992,63.5177,63.3884,63.4069,13146.0
2023-05-11 13:30:00,68.65,68.69,68.58,68.69,41729.0,63.3976,63.4346,63.333,63.4346,41729.0
2023-05-11 13:40:00,68.69,68.7,68.39,68.46,41465.0,63.4346,63.4438,63.1575,63.2222,41465.0
2023-05-11 13:50:00,68.45,68.55,68.44,68.55,27767.0,63.2129,63.3053,63.2037,63.3053,27767.0
2023-05-11 14:00:00,68.55,68.57,68.39,68.4,32552.0,63.3053,63.3237,63.1575,63.1667,32552.0
2023-05-11 14:10:00,68.4,68.4,68.34,68.36,25089.0,63.1667,63.1667,63.1113,63.1298,25089.0
2023-05-11 14:20:00,68.34,68.5,68.31,68.48,28617.0,63.1113,63.2591,63.0836,63.2406,28617.0
2023-05-11 14:30:00,68.48,68.49,68.4,68.42,25343.0,63.2406,63.2499,63.1667,63.1852,25343.0
2023-05-11 14:40:00,68.44,68.51,68.44,68.46,34535.0,63.2037,63.2683,63.2037,63.2222,34535.0
2023-05-11 14:50:00,68.45,68.47,68.36,68.39,37972.0,63.2129,63.2314,63.1298,63.1575,37972.0
2023-05-11 15:00:00,68.39,68.5,68.38,68.5,56047.0,63.1575,63.2591,63.1483,63.2591,56047.0
2023-05-11 15:10:00,68.5,68.57,68.48,68.52,42681.0,63.2591,63.3237,63.2406,63.2776,42681.0
2023-05-11 15:20:00,68.51,68.51,68.37,68.48,79737.0,63.2683,63.2683,63.139,63.2406,79737.0
2023-05-11 15:30:00,68.47,68.51,68.44,68.5,73368.0,63.2314,63.2683,63.2037,63.2591,73368.0
2023-05-11 15:40:00,68.5,68.67,68.42,68.67,96048.0,63.2591,63.4161,63.1852,63.4161,96048.0
2023-05-11 15:50:00,68.66,68.67,68.57,68.63,355794.0,63.4069,63.4161,63.3237,63.3791,355794.0
2023-05-12 09:30:00,68.87,69.38,68.87,69.34,55642.0,63.6008,64.0718,63.6008,64.0348,55642.0
2023-05-12 09:40:00,69.36,69.39,69.16,69.26,49158.0,64.0533,64.081,63.8686,63.9609,49158.0
2023-05-12 09:50:00,69.26,69.27,69.02,69.06,43412.0,63.9609,63.9702,63.7393,63.7763,43412.0
2023-05-12 10:00:00,68.98,69.15,68.94,69.15,35835.0,63.7024,63.8594,63.6654,63.8594,35835.0
2023-05-12 10:10:00,69.16,69.18,69.07,69.15,16256.0,63.8686,63.8871,63.7855,63.8594,16256.0
2023-05-12 10:20:00,69.14,69.17,69.08,69.12,11904.0,63.8501,63.8778,63.7947,63.8317,11904.0
2023-05-12 10:30:00,69.11,69.11,68.93,68.98,15318.0,63.8224,63.8224,63.6562,63.7024,15318.0
2023-05-12 10:40:00,68.98,69.04,68.9,68.99,21988.0,63.7024,63.7578,63.6285,63.7116,21988.0
2023-05-12 10:50:00,68.98,69.05,68.89,68.95,39123.0,63.7024,63.767,63.6193,63.6747,39123.0
2023-05-12 11:00:00,68.92,68.94,68.74,68.89,25933.0,63.647,63.6654,63.4807,63.6193,25933.0
2023-05-12 11:10:00,68.9,68.9,68.67,68.72,48261.0,63.6285,63.6285,63.4161,63.4623,48261.0
2023-05-12 11:20:00,68.73,68.74,68.58,68.61,22000.0,63.4715,63.4807,63.333,63.3607,22000.0
2023-05-12 11:30:00,68.61,68.75,68.57,68.74,18176.0,63.3607,63.49,63.3237,63.4807,18176.0
2023-05-12 11:40:00,68.73,68.75,68.63,68.67,19473.0,63.4715,63.49,63.3791,63.4161,19473.0
2023-05-12 11:50:00,68.69,68.79,68.69,68.78,15528.0,63.4346,63.5269,63.4346,63.5177,15528.0
2023-05-12 12:00:00,68.8,68.82,68.69,68.69,25390.0,63.5361,63.5546,63.4346,63.4346,25390.0
2023-05-12 12:10:00,68.7,68.7,68.54,68.61,22412.0,63.4438,63.4438,63.296,63.3607,22412.0
2023-05-12 12:20:00,68.63,68.69,68.55,68.69,20170.0,63.3791,63.4346,63.3053,63.4346,20170.0
2023-05-12 12:30:00,68.69,68.8,68.69,68.79,15168.0,63.4346,63.5361,63.4346,63.5269,15168.0
2023-05-12 12:40:00,68.8,68.8,68.63,68.67,17155.0,63.5361,63.5361,63.3791,63.4161,17155.0
2023-05-12 12:50:00,68.68,68.72,68.67,68.71,17561.0,63.4253,63.4623,63.4161,63.453,17561.0
2023-05-12 13:00:00,68.71,68.87,68.66,68.83,24309.0,63.453,63.6008,63.4069,63.5638,24309.0
2023-05-12 13:10:00,68.83,68.86,68.66,68.68,18972.0,63.5638,63.5916,63.4069,63.4253,18972.0
2023-05-12 13:20:00,68.68,68.79,68.68,68.76,18506.0,63.4253,63.5269,63.4253,63.4992,18506.0
2023-05-12 13:30:00,68.75,68.79,68.71,68.75,35371.0,63.49,63.5269,63.453,63.49,35371.0
2023-05-12 13:40:00,68.75,68.81,68.62,68.67,19466.0,63.49,63.5454,63.3699,63.4161,19466.0
2023-05-12 13:50:00,68.66,68.66,68.57,68.64,21599.0,63.4069,63.4069,63.3237,63.3884,21599.0
2023-05-12 14:00:00,68.64,68.74,68.58,68.59,26029.0,63.3884,63.4807,63.333,63.3422,26029.0
2023-05-12 14:10:00,68.59,68.63,68.53,68.6,28628.0,63.3422,63.3791,63.2868,63.3514,28628.0
2023-05-12 14:20:00,68.59,68.72,68.56,68.66,33650.0,63.3422,63.4623,63.3145,63.4069,33650.0
2023-05-12 14:30:00,68.65,68.66,68.56,68.58,45742.0,63.3976,63.4069,63.3145,63.333,45742.0
2023-05-12 14:40:00,68.57,68.71,68.57,68.7,29797.0,63.3237,63.453,63.3237,63.4438,29797.0
2023-05-12 14:50:00,68.7,68.82,68.67,68.81,30350.0,63.4438,63.5546,63.4161,63.5454,30350.0
2023-05-12 15:00:00,68.81,68.86,68.78,68.8,30130.0,63.5454,63.5916,63.5177,63.5361,30130.0
2023-05-12 15:10:00,68.79,68.81,68.7,68.72,42652.0,63.5269,63.5454,63.4438,63.4623,42652.0
2023-05-12 15:20:00,68.73,68.78,68.7,68.73,41226.0,63.4715,63.5177,63.4438,63.4715,41226.0
2023-05-12 15:30:00,68.74,68.85,68.71,68.83,56964.0,63.4807,63.5823,63.453,63.5638,56964.0
2023-05-12 15:40:00,68.82,68.88,68.79,68.87,88659.0,63.5546,63.61,63.5269,63.6008,88659.0
2023-05-12 15:50:00,68.86,68.94,68.81,68.9,290801.0,63.5916,63.6654,63.5454,63.6285,290801.0
2023-05-15 09:30:00,69.01,69.14,68.37,68.54,37228.0,63.7301,63.8501,63.139,63.296,37228.0
2023-05-15 09:40:00,68.53,68.62,67.99,68.0,31299.0,63.2868,63.3699,62.7881,62.7974,31299.0
2023-05-15 09:50:00,67.96,68.02,67.61,67.72,20423.0,62.7604,62.8158,62.4372,62.5388,20423.0
2023-05-15 10:00:00,67.75,67.98,67.74,67.8,21833.0,62.5665,62.7789,62.5572,62.6127,21833.0
2023-05-15 10:10:00,67.78,67.82,67.67,67.79,14625.0,62.5942,62.6311,62.4926,62.6034,14625.0
2023-05-15 10:20:00,67.84,68.02,67.78,67.97,15190.0,62.6496,62.8158,62.5942,62.7696,15190.0
2023-05-15 10:30:00,68.0,68.03,67.89,67.92,18108.0,62.7974,62.8251,62.6958,62.7235,18108.0
2023-05-15 10:40:00,67.94,67.99,67.82,67.84,17107.0,62.7419,62.7881,62.6311,62.6496,17107.0
2023-05-15 10:50:00,67.83,67.92,67.73,67.8,15495.0,62.6404,62.7235,62.548,62.6127,15495.0
2023-05-15 11:00:00,67.77,67.82,67.51,67.51,17607.0,62.5849,62.6311,62.3448,62.3448,17607.0
2023-05-15 11:10:00,67.52,67.63,67.5,67.61,18014.0,62.3541,62.4557,62.3356,62.4372,18014.0
2023-05-15 11:20:00,67.62,67.67,67.44,67.49,39249.0,62.4464,62.4926,62.2802,62.3264,39249.0
2023-05-15 11:30:00,67.49,67.58,67.49,67.53,27028.0,62.3264,62.4095,62.3264,62.3633,27028.0
2023-05-15 11:40:00,67.53,67.57,67.46,67.57,15255.0,62.3633,62.4002,62.2987,62.4002,15255.0
2023-05-15 11:50:00,67.58,67.76,67.57,67.73,28613.0,62.4095,62.5757,62.4002,62.548,28613.0
2023-05-15 12:00:00,67.73,67.73,67.55,67.64,14755.0,62.548,62.548,62.3818,62.4649,14755.0
2023-05-15 12:10:00,67.63,67.69,67.61,67.69,12445.0,62.4557,62.5111,62.4372,62.5111,12445.0
2023-05-15 12:20:00,67.69,67.8,67.64,67.78,13478.0,62.5111,62.6127,62.4649,62.5942,13478.0
2023-05-15 12:30:00,67.81,67.9,67.81,67.88,11539.0,62.6219,62.705,62.6219,62.6865,11539.0
2023-05-15 12:40:00,67.89,68.03,67.88,67.98,15138.0,62.6958,62.8251,62.6865,62.7789,15138.0
2023-05-15 12:50:00,67.99,68.01,67.96,68.0,20381.0,62.7881,62.8066,62.7604,62.7974,20381.0
2023-05-15 13:00:00,68.0,68.01,67.93,67.99,9188.0,62.7974,62.8066,62.7327,62.7881,9188.0
2023-05-15 13:10:00,68.0,68.05,67.94,67.94,17015.0,62.7974,62.8435,62.7419,62.7419,17015.0
2023-05-15 13:20:00,67.94,67.94,67.73,67.76,20420.0,62.7419,62.7419,62.548,62.5757,20420.0
2023-05-15 13:30:00,67.73,67.77,67.68,67.75,13353.0,62.548,62.5849,62.5018,62.5665,13353.0
2023-05-15 13:40:00,67.75,67.76,67.63,67.66,11850.0,62.5665,62.5757,62.4557,62.4834,11850.0
2023-05-15 13:50:00,67.64,67.75,67.6,67.72,14036.0,62.4649,62.5665,62.428,62.5388,14036.0
2023-05-15 14:00:00,67.73,67.88,67.73,67.86,9399.0,62.548,62.6865,62.548,62.6681,9399.0
2023-05-15 14:10:00,67.87,67.92,67.74,67.79,22032.0,62.6773,62.7235,62.5572,62.6034,22032.0
2023-05-15 14:20:00,67.77,67.8,67.64,67.69,16609.0,62.5849,62.6127,62.4649,62.5111,16609.0
2023-05-15 14:30:00,67.7,67.86,67.69,67.86,12199.0,62.5203,62.6681,62.5111,62.6681,12199.0
2023-05-15 14:40:00,67.86,67.9,67.81,67.9,39005.0,62.6681,62.705,62.6219,62.705,39005.0
2023-05-15 14:50:00,67.89,67.89,67.78,67.79,34602.0,62.6958,62.6958,62.5942,62.6034,34602.0
2023-05-15 15:00:00,67.79,67.88,67.78,67.87,31088.0,62.6034,62.6865,62.5942,62.6773,31088.0
2023-05-15 15:10:00,67.87,67.99,67.83,67.97,19906.0,62.6773,62.7881,62.6404,62.7696,19906.0
2023-05-15 15:20:00,67.97,68.03,67.95,67.98,27006.0,62.7696,62.8251,62.7512,62.7789,27006.0
2023-05-15 15:30:00,67.98,68.04,67.91,68.01,36436.0,62.7789,62.8343,62.7142,62.8066,36436.0
2023-05-15 15:40:00,68.01,68.05,67.91,67.91,69030.0,62.8066,62.8435,62.7142,62.7142,69030.0
2023-05-15 15:50:00,67.91,67.96,67.84,67.91,169355.0,62.7142,62.7604,62.6496,62.7142,169355.0
2023-05-16 09:30:00,68.0,68.04,67.59,67.92,39503.0,62.7974,62.8343,62.4187,62.7235,39503.0
2023-05-16 09:40:00,67.95,68.08,67.79,67.94,38484.0,62.7512,62.8712,62.6034,62.7419,38484.0
2023-05-16 09:50:00,67.95,67.96,67.63,67.7,29226.0,62.7512,62.7604,62.4557,62.5203,29226.0
2023-05-16 10:00:00,67.67,67.81,67.58,67.63,25666.0,62.4926,62.6219,62.4095,62.4557,25666.0
2023-05-16 10:10:00,67.62,67.68,67.51,67.59,21535.0,62.4464,62.5018,62.3448,62.4187,21535.0
2023-05-16 10:20:00,67.59,67.64,67.51,67.64,15227.0,62.4187,62.4649,62.3448,62.4649,15227.0
2023-05-16 10:30:00,67.65,67.68,67.37,67.37,31233.0,62.4741,62.5018,62.2156,62.2156,31233.0
2023-05-16 10:40:00,67.37,67.37,67.15,67.16,25378.0,62.2156,62.2156,62.0124,62.0216,25378.0
2023-05-16 10:50:00,67.16,67.16,66.99,67.0,21702.0,62.0216,62.0216,61.8646,61.8739,21702.0
2023-05-16 11:00:00,67.0,67.06,66.88,67.06,21635.0,61.8739,61.9293,61.763,61.9293,21635.0
2023-05-16 11:10:00,67.04,67.13,66.97,67.02,21386.0,61.9108,61.9939,61.8462,61.8923,21386.0
2023-05-16 11:20:00,67.06,67.21,67.03,67.17,22800.0,61.9293,62.0678,61.9016,62.0309,22800.0
2023-05-16 11:30:00,67.18,67.24,67.05,67.05,45442.0,62.0401,62.0955,61.92,61.92,45442.0
2023-05-16 11:40:00,67.06,67.1,66.92,66.98,43001.0,61.9293,61.9662,61.8,61.8554,43001.0
2023-05-16 11:50:00,67.0,67.06,66.84,66.87,32625.0,61.8739,61.9293,61.7261,61.7538,32625.0
2023-05-16 12:00:00,66.87,66.95,66.85,66.89,16810.0,61.7538,61.8277,61.7353,61.7723,16810.0
2023-05-16 12:10:00,66.89,66.91,66.81,66.81,11663.0,61.7723,61.7907,61.6984,61.6984,11663.0
2023-05-16 12:20:00,66.82,66.87,66.79,66.87,12891.0,61.7076,61.7538,61.6799,61.7538,12891.0
2023-05-16 12:30:00,66.88,66.95,66.81,66.94,16818.0,61.763,61.8277,61.6984,61.8185,16818.0
2023-05-16 12:40:00,66.94,67.06,66.93,67.06,12510.0,61.8185,61.9293,61.8092,61.9293,12510.0
2023-05-16 12:50:00,67.05,67.05,66.85,66.86,15486.0,61.92,61.92,61.7353,61.7446,15486.0
2023-05-16 13:00:00,66.86,67.0,66.82,66.99,17541.0,61.7446,61.8739,61.7076,61.8646,17541.0
2023-05-16 13:10:00,67.0,67.03,66.9,66.92,17869.0,61.8739,61.9016,61.7815,61.8,17869.0
2023-05-16 13:20:00,66.92,66.93,66.82,66.83,8511.0,61.8,61.8092,61.7076,61.7169,8511.0
2023-05-16 13:30:00,66.84,66.86,66.77,66.84,13516.0,61.7261,61.7446,61.6615,61.7261,13516.0
2023-05-16 13:40:00,66.82,66.86,66.79,66.86,13758.0,61.7076,61.7446,61.6799,61.7446,13758.0
2023-05-16 13:50:00,66.85,66.99,66.83,66.98,10521.0,61.7353,61.8646,61.7169,61.8554,10521.0
2023-05-16 14:00:00,66.97,66.98,66.83,66.88,13233.0,61.8462,61.8554,61.7169,61.763,13233.0
2023-05-16 14:10:00,66.9,66.97,66.9,66.93,13881.0,61.7815,61.8462,61.7815,61.8092,13881.0
2023-05-16 14:20:00,66.92,66.92,66.81,66.82,16788.0,61.8,61.8,61.6984,61.7076,16788.0
2023-05-16 14:30:00,66.83,66.94,66.82,66.94,9951.0,61.7169,61.8185,61.7076,61.8185,9951.0
2023-05-16 14:40:00,66.95,66.98,66.89,66.91,9868.0,61.8277,61.8554,61.7723,61.7907,9868.0
2023-05-16 14:50:00,66.92,66.95,66.84,66.86,14863.0,61.8,61.8277,61.7261,61.7446,14863.0
2023-05-16 15:00:00,66.86,66.87,66.76,66.78,25259.0,61.7446,61.7538,61.6522,61.6707,25259.0
2023-05-16 15:10:00,66.78,66.89,66.77,66.81,23326.0,61.6707,61.7723,61.6615,61.6984,23326.0
2023-05-16 15:20:00,66.82,66.86,66.75,66.78,25776.0,61.7076,61.7446,61.643,61.6707,25776.0
2023-05-16 15:30:00,66.78,66.84,66.76,66.78,27803.0,61.6707,61.7261,61.6522,61.6707,27803.0
2023-05-16 15:40:00,66.79,66.88,66.75,66.75,34856.0,61.6799,61.763,61.643,61.643,34856.0
2023-05-16 15:50:00,66.75,66.75,66.56,66.59,133438.0,61.643,61.643,61.4675,61.4952,133438.0
2023-05-17 09:30:00,66.65,66.76,66.39,66.45,33103.0,61.5506,61.6522,61.3105,61.3659,33103.0
2023-05-17 09:40:00,66.48,66.48,66.15,66.28,32495.0,61.3936,61.3936,61.0889,61.2089,32495.0
2023-05-17 09:50:00,66.25,66.3,65.88,65.93,34210.0,61.1812,61.2274,60.8396,60.8857,34210.0
2023-05-17 10:00:00,65.95,66.26,65.9,66.15,12182.0,60.9042,61.1905,60.858,61.0889,12182.0
2023-05-17 10:10:00,66.17,66.22,66.1,66.1,22933.0,61.1074,61.1535,61.0427,61.0427,22933.0
2023-05-17 10:20:00,66.11,66.29,66.08,66.26,14781.0,61.052,61.2182,61.0242,61.1905,14781.0
2023-05-17 10:30:00,66.27,66.35,66.21,66.23,22687.0,61.1997,61.2736,61.1443,61.1628,22687.0
2023-05-17 10:40:00,66.22,66.23,66.02,66.02,86396.0,61.1535,61.1628,60.9688,60.9688,86396.0
2023-05-17 10:50:00,66.0,66.03,65.72,65.83,19366.0,60.9504,60.9781,60.6918,60.7934,19366.0
2023-05-17 11:00:00,65.88,65.95,65.73,65.77,14468.0,60.8396,60.9042,60.701,60.738,14468.0
2023-05-17 11:10:00,65.78,66.06,65.75,65.96,33675.0,60.7472,61.0058,60.7195,60.9134,33675.0
2023-05-17 11:20:00,65.95,65.97,65.8,65.95,21028.0,60.9042,60.9227,60.7657,60.9042,21028.0
2023-05-17 11:30:00,65.96,66.03,65.8,65.86,17039.0,60.9134,60.9781,60.7657,60.8211,17039.0
2023-05-17 11:40:00,65.87,66.0,65.87,65.96,11176.0,60.8303,60.9504,60.8303,60.9134,11176.0
2023-05-17 11:50:00,65.95,66.0,65.92,65.96,12785.0,60.9042,60.9504,60.8765,60.9134,12785.0
2023-05-17 12:00:00,65.97,66.09,65.95,66.06,12333.0,60.9227,61.0335,60.9042,61.0058,12333.0
2023-05-17 12:10:00,66.06,66.14,65.97,65.98,17991.0,61.0058,61.0797,60.9227,60.9319,17991.0
2023-05-17 12:20:00,65.99,66.05,65.97,66.04,11143.0,60.9411,60.9965,60.9227,60.9873,11143.0
2023-05-17 12:30:00,66.05,66.18,66.05,66.18,15999.0,60.9965,61.1166,60.9965,61.1166,15999.0
2023-05-17 12:40:00,66.17,66.2,66.1,66.17,14402.0,61.1074,61.1351,61.0427,61.1074,14402.0
2023-05-17 12:50:00,66.17,66.21,66.07,66.18,15386.0,61.1074,61.1443,61.015,61.1166,15386.0
2023-05-17 13:00:00,66.17,66.25,66.17,66.2,15941.0,61.1074,61.1812,61.1074,61.1351,15941.0
2023-05-17 13:10:00,66.2,66.21,66.07,66.13,17180.0,61.1351,61.1443,61.015,61.0704,17180.0
2023-05-17 13:20:00,66.14,66.19,66.12,66.12,18264.0,61.0797,61.1258,61.0612,61.0612,18264.0
2023-05-17 13:30:00,66.13,66.19,66.07,66.1,17046.0,61.0704,61.1258,61.015,61.0427,17046.0
2023-05-17 13:40:00,66.11,66.2,66.09,66.17,20807.0,61.052,61.1351,61.0335,61.1074,20807.0
2023-05-17 13:50:00,66.17,66.2,66.09,66.18,14856.0,61.1074,61.1351,61.0335,61.1166,14856.0
2023-05-17 14:00:00,66.2,66.2,65.89,65.9,16187.0,61.1351,61.1351,60.8488,60.858,16187.0
2023-05-17 14:10:00,65.9,66.02,65.9,66.01,16551.0,60.858,60.9688,60.858,60.9596,16551.0
2023-05-17 14:20:00,66.0,66.01,65.87,65.87,9536.0,60.9504,60.9596,60.8303,60.8303,9536.0
2023-05-17 14:30:00,65.87,65.94,65.83,65.88,14797.0,60.8303,60.895,60.7934,60.8396,14797.0
2023-05-17 14:40:00,65.88,65.92,65.84,65.9,15071.0,60.8396,60.8765,60.8026,60.858,15071.0
2023-05-17 14:50:00,65.89,65.9,65.76,65.76,23189.0,60.8488,60.858,60.7287,60.7287,23189.0
2023-05-17 15:00:00,65.76,65.89,65.76,65.83,24179.0,60.7287,60.8488,60.7287,60.7934,24179.0
2023-05-17 15:10:00,65.83,65.9,65.81,65.87,27086.0,60.7934,60.858,60.7749,60.8303,27086.0
2023-05-17 15:20:00,65.87,65.88,65.73,65.76,29525.0,60.8303,60.8396,60.701,60.7287,29525.0
2023-05-17 15:30:00,65.77,65.84,65.71,65.83,41794.0,60.738,60.8026,60.6826,60.7934,41794.0
2023-05-17 15:40:00,65.82,66.03,65.79,66.01,56563.0,60.7841,60.9781,60.7564,60.9596,56563.0
2023-05-17 15:50:00,66.02,66.13,65.99,66.03,187604.0,60.9688,61.0704,60.9411,60.9781,187604.0
2023-05-18 09:30:00,65.58,65.65,65.26,65.35,44918.0,60.5625,60.6271,60.267,60.3501,44918.0
2023-05-18 09:40:00,65.29,65.62,65.22,65.61,39558.0,60.2947,60.5994,60.23,60.5902,39558.0
2023-05-18 09:50:00,65.64,65.84,65.59,65.73,39166.0,60.6179,60.8026,60.5717,60.701,39166.0
2023-05-18 10:00:00,65.73,65.79,65.55,65.6,34995.0,60.701,60.7564,60.5348,60.581,34995.0
2023-05-18 10:10:00,65.62,65.69,65.45,65.46,34230.0,60.5994,60.6641,60.4424,60.4517,34230.0
2023-05-18 10:20:00,65.46,65.59,65.45,65.59,39071.0,60.4517,60.5717,60.4424,60.5717,39071.0
2023-05-18 10:30:00,65.59,65.84,65.59,65.73,30708.0,60.5717,60.8026,60.5717,60.701,30708.0
2023-05-18 10:40:00,65.73,65.74,65.54,65.6,13858.0,60.701,60.7103,60.5256,60.581,13858.0
2023-05-18 10:50:00,65.61,65.68,65.58,65.65,18279.0,60.5902,60.6549,60.5625,60.6271,18279.0
2023-05-18 11:00:00,65.66,65.74,65.64,65.68,20942.0,60.6364,60.7103,60.6179,60.6549,20942.0
2023-05-18 11:10:00,65.67,65.68,65.54,65.61,17166.0,60.6456,60.6549,60.5256,60.5902,17166.0
2023-05-18 11:20:00,65.62,65.62,65.48,65.51,25333.0,60.5994,60.5994,60.4702,60.4979,25333.0
2023-05-18 11:30:00,65.52,65.62,65.44,65.44,21496.0,60.5071,60.5994,60.4332,60.4332,21496.0
2023-05-18 11:40:00,65.43,65.47,65.35,65.46,31209.0,60.424,60.4609,60.3501,60.4517,31209.0
2023-05-18 11:50:00,65.48,65.52,65.28,65.32,27059.0,60.4702,60.5071,60.2855,60.3224,27059.0
2023-05-18 12:00:00,65.31,65.32,65.15,65.29,22118.0,60.3132,60.3224,60.1654,60.2947,22118.0
2023-05-18 12:10:00,65.3,65.57,65.29,65.52,21121.0,60.3039,60.5533,60.2947,60.5071,21121.0
2023-05-18 12:20:00,65.53,65.54,65.35,65.36,19948.0,60.5163,60.5256,60.3501,60.3593,19948.0
2023-05-18 12:30:00,65.34,65.44,65.34,65.36,13871.0,60.3409,60.4332,60.3409,60.3593,13871.0
2023-05-18 12:40:00,65.36,65.57,65.36,65.45,16930.0,60.3593,60.5533,60.3593,60.4424,16930.0
2023-05-18 12:50:00,65.43,65.47,65.34,65.47,15805.0,60.424,60.4609,60.3409,60.4609,15805.0
2023-05-18 13:00:00,65.46,65.53,65.43,65.51,10915.0,60.4517,60.5163,60.424,60.4979,10915.0
2023-05-18 13:10:00,65.51,65.57,65.5,65.55,10620.0,60.4979,60.5533,60.4886,60.5348,10620.0
2023-05-18 13:20:00,65.54,65.62,65.47,65.48,32667.0,60.5256,60.5994,60.4609,60.4702,32667.0
2023-05-18 13:30:00,65.46,65.57,65.44,65.5,15230.0,60.4517,60.5533,60.4332,60.4886,15230.0
2023-05-18 13:40:00,65.48,65.49,65.44,65.48,11399.0,60.4702,60.4794,60.4332,60.4702,11399.0
2023-05-18 13:50:00,65.48,65.56,65.47,65.52,11289.0,60.4702,60.544,60.4609,60.5071,11289.0
2023-05-18 14:00:00,65.53,65.56,65.36,65.4,28206.0,60.5163,60.544,60.3593,60.3963,28206.0
2023-05-18 14:10:00,65.39,65.42,65.34,65.39,24521.0,60.387,60.4147,60.3409,60.387,24521.0
2023-05-18 14:20:00,65.41,65.49,65.41,65.46,19491.0,60.4055,60.4794,60.4055,60.4517,19491.0
2023-05-18 14:30:00,65.47,65.48,65.38,65.45,26786.0,60.4609,60.4702,60.3778,60.4424,26786.0
2023-05-18 14:40:00,65.46,65.52,65.43,65.5,56483.0,60.4517,60.5071,60.424,60.4886,56483.0
2023-05-18 14:50:00,65.5,65.53,65.47,65.48,46796.0,60.4886,60.5163,60.4609,60.4702,46796.0
2023-05-18 15:00:00,65.48,65.58,65.47,65.51,44053.0,60.4702,60.5625,60.4609,60.4979,44053.0
2023-05-18 15:10:00,65.5,65.66,65.5,65.66,42944.0,60.4886,60.6364,60.4886,60.6364,42944.0
2023-05-18 15:20:00,65.66,65.7,65.54,65.6,123913.0,60.6364,60.6733,60.5256,60.581,123913.0
2023-05-18 15:30:00,65.61,65.68,65.6,65.67,59104.0,60.5902,60.6549,60.581,60.6456,59104.0
2023-05-18 15:40:00,65.67,65.88,65.65,65.85,94289.0,60.6456,60.8396,60.6271,60.8118,94289.0
2023-05-18 15:50:00,65.86,65.9,65.78,65.87,247330.0,60.8211,60.858,60.7472,60.8303,247330.0
2023-05-19 09:30:00,66.05,66.24,66.0,66.03,119535.0,60.9965,61.172,60.9504,60.9781,119535.0
2023-05-19 09:40:00,66.03,66.28,65.95,66.18,30225.0,60.9781,61.2089,60.9042,61.1166,30225.0
2023-05-19 09:50:00,66.19,66.36,66.1,66.11,31182.0,61.1258,61.2828,61.0427,61.052,31182.0
2023-05-19 10:00:00,66.12,66.4,66.12,66.38,38381.0,61.0612,61.3198,61.0612,61.3013,38381.0
2023-05-19 10:10:00,66.41,66.5,66.34,66.35,20599.0,61.329,61.4121,61.2644,61.2736,20599.0
2023-05-19 10:20:00,66.36,66.41,66.27,66.37,13610.0,61.2828,61.329,61.1997,61.2921,13610.0
2023-05-19 10:30:00,66.36,66.47,66.32,66.44,18284.0,61.2828,61.3844,61.2459,61.3567,18284.0
2023-05-19 10:40:00,66.42,66.45,66.28,66.28,17392.0,61.3382,61.3659,61.2089,61.2089,17392.0
2023-05-19 10:50:00,66.29,66.36,66.12,66.16,16039.0,61.2182,61.2828,61.0612,61.0981,16039.0
2023-05-19 11:00:00,66.16,66.27,66.11,66.12,16305.0,61.0981,61.1997,61.052,61.0612,16305.0
2023-05-19 11:10:00,66.14,66.33,66.14,66.25,33281.0,61.0797,61.2551,61.0797,61.1812,33281.0
2023-05-19 11:20:00,66.25,66.34,66.03,66.06,13771.0,61.1812,61.2644,60.9781,61.0058,13771.0
2023-05-19 11:30:00,66.02,66.13,65.96,66.0,15529.0,60.9688,61.0704,60.9134,60.9504,15529.0
2023-05-19 11:40:00,65.99,66.17,65.96,66.13,18958.0,60.9411,61.1074,60.9134,61.0704,18958.0
2023-05-19 11:50:00,66.1,66.13,65.95,65.95,20287.0,61.0427,61.0704,60.9042,60.9042,20287.0
2023-05-19 12:00:00,65.93,66.06,65.91,66.03,17099.0,60.8857,61.0058,60.8673,60.9781,17099.0
2023-05-19 12:10:00,66.0,66.07,65.93,65.93,23361.0,60.9504,61.015,60.8857,60.8857,23361.0
2023-05-19 12:20:00,65.94,65.98,65.88,65.92,12775.0,60.895,60.9319,60.8396,60.8765,12775.0
2023-05-19 12:30:00,65.9,65.96,65.86,65.94,23072.0,60.858,60.9134,60.8211,60.895,23072.0
2023-05-19 12:40:00,65.93,65.99,65.9,65.93,21091.0,60.8857,60.9411,60.858,60.8857,21091.0
2023-05-19 12:50:00,65.93,66.02,65.92,66.01,37734.0,60.8857,60.9688,60.8765,60.9596,37734.0
2023-05-19 13:00:00,66.01,66.09,66.0,66.01,22462.0,60.9596,61.0335,60.9504,60.9596,22462.0
2023-05-19 13:10:00,66.0,66.01,65.95,65.98,12796.0,60.9504,60.9596,60.9042,60.9319,12796.0
2023-05-19 13:20:00,65.98,65.98,65.93,65.95,18893.0,60.9319,60.9319,60.8857,60.9042,18893.0
2023-05-19 13:30:00,65.94,65.97,65.91,65.94,13781.0,60.895,60.9227,60.8673,60.895,13781.0
2023-05-19 13:40:00,65.94,65.94,65.85,65.86,18551.0,60.895,60.895,60.8118,60.8211,18551.0
2023-05-19 13:50:00,65.86,65.94,65.84,65.88,10452.0,60.8211,60.895,60.8026,60.8396,10452.0
2023-05-19 14:00:00,65.89,65.95,65.85,65.91,10415.0,60.8488,60.9042,60.8118,60.8673,10415.0
2023-05-19 14:10:00,65.9,65.91,65.83,65.91,15260.0,60.858,60.8673,60.7934,60.8673,15260.0
2023-05-19 14:20:00,65.9,65.96,65.84,65.85,12700.0,60.858,60.9134,60.8026,60.8118,12700.0
2023-05-19 14:30:00,65.85,65.94,65.84,65.92,15924.0,60.8118,60.895,60.8026,60.8765,15924.0
2023-05-19 14:40:00,65.92,65.93,65.88,65.92,14223.0,60.8765,60.8857,60.8396,60.8765,14223.0
2023-05-19 14:50:00,65.93,65.97,65.9,65.95,24227.0,60.8857,60.9227,60.858,60.9042,24227.0
2023-05-19 15:00:00,65.95,65.95,65.85,65.92,13078.0,60.9042,60.9042,60.8118,60.8765,13078.0
2023-05-19 15:10:00,65.91,65.96,65.87,65.88,18542.0,60.8673,60.9134,60.8303,60.8396,18542.0
2023-05-19 15:20:00,65.88,65.91,65.8,65.84,26563.0,60.8396,60.8673,60.7657,60.8026,26563.0
2023-05-19 15:30:00,65.82,65.94,65.8,65.92,29065.0,60.7841,60.895,60.7657,60.8765,29065.0
2023-05-19 15:40:00,65.93,66.03,65.92,66.03,55584.0,60.8857,60.9781,60.8765,60.9781,55584.0
2023-05-19 15:50:00,66.02,66.05,65.89,65.93,194054.0,60.9688,60.9965,60.8488,60.8857,194054.0
2023-05-22 09:30:00,66.29,66.52,66.19,66.46,53159.0,61.2182,61.4306,61.1258,61.3752,53159.0
2023-05-22 09:40:00,66.43,66.47,66.13,66.14,23594.0,61.3475,61.3844,61.0704,61.0797,23594.0
2023-05-22 09:50:00,66.13,66.13,65.8,65.85,26996.0,61.0704,61.0704,60.7657,60.8118,26996.0
2023-05-22 10:00:00,65.83,65.83,65.68,65.75,26595.0,60.7934,60.7934,60.6549,60.7195,26595.0
2023-05-22 10:10:00,65.73,65.98,65.73,65.93,41919.0,60.701,60.9319,60.701,60.8857,41919.0
2023-05-22 10:20:00,65.93,66.14,65.93,66.14,22667.0,60.8857,61.0797,60.8857,61.0797,22667.0
2023-05-22 10:30:00,66.17,66.18,65.84,65.87,13127.0,61.1074,61.1166,60.8026,60.8303,13127.0
2023-05-22 10:40:00,65.86,65.87,65.7,65.7,19022.0,60.8211,60.8303,60.6733,60.6733,19022.0
2023-05-22 10:50:00,65.71,65.71,65.58,65.67,25196.0,60.6826,60.6826,60.5625,60.6456,25196.0
2023-05-22 11:00:00,65.68,65.87,65.66,65.83,14848.0,60.6549,60.8303,60.6364,60.7934,14848.0
2023-05-22 11:10:00,65.81,65.86,65.78,65.78,11531.0,60.7749,60.8211,60.7472,60.7472,11531.0
2023-05-22 11:20:00,65.78,65.8,65.67,65.71,11659.0,60.7472,60.7657,60.6456,60.6826,11659.0
2023-05-22 11:30:00,65.72,65.81,65.71,65.78,12754.0,60.6918,60.7749,60.6826,60.7472,12754.0
2023-05-22 11:40:00,65.77,65.78,65.66,65.68,11620.0,60.738,60.7472,60.6364,60.6549,11620.0
2023-05-22 11:50:00,65.67,65.85,65.66,65.84,7801.0,60.6456,60.8118,60.6364,60.8026,7801.0
2023-05-22 12:00:00,65.86,65.87,65.75,65.77,13398.0,60.8211,60.8303,60.7195,60.738,13398.0
2023-05-22 12:10:00,65.77,65.83,65.75,65.83,12480.0,60.738,60.7934,60.7195,60.7934,12480.0
2023-05-22 12:20:00,65.82,65.87,65.8,65.84,19148.0,60.7841,60.8303,60.7657,60.8026,19148.0
2023-05-22 12:30:00,65.85,65.91,65.8,65.8,14047.0,60.8118,60.8673,60.7657,60.7657,14047.0
2023-05-22 12:40:00,65.78,65.78,65.72,65.72,8522.0,60.7472,60.7472,60.6918,60.6918,8522.0
2023-05-22 12:50:00,65.73,65.78,65.73,65.77,9868.0,60.701,60.7472,60.701,60.738,9868.0
2023-05-22 13:00:00,65.77,65.82,65.74,65.75,14391.0,60.738,60.7841,60.7103,60.7195,14391.0
2023-05-22 13:10:00,65.76,65.79,65.66,65.76,27462.0,60.7287,60.7564,60.6364,60.7287,27462.0
2023-05-22 13:20:00,65.76,65.84,65.76,65.81,13576.0,60.7287,60.8026,60.7287,60.7749,13576.0
2023-05-22 13:30:00,65.8,65.86,65.79,65.86,16129.0,60.7657,60.8211,60.7564,60.8211,16129.0
2023-05-22 13:40:00,65.85,65.91,65.79,65.89,12240.0,60.8118,60.8673,60.7564,60.8488,12240.0
2023-05-22 13:50:00,65.88,65.88,65.78,65.82,13957.0,60.8396,60.8396,60.7472,60.7841,13957.0
2023-05-22 14:00:00,65.83,65.95,65.82,65.94,8143.0,60.7934,60.9042,60.7841,60.895,8143.0
2023-05-22 14:10:00,65.95,65.98,65.93,65.97,8611.0,60.9042,60.9319,60.8857,60.9227,8611.0
2023-05-22 14:20:00,65.96,65.96,65.87,65.91,9565.0,60.9134,60.9134,60.8303,60.8673,9565.0
2023-05-22 14:30:00,65.89,65.92,65.87,65.92,8934.0,60.8488,60.8765,60.8303,60.8765,8934.0
2023-05-22 14:40:00,65.92,65.92,65.85,65.87,21664.0,60.8765,60.8765,60.8118,60.8303,21664.0
2023-05-22 14:50:00,65.87,65.94,65.83,65.91,16831.0,60.8303,60.895,60.7934,60.8673,16831.0
2023-05-22 15:00:00,65.92,66.01,65.88,65.89,30366.0,60.8765,60.9596,60.8396,60.8488,30366.0
2023-05-22 15:10:00,65.88,65.89,65.81,65.88,20491.0,60.8396,60.8488,60.7749,60.8396,20491.0
2023-05-22 15:20:00,65.88,65.88,65.82,65.84,22630.0,60.8396,60.8396,60.7841,60.8026,22630.0
2023-05-22 15:30:00,65.83,65.88,65.81,65.88,29916.0,60.7934,60.8396,60.7749,60.8396,29916.0
2023-05-22 15:40:00,65.88,65.88,65.79,65.84,48366.0,60.8396,60.8396,60.7564,60.8026,48366.0
2023-05-22 15:50:00,65.85,65.93,65.81,65.88,190344.0,60.8118,60.8857,60.7749,60.8396,190344.0
2023-05-23 09:30:00,65.63,66.22,65.44,66.15,137059.0,60.6087,61.1535,60.4332,61.0889,137059.0
2023-05-23 09:40:00,66.14,66.37,66.07,66.36,31218.0,61.0797,61.2921,61.015,61.2828,31218.0
2023-05-23 09:50:00,66.36,66.4,66.1,66.19,42235.0,61.2828,61.3198,61.0427,61.1258,42235.0
2023-05-23 10:00:00,66.22,66.27,66.12,66.16,29058.0,61.1535,61.1997,61.0612,61.0981,29058.0
2023-05-23 10:10:00,66.17,66.19,66.04,66.08,19565.0,61.1074,61.1258,60.9873,61.0242,19565.0
2023-05-23 10:20:00,66.08,66.08,65.93,65.98,19197.0,61.0242,61.0242,60.8857,60.9319,19197.0
2023-05-23 10:30:00,65.98,66.06,65.97,66.03,29227.0,60.9319,61.0058,60.9227,60.9781,29227.0
2023-05-23 10:40:00,66.03,66.04,65.96,66.01,32373.0,60.9781,60.9873,60.9134,60.9596,32373.0
2023-05-23 10:50:00,66.02,66.02,65.82,65.88,24351.0,60.9688,60.9688,60.7841,60.8396,24351.0
2023-05-23 11:00:00,65.88,66.09,65.87,66.05,28340.0,60.8396,61.0335,60.8303,60.9965,28340.0
2023-05-23 11:10:00,66.05,66.05,65.91,65.91,26763.0,60.9965,60.9965,60.8673,60.8673,26763.0
2023-05-23 11:20:00,65.9,66.0,65.9,65.97,22357.0,60.858,60.9504,60.858,60.9227,22357.0
2023-05-23 11:30:00,65.98,66.1,65.93,66.1,28645.0,60.9319,61.0427,60.8857,61.0427,28645.0
2023-05-23 11:40:00,66.11,66.22,66.08,66.21,23978.0,61.052,61.1535,61.0242,61.1443,23978.0
2023-05-23 11:50:00,66.2,66.27,66.06,66.07,26772.0,61.1351,61.1997,61.0058,61.015,26772.0
2023-05-23 12:00:00,66.07,66.14,66.05,66.1,34588.0,61.015,61.0797,60.9965,61.0427,34588.0
2023-05-23 12:10:00,66.11,66.14,66.06,66.07,21403.0,61.052,61.0797,61.0058,61.015,21403.0
2023-05-23 12:20:00,66.07,66.08,65.98,66.05,18813.0,61.015,61.0242,60.9319,60.9965,18813.0
2023-05-23 12:30:00,66.06,66.15,66.05,66.09,19895.0,61.0058,61.0889,60.9965,61.0335,19895.0
2023-05-23 12:40:00,66.09,66.14,66.08,66.11,30161.0,61.0335,61.0797,61.0242,61.052,30161.0
2023-05-23 12:50:00,66.11,66.13,66.06,66.08,32671.0,61.052,61.0704,61.0058,61.0242,32671.0
2023-05-23 13:00:00,66.08,66.09,65.98,66.06,58520.0,61.0242,61.0335,60.9319,61.0058,58520.0
2023-05-23 13:10:00,66.06,66.1,65.96,65.98,23740.0,61.0058,61.0427,60.9134,60.9319,23740.0
2023-05-23 13:20:00,65.98,65.98,65.74,65.75,29513.0,60.9319,60.9319,60.7103,60.7195,29513.0
2023-05-23 13:30:00,65.75,65.84,65.66,65.83,47804.0,60.7195,60.8026,60.6364,60.7934,47804.0
2023-05-23 13:40:00,65.83,65.95,65.83,65.93,29032.0,60.7934,60.9042,60.7934,60.8857,29032.0
2023-05-23 13:50:00,65.94,65.95,65.74,65.76,34083.0,60.895,60.9042,60.7103,60.7287,34083.0
2023-05-23 14:00:00,65.77,65.86,65.76,65.79,29235.0,60.738,60.8211,60.7287,60.7564,29235.0
2023-05-23 14:10:00,65.79,65.83,65.76,65.82,42768.0,60.7564,60.7934,60.7287,60.7841,42768.0
2023-05-23 14:20:00,65.82,65.82,65.56,65.72,50152.0,60.7841,60.7841,60.544,60.6918,50152.0
2023-05-23 14:30:00,65.71,65.76,65.63,65.64,23154.0,60.6826,60.7287,60.6087,60.6179,23154.0
2023-05-23 14:40:00,65.65,65.65,65.55,65.61,23390.0,60.6271,60.6271,60.5348,60.5902,23390.0
2023-05-23 14:50:00,65.61,65.68,65.59,65.65,25207.0,60.5902,60.6549,60.5717,60.6271,25207.0
2023-05-23 15:00:00,65.64,65.64,65.53,65.61,33665.0,60.6179,60.6179,60.5163,60.5902,33665.0
2023-05-23 15:10:00,65.6,65.68,65.57,65.58,34947.0,60.581,60.6549,60.5533,60.5625,34947.0
2023-05-23 15:20:00,65.59,65.69,65.57,65.67,51307.0,60.5717,60.6641,60.5533,60.6456,51307.0
2023-05-23 15:30:00,65.67,65.73,65.66,65.71,44573.0,60.6456,60.701,60.6364,60.6826,44573.0
2023-05-23 15:40:00,65.7,65.73,65.66,65.72,68464.0,60.6733,60.701,60.6364,60.6918,68464.0
2023-05-23 15:50:00,65.72,65.72,65.57,65.59,278919.0,60.6918,60.6918,60.5533,60.5717,278919.0
2023-05-24 09:30:00,65.71,65.9,65.49,65.59,91402.0,60.6826,60.858,60.4794,60.5717,91402.0
2023-05-24 09:40:00,65.63,65.86,65.57,65.58,36761.0,60.6087,60.8211,60.5533,60.5625,36761.0
2023-05-24 09:50:00,65.57,65.69,65.51,65.56,29517.0,60.5533,60.6641,60.4979,60.544,29517.0
2023-05-24 10:00:00,65.55,65.83,65.55,65.83,33706.0,60.5348,60.7934,60.5348,60.7934,33706.0
2023-05-24 10:10:00,65.83,65.84,65.57,65.59,18388.0,60.7934,60.8026,60.5533,60.5717,18388.0
2023-05-24 10:20:00,65.58,66.02,65.52,66.02,45861.0,60.5625,60.9688,60.5071,60.9688,45861.0
2023-05-24 10:30:00,66.06,66.15,65.88,65.88,27838.0,61.0058,61.0889,60.8396,60.8396,27838.0
2023-05-24 10:40:00,65.89,66.01,65.86,65.93,31931.0,60.8488,60.9596,60.8211,60.8857,31931.0
2023-05-24 10:50:00,65.94,65.97,65.72,65.81,21626.0,60.895,60.9227,60.6918,60.7749,21626.0
2023-05-24 11:00:00,65.84,65.88,65.71,65.72,19912.0,60.8026,60.8396,60.6826,60.6918,19912.0
2023-05-24 11:10:00,65.72,65.77,65.62,65.67,24788.0,60.6918,60.738,60.5994,60.6456,24788.0
2023-05-24 11:20:00,65.67,65.76,65.6,65.61,33370.0,60.6456,60.7287,60.581,60.5902,33370.0
2023-05-24 11:30:00,65.6,65.64,65.54,65.63,22300.0,60.581,60.6179,60.5256,60.6087,22300.0
2023-05-24 11:40:00,65.64,65.65,65.49,65.52,33687.0,60.6179,60.6271,60.4794,60.5071,33687.0
2023-05-24 11:50:00,65.51,65.54,65.35,65.4,26348.0,60.4979,60.5256,60.3501,60.3963,26348.0
2023-05-24 12:00:00,65.39,65.51,65.38,65.48,17413.0,60.387,60.4979,60.3778,60.4702,17413.0
2023-05-24 12:10:00,65.48,65.51,65.43,65.46,19723.0,60.4702,60.4979,60.424,60.4517,19723.0
2023-05-24 12:20:00,65.47,65.59,65.47,65.53,27743.0,60.4609,60.5717,60.4609,60.5163,27743.0
2023-05-24 12:30:00,65.53,65.6,65.51,65.59,14037.0,60.5163,60.581,60.4979,60.5717,14037.0
2023-05-24 12:40:00,65.59,65.74,65.58,65.69,12634.0,60.5717,60.7103,60.5625,60.6641,12634.0
2023-05-24 12:50:00,65.7,65.72,65.61,65.63,17444.0,60.6733,60.6918,60.5902,60.6087,17444.0
2023-05-24 13:00:00,65.63,65.63,65.53,65.59,21969.0,60.6087,60.6087,60.5163,60.5717,21969.0
2023-05-24 13:10:00,65.58,65.7,65.4,65.68,518271.0,60.5625,60.6733,60.3963,60.6549,518271.0
2023-05-24 13:20:00,65.69,65.72,65.51,65.53,28318.0,60.6641,60.6918,60.4979,60.5163,28318.0
2023-05-24 13:30:00,65.54,65.65,65.54,65.63,20909.0,60.5256,60.6271,60.5256,60.6087,20909.0
2023-05-24 13:40:00,65.63,65.66,65.56,65.56,20261.0,60.6087,60.6364,60.544,60.544,20261.0
2023-05-24 13:50:00,65.55,65.65,65.55,65.64,18422.0,60.5348,60.6271,60.5348,60.6179,18422.0
2023-05-24 14:00:00,65.64,65.67,65.53,65.53,24174.0,60.6179,60.6456,60.5163,60.5163,24174.0
2023-05-24 14:10:00,65.54,65.55,65.46,65.48,53783.0,60.5256,60.5348,60.4517,60.4702,53783.0
2023-05-24 14:20:00,65.47,65.47,65.38,65.39,23182.0,60.4609,60.4609,60.3778,60.387,23182.0
2023-05-24 14:30:00,65.38,65.62,65.37,65.62,20041.0,60.3778,60.5994,60.3686,60.5994,20041.0
2023-05-24 14:40:00,65.62,65.64,65.58,65.61,23816.0,60.5994,60.6179,60.5625,60.5902,23816.0
2023-05-24 14:50:00,65.61,65.64,65.49,65.51,20179.0,60.5902,60.6179,60.4794,60.4979,20179.0
2023-05-24 15:00:00,65.52,65.52,65.42,65.44,26974.0,60.5071,60.5071,60.4147,60.4332,26974.0
2023-05-24 15:10:00,65.44,65.6,65.41,65.58,25127.0,60.4332,60.581,60.4055,60.5625,25127.0
2023-05-24 15:20:00,65.58,65.7,65.52,65.53,43764.0,60.5625,60.6733,60.5071,60.5163,43764.0
2023-05-24 15:30:00,65.53,65.66,65.45,65.51,60024.0,60.5163,60.6364,60.4424,60.4979,60024.0
2023-05-24 15:40:00,65.52,65.54,65.4,65.44,69362.0,60.5071,60.5256,60.3963,60.4332,69362.0
2023-05-24 15:50:00,65.43,65.43,65.12,65.13,644043.0,60.424,60.424,60.1377,60.1469,644043.0
2023-05-25 09:30:00,64.61,64.61,63.95,64.1,85179.0,59.6667,59.6667,59.0572,59.1957,85179.0
2023-05-25 09:40:00,64.06,64.32,63.85,63.93,47948.0,59.1588,59.3989,58.9649,59.0387,47948.0
2023-05-25 09:50:00,63.91,64.18,63.77,64.17,29008.0,59.0203,59.2696,58.891,59.2604,29008.0
2023-05-25 10:00:00,64.18,64.39,64.18,64.32,22693.0,59.2696,59.4636,59.2696,59.3989,22693.0
2023-05-25 10:10:00,64.3,64.6,64.3,64.53,32299.0,59.3804,59.6575,59.3804,59.5928,32299.0
2023-05-25 10:20:00,64.54,64.71,64.54,64.56,65856.0,59.6021,59.7591,59.6021,59.6205,65856.0
2023-05-25 10:30:00,64.53,64.62,64.48,64.54,34352.0,59.5928,59.676,59.5467,59.6021,34352.0
2023-05-25 10:40:00,64.54,64.64,64.44,64.48,23814.0,59.6021,59.6944,59.5097,59.5467,23814.0
2023-05-25 10:50:00,64.47,64.5,64.17,64.3,21054.0,59.5374,59.5651,59.2604,59.3804,21054.0
2023-05-25 11:00:00,64.31,64.37,64.26,64.29,35688.0,59.3897,59.4451,59.3435,59.3712,35688.0
2023-05-25 11:10:00,64.29,64.29,64.04,64.04,35213.0,59.3712,59.3712,59.1403,59.1403,35213.0
2023-05-25 11:20:00,64.03,64.1,63.97,64.07,26624.0,59.1311,59.1957,59.0757,59.168,26624.0
2023-05-25 11:30:00,64.07,64.19,63.99,64.04,23580.0,59.168,59.2789,59.0942,59.1403,23580.0
2023-05-25 11:40:00,64.03,64.12,63.91,64.08,27420.0,59.1311,59.2142,59.0203,59.1773,27420.0
2023-05-25 11:50:00,64.09,64.1,63.92,64.04,36909.0,59.1865,59.1957,59.0295,59.1403,36909.0
2023-05-25 12:00:00,64.06,64.3,64.06,64.3,28798.0,59.1588,59.3804,59.1588,59.3804,28798.0
2023-05-25 12:10:00,64.29,64.39,64.29,64.34,27942.0,59.3712,59.4636,59.3712,59.4174,27942.0
2023-05-25 12:20:00,64.35,64.35,64.04,64.06,30440.0,59.4266,59.4266,59.1403,59.1588,30440.0
2023-05-25 12:30:00,64.06,64.17,63.99,64.17,28553.0,59.1588,59.2604,59.0942,59.2604,28553.0
2023-05-25 12:40:00,64.18,64.21,64.15,64.19,14819.0,59.2696,59.2973,59.2419,59.2789,14819.0
2023-05-25 12:50:00,64.19,64.19,64.05,64.07,17162.0,59.2789,59.2789,59.1496,59.168,17162.0
2023-05-25 13:00:00,64.09,64.16,64.07,64.15,37947.0,59.1865,59.2511,59.168,59.2419,37947.0
2023-05-25 13:10:00,64.15,64.28,64.13,64.22,20317.0,59.2419,59.362,59.2234,59.3066,20317.0
2023-05-25 13:20:00,64.23,64.34,64.2,64.31,39861.0,59.3158,59.4174,59.2881,59.3897,39861.0
2023-05-25 13:30:00,64.31,64.34,64.2,64.29,49412.0,59.3897,59.4174,59.2881,59.3712,49412.0
2023-05-25 13:40:00,64.29,64.34,64.26,64.28,21164.0,59.3712,59.4174,59.3435,59.362,21164.0
2023-05-25 13:50:00,64.3,64.37,64.28,64.37,21117.0,59.3804,59.4451,59.362,59.4451,21117.0
2023-05-25 14:00:00,64.38,64.54,64.29,64.29,28419.0,59.4543,59.6021,59.3712,59.3712,28419.0
2023-05-25 14:10:00,64.28,64.4,64.26,64.37,14110.0,59.362,59.4728,59.3435,59.4451,14110.0
2023-05-25 14:20:00,64.37,64.41,64.34,64.38,224452.0,59.4451,59.482,59.4174,59.4543,224452.0
2023-05-25 14:30:00,64.39,64.44,64.21,64.27,25684.0,59.4636,59.5097,59.2973,59.3527,25684.0
2023-05-25 14:40:00,64.28,64.47,64.25,64.4,362386.0,59.362,59.5374,59.3343,59.4728,362386.0
2023-05-25 14:50:00,64.4,64.47,64.39,64.45,24469.0,59.4728,59.5374,59.4636,59.519,24469.0
2023-05-25 15:00:00,64.45,64.52,64.36,64.51,25995.0,59.519,59.5836,59.4358,59.5744,25995.0
2023-05-25 15:10:00,64.52,64.54,64.44,64.45,26146.0,59.5836,59.6021,59.5097,59.519,26146.0
2023-05-25 15:20:00,64.44,64.58,64.4,64.58,37946.0,59.5097,59.639,59.4728,59.639,37946.0
2023-05-25 15:30:00,64.58,64.59,64.47,64.52,54756.0,59.639,59.6482,59.5374,59.5836,54756.0
2023-05-25 15:40:00,64.54,64.63,64.52,64.59,175150.0,59.6021,59.6852,59.5836,59.6482,175150.0
2023-05-25 15:50:00,64.58,64.58,64.23,64.3,272135.0,59.639,59.639,59.3158,59.3804,272135.0
2023-05-26 09:30:00,64.11,64.19,63.44,63.7,42857.0,59.205,59.2789,58.5862,58.8263,42857.0
2023-05-26 09:40:00,63.68,64.03,63.68,63.83,30607.0,58.8079,59.1311,58.8079,58.9464,30607.0
2023-05-26 09:50:00,63.86,63.86,63.59,63.72,27368.0,58.9741,58.9741,58.7248,58.8448,27368.0
2023-05-26 10:00:00,63.72,63.93,63.71,63.93,48320.0,58.8448,59.0387,58.8356,59.0387,48320.0
2023-05-26 10:10:00,63.95,64.01,63.8,63.91,40448.0,59.0572,59.1126,58.9187,59.0203,40448.0
2023-05-26 10:20:00,63.92,64.07,63.91,63.99,23006.0,59.0295,59.168,59.0203,59.0942,23006.0
2023-05-26 10:30:00,64.01,64.1,64.0,64.07,36132.0,59.1126,59.1957,59.1034,59.168,36132.0
2023-05-26 10:40:00,64.06,64.2,63.97,63.99,39449.0,59.1588,59.2881,59.0757,59.0942,39449.0
2023-05-26 10:50:00,63.97,64.0,63.88,63.98,29236.0,59.0757,59.1034,58.9926,59.0849,29236.0
2023-05-26 11:00:00,63.99,64.05,63.87,64.01,47412.0,59.0942,59.1496,58.9833,59.1126,47412.0
2023-05-26 11:10:00,64.01,64.02,63.87,63.87,35845.0,59.1126,59.1219,58.9833,58.9833,35845.0
2023-05-26 11:20:00,63.86,63.89,63.76,63.84,24032.0,58.9741,59.0018,58.8818,58.9556,24032.0
2023-05-26 11:30:00,63.84,63.92,63.8,63.86,20075.0,58.9556,59.0295,58.9187,58.9741,20075.0
2023-05-26 11:40:00,63.85,63.95,63.83,63.9,35061.0,58.9649,59.0572,58.9464,59.011,35061.0
2023-05-26 11:50:00,63.91,63.91,63.74,63.78,31673.0,59.0203,59.0203,58.8633,58.9002,31673.0
2023-05-26 12:00:00,63.78,63.88,63.76,63.86,24235.0,58.9002,58.9926,58.8818,58.9741,24235.0
2023-05-26 12:10:00,63.85,63.94,63.83,63.93,26039.0,58.9649,59.048,58.9464,59.0387,26039.0
2023-05-26 12:20:00,63.93,64.14,63.91,64.12,28707.0,59.0387,59.2327,59.0203,59.2142,28707.0
2023-05-26 12:30:00,64.12,64.17,64.09,64.11,17376.0,59.2142,59.2604,59.1865,59.205,17376.0
2023-05-26 12:40:00,64.11,64.11,64.01,64.01,18778.0,59.205,59.205,59.1126,59.1126,18778.0
2023-05-26 12:50:00,64.02,64.13,64.0,64.02,22730.0,59.1219,59.2234,59.1034,59.1219,22730.0
2023-05-26 13:00:00,64.02,64.05,63.98,64.01,15519.0,59.1219,59.1496,59.0849,59.1126,15519.0
2023-05-26 13:10:00,64.02,64.04,63.95,63.99,19370.0,59.1219,59.1403,59.0572,59.0942,19370.0
2023-05-26 13:20:00,63.97,64.01,63.94,63.98,40018.0,59.0757,59.1126,59.048,59.0849,40018.0
2023-05-26 13:30:00,63.97,64.07,63.94,63.99,21159.0,59.0757,59.168,59.048,59.0942,21159.0
2023-05-26 13:40:00,63.99,64.04,63.97,64.03,25755.0,59.0942,59.1403,59.0757,59.1311,25755.0
2023-05-26 13:50:00,64.04,64.08,63.96,64.08,27099.0,59.1403,59.1773,59.0664,59.1773,27099.0
2023-05-26 14:00:00,64.09,64.11,63.96,63.98,22427.0,59.1865,59.205,59.0664,59.0849,22427.0
2023-05-26 14:10:00,63.99,64.03,63.94,63.99,27051.0,59.0942,59.1311,59.048,59.0942,27051.0
2023-05-26 14:20:00,63.99,64.11,63.99,64.09,23239.0,59.0942,59.205,59.0942,59.1865,23239.0
2023-05-26 14:30:00,64.1,64.26,64.1,64.26,26978.0,59.1957,59.3435,59.1957,59.3435,26978.0
2023-05-26 14:40:00,64.25,64.26,64.16,64.17,29487.0,59.3343,59.3435,59.2511,59.2604,29487.0
2023-05-26 14:50:00,64.16,64.19,64.13,64.17,37997.0,59.2511,59.2789,59.2234,59.2604,37997.0
2023-05-26 15:00:00,64.17,64.3,64.17,64.25,31225.0,59.2604,59.3804,59.2604,59.3343,31225.0
2023-05-26 15:10:00,64.26,64.27,64.15,64.19,47862.0,59.3435,59.3527,59.2419,59.2789,47862.0
2023-05-26 15:20:00,64.2,64.22,64.11,64.15,42466.0,59.2881,59.3066,59.205,59.2419,42466.0
2023-05-26 15:30:00,64.14,64.29,64.13,64.29,67970.0,59.2327,59.3712,59.2234,59.3712,67970.0
2023-05-26 15:40:00,64.28,64.38,64.26,64.37,73269.0,59.362,59.4543,59.3435,59.4451,73269.0
2023-05-26 15:50:00,64.37,64.37,64.22,64.34,408575.0,59.4451,59.4451,59.3066,59.4174,408575.0
2023-05-30 09:30:00,64.27,64.64,64.02,64.03,39429.0,59.3527,59.6944,59.1219,59.1311,39429.0
2023-05-30 09:40:00,64.01,64.35,64.01,64.27,56571.0,59.1126,59.4266,59.1126,59.3527,56571.0
2023-05-30 09:50:00,64.31,64.59,64.28,64.5,40085.0,59.3897,59.6482,59.362,59.5651,40085.0
2023-05-30 10:00:00,64.51,64.7,64.44,64.67,32869.0,59.5744,59.7498,59.5097,59.7221,32869.0
2023-05-30 10:10:00,64.72,64.73,64.49,64.67,40400.0,59.7683,59.7775,59.5559,59.7221,40400.0
2023-05-30 10:20:00,64.67,64.71,64.55,64.65,32379.0,59.7221,59.7591,59.6113,59.7037,32379.0
2023-05-30 10:30:00,64.65,64.74,64.43,64.46,34523.0,59.7037,59.7868,59.5005,59.5282,34523.0
2023-05-30 10:40:00,64.51,64.61,64.34,64.36,22073.0,59.5744,59.6667,59.4174,59.4358,22073.0
2023-05-30 10:50:00,64.36,64.48,64.34,64.44,20567.0,59.4358,59.5467,59.4174,59.5097,20567.0
2023-05-30 11:00:00,64.41,64.41,64.15,64.15,22070.0,59.482,59.482,59.2419,59.2419,22070.0
2023-05-30 11:10:00,64.16,64.3,64.16,64.29,28470.0,59.2511,59.3804,59.2511,59.3712,28470.0
2023-05-30 11:20:00,64.27,64.37,64.2,64.34,21644.0,59.3527,59.4451,59.2881,59.4174,21644.0
2023-05-30 11:30:00,64.35,64.38,64.29,64.38,13368.0,59.4266,59.4543,59.3712,59.4543,13368.0
2023-05-30 11:40:00,64.37,64.39,64.32,64.38,13718.0,59.4451,59.4636,59.3989,59.4543,13718.0
2023-05-30 11:50:00,64.38,64.38,64.24,64.34,19192.0,59.4543,59.4543,59.325,59.4174,19192.0
2023-05-30 12:00:00,64.33,64.38,64.27,64.34,11098.0,59.4081,59.4543,59.3527,59.4174,11098.0
2023-05-30 12:10:00,64.36,64.38,64.32,64.37,14411.0,59.4358,59.4543,59.3989,59.4451,14411.0
2023-05-30 12:20:00,64.37,64.38,64.22,64.27,15028.0,59.4451,59.4543,59.3066,59.3527,15028.0
2023-05-30 12:30:00,64.29,64.36,64.27,64.27,23615.0,59.3712,59.4358,59.3527,59.3527,23615.0
2023-05-30 12:40:00,64.27,64.28,64.16,64.2,16310.0,59.3527,59.362,59.2511,59.2881,16310.0
2023-05-30 12:50:00,64.21,64.32,64.2,64.31,11249.0,59.2973,59.3989,59.2881,59.3897,11249.0
2023-05-30 13:00:00,64.31,64.31,64.22,64.24,18491.0,59.3897,59.3897,59.3066,59.325,18491.0
2023-05-30 13:10:00,64.25,64.27,64.21,64.24,11070.0,59.3343,59.3527,59.2973,59.325,11070.0
2023-05-30 13:20:00,64.26,64.31,64.23,64.25,23938.0,59.3435,59.3897,59.3158,59.3343,23938.0
2023-05-30 13:30:00,64.24,64.27,64.17,64.21,14917.0,59.325,59.3527,59.2604,59.2973,14917.0
2023-05-30 13:40:00,64.2,64.23,64.16,64.19,10206.0,59.2881,59.3158,59.2511,59.2789,10206.0
2023-05-30 13:50:00,64.2,64.24,64.14,64.15,15021.0,59.2881,59.325,59.2327,59.2419,15021.0
2023-05-30 14:00:00,64.16,64.23,64.14,64.17,9725.0,59.2511,59.3158,59.2327,59.2604,9725.0
2023-05-30 14:10:00,64.17,64.29,64.14,64.28,17420.0,59.2604,59.3712,59.2327,59.362,17420.0
2023-05-30 14:20:00,64.28,64.34,64.27,64.28,26271.0,59.362,59.4174,59.3527,59.362,26271.0
2023-05-30 14:30:00,64.3,64.42,64.3,64.35,17986.0,59.3804,59.4913,59.3804,59.4266,17986.0
2023-05-30 14:40:00,64.35,64.37,64.19,64.19,49439.0,59.4266,59.4451,59.2789,59.2789,49439.0
2023-05-30 14:50:00,64.2,64.2,64.06,64.14,25767.0,59.2881,59.2881,59.1588,59.2327,25767.0
2023-05-30 15:00:00,64.1,64.15,64.06,64.15,39696.0,59.1957,59.2419,59.1588,59.2419,39696.0
2023-05-30 15:10:00,64.14,64.18,64.07,64.14,29386.0,59.2327,59.2696,59.168,59.2327,29386.0
2023-05-30 15:20:00,64.14,64.19,64.11,64.16,26469.0,59.2327,59.2789,59.205,59.2511,26469.0
2023-05-30 15:30:00,64.16,64.24,64.16,64.18,26735.0,59.2511,59.325,59.2511,59.2696,26735.0
2023-05-30 15:40:00,64.17,64.24,64.15,64.23,27854.0,59.2604,59.325,59.2419,59.3158,27854.0
2023-05-30 15:50:00,64.24,64.24,64.07,64.17,179726.0,59.325,59.325,59.168,59.2604,179726.0
2023-05-31 09:30:00,64.31,64.58,64.29,64.29,43210.0,59.3897,59.639,59.3712,59.3712,43210.0
2023-05-31 09:40:00,64.29,64.54,64.27,64.51,47278.0,59.3712,59.6021,59.3527,59.5744,47278.0
2023-05-31 09:50:00,64.52,64.57,64.28,64.28,30738.0,59.5836,59.6298,59.362,59.362,30738.0
2023-05-31 10:00:00,64.29,64.34,64.14,64.3,30672.0,59.3712,59.4174,59.2327,59.3804,30672.0
2023-05-31 10:10:00,64.28,64.49,64.19,64.49,13848.0,59.362,59.5559,59.2789,59.5559,13848.0
2023-05-31 10:20:00,64.5,64.56,64.4,64.52,20335.0,59.5651,59.6205,59.4728,59.5836,20335.0
2023-05-31 10:30:00,64.54,64.56,64.38,64.42,19204.0,59.6021,59.6205,59.4543,59.4913,19204.0
2023-05-31 10:40:00,64.41,64.48,64.26,64.26,23930.0,59.482,59.5467,59.3435,59.3435,23930.0
2023-05-31 10:50:00,64.25,64.26,64.06,64.25,21589.0,59.3343,59.3435,59.1588,59.3343,21589.0
2023-05-31 11:00:00,64.24,64.32,64.16,64.28,19032.0,59.325,59.3989,59.2511,59.362,19032.0
2023-05-31 11:10:00,64.26,64.41,64.23,64.41,13925.0,59.3435,59.482,59.3158,59.482,13925.0
2023-05-31 11:20:00,64.42,64.66,64.42,64.63,23132.0,59.4913,59.7129,59.4913,59.6852,23132.0
2023-05-31 11:30:00,64.62,64.72,64.6,64.6,10876.0,59.676,59.7683,59.6575,59.6575,10876.0
2023-05-31 11:40:00,64.6,64.7,64.57,64.57,24760.0,59.6575,59.7498,59.6298,59.6298,24760.0
2023-05-31 11:50:00,64.57,64.7,64.57,64.64,30088.0,59.6298,59.7498,59.6298,59.6944,30088.0
2023-05-31 12:00:00,64.66,64.88,64.66,64.88,21532.0,59.7129,59.9161,59.7129,59.9161,21532.0
2023-05-31 12:10:00,64.87,64.9,64.81,64.87,14825.0,59.9068,59.9345,59.8514,59.9068,14825.0
2023-05-31 12:20:00,64.88,64.97,64.84,64.96,27903.0,59.9161,59.9992,59.8791,59.9899,27903.0
2023-05-31 12:30:00,64.95,64.97,64.9,64.95,20091.0,59.9807,59.9992,59.9345,59.9807,20091.0
2023-05-31 12:40:00,64.96,65.06,64.95,65.0,22002.0,59.9899,60.0823,59.9807,60.0269,22002.0
2023-05-31 12:50:00,65.02,65.02,64.87,64.96,14669.0,60.0453,60.0453,59.9068,59.9899,14669.0
2023-05-31 13:00:00,64.98,64.99,64.91,64.98,18144.0,60.0084,60.0176,59.9438,60.0084,18144.0
2023-05-31 13:10:00,64.97,64.97,64.84,64.86,20400.0,59.9992,59.9992,59.8791,59.8976,20400.0
2023-05-31 13:20:00,64.86,64.9,64.83,64.89,26648.0,59.8976,59.9345,59.8699,59.9253,26648.0
2023-05-31 13:30:00,64.9,64.94,64.77,64.88,30264.0,59.9345,59.9715,59.8145,59.9161,30264.0
2023-05-31 13:40:00,64.89,65.03,64.88,64.95,22938.0,59.9253,60.0546,59.9161,59.9807,22938.0
2023-05-31 13:50:00,64.97,65.1,64.97,65.09,9944.0,59.9992,60.1192,59.9992,60.11,9944.0
2023-05-31 14:00:00,65.09,65.11,65.01,65.04,17134.0,60.11,60.1285,60.0361,60.0638,17134.0
2023-05-31 14:10:00,65.07,65.24,65.06,65.23,19862.0,60.0915,60.2485,60.0823,60.2393,19862.0
2023-05-31 14:20:00,65.24,65.39,65.23,65.35,31899.0,60.2485,60.387,60.2393,60.3501,31899.0
2023-05-31 14:30:00,65.34,65.34,65.26,65.3,24996.0,60.3409,60.3409,60.267,60.3039,24996.0
2023-05-31 14:40:00,65.29,65.29,65.18,65.22,20237.0,60.2947,60.2947,60.1931,60.23,20237.0
2023-05-31 14:50:00,65.23,65.29,65.2,65.29,32890.0,60.2393,60.2947,60.2116,60.2947,32890.0
2023-05-31 15:00:00,65.3,65.41,65.3,65.41,23390.0,60.3039,60.4055,60.3039,60.4055,23390.0
2023-05-31 15:10:00,65.41,65.42,65.23,65.24,32211.0,60.4055,60.4147,60.2393,60.2485,32211.0
2023-05-31 15:20:00,65.24,65.28,65.2,65.2,31249.0,60.2485,60.2855,60.2116,60.2116,31249.0
2023-05-31 15:30:00,65.2,65.27,65.15,65.23,48310.0,60.2116,60.2762,60.1654,60.2393,48310.0
2023-05-31 15:40:00,65.23,65.3,65.17,65.23,87983.0,60.2393,60.3039,60.1839,60.2393,87983.0
2023-05-31 15:50:00,65.22,65.47,65.19,65.3,560259.0,60.23,60.4609,60.2023,60.3039,560259.0
2023-06-01 09:30:00,65.52,65.58,64.77,64.86,62448.0,60.5071,60.5625,59.8145,59.8976,62448.0
2023-06-01 09:40:00,64.86,65.01,64.62,64.63,55165.0,59.8976,60.0361,59.676,59.6852,55165.0
2023-06-01 09:50:00,64.62,64.68,64.12,64.23,69282.0,59.676,59.7314,59.2142,59.3158,69282.0
2023-06-01 10:00:00,64.29,64.52,64.1,64.52,53066.0,59.3712,59.5836,59.1957,59.5836,53066.0
2023-06-01 10:10:00,64.51,64.69,64.47,64.59,35079.0,59.5744,59.7406,59.5374,59.6482,35079.0
2023-06-01 10:20:00,64.59,64.69,64.44,64.5,34944.0,59.6482,59.7406,59.5097,59.5651,34944.0
2023-06-01 10:30:00,64.49,64.57,64.32,64.33,25032.0,59.5559,59.6298,59.3989,59.4081,25032.0
2023-06-01 10:40:00,64.31,64.63,64.3,64.53,44745.0,59.3897,59.6852,59.3804,59.5928,44745.0
2023-06-01 10:50:00,64.54,64.82,64.5,64.77,33496.0,59.6021,59.8607,59.5651,59.8145,33496.0
2023-06-01 11:00:00,64.78,64.86,64.59,64.59,26438.0,59.8237,59.8976,59.6482,59.6482,26438.0
2023-06-01 11:10:00,64.6,64.66,64.54,64.63,24641.0,59.6575,59.7129,59.6021,59.6852,24641.0
2023-06-01 11:20:00,64.63,64.72,64.61,64.7,24747.0,59.6852,59.7683,59.6667,59.7498,24747.0
2023-06-01 11:30:00,64.7,64.73,64.55,64.55,20886.0,59.7498,59.7775,59.6113,59.6113,20886.0
2023-06-01 11:40:00,64.55,64.72,64.55,64.68,37478.0,59.6113,59.7683,59.6113,59.7314,37478.0
2023-06-01 11:50:00,64.68,64.68,64.55,64.56,24491.0,59.7314,59.7314,59.6113,59.6205,24491.0
2023-06-01 12:00:00,64.57,64.63,64.47,64.52,26217.0,59.6298,59.6852,59.5374,59.5836,26217.0
2023-06-01 12:10:00,64.52,64.52,64.31,64.35,80652.0,59.5836,59.5836,59.3897,59.4266,80652.0
2023-06-01 12:20:00,64.34,64.4,64.24,64.3,207819.0,59.4174,59.4728,59.325,59.3804,207819.0
2023-06-01 12:30:00,64.3,64.31,63.65,63.79,246391.0,59.3804,59.3897,58.7802,58.9095,246391.0
2023-06-01 12:40:00,63.8,63.98,63.61,63.85,120164.0,58.9187,59.0849,58.7432,58.9649,120164.0
2023-06-01 12:50:00,63.86,63.87,63.63,63.69,75552.0,58.9741,58.9833,58.7617,58.8171,75552.0
2023-06-01 13:00:00,63.69,63.84,63.64,63.65,54737.0,58.8171,58.9556,58.7709,58.7802,54737.0
2023-06-01 13:10:00,63.65,63.81,63.61,63.75,85584.0,58.7802,58.9279,58.7432,58.8725,85584.0
2023-06-01 13:20:00,63.76,63.79,63.65,63.77,70575.0,58.8818,58.9095,58.7802,58.891,70575.0
2023-06-01 13:30:00,63.77,63.77,63.63,63.7,46868.0,58.891,58.891,58.7617,58.8263,46868.0
2023-06-01 13:40:00,63.71,63.8,63.65,63.74,45656.0,58.8356,58.9187,58.7802,58.8633,45656.0
2023-06-01 13:50:00,63.73,63.85,63.71,63.8,43130.0,58.854,58.9649,58.8356,58.9187,43130.0
2023-06-01 14:00:00,63.81,63.84,63.73,63.84,30443.0,58.9279,58.9556,58.854,58.9556,30443.0
2023-06-01 14:10:00,63.85,63.95,63.79,63.8,35070.0,58.9649,59.0572,58.9095,58.9187,35070.0
2023-06-01 14:20:00,63.8,63.83,63.66,63.69,40076.0,58.9187,58.9464,58.7894,58.8171,40076.0
2023-06-01 14:30:00,63.69,63.71,63.55,63.56,89461.0,58.8171,58.8356,58.6878,58.6971,89461.0
2023-06-01 14:40:00,63.57,63.64,63.51,63.61,104222.0,58.7063,58.7709,58.6509,58.7432,104222.0
2023-06-01 14:50:00,63.61,63.66,63.52,63.6,65068.0,58.7432,58.7894,58.6601,58.734,65068.0
2023-06-01 15:00:00,63.61,63.72,63.6,63.65,52597.0,58.7432,58.8448,58.734,58.7802,52597.0
2023-06-01 15:10:00,63.64,63.7,63.6,63.64,104104.0,58.7709,58.8263,58.734,58.7709,104104.0
2023-06-01 15:20:00,63.64,63.79,63.63,63.65,153361.0,58.7709,58.9095,58.7617,58.7802,153361.0
2023-06-01 15:30:00,63.66,63.66,63.42,63.43,145009.0,58.7894,58.7894,58.5678,58.577,145009.0
2023-06-01 15:40:00,63.44,63.48,63.31,63.41,349912.0,58.5862,58.6232,58.4662,58.5585,349912.0
2023-06-01 15:50:00,63.42,63.57,63.15,63.54,580383.0,58.5678,58.7063,58.3184,58.6786,580383.0
2023-06-02 09:30:00,61.64,61.98,60.84,61.89,830089.0,56.924,57.2379,56.1852,57.1548,830089.0
2023-06-02 09:40:00,61.88,62.34,61.77,62.23,311886.0,57.1456,57.5704,57.044,57.4688,311886.0
2023-06-02 09:50:00,62.24,62.46,61.92,62.06,119966.0,57.478,57.6812,57.1825,57.3118,119966.0
2023-06-02 10:00:00,62.05,62.25,61.77,62.16,167280.0,57.3026,57.4873,57.044,57.4042,167280.0
2023-06-02 10:10:00,62.17,62.19,61.99,62.11,67912.0,57.4134,57.4319,57.2472,57.358,67912.0
2023-06-02 10:20:00,62.11,62.21,62.04,62.09,84302.0,57.358,57.4503,57.2933,57.3395,84302.0
2023-06-02 10:30:00,62.1,62.62,62.08,62.5,108161.0,57.3488,57.829,57.3303,57.7182,108161.0
2023-06-02 10:40:00,62.52,62.53,62.26,62.47,90266.0,57.7366,57.7459,57.4965,57.6904,90266.0
2023-06-02 10:50:00,62.48,62.73,62.45,62.68,144298.0,57.6997,57.9306,57.672,57.8844,144298.0
2023-06-02 11:00:00,62.68,63.12,62.66,63.02,150617.0,57.8844,58.2907,57.8659,58.1984,150617.0
2023-06-02 11:10:00,63.03,63.08,62.86,63.08,148420.0,58.2076,58.2538,58.0506,58.2538,148420.0
2023-06-02 11:20:00,63.1,63.22,63.09,63.2,68913.0,58.2722,58.3831,58.263,58.3646,68913.0
2023-06-02 11:30:00,63.2,63.3,63.2,63.29,72958.0,58.3646,58.4569,58.3646,58.4477,72958.0
2023-06-02 11:40:00,63.3,63.44,63.26,63.42,55289.0,58.4569,58.5862,58.42,58.5678,55289.0
2023-06-02 11:50:00,63.43,63.59,63.43,63.49,60820.0,58.577,58.7248,58.577,58.6324,60820.0
2023-06-02 12:00:00,63.5,63.5,63.35,63.45,116435.0,58.6416,58.6416,58.5031,58.5955,116435.0
2023-06-02 12:10:00,63.43,63.48,63.34,63.35,145496.0,58.577,58.6232,58.4939,58.5031,145496.0
2023-06-02 12:20:00,63.35,63.44,63.28,63.28,123102.0,58.5031,58.5862,58.4385,58.4385,123102.0
2023-06-02 12:30:00,63.28,63.3,63.15,63.23,76306.0,58.4385,58.4569,58.3184,58.3923,76306.0
2023-06-02 12:40:00,63.23,63.46,63.22,63.4,77531.0,58.3923,58.6047,58.3831,58.5493,77531.0
2023-06-02 12:50:00,63.4,63.4,63.26,63.32,144992.0,58.5493,58.5493,58.42,58.4754,144992.0
2023-06-02 13:00:00,63.32,63.34,63.2,63.2,67415.0,58.4754,58.4939,58.3646,58.3646,67415.0
2023-06-02 13:10:00,63.19,63.24,63.15,63.16,39402.0,58.3554,58.4015,58.3184,58.3277,39402.0
2023-06-02 13:20:00,63.17,63.22,63.04,63.13,111864.0,58.3369,58.3831,58.2168,58.3,111864.0
2023-06-02 13:30:00,63.15,63.25,63.14,63.15,58885.0,58.3184,58.4108,58.3092,58.3184,58885.0
2023-06-02 13:40:00,63.14,63.19,63.04,63.15,44677.0,58.3092,58.3554,58.2168,58.3184,44677.0
2023-06-02 13:50:00,63.15,63.15,62.97,63.01,70704.0,58.3184,58.3184,58.1522,58.1891,70704.0
2023-06-02 14:00:00,63.02,63.1,62.98,63.02,54732.0,58.1984,58.2722,58.1614,58.1984,54732.0
2023-06-02 14:10:00,63.0,63.2,62.99,63.1,78614.0,58.1799,58.3646,58.1707,58.2722,78614.0
2023-06-02 14:20:00,63.11,63.19,63.1,63.15,38161.0,58.2815,58.3554,58.2722,58.3184,38161.0
2023-06-02 14:30:00,63.16,63.17,63.07,63.11,39461.0,58.3277,58.3369,58.2445,58.2815,39461.0
2023-06-02 14:40:00,63.11,63.19,63.11,63.13,35126.0,58.2815,58.3554,58.2815,58.3,35126.0
2023-06-02 14:50:00,63.13,63.15,62.99,63.11,51784.0,58.3,58.3184,58.1707,58.2815,51784.0
2023-06-02 15:00:00,63.11,63.21,63.1,63.12,40326.0,58.2815,58.3738,58.2722,58.2907,40326.0
2023-06-02 15:10:00,63.13,63.29,63.1,63.24,63634.0,58.3,58.4477,58.2722,58.4015,63634.0
2023-06-02 15:20:00,63.24,63.29,63.2,63.24,85798.0,58.4015,58.4477,58.3646,58.4015,85798.0
2023-06-02 15:30:00,63.24,63.24,63.12,63.18,88224.0,58.4015,58.4015,58.2907,58.3461,88224.0
2023-06-02 15:40:00,63.18,63.22,63.09,63.17,154732.0,58.3461,58.3831,58.263,58.3369,154732.0
2023-06-02 15:50:00,63.16,63.21,63.1,63.16,555937.0,58.3277,58.3738,58.2722,58.3277,555937.0
2023-06-05 09:30:00,63.1,63.67,63.1,63.52,92494.0,58.2722,58.7986,58.2722,58.6601,92494.0
2023-06-05 09:40:00,63.51,63.89,63.49,63.85,105646.0,58.6509,59.0018,58.6324,58.9649,105646.0
2023-06-05 09:50:00,63.84,64.07,63.79,64.06,79638.0,58.9556,59.168,58.9095,59.1588,79638.0
2023-06-05 10:00:00,64.07,64.24,63.89,64.02,47199.0,59.168,59.325,59.0018,59.1219,47199.0
2023-06-05 10:10:00,64.02,64.42,64.0,64.34,61925.0,59.1219,59.4913,59.1034,59.4174,61925.0
2023-06-05 10:20:00,64.33,64.56,64.26,64.39,68388.0,59.4081,59.6205,59.3435,59.4636,68388.0
2023-06-05 10:30:00,64.37,64.48,64.25,64.35,56515.0,59.4451,59.5467,59.3343,59.4266,56515.0
2023-06-05 10:40:00,64.34,64.47,64.28,64.36,54111.0,59.4174,59.5374,59.362,59.4358,54111.0
2023-06-05 10:50:00,64.37,64.39,64.14,64.25,37547.0,59.4451,59.4636,59.2327,59.3343,37547.0
2023-06-05 11:00:00,64.25,64.27,64.13,64.2,27225.0,59.3343,59.3527,59.2234,59.2881,27225.0
2023-06-05 11:10:00,64.2,64.25,64.06,64.14,52392.0,59.2881,59.3343,59.1588,59.2327,52392.0
2023-06-05 11:20:00,64.14,64.19,64.09,64.13,38848.0,59.2327,59.2789,59.1865,59.2234,38848.0
2023-06-05 11:30:00,64.14,64.21,64.11,64.11,38410.0,59.2327,59.2973,59.205,59.205,38410.0
2023-06-05 11:40:00,64.1,64.1,63.95,63.99,33207.0,59.1957,59.1957,59.0572,59.0942,33207.0
2023-06-05 11:50:00,63.99,64.07,63.94,63.97,24800.0,59.0942,59.168,59.048,59.0757,24800.0
2023-06-05 12:00:00,63.97,63.97,63.85,63.94,33977.0,59.0757,59.0757,58.9649,59.048,33977.0
2023-06-05 12:10:00,63.95,64.01,63.9,63.98,32220.0,59.0572,59.1126,59.011,59.0849,32220.0
2023-06-05 12:20:00,63.99,63.99,63.92,63.94,23848.0,59.0942,59.0942,59.0295,59.048,23848.0
2023-06-05 12:30:00,63.94,63.95,63.77,63.77,32071.0,59.048,59.0572,58.891,58.891,32071.0
2023-06-05 12:40:00,63.77,63.85,63.72,63.83,27643.0,58.891,58.9649,58.8448,58.9464,27643.0
2023-06-05 12:50:00,63.84,63.86,63.72,63.76,28733.0,58.9556,58.9741,58.8448,58.8818,28733.0
2023-06-05 13:00:00,63.75,63.75,63.62,63.66,21062.0,58.8725,58.8725,58.7525,58.7894,21062.0
2023-06-05 13:10:00,63.69,63.69,63.54,63.63,40283.0,58.8171,58.8171,58.6786,58.7617,40283.0
2023-06-05 13:20:00,63.65,63.65,63.51,63.53,32050.0,58.7802,58.7802,58.6509,58.6693,32050.0
2023-06-05 13:30:00,63.53,63.55,63.41,63.49,40867.0,58.6693,58.6878,58.5585,58.6324,40867.0
2023-06-05 13:40:00,63.48,63.71,63.45,63.71,24976.0,58.6232,58.8356,58.5955,58.8356,24976.0
2023-06-05 13:50:00,63.72,63.82,63.69,63.75,32026.0,58.8448,58.9372,58.8171,58.8725,32026.0
2023-06-05 14:00:00,63.75,63.83,63.71,63.8,42601.0,58.8725,58.9464,58.8356,58.9187,42601.0
2023-06-05 14:10:00,63.8,63.83,63.7,63.79,27167.0,58.9187,58.9464,58.8263,58.9095,27167.0
2023-06-05 14:20:00,63.78,63.8,63.7,63.78,28446.0,58.9002,58.9187,58.8263,58.9002,28446.0
2023-06-05 14:30:00,63.78,63.86,63.69,63.74,50730.0,58.9002,58.9741,58.8171,58.8633,50730.0
2023-06-05 14:40:00,63.74,63.84,63.72,63.84,32154.0,58.8633,58.9556,58.8448,58.9556,32154.0
2023-06-05 14:50:00,63.84,63.95,63.75,63.81,62843.0,58.9556,59.0572,58.8725,58.9279,62843.0
2023-06-05 15:00:00,63.8,63.84,63.7,63.77,48829.0,58.9187,58.9556,58.8263,58.891,48829.0
2023-06-05 15:10:00,63.77,63.87,63.77,63.83,66789.0,58.891,58.9833,58.891,58.9464,66789.0
2023-06-05 15:20:00,63.84,63.86,63.77,63.81,48657.0,58.9556,58.9741,58.891,58.9279,48657.0
2023-06-05 15:30:00,63.8,63.94,63.79,63.94,67288.0,58.9187,59.048,58.9095,59.048,67288.0
2023-06-05 15:40:00,63.94,64.05,63.93,64.05,89249.0,59.048,59.1496,59.0387,59.1496,89249.0
2023-06-05 15:50:00,64.05,64.1,63.89,63.95,211247.0,59.1496,59.1957,59.0018,59.0572,211247.0
2023-06-06 09:30:00,64.27,64.44,63.58,63.77,67144.0,59.3527,59.5097,58.7155,58.891,67144.0
2023-06-06 09:40:00,63.76,63.81,63.35,63.56,75998.0,58.8818,58.9279,58.5031,58.6971,75998.0
2023-06-06 09:50:00,63.59,63.8,63.47,63.57,60866.0,58.7248,58.9187,58.6139,58.7063,60866.0
2023-06-06 10:00:00,63.58,63.75,63.57,63.7,61589.0,58.7155,58.8725,58.7063,58.8263,61589.0
2023-06-06 10:10:00,63.73,63.87,63.71,63.82,36335.0,58.854,58.9833,58.8356,58.9372,36335.0
2023-06-06 10:20:00,63.82,63.82,63.47,63.55,75698.0,58.9372,58.9372,58.6139,58.6878,75698.0
2023-06-06 10:30:00,63.55,63.58,63.45,63.48,59174.0,58.6878,58.7155,58.5955,58.6232,59174.0
2023-06-06 10:40:00,63.46,63.66,63.43,63.46,58352.0,58.6047,58.7894,58.577,58.6047,58352.0
2023-06-06 10:50:00,63.46,63.54,63.33,63.36,28874.0,58.6047,58.6786,58.4847,58.5124,28874.0
2023-06-06 11:00:00,63.36,63.53,63.34,63.44,34765.0,58.5124,58.6693,58.4939,58.5862,34765.0
2023-06-06 11:10:00,63.43,63.43,63.28,63.34,33685.0,58.577,58.577,58.4385,58.4939,33685.0
2023-06-06 11:20:00,63.34,63.59,63.34,63.58,28989.0,58.4939,58.7248,58.4939,58.7155,28989.0
2023-06-06 11:30:00,63.6,63.61,63.42,63.6,24265.0,58.734,58.7432,58.5678,58.734,24265.0
2023-06-06 11:40:00,63.6,63.69,63.55,63.69,25959.0,58.734,58.8171,58.6878,58.8171,25959.0
2023-06-06 11:50:00,63.7,63.77,63.56,63.56,32001.0,58.8263,58.891,58.6971,58.6971,32001.0
2023-06-06 12:00:00,63.55,63.57,63.43,63.44,43941.0,58.6878,58.7063,58.577,58.5862,43941.0
2023-06-06 12:10:00,63.44,63.55,63.4,63.49,31971.0,58.5862,58.6878,58.5493,58.6324,31971.0
2023-06-06 12:20:00,63.48,63.55,63.44,63.45,14761.0,58.6232,58.6878,58.5862,58.5955,14761.0
2023-06-06 12:30:00,63.45,63.5,63.42,63.48,45524.0,58.5955,58.6416,58.5678,58.6232,45524.0
2023-06-06 12:40:00,63.48,63.62,63.46,63.59,24273.0,58.6232,58.7525,58.6047,58.7248,24273.0
2023-06-06 12:50:00,63.59,63.71,63.59,63.69,12097.0,58.7248,58.8356,58.7248,58.8171,12097.0
2023-06-06 13:00:00,63.69,63.71,63.63,63.67,21222.0,58.8171,58.8356,58.7617,58.7986,21222.0
2023-06-06 13:10:00,63.69,63.71,63.59,63.61,45494.0,58.8171,58.8356,58.7248,58.7432,45494.0
2023-06-06 13:20:00,63.61,63.66,63.59,63.62,51799.0,58.7432,58.7894,58.7248,58.7525,51799.0
2023-06-06 13:30:00,63.61,63.61,63.47,63.6,29341.0,58.7432,58.7432,58.6139,58.734,29341.0
2023-06-06 13:40:00,63.6,63.66,63.59,63.6,46472.0,58.734,58.7894,58.7248,58.734,46472.0
2023-06-06 13:50:00,63.6,63.64,63.5,63.61,49341.0,58.734,58.7709,58.6416,58.7432,49341.0
2023-06-06 14:00:00,63.6,63.68,63.58,63.65,40788.0,58.734,58.8079,58.7155,58.7802,40788.0
2023-06-06 14:10:00,63.65,63.68,63.62,63.63,16995.0,58.7802,58.8079,58.7525,58.7617,16995.0
2023-06-06 14:20:00,63.63,63.68,63.61,63.64,33459.0,58.7617,58.8079,58.7432,58.7709,33459.0
2023-06-06 14:30:00,63.62,63.69,63.61,63.64,25724.0,58.7525,58.8171,58.7432,58.7709,25724.0
2023-06-06 14:40:00,63.64,63.68,63.62,63.65,24123.0,58.7709,58.8079,58.7525,58.7802,24123.0
2023-06-06 14:50:00,63.66,63.67,63.63,63.64,29410.0,58.7894,58.7986,58.7617,58.7709,29410.0
2023-06-06 15:00:00,63.65,63.68,63.61,63.65,43998.0,58.7802,58.8079,58.7432,58.7802,43998.0
2023-06-06 15:10:00,63.64,63.75,63.64,63.73,35759.0,58.7709,58.8725,58.7709,58.854,35759.0
2023-06-06 15:20:00,63.74,63.78,63.72,63.75,36928.0,58.8633,58.9002,58.8448,58.8725,36928.0
2023-06-06 15:30:00,63.75,63.77,63.65,63.67,67247.0,58.8725,58.891,58.7802,58.7986,67247.0
2023-06-06 15:40:00,63.66,63.73,63.6,63.69,157236.0,58.7894,58.854,58.734,58.8171,157236.0
2023-06-06 15:50:00,63.69,63.7,63.54,63.54,265568.0,58.8171,58.8263,58.6786,58.6786,265568.0
2023-06-07 09:30:00,63.84,63.93,63.37,63.73,104910.0,58.9556,59.0387,58.5216,58.854,104910.0
2023-06-07 09:40:00,63.73,63.97,63.57,63.82,88597.0,58.854,59.0757,58.7063,58.9372,88597.0
2023-06-07 09:50:00,63.84,63.96,63.79,63.82,26820.0,58.9556,59.0664,58.9095,58.9372,26820.0
2023-06-07 10:00:00,63.82,63.85,63.73,63.79,34418.0,58.9372,58.9649,58.854,58.9095,34418.0
2023-06-07 10:10:00,63.82,63.98,63.81,63.96,36537.0,58.9372,59.0849,58.9279,59.0664,36537.0
2023-06-07 10:20:00,63.97,64.06,63.83,64.02,56021.0,59.0757,59.1588,58.9464,59.1219,56021.0
2023-06-07 10:30:00,64.03,64.21,63.94,64.17,35490.0,59.1311,59.2973,59.048,59.2604,35490.0
2023-06-07 10:40:00,64.14,64.4,64.14,64.33,28718.0,59.2327,59.4728,59.2327,59.4081,28718.0
2023-06-07 10:50:00,64.33,64.61,64.33,64.53,37322.0,59.4081,59.6667,59.4081,59.5928,37322.0
2023-06-07 11:00:00,64.48,64.48,64.23,64.25,55877.0,59.5467,59.5467,59.3158,59.3343,55877.0
2023-06-07 11:10:00,64.25,64.41,64.25,64.26,29504.0,59.3343,59.482,59.3343,59.3435,29504.0
2023-06-07 11:20:00,64.26,64.26,64.1,64.16,23973.0,59.3435,59.3435,59.1957,59.2511,23973.0
2023-06-07 11:30:00,64.15,64.15,64.09,64.12,19841.0,59.2419,59.2419,59.1865,59.2142,19841.0
2023-06-07 11:40:00,64.13,64.22,64.12,64.16,39559.0,59.2234,59.3066,59.2142,59.2511,39559.0
2023-06-07 11:50:00,64.17,64.22,64.1,64.18,40507.0,59.2604,59.3066,59.1957,59.2696,40507.0
2023-06-07 12:00:00,64.19,64.27,64.14,64.24,41192.0,59.2789,59.3527,59.2327,59.325,41192.0
2023-06-07 12:10:00,64.26,64.45,64.24,64.44,35796.0,59.3435,59.519,59.325,59.5097,35796.0
2023-06-07 12:20:00,64.44,64.58,64.42,64.57,30139.0,59.5097,59.639,59.4913,59.6298,30139.0
2023-06-07 12:30:00,64.58,64.58,64.46,64.49,25764.0,59.639,59.639,59.5282,59.5559,25764.0
2023-06-07 12:40:00,64.5,64.56,64.42,64.45,17889.0,59.5651,59.6205,59.4913,59.519,17889.0
2023-06-07 12:50:00,64.44,64.52,64.4,64.52,24184.0,59.5097,59.5836,59.4728,59.5836,24184.0
2023-06-07 13:00:00,64.51,64.52,64.32,64.32,46163.0,59.5744,59.5836,59.3989,59.3989,46163.0
2023-06-07 13:10:00,64.33,64.45,64.32,64.42,33443.0,59.4081,59.519,59.3989,59.4913,33443.0
2023-06-07 13:20:00,64.42,64.46,64.35,64.35,94177.0,59.4913,59.5282,59.4266,59.4266,94177.0
2023-06-07 13:30:00,64.34,64.36,64.28,64.34,45690.0,59.4174,59.4358,59.362,59.4174,45690.0
2023-06-07 13:40:00,64.33,64.38,64.3,64.36,41488.0,59.4081,59.4543,59.3804,59.4358,41488.0
2023-06-07 13:50:00,64.37,64.39,64.28,64.37,30802.0,59.4451,59.4636,59.362,59.4451,30802.0
2023-06-07 14:00:00,64.36,64.41,64.33,64.39,25722.0,59.4358,59.482,59.4081,59.4636,25722.0
2023-06-07 14:10:00,64.38,64.39,64.23,64.25,30650.0,59.4543,59.4636,59.3158,59.3343,30650.0
2023-06-07 14:20:00,64.27,64.45,64.27,64.41,23179.0,59.3527,59.519,59.3527,59.482,23179.0
2023-06-07 14:30:00,64.41,64.44,64.39,64.42,27240.0,59.482,59.5097,59.4636,59.4913,27240.0
2023-06-07 14:40:00,64.42,64.46,64.39,64.46,29997.0,59.4913,59.5282,59.4636,59.5282,29997.0
2023-06-07 14:50:00,64.45,64.46,64.32,64.38,158146.0,59.519,59.5282,59.3989,59.4543,158146.0
2023-06-07 15:00:00,64.38,64.39,64.34,64.36,41569.0,59.4543,59.4636,59.4174,59.4358,41569.0
2023-06-07 15:10:00,64.37,64.49,64.35,64.48,49164.0,59.4451,59.5559,59.4266,59.5467,49164.0
2023-06-07 15:20:00,64.49,64.51,64.42,64.44,62166.0,59.5559,59.5744,59.4913,59.5097,62166.0
2023-06-07 15:30:00,64.44,64.5,64.41,64.45,85466.0,59.5097,59.5651,59.482,59.519,85466.0
2023-06-07 15:40:00,64.46,64.52,64.32,64.34,140884.0,59.5282,59.5836,59.3989,59.4174,140884.0
2023-06-07 15:50:00,64.34,64.38,64.15,64.31,372133.0,59.4174,59.4543,59.2419,59.3897,372133.0
2023-06-08 09:30:00,64.82,64.82,64.3,64.32,89664.0,59.8607,59.8607,59.3804,59.3989,89664.0
2023-06-08 09:40:00,64.33,64.47,63.98,64.26,186512.0,59.4081,59.5374,59.0849,59.3435,186512.0
2023-06-08 09:50:00,64.23,64.39,64.13,64.23,75541.0,59.3158,59.4636,59.2234,59.3158,75541.0
2023-06-08 10:00:00,64.23,64.39,64.22,64.31,70728.0,59.3158,59.4636,59.3066,59.3897,70728.0
2023-06-08 10:10:00,64.33,64.54,64.29,64.5,79960.0,59.4081,59.6021,59.3712,59.5651,79960.0
2023-06-08 10:20:00,64.49,64.53,64.31,64.31,144528.0,59.5559,59.5928,59.3897,59.3897,144528.0
2023-06-08 10:30:00,64.31,64.48,64.24,64.44,51659.0,59.3897,59.5467,59.325,59.5097,51659.0
2023-06-08 10:40:00,64.45,64.45,64.25,64.31,48449.0,59.519,59.519,59.3343,59.3897,48449.0
2023-06-08 10:50:00,64.3,64.3,64.12,64.14,45523.0,59.3804,59.3804,59.2142,59.2327,45523.0
2023-06-08 11:00:00,64.14,64.17,63.97,64.13,46492.0,59.2327,59.2604,59.0757,59.2234,46492.0
2023-06-08 11:10:00,64.14,64.24,64.01,64.04,46304.0,59.2327,59.325,59.1126,59.1403,46304.0
2023-06-08 11:20:00,64.05,64.07,63.97,63.98,50994.0,59.1496,59.168,59.0757,59.0849,50994.0
2023-06-08 11:30:00,63.98,64.03,63.93,64.0,40984.0,59.0849,59.1311,59.0387,59.1034,40984.0
2023-06-08 11:40:00,64.01,64.04,63.95,64.01,38432.0,59.1126,59.1403,59.0572,59.1126,38432.0
2023-06-08 11:50:00,64.01,64.01,63.78,63.82,80967.0,59.1126,59.1126,58.9002,58.9372,80967.0
2023-06-08 12:00:00,63.82,63.98,63.78,63.98,90644.0,58.9372,59.0849,58.9002,59.0849,90644.0
2023-06-08 12:10:00,63.98,64.05,62.89,63.29,544719.0,59.0849,59.1496,58.0783,58.4477,544719.0
2023-06-08 12:20:00,63.3,63.3,62.29,63.15,780371.0,58.4569,58.4569,57.5242,58.3184,780371.0
2023-06-08 12:30:00,63.15,63.72,63.13,63.71,191262.0,58.3184,58.8448,58.3,58.8356,191262.0
2023-06-08 12:40:00,63.72,64.04,63.69,63.84,153451.0,58.8448,59.1403,58.8171,58.9556,153451.0
2023-06-08 12:50:00,63.85,63.93,63.67,63.9,182363.0,58.9649,59.0387,58.7986,59.011,182363.0
2023-06-08 13:00:00,63.91,64.15,63.91,64.12,71619.0,59.0203,59.2419,59.0203,59.2142,71619.0
2023-06-08 13:10:00,64.11,64.14,63.95,64.05,51818.0,59.205,59.2327,59.0572,59.1496,51818.0
2023-06-08 13:20:00,64.05,64.09,63.97,64.0,46922.0,59.1496,59.1865,59.0757,59.1034,46922.0
2023-06-08 13:30:00,64.0,64.01,63.79,63.8,65066.0,59.1034,59.1126,58.9095,58.9187,65066.0
2023-06-08 13:40:00,63.8,64.01,63.8,63.95,62730.0,58.9187,59.1126,58.9187,59.0572,62730.0
2023-06-08 13:50:00,63.96,64.0,63.83,63.86,52226.0,59.0664,59.1034,58.9464,58.9741,52226.0
2023-06-08 14:00:00,63.86,63.86,63.78,63.79,67798.0,58.9741,58.9741,58.9002,58.9095,67798.0
2023-06-08 14:10:00,63.79,63.95,63.78,63.87,84810.0,58.9095,59.0572,58.9002,58.9833,84810.0
2023-06-08 14:20:00,63.87,63.92,63.85,63.9,86448.0,58.9833,59.0295,58.9649,59.011,86448.0
2023-06-08 14:30:00,63.9,63.93,63.78,63.79,78226.0,59.011,59.0387,58.9002,58.9095,78226.0
2023-06-08 14:40:00,63.79,63.91,63.78,63.89,80700.0,58.9095,59.0203,58.9002,59.0018,80700.0
2023-06-08 14:50:00,63.89,63.93,63.86,63.87,69928.0,59.0018,59.0387,58.9741,58.9833,69928.0
2023-06-08 15:00:00,63.87,63.89,63.8,63.84,86348.0,58.9833,59.0018,58.9187,58.9556,86348.0
2023-06-08 15:10:00,63.84,63.93,63.83,63.92,106374.0,58.9556,59.0387,58.9464,59.0295,106374.0
2023-06-08 15:20:00,63.92,63.98,63.87,63.96,92153.0,59.0295,59.0849,58.9833,59.0664,92153.0
2023-06-08 15:30:00,63.95,64.03,63.93,63.98,108211.0,59.0572,59.1311,59.0387,59.0849,108211.0
2023-06-08 15:40:00,63.99,64.1,63.98,64.05,141685.0,59.0942,59.1957,59.0849,59.1496,141685.0
2023-06-08 15:50:00,64.06,64.16,63.99,64.12,473093.0,59.1588,59.2511,59.0942,59.2142,473093.0
2023-06-09 09:30:00,63.92,64.03,63.45,63.64,113586.0,59.0295,59.1311,58.5955,58.7709,113586.0
2023-06-09 09:40:00,63.64,63.69,63.1,63.33,84890.0,58.7709,58.8171,58.2722,58.4847,84890.0
2023-06-09 09:50:00,63.34,63.53,63.02,63.12,67000.0,58.4939,58.6693,58.1984,58.2907,67000.0
2023-06-09 10:00:00,63.12,63.3,63.06,63.14,59442.0,58.2907,58.4569,58.2353,58.3092,59442.0
2023-06-09 10:10:00,63.15,63.37,63.15,63.32,48116.0,58.3184,58.5216,58.3184,58.4754,48116.0
2023-06-09 10:20:00,63.33,63.35,63.24,63.35,48168.0,58.4847,58.5031,58.4015,58.5031,48168.0
2023-06-09 10:30:00,63.34,63.43,63.29,63.42,57831.0,58.4939,58.577,58.4477,58.5678,57831.0
2023-06-09 10:40:00,63.42,63.61,63.41,63.55,123979.0,58.5678,58.7432,58.5585,58.6878,123979.0
2023-06-09 10:50:00,63.54,63.65,63.38,63.45,66105.0,58.6786,58.7802,58.5308,58.5955,66105.0
2023-06-09 11:00:00,63.46,63.82,63.45,63.73,39406.0,58.6047,58.9372,58.5955,58.854,39406.0
2023-06-09 11:10:00,63.74,63.76,63.68,63.71,28070.0,58.8633,58.8818,58.8079,58.8356,28070.0
2023-06-09 11:20:00,63.71,63.72,63.45,63.5,41300.0,58.8356,58.8448,58.5955,58.6416,41300.0
2023-06-09 11:30:00,63.5,63.51,63.42,63.51,47031.0,58.6416,58.6509,58.5678,58.6509,47031.0
2023-06-09 11:40:00,63.52,63.56,63.47,63.53,37886.0,58.6601,58.6971,58.6139,58.6693,37886.0
2023-06-09 11:50:00,63.53,63.62,63.5,63.5,37622.0,58.6693,58.7525,58.6416,58.6416,37622.0
2023-06-09 12:00:00,63.51,63.57,63.46,63.54,33244.0,58.6509,58.7063,58.6047,58.6786,33244.0
2023-06-09 12:10:00,63.54,63.61,63.47,63.6,25458.0,58.6786,58.7432,58.6139,58.734,25458.0
2023-06-09 12:20:00,63.59,63.59,63.49,63.54,33653.0,58.7248,58.7248,58.6324,58.6786,33653.0
2023-06-09 12:30:00,63.53,63.56,63.47,63.55,27192.0,58.6693,58.6971,58.6139,58.6878,27192.0
2023-06-09 12:40:00,63.54,63.71,63.54,63.58,40656.0,58.6786,58.8356,58.6786,58.7155,40656.0
2023-06-09 12:50:00,63.58,63.71,63.58,63.68,34120.0,58.7155,58.8356,58.7155,58.8079,34120.0
2023-06-09 13:00:00,63.69,63.73,63.66,63.69,30952.0,58.8171,58.854,58.7894,58.8171,30952.0
2023-06-09 13:10:00,63.69,63.72,63.57,63.64,94528.0,58.8171,58.8448,58.7063,58.7709,94528.0
2023-06-09 13:20:00,63.64,63.64,63.49,63.53,44172.0,58.7709,58.7709,58.6324,58.6693,44172.0
2023-06-09 13:30:00,63.54,63.61,63.52,63.6,34717.0,58.6786,58.7432,58.6601,58.734,34717.0
2023-06-09 13:40:00,63.59,63.59,63.46,63.48,41094.0,58.7248,58.7248,58.6047,58.6232,41094.0
2023-06-09 13:50:00,63.47,63.54,63.41,63.53,36861.0,58.6139,58.6786,58.5585,58.6693,36861.0
2023-06-09 14:00:00,63.53,63.59,63.49,63.58,33374.0,58.6693,58.7248,58.6324,58.7155,33374.0
2023-06-09 14:10:00,63.57,63.59,63.53,63.53,32457.0,58.7063,58.7248,58.6693,58.6693,32457.0
2023-06-09 14:20:00,63.54,63.56,63.5,63.5,27116.0,58.6786,58.6971,58.6416,58.6416,27116.0
2023-06-09 14:30:00,63.51,63.55,63.5,63.52,46573.0,58.6509,58.6878,58.6416,58.6601,46573.0
2023-06-09 14:40:00,63.53,63.56,63.47,63.48,45816.0,58.6693,58.6971,58.6139,58.6232,45816.0
2023-06-09 14:50:00,63.48,63.54,63.45,63.53,53845.0,58.6232,58.6786,58.5955,58.6693,53845.0
2023-06-09 15:00:00,63.53,63.61,63.51,63.52,45880.0,58.6693,58.7432,58.6509,58.6601,45880.0
2023-06-09 15:10:00,63.51,63.57,63.5,63.54,30978.0,58.6509,58.7063,58.6416,58.6786,30978.0
2023-06-09 15:20:00,63.54,63.59,63.5,63.53,59478.0,58.6786,58.7248,58.6416,58.6693,59478.0
2023-06-09 15:30:00,63.53,63.56,63.43,63.45,84444.0,58.6693,58.6971,58.577,58.5955,84444.0
2023-06-09 15:40:00,63.46,63.6,63.45,63.46,97313.0,58.6047,58.734,58.5955,58.6047,97313.0
2023-06-09 15:50:00,63.45,63.48,63.39,63.46,256976.0,58.5955,58.6232,58.5401,58.6047,256976.0
2023-06-12 09:30:00,63.5,63.52,63.22,63.33,60033.0,58.6416,58.6601,58.3831,58.4847,60033.0
2023-06-12 09:40:00,63.37,63.42,63.05,63.23,55881.0,58.5216,58.5678,58.2261,58.3923,55881.0
2023-06-12 09:50:00,63.28,63.4,63.11,63.15,34849.0,58.4385,58.5493,58.2815,58.3184,34849.0
2023-06-12 10:00:00,63.16,63.45,63.14,63.4,23494.0,58.3277,58.5955,58.3092,58.5493,23494.0
2023-06-12 10:10:00,63.41,63.46,63.26,63.41,45526.0,58.5585,58.6047,58.42,58.5585,45526.0
2023-06-12 10:20:00,63.41,63.41,63.23,63.31,29897.0,58.5585,58.5585,58.3923,58.4662,29897.0
2023-06-12 10:30:00,63.31,63.49,63.31,63.43,24189.0,58.4662,58.6324,58.4662,58.577,24189.0
2023-06-12 10:40:00,63.44,63.44,63.28,63.38,23251.0,58.5862,58.5862,58.4385,58.5308,23251.0
2023-06-12 10:50:00,63.4,63.49,63.38,63.46,19752.0,58.5493,58.6324,58.5308,58.6047,19752.0
2023-06-12 11:00:00,63.47,63.53,63.46,63.53,17731.0,58.6139,58.6693,58.6047,58.6693,17731.0
2023-06-12 11:10:00,63.53,63.55,63.39,63.41,19931.0,58.6693,58.6878,58.5401,58.5585,19931.0
2023-06-12 11:20:00,63.41,63.47,63.36,63.46,16087.0,58.5585,58.6139,58.5124,58.6047,16087.0
2023-06-12 11:30:00,63.49,63.55,63.48,63.48,13437.0,58.6324,58.6878,58.6232,58.6232,13437.0
2023-06-12 11:40:00,63.49,63.56,63.48,63.5,22089.0,58.6324,58.6971,58.6232,58.6416,22089.0
2023-06-12 11:50:00,63.51,63.51,63.35,63.37,30751.0,58.6509,58.6509,58.5031,58.5216,30751.0
2023-06-12 12:00:00,63.37,63.55,63.35,63.51,17503.0,58.5216,58.6878,58.5031,58.6509,17503.0
2023-06-12 12:10:00,63.51,63.51,63.42,63.46,20937.0,58.6509,58.6509,58.5678,58.6047,20937.0
2023-06-12 12:20:00,63.46,63.48,63.39,63.41,16845.0,58.6047,58.6232,58.5401,58.5585,16845.0
2023-06-12 12:30:00,63.4,63.42,63.36,63.41,12606.0,58.5493,58.5678,58.5124,58.5585,12606.0
2023-06-12 12:40:00,63.41,63.49,63.41,63.48,16718.0,58.5585,58.6324,58.5585,58.6232,16718.0
2023-06-12 12:50:00,63.48,63.49,63.36,63.38,16987.0,58.6232,58.6324,58.5124,58.5308,16987.0
2023-06-12 13:00:00,63.38,63.4,63.28,63.29,22029.0,58.5308,58.5493,58.4385,58.4477,22029.0
2023-06-12 13:10:00,63.28,63.28,63.11,63.17,32747.0,58.4385,58.4385,58.2815,58.3369,32747.0
2023-06-12 13:20:00,63.16,63.16,63.05,63.08,68765.0,58.3277,58.3277,58.2261,58.2538,68765.0
2023-06-12 13:30:00,63.08,63.12,63.0,63.03,50551.0,58.2538,58.2907,58.1799,58.2076,50551.0
2023-06-12 13:40:00,63.03,63.12,63.02,63.08,27887.0,58.2076,58.2907,58.1984,58.2538,27887.0
2023-06-12 13:50:00,63.08,63.12,63.0,63.09,35623.0,58.2538,58.2907,58.1799,58.263,35623.0
2023-06-12 14:00:00,63.09,63.16,63.04,63.16,29425.0,58.263,58.3277,58.2168,58.3277,29425.0
2023-06-12 14:10:00,63.16,63.18,63.13,63.14,19382.0,58.3277,58.3461,58.3,58.3092,19382.0
2023-06-12 14:20:00,63.13,63.18,63.1,63.13,28637.0,58.3,58.3461,58.2722,58.3,28637.0
2023-06-12 14:30:00,63.13,63.15,63.11,63.12,18478.0,58.3,58.3184,58.2815,58.2907,18478.0
2023-06-12 14:40:00,63.13,63.23,63.13,63.23,23528.0,58.3,58.3923,58.3,58.3923,23528.0
2023-06-12 14:50:00,63.24,63.28,63.22,63.25,22177.0,58.4015,58.4385,58.3831,58.4108,22177.0
2023-06-12 15:00:00,63.25,63.3,63.24,63.3,30911.0,58.4108,58.4569,58.4015,58.4569,30911.0
2023-06-12 15:10:00,63.29,63.43,63.28,63.37,38249.0,58.4477,58.577,58.4385,58.5216,38249.0
2023-06-12 15:20:00,63.36,63.47,63.35,63.46,40486.0,58.5124,58.6139,58.5031,58.6047,40486.0
2023-06-12 15:30:00,63.47,63.48,63.33,63.41,62752.0,58.6139,58.6232,58.4847,58.5585,62752.0
2023-06-12 15:40:00,63.4,63.59,63.38,63.59,80010.0,58.5493,58.7248,58.5308,58.7248,80010.0
2023-06-12 15:50:00,63.59,63.62,63.44,63.58,223415.0,58.7248,58.7525,58.5862,58.7155,223415.0
2023-06-13 09:30:00,63.34,63.34,62.97,63.33,80825.0,58.4939,58.4939,58.1522,58.4847,80825.0
2023-06-13 09:40:00,63.35,63.4,63.23,63.29,89700.0,58.5031,58.5493,58.3923,58.4477,89700.0
2023-06-13 09:50:00,63.3,63.33,63.11,63.17,54734.0,58.4569,58.4847,58.2815,58.3369,54734.0
2023-06-13 10:00:00,63.18,63.3,63.1,63.28,40593.0,58.3461,58.4569,58.2722,58.4385,40593.0
2023-06-13 10:10:00,63.28,63.52,63.26,63.36,157424.0,58.4385,58.6601,58.42,58.5124,157424.0
2023-06-13 10:20:00,63.38,63.5,63.33,63.46,55557.0,58.5308,58.6416,58.4847,58.6047,55557.0
2023-06-13 10:30:00,63.46,63.49,63.27,63.3,39844.0,58.6047,58.6324,58.4292,58.4569,39844.0
2023-06-13 10:40:00,63.3,63.4,63.23,63.25,60357.0,58.4569,58.5493,58.3923,58.4108,60357.0
2023-06-13 10:50:00,63.26,63.29,63.16,63.28,27541.0,58.42,58.4477,58.3277,58.4385,27541.0
2023-06-13 11:00:00,63.29,63.31,63.2,63.25,27724.0,58.4477,58.4662,58.3646,58.4108,27724.0
2023-06-13 11:10:00,63.25,63.37,63.25,63.26,32315.0,58.4108,58.5216,58.4108,58.42,32315.0
2023-06-13 11:20:00,63.26,63.32,63.15,63.17,31234.0,58.42,58.4754,58.3184,58.3369,31234.0
2023-06-13 11:30:00,63.18,63.23,63.14,63.16,27079.0,58.3461,58.3923,58.3092,58.3277,27079.0
2023-06-13 11:40:00,63.16,63.21,63.12,63.17,30551.0,58.3277,58.3738,58.2907,58.3369,30551.0
2023-06-13 11:50:00,63.17,63.24,63.15,63.16,24742.0,58.3369,58.4015,58.3184,58.3277,24742.0
2023-06-13 12:00:00,63.15,63.17,63.1,63.12,28455.0,58.3184,58.3369,58.2722,58.2907,28455.0
2023-06-13 12:10:00,63.12,63.21,63.11,63.21,16406.0,58.2907,58.3738,58.2815,58.3738,16406.0
2023-06-13 12:20:00,63.21,63.31,63.2,63.3,30534.0,58.3738,58.4662,58.3646,58.4569,30534.0
2023-06-13 12:30:00,63.3,63.31,63.17,63.23,22017.0,58.4569,58.4662,58.3369,58.3923,22017.0
2023-06-13 12:40:00,63.24,63.28,63.18,63.18,27003.0,58.4015,58.4385,58.3461,58.3461,27003.0
2023-06-13 12:50:00,63.18,63.18,63.07,63.18,26021.0,58.3461,58.3461,58.2445,58.3461,26021.0
2023-06-13 13:00:00,63.19,63.27,63.18,63.24,25065.0,58.3554,58.4292,58.3461,58.4015,25065.0
2023-06-13 13:10:00,63.24,63.31,63.23,63.29,25030.0,58.4015,58.4662,58.3923,58.4477,25030.0
2023-06-13 13:20:00,63.29,63.34,63.25,63.33,19190.0,58.4477,58.4939,58.4108,58.4847,19190.0
2023-06-13 13:30:00,63.34,63.35,63.28,63.32,25838.0,58.4939,58.5031,58.4385,58.4754,25838.0
2023-06-13 13:40:00,63.32,63.37,63.29,63.37,30903.0,58.4754,58.5216,58.4477,58.5216,30903.0
2023-06-13 13:50:00,63.36,63.41,63.35,63.38,45945.0,58.5124,58.5585,58.5031,58.5308,45945.0
2023-06-13 14:00:00,63.37,63.47,63.35,63.37,47069.0,58.5216,58.6139,58.5031,58.5216,47069.0
2023-06-13 14:10:00,63.35,63.38,63.29,63.35,48824.0,58.5031,58.5308,58.4477,58.5031,48824.0
2023-06-13 14:20:00,63.35,63.44,63.35,63.41,35233.0,58.5031,58.5862,58.5031,58.5585,35233.0
2023-06-13 14:30:00,63.41,63.41,63.15,63.22,40126.0,58.5585,58.5585,58.3184,58.3831,40126.0
2023-06-13 14:40:00,63.23,63.23,63.11,63.15,53409.0,58.3923,58.3923,58.2815,58.3184,53409.0
2023-06-13 14:50:00,63.15,63.15,63.05,63.06,58100.0,58.3184,58.3184,58.2261,58.2353,58100.0
2023-06-13 15:00:00,63.07,63.24,63.06,63.24,42465.0,58.2445,58.4015,58.2353,58.4015,42465.0
2023-06-13 15:10:00,63.25,63.25,63.17,63.18,37749.0,58.4108,58.4108,58.3369,58.3461,37749.0
2023-06-13 15:20:00,63.18,63.21,63.14,63.2,54979.0,58.3461,58.3738,58.3092,58.3646,54979.0
2023-06-13 15:30:00,63.2,63.21,63.15,63.17,68593.0,58.3646,58.3738,58.3184,58.3369,68593.0
2023-06-13 15:40:00,63.17,63.21,63.13,63.19,105745.0,58.3369,58.3738,58.3,58.3554,105745.0
2023-06-13 15:50:00,63.19,63.21,63.07,63.15,387009.0,58.3554,58.3738,58.2445,58.3184,387009.0
2023-06-14 09:30:00,62.9,63.04,62.61,62.95,139551.0,58.5709,58.7013,58.3009,58.6175,139551.0
2023-06-14 09:40:00,62.94,63.2,62.84,63.11,231114.0,58.6082,58.8503,58.515,58.7665,231114.0
2023-06-14 09:50:00,63.08,63.24,63.02,63.05,85658.0,58.7385,58.8875,58.6827,58.7106,85658.0
2023-06-14 10:00:00,63.06,63.37,63.05,63.33,166167.0,58.7199,59.0086,58.7106,58.9713,166167.0
2023-06-14 10:10:00,63.33,63.43,63.2,63.26,61469.0,58.9713,59.0644,58.8503,58.9061,61469.0
2023-06-14 10:20:00,63.25,63.34,63.21,63.3,38567.0,58.8968,58.9806,58.8596,58.9434,38567.0
2023-06-14 10:30:00,63.3,63.45,63.3,63.38,39159.0,58.9434,59.0831,58.9434,59.0179,39159.0
2023-06-14 10:40:00,63.37,63.42,63.29,63.41,56126.0,59.0086,59.0551,58.9341,59.0458,56126.0
2023-06-14 10:50:00,63.4,63.5,63.38,63.49,48179.0,59.0365,59.1296,59.0179,59.1203,48179.0
2023-06-14 11:00:00,63.49,63.51,63.34,63.35,76303.0,59.1203,59.1389,58.9806,58.9899,76303.0
2023-06-14 11:10:00,63.35,63.5,63.35,63.5,46228.0,58.9899,59.1296,58.9899,59.1296,46228.0
2023-06-14 11:20:00,63.5,63.57,63.37,63.39,38548.0,59.1296,59.1948,59.0086,59.0272,38548.0
2023-06-14 11:30:00,63.39,63.47,63.39,63.4,24107.0,59.0272,59.1017,59.0272,59.0365,24107.0
2023-06-14 11:40:00,63.39,63.46,63.37,63.42,51800.0,59.0272,59.0924,59.0086,59.0551,51800.0
2023-06-14 11:50:00,63.43,63.46,63.31,63.32,214928.0,59.0644,59.0924,58.9527,58.962,214928.0
2023-06-14 12:00:00,63.31,63.37,63.28,63.35,86469.0,58.9527,59.0086,58.9248,58.9899,86469.0
2023-06-14 12:10:00,63.35,63.4,63.31,63.35,44996.0,58.9899,59.0365,58.9527,58.9899,44996.0
2023-06-14 12:20:00,63.36,63.37,63.29,63.3,43633.0,58.9993,59.0086,58.9341,58.9434,43633.0
2023-06-14 12:30:00,63.3,63.31,63.19,63.19,23401.0,58.9434,58.9527,58.841,58.841,23401.0
2023-06-14 12:40:00,63.2,63.23,63.18,63.18,31357.0,58.8503,58.8782,58.8316,58.8316,31357.0
2023-06-14 12:50:00,63.19,63.22,63.15,63.2,23380.0,58.841,58.8689,58.8037,58.8503,23380.0
2023-06-14 13:00:00,63.19,63.28,63.15,63.27,22949.0,58.841,58.9248,58.8037,58.9154,22949.0
2023-06-14 13:10:00,63.26,63.32,63.24,63.29,35129.0,58.9061,58.962,58.8875,58.9341,35129.0
2023-06-14 13:20:00,63.28,63.28,63.1,63.1,32908.0,58.9248,58.9248,58.7572,58.7572,32908.0
2023-06-14 13:30:00,63.09,63.1,63.01,63.1,32883.0,58.7478,58.7572,58.6733,58.7572,32883.0
2023-06-14 13:40:00,63.1,63.11,62.99,63.01,47803.0,58.7572,58.7665,58.6547,58.6733,47803.0
2023-06-14 13:50:00,63.01,63.03,62.88,62.9,173612.0,58.6733,58.692,58.5523,58.5709,173612.0
2023-06-14 14:00:00,62.91,62.92,62.63,62.72,59203.0,58.5802,58.5895,58.3195,58.4033,59203.0
2023-06-14 14:10:00,62.7,62.74,62.54,62.68,59930.0,58.3847,58.4219,58.2357,58.3661,59930.0
2023-06-14 14:20:00,62.68,62.79,62.59,62.75,55091.0,58.3661,58.4685,58.2823,58.4312,55091.0
2023-06-14 14:30:00,62.76,62.88,62.61,62.76,94680.0,58.4406,58.5523,58.3009,58.4406,94680.0
2023-06-14 14:40:00,62.76,62.97,62.75,62.89,59404.0,58.4406,58.6361,58.4312,58.5616,59404.0
2023-06-14 14:50:00,62.9,62.92,62.79,62.82,65331.0,58.5709,58.5895,58.4685,58.4964,65331.0
2023-06-14 15:00:00,62.82,63.02,62.8,62.96,58212.0,58.4964,58.6827,58.4778,58.6268,58212.0
2023-06-14 15:10:00,62.97,62.97,62.77,62.8,105421.0,58.6361,58.6361,58.4499,58.4778,105421.0
2023-06-14 15:20:00,62.8,62.84,62.72,62.73,132054.0,58.4778,58.515,58.4033,58.4126,132054.0
2023-06-14 15:30:00,62.73,62.73,62.59,62.68,196143.0,58.4126,58.4126,58.2823,58.3661,196143.0
2023-06-14 15:40:00,62.69,62.71,62.48,62.51,176310.0,58.3754,58.394,58.1798,58.2078,176310.0
2023-06-14 15:50:00,62.5,62.54,62.36,62.54,583763.0,58.1984,58.2357,58.0681,58.2357,583763.0
2023-06-15 09:30:00,62.85,63.02,62.46,62.96,152074.0,58.5244,58.6827,58.1612,58.6268,152074.0
2023-06-15 09:40:00,62.96,63.32,62.95,63.31,230685.0,58.6268,58.962,58.6175,58.9527,230685.0
2023-06-15 09:50:00,63.3,63.59,63.24,63.51,265765.0,58.9434,59.2134,58.8875,59.1389,265765.0
2023-06-15 10:00:00,63.51,63.75,63.42,63.74,156151.0,59.1389,59.3624,59.0551,59.3531,156151.0
2023-06-15 10:10:00,63.74,63.95,63.66,63.88,90776.0,59.3531,59.5486,59.2786,59.4835,90776.0
2023-06-15 10:20:00,63.88,63.88,63.7,63.84,197275.0,59.4835,59.4835,59.3159,59.4462,197275.0
2023-06-15 10:30:00,63.83,63.91,63.72,63.78,107009.0,59.4369,59.5114,59.3345,59.3903,107009.0
2023-06-15 10:40:00,63.79,63.81,63.55,63.68,71321.0,59.3997,59.4183,59.1762,59.2972,71321.0
2023-06-15 10:50:00,63.68,63.78,63.63,63.77,81315.0,59.2972,59.3903,59.2507,59.381,81315.0
2023-06-15 11:00:00,63.79,63.87,63.74,63.87,130303.0,59.3997,59.4742,59.3531,59.4742,130303.0
2023-06-15 11:10:00,63.86,63.87,63.74,63.76,65377.0,59.4648,59.4742,59.3531,59.3717,65377.0
2023-06-15 11:20:00,63.77,63.95,63.76,63.93,108525.0,59.381,59.5486,59.3717,59.53,108525.0
2023-06-15 11:30:00,63.92,63.92,63.78,63.85,65247.0,59.5207,59.5207,59.3903,59.4555,65247.0
2023-06-15 11:40:00,63.86,63.89,63.6,63.63,46912.0,59.4648,59.4928,59.2227,59.2507,46912.0
2023-06-15 11:50:00,63.65,63.75,63.64,63.71,51858.0,59.2693,59.3624,59.26,59.3252,51858.0
2023-06-15 12:00:00,63.72,63.76,63.65,63.76,59151.0,59.3345,59.3717,59.2693,59.3717,59151.0
2023-06-15 12:10:00,63.75,63.75,63.64,63.73,34804.0,59.3624,59.3624,59.26,59.3438,34804.0
2023-06-15 12:20:00,63.71,63.78,63.65,63.75,48014.0,59.3252,59.3903,59.2693,59.3624,48014.0
2023-06-15 12:30:00,63.76,63.97,63.75,63.87,242719.0,59.3717,59.5673,59.3624,59.4742,242719.0
2023-06-15 12:40:00,63.86,64.0,63.81,63.99,65318.0,59.4648,59.5952,59.4183,59.5859,65318.0
2023-06-15 12:50:00,63.99,64.1,63.99,64.06,34821.0,59.5859,59.6883,59.5859,59.6511,34821.0
2023-06-15 13:00:00,64.06,64.08,64.01,64.05,26628.0,59.6511,59.6697,59.6045,59.6418,26628.0
2023-06-15 13:10:00,64.05,64.08,63.98,63.99,42884.0,59.6418,59.6697,59.5766,59.5859,42884.0
2023-06-15 13:20:00,63.98,64.11,63.98,64.11,57783.0,59.5766,59.6976,59.5766,59.6976,57783.0
2023-06-15 13:30:00,64.11,64.22,64.07,64.21,75636.0,59.6976,59.8001,59.6604,59.7908,75636.0
2023-06-15 13:40:00,64.22,64.28,64.19,64.27,69624.0,59.8001,59.8559,59.7721,59.8466,69624.0
2023-06-15 13:50:00,64.27,64.35,64.24,64.31,42399.0,59.8466,59.9211,59.8187,59.8839,42399.0
2023-06-15 14:00:00,64.31,64.34,64.23,64.27,40195.0,59.8839,59.9118,59.8094,59.8466,40195.0
2023-06-15 14:10:00,64.26,64.44,64.26,64.44,41123.0,59.8373,60.0049,59.8373,60.0049,41123.0
2023-06-15 14:20:00,64.45,64.52,64.35,64.37,44965.0,60.0142,60.0794,59.9211,59.9397,44965.0
2023-06-15 14:30:00,64.36,64.43,64.33,64.39,53857.0,59.9304,59.9956,59.9025,59.9584,53857.0
2023-06-15 14:40:00,64.39,64.56,64.35,64.53,51617.0,59.9584,60.1167,59.9211,60.0887,51617.0
2023-06-15 14:50:00,64.53,64.68,64.51,64.65,52678.0,60.0887,60.2284,60.0701,60.2005,52678.0
2023-06-15 15:00:00,64.64,64.72,64.6,64.72,68199.0,60.1912,60.2657,60.1539,60.2657,68199.0
2023-06-15 15:10:00,64.71,64.71,64.6,64.63,60217.0,60.2563,60.2563,60.1539,60.1818,60217.0
2023-06-15 15:20:00,64.64,64.66,64.57,64.62,70896.0,60.1912,60.2098,60.126,60.1725,70896.0
2023-06-15 15:30:00,64.61,64.63,64.34,64.42,119087.0,60.1632,60.1818,59.9118,59.9863,119087.0
2023-06-15 15:40:00,64.42,64.51,64.4,64.48,193220.0,59.9863,60.0701,59.9677,60.0422,193220.0
2023-06-15 15:50:00,64.48,64.51,64.23,64.32,533817.0,60.0422,60.0701,59.8094,59.8932,533817.0
2023-06-16 09:30:00,64.34,64.54,64.0,64.54,952176.0,59.9118,60.098,59.5952,60.098,952176.0
2023-06-16 09:40:00,64.56,64.66,64.35,64.47,45741.0,60.1167,60.2098,59.9211,60.0329,45741.0
2023-06-16 09:50:00,64.47,64.74,64.44,64.62,26552.0,60.0329,60.2843,60.0049,60.1725,26552.0
2023-06-16 10:00:00,64.64,64.72,64.53,64.67,40912.0,60.1912,60.2657,60.0887,60.2191,40912.0
2023-06-16 10:10:00,64.67,64.71,64.59,64.65,28726.0,60.2191,60.2563,60.1446,60.2005,28726.0
2023-06-16 10:20:00,64.67,64.71,64.51,64.57,30324.0,60.2191,60.2563,60.0701,60.126,30324.0
2023-06-16 10:30:00,64.58,64.61,64.33,64.42,27609.0,60.1353,60.1632,59.9025,59.9863,27609.0
2023-06-16 10:40:00,64.42,64.5,64.37,64.47,34546.0,59.9863,60.0608,59.9397,60.0329,34546.0
2023-06-16 10:50:00,64.48,64.56,64.41,64.53,20942.0,60.0422,60.1167,59.977,60.0887,20942.0
2023-06-16 11:00:00,64.54,64.57,64.43,64.52,21749.0,60.098,60.126,59.9956,60.0794,21749.0
2023-06-16 11:10:00,64.52,64.55,64.49,64.5,30214.0,60.0794,60.1074,60.0515,60.0608,30214.0
2023-06-16 11:20:00,64.52,64.53,64.39,64.42,36514.0,60.0794,60.0887,59.9584,59.9863,36514.0
2023-06-16 11:30:00,64.42,64.5,64.29,64.34,36527.0,59.9863,60.0608,59.8652,59.9118,36527.0
2023-06-16 11:40:00,64.35,64.44,64.34,64.44,21611.0,59.9211,60.0049,59.9118,60.0049,21611.0
2023-06-16 11:50:00,64.44,64.55,64.41,64.48,30656.0,60.0049,60.1074,59.977,60.0422,30656.0
2023-06-16 12:00:00,64.49,64.5,64.29,64.3,41318.0,60.0515,60.0608,59.8652,59.8746,41318.0
2023-06-16 12:10:00,64.29,64.34,64.27,64.33,32637.0,59.8652,59.9118,59.8466,59.9025,32637.0
2023-06-16 12:20:00,64.34,64.38,64.3,64.34,52601.0,59.9118,59.9491,59.8746,59.9118,52601.0
2023-06-16 12:30:00,64.34,64.39,64.3,64.37,36769.0,59.9118,59.9584,59.8746,59.9397,36769.0
2023-06-16 12:40:00,64.37,64.47,64.37,64.44,29096.0,59.9397,60.0329,59.9397,60.0049,29096.0
2023-06-16 12:50:00,64.43,64.47,64.4,64.42,25541.0,59.9956,60.0329,59.9677,59.9863,25541.0
2023-06-16 13:00:00,64.42,64.43,64.26,64.26,31365.0,59.9863,59.9956,59.8373,59.8373,31365.0
2023-06-16 13:10:00,64.25,64.34,64.23,64.31,31350.0,59.828,59.9118,59.8094,59.8839,31350.0
2023-06-16 13:20:00,64.31,64.35,64.27,64.32,48779.0,59.8839,59.9211,59.8466,59.8932,48779.0
2023-06-16 13:30:00,64.31,64.33,64.14,64.16,28765.0,59.8839,59.9025,59.7256,59.7442,28765.0
2023-06-16 13:40:00,64.16,64.25,64.12,64.23,42840.0,59.7442,59.828,59.7069,59.8094,42840.0
2023-06-16 13:50:00,64.23,64.27,64.21,64.24,31433.0,59.8094,59.8466,59.7908,59.8187,31433.0
2023-06-16 14:00:00,64.25,64.26,64.17,64.17,29081.0,59.828,59.8373,59.7535,59.7535,29081.0
2023-06-16 14:10:00,64.17,64.2,64.14,64.19,56462.0,59.7535,59.7814,59.7256,59.7721,56462.0
2023-06-16 14:20:00,64.2,64.22,64.15,64.19,54158.0,59.7814,59.8001,59.7349,59.7721,54158.0
2023-06-16 14:30:00,64.19,64.24,64.14,64.23,39949.0,59.7721,59.8187,59.7256,59.8094,39949.0
2023-06-16 14:40:00,64.23,64.28,64.2,64.27,45536.0,59.8094,59.8559,59.7814,59.8466,45536.0
2023-06-16 14:50:00,64.27,64.3,64.15,64.17,67940.0,59.8466,59.8746,59.7349,59.7535,67940.0
2023-06-16 15:00:00,64.18,64.2,64.07,64.1,36898.0,59.7628,59.7814,59.6604,59.6883,36898.0
2023-06-16 15:10:00,64.1,64.11,63.93,64.0,47172.0,59.6883,59.6976,59.53,59.5952,47172.0
2023-06-16 15:20:00,64.01,64.04,63.9,63.91,46488.0,59.6045,59.6325,59.5021,59.5114,46488.0
2023-06-16 15:30:00,63.92,64.01,63.9,63.98,56591.0,59.5207,59.6045,59.5021,59.5766,56591.0
2023-06-16 15:40:00,63.97,64.01,63.86,63.89,80399.0,59.5673,59.6045,59.4648,59.4928,80399.0
2023-06-16 15:50:00,63.88,63.93,63.8,63.89,400376.0,59.4835,59.53,59.409,59.4928,400376.0
2023-06-20 09:30:00,63.81,64.0,63.31,63.31,99912.0,59.4183,59.5952,58.9527,58.9527,99912.0
2023-06-20 09:40:00,63.29,63.3,62.8,62.97,87422.0,58.9341,58.9434,58.4778,58.6361,87422.0
2023-06-20 09:50:00,62.92,62.95,62.6,62.89,59560.0,58.5895,58.6175,58.2916,58.5616,59560.0
2023-06-20 10:00:00,62.9,63.07,62.83,63.05,46921.0,58.5709,58.7292,58.5057,58.7106,46921.0
2023-06-20 10:10:00,63.03,63.24,63.0,63.22,52729.0,58.692,58.8875,58.664,58.8689,52729.0
2023-06-20 10:20:00,63.22,63.41,62.99,63.4,64186.0,58.8689,59.0458,58.6547,59.0365,64186.0
2023-06-20 10:30:00,63.39,63.59,63.37,63.52,57859.0,59.0272,59.2134,59.0086,59.1482,57859.0
2023-06-20 10:40:00,63.52,63.55,63.36,63.55,35150.0,59.1482,59.1762,58.9993,59.1762,35150.0
2023-06-20 10:50:00,63.54,63.63,63.5,63.61,36310.0,59.1669,59.2507,59.1296,59.232,36310.0
2023-06-20 11:00:00,63.63,63.63,63.38,63.4,26086.0,59.2507,59.2507,59.0179,59.0365,26086.0
2023-06-20 11:10:00,63.38,63.59,63.38,63.53,34322.0,59.0179,59.2134,59.0179,59.1576,34322.0
2023-06-20 11:20:00,63.52,63.59,63.46,63.47,39577.0,59.1482,59.2134,59.0924,59.1017,39577.0
2023-06-20 11:30:00,63.46,63.53,63.42,63.5,31039.0,59.0924,59.1576,59.0551,59.1296,31039.0
2023-06-20 11:40:00,63.51,63.68,63.5,63.68,34938.0,59.1389,59.2972,59.1296,59.2972,34938.0
2023-06-20 11:50:00,63.68,63.71,63.56,63.69,28537.0,59.2972,59.3252,59.1855,59.3065,28537.0
2023-06-20 12:00:00,63.69,63.74,63.48,63.51,37310.0,59.3065,59.3531,59.111,59.1389,37310.0
2023-06-20 12:10:00,63.51,63.54,63.41,63.45,48155.0,59.1389,59.1669,59.0458,59.0831,48155.0
2023-06-20 12:20:00,63.45,63.54,63.45,63.52,38249.0,59.0831,59.1669,59.0831,59.1482,38249.0
2023-06-20 12:30:00,63.52,63.52,63.38,63.51,41692.0,59.1482,59.1482,59.0179,59.1389,41692.0
2023-06-20 12:40:00,63.52,63.63,63.51,63.63,42306.0,59.1482,59.2507,59.1389,59.2507,42306.0
2023-06-20 12:50:00,63.63,63.69,63.59,63.66,57549.0,59.2507,59.3065,59.2134,59.2786,57549.0
2023-06-20 13:00:00,63.66,63.72,63.57,63.61,28833.0,59.2786,59.3345,59.1948,59.232,28833.0
2023-06-20 13:10:00,63.61,63.68,63.61,63.68,29374.0,59.232,59.2972,59.232,59.2972,29374.0
2023-06-20 13:20:00,63.67,63.72,63.63,63.67,30489.0,59.2879,59.3345,59.2507,59.2879,30489.0
2023-06-20 13:30:00,63.68,63.72,63.59,63.6,33280.0,59.2972,59.3345,59.2134,59.2227,33280.0
2023-06-20 13:40:00,63.59,63.67,63.58,63.65,32549.0,59.2134,59.2879,59.2041,59.2693,32549.0
2023-06-20 13:50:00,63.65,63.7,63.62,63.64,24324.0,59.2693,59.3159,59.2414,59.26,24324.0
2023-06-20 14:00:00,63.65,63.71,63.62,63.69,30265.0,59.2693,59.3252,59.2414,59.3065,30265.0
2023-06-20 14:10:00,63.68,63.76,63.67,63.74,41371.0,59.2972,59.3717,59.2879,59.3531,41371.0
2023-06-20 14:20:00,63.74,63.76,63.68,63.7,30570.0,59.3531,59.3717,59.2972,59.3159,30570.0
2023-06-20 14:30:00,63.71,63.73,63.64,63.68,76571.0,59.3252,59.3438,59.26,59.2972,76571.0
2023-06-20 14:40:00,63.68,63.68,63.49,63.57,30938.0,59.2972,59.2972,59.1203,59.1948,30938.0
2023-06-20 14:50:00,63.57,63.65,63.56,63.6,35472.0,59.1948,59.2693,59.1855,59.2227,35472.0
2023-06-20 15:00:00,63.61,63.64,63.46,63.52,59430.0,59.232,59.26,59.0924,59.1482,59430.0
2023-06-20 15:10:00,63.52,63.54,63.45,63.49,30404.0,59.1482,59.1669,59.0831,59.1203,30404.0
2023-06-20 15:20:00,63.48,63.48,63.32,63.35,43317.0,59.111,59.111,58.962,58.9899,43317.0
2023-06-20 15:30:00,63.34,63.37,63.21,63.23,55916.0,58.9806,59.0086,58.8596,58.8782,55916.0
2023-06-20 15:40:00,63.22,63.22,63.06,63.09,93137.0,58.8689,58.8689,58.7199,58.7478,93137.0
2023-06-20 15:50:00,63.1,63.14,62.97,63.08,272486.0,58.7572,58.7944,58.6361,58.7385,272486.0
2023-06-21 09:30:00,62.51,62.81,61.78,61.83,145760.0,58.2078,58.4871,57.528,57.5746,145760.0
2023-06-21 09:40:00,61.8,62.13,61.55,62.05,68122.0,57.5466,57.8539,57.3138,57.7794,68122.0
2023-06-21 09:50:00,62.01,62.13,61.87,62.12,37820.0,57.7422,57.8539,57.6118,57.8446,37820.0
2023-06-21 10:00:00,62.13,62.36,62.07,62.12,69848.0,57.8539,58.0681,57.798,57.8446,69848.0
2023-06-21 10:10:00,62.13,62.22,62.02,62.22,73721.0,57.8539,57.9377,57.7515,57.9377,73721.0
2023-06-21 10:20:00,62.21,62.42,62.2,62.3,54718.0,57.9284,58.124,57.9191,58.0122,54718.0
2023-06-21 10:30:00,62.29,62.5,62.29,62.43,35927.0,58.0029,58.1984,58.0029,58.1333,35927.0
2023-06-21 10:40:00,62.43,62.63,62.42,62.63,42073.0,58.1333,58.3195,58.124,58.3195,42073.0
2023-06-21 10:50:00,62.63,62.84,62.57,62.75,54950.0,58.3195,58.515,58.2636,58.4312,54950.0
2023-06-21 11:00:00,62.75,62.82,62.72,62.81,47134.0,58.4312,58.4964,58.4033,58.4871,47134.0
2023-06-21 11:10:00,62.8,62.81,62.65,62.7,45615.0,58.4778,58.4871,58.3381,58.3847,45615.0
2023-06-21 11:20:00,62.7,62.74,62.55,62.57,35488.0,58.3847,58.4219,58.245,58.2636,35488.0
2023-06-21 11:30:00,62.57,62.6,62.48,62.56,21651.0,58.2636,58.2916,58.1798,58.2543,21651.0
2023-06-21 11:40:00,62.55,62.67,62.55,62.61,31801.0,58.245,58.3567,58.245,58.3009,31801.0
2023-06-21 11:50:00,62.62,62.71,62.57,62.69,26406.0,58.3102,58.394,58.2636,58.3754,26406.0
2023-06-21 12:00:00,62.68,62.73,62.64,62.72,30466.0,58.3661,58.4126,58.3288,58.4033,30466.0
2023-06-21 12:10:00,62.74,62.8,62.7,62.8,23671.0,58.4219,58.4778,58.3847,58.4778,23671.0
2023-06-21 12:20:00,62.79,62.85,62.74,62.8,30386.0,58.4685,58.5244,58.4219,58.4778,30386.0
2023-06-21 12:30:00,62.84,62.92,62.77,62.78,19187.0,58.515,58.5895,58.4499,58.4592,19187.0
2023-06-21 12:40:00,62.79,62.8,62.63,62.68,35993.0,58.4685,58.4778,58.3195,58.3661,35993.0
2023-06-21 12:50:00,62.68,62.68,62.59,62.6,42007.0,58.3661,58.3661,58.2823,58.2916,42007.0
2023-06-21 13:00:00,62.59,62.65,62.54,62.63,29419.0,58.2823,58.3381,58.2357,58.3195,29419.0
2023-06-21 13:10:00,62.63,62.67,62.58,62.59,37518.0,58.3195,58.3567,58.2729,58.2823,37518.0
2023-06-21 13:20:00,62.59,62.75,62.58,62.7,67572.0,58.2823,58.4312,58.2729,58.3847,67572.0
2023-06-21 13:30:00,62.72,62.72,62.54,62.59,36905.0,58.4033,58.4033,58.2357,58.2823,36905.0
2023-06-21 13:40:00,62.6,62.67,62.59,62.61,22339.0,58.2916,58.3567,58.2823,58.3009,22339.0
2023-06-21 13:50:00,62.61,62.71,62.6,62.63,27815.0,58.3009,58.394,58.2916,58.3195,27815.0
2023-06-21 14:00:00,62.63,62.72,62.63,62.66,29406.0,58.3195,58.4033,58.3195,58.3474,29406.0
2023-06-21 14:10:00,62.66,62.74,62.64,62.74,32307.0,58.3474,58.4219,58.3288,58.4219,32307.0
2023-06-21 14:20:00,62.74,62.76,62.69,62.73,38001.0,58.4219,58.4406,58.3754,58.4126,38001.0
2023-06-21 14:30:00,62.73,62.82,62.7,62.78,56821.0,58.4126,58.4964,58.3847,58.4592,56821.0
2023-06-21 14:40:00,62.78,62.82,62.72,62.8,26859.0,58.4592,58.4964,58.4033,58.4778,26859.0
2023-06-21 14:50:00,62.81,62.85,62.7,62.71,42980.0,58.4871,58.5244,58.3847,58.394,42980.0
2023-06-21 15:00:00,62.71,62.74,62.64,62.68,35473.0,58.394,58.4219,58.3288,58.3661,35473.0
2023-06-21 15:10:00,62.68,62.69,62.62,62.63,39933.0,58.3661,58.3754,58.3102,58.3195,39933.0
2023-06-21 15:20:00,62.63,62.63,62.55,62.56,37927.0,58.3195,58.3195,58.245,58.2543,37927.0
2023-06-21 15:30:00,62.56,62.6,62.45,62.54,62652.0,58.2543,58.2916,58.1519,58.2357,62652.0
2023-06-21 15:40:00,62.55,62.72,62.55,62.69,58028.0,58.245,58.4033,58.245,58.3754,58028.0
2023-06-21 15:50:00,62.7,62.82,62.69,62.82,317557.0,58.3847,58.4964,58.3754,58.4964,317557.0
2023-06-22 09:30:00,63.03,63.21,62.8,63.13,113674.0,58.692,58.8596,58.4778,58.7851,113674.0
2023-06-22 09:40:00,63.09,63.14,62.67,62.75,62632.0,58.7478,58.7944,58.3567,58.4312,62632.0
2023-06-22 09:50:00,62.74,62.79,62.36,62.49,40106.0,58.4219,58.4685,58.0681,58.1891,40106.0
2023-06-22 10:00:00,62.45,62.73,62.42,62.56,43915.0,58.1519,58.4126,58.124,58.2543,43915.0
2023-06-22 10:10:00,62.57,62.62,62.52,62.55,36967.0,58.2636,58.3102,58.2171,58.245,36967.0
2023-06-22 10:20:00,62.54,62.58,62.47,62.48,30610.0,58.2357,58.2729,58.1705,58.1798,30610.0
2023-06-22 10:30:00,62.48,62.55,62.39,62.45,28332.0,58.1798,58.245,58.096,58.1519,28332.0
2023-06-22 10:40:00,62.45,62.54,62.3,62.44,33819.0,58.1519,58.2357,58.0122,58.1426,33819.0
2023-06-22 10:50:00,62.45,62.58,62.44,62.5,47556.0,58.1519,58.2729,58.1426,58.1984,47556.0
2023-06-22 11:00:00,62.5,62.54,62.23,62.32,22647.0,58.1984,58.2357,57.947,58.0308,22647.0
2023-06-22 11:10:00,62.32,62.38,62.29,62.3,31769.0,58.0308,58.0867,58.0029,58.0122,31769.0
2023-06-22 11:20:00,62.3,62.35,62.27,62.35,47736.0,58.0122,58.0588,57.9843,58.0588,47736.0
2023-06-22 11:30:00,62.35,62.35,62.25,62.27,36088.0,58.0588,58.0588,57.9657,57.9843,36088.0
2023-06-22 11:40:00,62.27,62.3,62.15,62.17,40996.0,57.9843,58.0122,57.8725,57.8912,40996.0
2023-06-22 11:50:00,62.16,62.28,62.14,62.26,67346.0,57.8818,57.9936,57.8632,57.975,67346.0
2023-06-22 12:00:00,62.25,62.48,62.22,62.48,35337.0,57.9657,58.1798,57.9377,58.1798,35337.0
2023-06-22 12:10:00,62.48,62.48,62.37,62.4,30590.0,58.1798,58.1798,58.0774,58.1053,30590.0
2023-06-22 12:20:00,62.4,62.46,62.35,62.4,30179.0,58.1053,58.1612,58.0588,58.1053,30179.0
2023-06-22 12:30:00,62.41,62.45,62.35,62.42,31875.0,58.1146,58.1519,58.0588,58.124,31875.0
2023-06-22 12:40:00,62.43,62.46,62.4,62.44,27734.0,58.1333,58.1612,58.1053,58.1426,27734.0
2023-06-22 12:50:00,62.44,62.48,62.39,62.42,24683.0,58.1426,58.1798,58.096,58.124,24683.0
2023-06-22 13:00:00,62.42,62.43,62.33,62.34,27129.0,58.124,58.1333,58.0401,58.0495,27129.0
2023-06-22 13:10:00,62.34,62.45,62.29,62.4,25539.0,58.0495,58.1519,58.0029,58.1053,25539.0
2023-06-22 13:20:00,62.4,62.41,62.32,62.35,17249.0,58.1053,58.1146,58.0308,58.0588,17249.0
2023-06-22 13:30:00,62.36,62.41,62.31,62.41,24030.0,58.0681,58.1146,58.0215,58.1146,24030.0
2023-06-22 13:40:00,62.42,62.49,62.4,62.47,23961.0,58.124,58.1891,58.1053,58.1705,23961.0
2023-06-22 13:50:00,62.47,62.48,62.41,62.46,14888.0,58.1705,58.1798,58.1146,58.1612,14888.0
2023-06-22 14:00:00,62.47,62.53,62.45,62.51,17727.0,58.1705,58.2264,58.1519,58.2078,17727.0
2023-06-22 14:10:00,62.5,62.51,62.43,62.46,19103.0,58.1984,58.2078,58.1333,58.1612,19103.0
2023-06-22 14:20:00,62.47,62.56,62.44,62.55,22706.0,58.1705,58.2543,58.1426,58.245,22706.0
2023-06-22 14:30:00,62.57,62.64,62.56,62.64,26394.0,58.2636,58.3288,58.2543,58.3288,26394.0
2023-06-22 14:40:00,62.63,62.64,62.55,62.57,27185.0,58.3195,58.3288,58.245,58.2636,27185.0
2023-06-22 14:50:00,62.58,62.63,62.54,62.63,30451.0,58.2729,58.3195,58.2357,58.3195,30451.0
2023-06-22 15:00:00,62.63,62.65,62.59,62.61,80717.0,58.3195,58.3381,58.2823,58.3009,80717.0
2023-06-22 15:10:00,62.61,62.72,62.6,62.69,80063.0,58.3009,58.4033,58.2916,58.3754,80063.0
2023-06-22 15:20:00,62.68,62.75,62.67,62.73,51965.0,58.3661,58.4312,58.3567,58.4126,51965.0
2023-06-22 15:30:00,62.73,62.74,62.56,62.69,56513.0,58.4126,58.4219,58.2543,58.3754,56513.0
2023-06-22 15:40:00,62.69,62.78,62.66,62.77,173465.0,58.3754,58.4592,58.3474,58.4499,173465.0
2023-06-22 15:50:00,62.77,62.79,62.67,62.76,299225.0,58.4499,58.4685,58.3567,58.4406,299225.0
2023-06-23 09:30:00,63.04,63.04,62.1,62.28,122022.0,58.7013,58.7013,57.826,57.9936,122022.0
2023-06-23 09:40:00,62.29,62.98,62.22,62.9,65727.0,58.0029,58.6454,57.9377,58.5709,65727.0
2023-06-23 09:50:00,62.89,63.09,62.76,62.91,81700.0,58.5616,58.7478,58.4406,58.5802,81700.0
2023-06-23 10:00:00,62.94,63.11,62.94,62.98,41445.0,58.6082,58.7665,58.6082,58.6454,41445.0
2023-06-23 10:10:00,62.98,62.98,62.81,62.88,35279.0,58.6454,58.6454,58.4871,58.5523,35279.0
2023-06-23 10:20:00,62.87,63.05,62.86,62.9,22458.0,58.543,58.7106,58.5337,58.5709,22458.0
2023-06-23 10:30:00,62.91,62.91,62.73,62.77,26857.0,58.5802,58.5802,58.4126,58.4499,26857.0
2023-06-23 10:40:00,62.78,62.82,62.67,62.8,22831.0,58.4592,58.4964,58.3567,58.4778,22831.0
2023-06-23 10:50:00,62.8,62.8,62.59,62.6,33358.0,58.4778,58.4778,58.2823,58.2916,33358.0
2023-06-23 11:00:00,62.59,62.7,62.42,62.45,22954.0,58.2823,58.3847,58.124,58.1519,22954.0
2023-06-23 11:10:00,62.44,62.55,62.4,62.41,18026.0,58.1426,58.245,58.1053,58.1146,18026.0
2023-06-23 11:20:00,62.4,62.44,62.31,62.4,25570.0,58.1053,58.1426,58.0215,58.1053,25570.0
2023-06-23 11:30:00,62.41,62.45,62.35,62.38,18391.0,58.1146,58.1519,58.0588,58.0867,18391.0
2023-06-23 11:40:00,62.37,62.41,62.3,62.35,11657.0,58.0774,58.1146,58.0122,58.0588,11657.0
2023-06-23 11:50:00,62.34,62.35,62.22,62.35,17143.0,58.0495,58.0588,57.9377,58.0588,17143.0
2023-06-23 12:00:00,62.37,62.38,62.24,62.24,25667.0,58.0774,58.0867,57.9563,57.9563,25667.0
2023-06-23 12:10:00,62.24,62.25,62.16,62.19,30617.0,57.9563,57.9657,57.8818,57.9098,30617.0
2023-06-23 12:20:00,62.19,62.19,62.07,62.1,32565.0,57.9098,57.9098,57.798,57.826,32565.0
2023-06-23 12:30:00,62.11,62.12,61.99,61.99,143130.0,57.8353,57.8446,57.7235,57.7235,143130.0
2023-06-23 12:40:00,62.0,62.09,61.93,62.09,23983.0,57.7329,57.8167,57.6677,57.8167,23983.0
2023-06-23 12:50:00,62.08,62.08,61.96,61.97,17975.0,57.8074,57.8074,57.6956,57.7049,17975.0
2023-06-23 13:00:00,61.97,61.98,61.78,61.78,25467.0,57.7049,57.7142,57.528,57.528,25467.0
2023-06-23 13:10:00,61.78,61.84,61.76,61.79,41550.0,57.528,57.5839,57.5094,57.5373,41550.0
2023-06-23 13:20:00,61.81,61.93,61.81,61.9,36105.0,57.5559,57.6677,57.5559,57.6397,36105.0
2023-06-23 13:30:00,61.89,62.01,61.89,61.96,28724.0,57.6304,57.7422,57.6304,57.6956,28724.0
2023-06-23 13:40:00,61.96,62.05,61.94,62.0,201700.0,57.6956,57.7794,57.677,57.7329,201700.0
2023-06-23 13:50:00,62.02,62.07,61.99,62.04,22908.0,57.7515,57.798,57.7235,57.7701,22908.0
2023-06-23 14:00:00,62.03,62.03,61.86,61.94,23479.0,57.7608,57.7608,57.6025,57.677,23479.0
2023-06-23 14:10:00,61.94,62.03,61.93,61.97,30536.0,57.677,57.7608,57.6677,57.7049,30536.0
2023-06-23 14:20:00,61.96,62.01,61.91,61.94,44506.0,57.6956,57.7422,57.6491,57.677,44506.0
2023-06-23 14:30:00,61.94,61.95,61.87,61.93,45577.0,57.677,57.6863,57.6118,57.6677,45577.0
2023-06-23 14:40:00,61.93,61.93,61.85,61.91,81087.0,57.6677,57.6677,57.5932,57.6491,81087.0
2023-06-23 14:50:00,61.91,61.92,61.84,61.92,90850.0,57.6491,57.6584,57.5839,57.6584,90850.0
2023-06-23 15:00:00,61.91,61.96,61.83,61.96,82784.0,57.6491,57.6956,57.5746,57.6956,82784.0
2023-06-23 15:10:00,61.96,61.99,61.88,61.92,52680.0,57.6956,57.7235,57.6211,57.6584,52680.0
2023-06-23 15:20:00,61.92,61.97,61.87,61.89,61003.0,57.6584,57.7049,57.6118,57.6304,61003.0
2023-06-23 15:30:00,61.9,62.0,61.87,61.97,66704.0,57.6397,57.7329,57.6118,57.7049,66704.0
2023-06-23 15:40:00,61.97,62.01,61.94,62.0,167859.0,57.7049,57.7422,57.677,57.7329,167859.0
2023-06-23 15:50:00,62.0,62.17,61.73,62.1,848932.0,57.7329,57.8912,57.4814,57.826,848932.0
2023-06-26 09:30:00,62.21,62.44,62.08,62.21,72777.0,57.9284,58.1426,57.8074,57.9284,72777.0
2023-06-26 09:40:00,62.22,62.41,62.07,62.09,145557.0,57.9377,58.1146,57.798,57.8167,145557.0
2023-06-26 09:50:00,62.09,62.15,61.91,61.95,58364.0,57.8167,57.8725,57.6491,57.6863,58364.0
2023-06-26 10:00:00,61.96,62.19,61.96,62.13,47112.0,57.6956,57.9098,57.6956,57.8539,47112.0
2023-06-26 10:10:00,62.08,62.08,61.92,62.05,45393.0,57.8074,57.8074,57.6584,57.7794,45393.0
2023-06-26 10:20:00,62.04,62.08,61.94,61.96,20954.0,57.7701,57.8074,57.677,57.6956,20954.0
2023-06-26 10:30:00,61.94,61.99,61.8,61.82,41638.0,57.677,57.7235,57.5466,57.5652,41638.0
2023-06-26 10:40:00,61.83,61.99,61.78,61.92,32162.0,57.5746,57.7235,57.528,57.6584,32162.0
2023-06-26 10:50:00,61.92,61.98,61.84,61.97,40053.0,57.6584,57.7142,57.5839,57.7049,40053.0
2023-06-26 11:00:00,61.98,62.2,61.98,62.16,133135.0,57.7142,57.9191,57.7142,57.8818,133135.0
2023-06-26 11:10:00,62.17,62.38,62.11,62.36,111764.0,57.8912,58.0867,57.8353,58.0681,111764.0
2023-06-26 11:20:00,62.38,62.47,62.38,62.46,40190.0,58.0867,58.1705,58.0867,58.1612,40190.0
2023-06-26 11:30:00,62.47,62.58,62.46,62.57,40044.0,58.1705,58.2729,58.1612,58.2636,40044.0
2023-06-26 11:40:00,62.59,62.68,62.58,62.64,29168.0,58.2823,58.3661,58.2729,58.3288,29168.0
2023-06-26 11:50:00,62.67,62.67,62.54,62.55,21724.0,58.3567,58.3567,58.2357,58.245,21724.0
2023-06-26 12:00:00,62.56,62.72,62.56,62.72,162360.0,58.2543,58.4033,58.2543,58.4033,162360.0
2023-06-26 12:10:00,62.72,62.74,62.63,62.72,32512.0,58.4033,58.4219,58.3195,58.4033,32512.0
2023-06-26 12:20:00,62.73,62.9,62.73,62.9,47319.0,58.4126,58.5709,58.4126,58.5709,47319.0
2023-06-26 12:30:00,62.9,62.94,62.85,62.93,51267.0,58.5709,58.6082,58.5244,58.5989,51267.0
2023-06-26 12:40:00,62.92,63.04,62.87,62.96,45441.0,58.5895,58.7013,58.543,58.6268,45441.0
2023-06-26 12:50:00,62.96,63.05,62.91,62.93,90272.0,58.6268,58.7106,58.5802,58.5989,90272.0
2023-06-26 13:00:00,62.94,63.0,62.93,62.96,27854.0,58.6082,58.664,58.5989,58.6268,27854.0
2023-06-26 13:10:00,62.95,62.96,62.85,62.86,27312.0,58.6175,58.6268,58.5244,58.5337,27312.0
2023-06-26 13:20:00,62.86,62.92,62.84,62.92,22754.0,58.5337,58.5895,58.515,58.5895,22754.0
2023-06-26 13:30:00,62.93,62.96,62.85,62.86,30511.0,58.5989,58.6268,58.5244,58.5337,30511.0
2023-06-26 13:40:00,62.87,62.96,62.8,62.95,32176.0,58.543,58.6268,58.4778,58.6175,32176.0
2023-06-26 13:50:00,62.96,63.0,62.89,62.9,73871.0,58.6268,58.664,58.5616,58.5709,73871.0
2023-06-26 14:00:00,62.9,62.98,62.79,62.79,29993.0,58.5709,58.6454,58.4685,58.4685,29993.0
2023-06-26 14:10:00,62.8,62.81,62.67,62.68,35581.0,58.4778,58.4871,58.3567,58.3661,35581.0
2023-06-26 14:20:00,62.67,62.76,62.65,62.75,19155.0,58.3567,58.4406,58.3381,58.4312,19155.0
2023-06-26 14:30:00,62.75,62.79,62.71,62.73,30749.0,58.4312,58.4685,58.394,58.4126,30749.0
2023-06-26 14:40:00,62.73,62.76,62.69,62.73,21612.0,58.4126,58.4406,58.3754,58.4126,21612.0
2023-06-26 14:50:00,62.73,62.79,62.7,62.78,42034.0,58.4126,58.4685,58.3847,58.4592,42034.0
2023-06-26 15:00:00,62.78,62.79,62.67,62.68,100196.0,58.4592,58.4685,58.3567,58.3661,100196.0
2023-06-26 15:10:00,62.68,62.73,62.63,62.72,39550.0,58.3661,58.4126,58.3195,58.4033,39550.0
2023-06-26 15:20:00,62.72,62.75,62.67,62.68,71030.0,58.4033,58.4312,58.3567,58.3661,71030.0
2023-06-26 15:30:00,62.69,62.78,62.67,62.78,89338.0,58.3754,58.4592,58.3567,58.4592,89338.0
2023-06-26 15:40:00,62.78,62.92,62.77,62.9,129113.0,58.4592,58.5895,58.4499,58.5709,129113.0
2023-06-26 15:50:00,62.9,62.93,62.82,62.86,303295.0,58.5709,58.5989,58.4964,58.5337,303295.0
2023-06-27 09:30:00,62.89,62.99,62.63,62.8,80733.0,58.5616,58.6547,58.3195,58.4778,80733.0
2023-06-27 09:40:00,62.79,62.88,62.5,62.6,47573.0,58.4685,58.5523,58.1984,58.2916,47573.0
2023-06-27 09:50:00,62.6,62.62,62.5,62.59,40689.0,58.2916,58.3102,58.1984,58.2823,40689.0
2023-06-27 10:00:00,62.58,62.66,62.5,62.64,64318.0,58.2729,58.3474,58.1984,58.3288,64318.0
2023-06-27 10:10:00,62.6,62.97,62.6,62.94,114063.0,58.2916,58.6361,58.2916,58.6082,114063.0
2023-06-27 10:20:00,62.92,63.03,62.74,62.82,41680.0,58.5895,58.692,58.4219,58.4964,41680.0
2023-06-27 10:30:00,62.82,62.91,62.77,62.79,56217.0,58.4964,58.5802,58.4499,58.4685,56217.0
2023-06-27 10:40:00,62.79,62.88,62.73,62.81,61441.0,58.4685,58.5523,58.4126,58.4871,61441.0
2023-06-27 10:50:00,62.82,62.95,62.79,62.93,43134.0,58.4964,58.6175,58.4685,58.5989,43134.0
2023-06-27 11:00:00,62.94,62.99,62.9,62.94,21663.0,58.6082,58.6547,58.5709,58.6082,21663.0
2023-06-27 11:10:00,62.93,62.94,62.76,62.85,56378.0,58.5989,58.6082,58.4406,58.5244,56378.0
2023-06-27 11:20:00,62.85,62.85,62.66,62.66,32527.0,58.5244,58.5244,58.3474,58.3474,32527.0
2023-06-27 11:30:00,62.65,62.75,62.63,62.73,39507.0,58.3381,58.4312,58.3195,58.4126,39507.0
2023-06-27 11:40:00,62.73,62.73,62.65,62.68,31766.0,58.4126,58.4126,58.3381,58.3661,31766.0
2023-06-27 11:50:00,62.67,62.71,62.63,62.68,19404.0,58.3567,58.394,58.3195,58.3661,19404.0
2023-06-27 12:00:00,62.69,62.71,62.61,62.62,16444.0,58.3754,58.394,58.3009,58.3102,16444.0
2023-06-27 12:10:00,62.62,62.68,62.6,62.61,14762.0,58.3102,58.3661,58.2916,58.3009,14762.0
2023-06-27 12:20:00,62.63,62.68,62.62,62.64,16392.0,58.3195,58.3661,58.3102,58.3288,16392.0
2023-06-27 12:30:00,62.65,62.75,62.63,62.74,13896.0,58.3381,58.4312,58.3195,58.4219,13896.0
2023-06-27 12:40:00,62.74,62.74,62.69,62.7,23094.0,58.4219,58.4219,58.3754,58.3847,23094.0
2023-06-27 12:50:00,62.7,62.7,62.58,62.61,18399.0,58.3847,58.3847,58.2729,58.3009,18399.0
2023-06-27 13:00:00,62.61,62.71,62.6,62.66,18629.0,58.3009,58.394,58.2916,58.3474,18629.0
2023-06-27 13:10:00,62.67,62.67,62.58,62.62,33501.0,58.3567,58.3567,58.2729,58.3102,33501.0
2023-06-27 13:20:00,62.63,62.71,62.63,62.67,31845.0,58.3195,58.394,58.3195,58.3567,31845.0
2023-06-27 13:30:00,62.66,62.7,62.64,62.64,24415.0,58.3474,58.3847,58.3288,58.3288,24415.0
2023-06-27 13:40:00,62.64,62.66,62.57,62.65,61475.0,58.3288,58.3474,58.2636,58.3381,61475.0
2023-06-27 13:50:00,62.66,62.67,62.59,62.59,156753.0,58.3474,58.3567,58.2823,58.2823,156753.0
2023-06-27 14:00:00,62.59,62.66,62.59,62.63,26408.0,58.2823,58.3474,58.2823,58.3195,26408.0
2023-06-27 14:10:00,62.63,62.67,62.6,62.64,42442.0,58.3195,58.3567,58.2916,58.3288,42442.0
2023-06-27 14:20:00,62.65,62.66,62.5,62.52,39801.0,58.3381,58.3474,58.1984,58.2171,39801.0
2023-06-27 14:30:00,62.52,62.57,62.5,62.57,49887.0,58.2171,58.2636,58.1984,58.2636,49887.0
2023-06-27 14:40:00,62.58,62.64,62.5,62.6,76092.0,58.2729,58.3288,58.1984,58.2916,76092.0
2023-06-27 14:50:00,62.61,62.64,62.53,62.55,33814.0,58.3009,58.3288,58.2264,58.245,33814.0
2023-06-27 15:00:00,62.55,62.66,62.55,62.65,80532.0,58.245,58.3474,58.245,58.3381,80532.0
2023-06-27 15:10:00,62.64,62.67,62.6,62.65,33228.0,58.3288,58.3567,58.2916,58.3381,33228.0
2023-06-27 15:20:00,62.65,62.65,62.6,62.65,73466.0,58.3381,58.3381,58.2916,58.3381,73466.0
2023-06-27 15:30:00,62.65,62.68,62.58,62.6,68290.0,58.3381,58.3661,58.2729,58.2916,68290.0
2023-06-27 15:40:00,62.62,62.62,62.56,62.57,61028.0,58.3102,58.3102,58.2543,58.2636,61028.0
2023-06-27 15:50:00,62.57,62.57,62.41,62.42,229662.0,58.2636,58.2636,58.1146,58.124,229662.0
2023-06-28 09:30:00,62.45,62.51,61.42,61.53,80078.0,58.1519,58.2078,57.1928,57.2952,80078.0
2023-06-28 09:40:00,61.55,61.68,61.41,61.42,48465.0,57.3138,57.4349,57.1835,57.1928,48465.0
2023-06-28 09:50:00,61.43,61.6,61.41,61.6,39938.0,57.2021,57.3604,57.1835,57.3604,39938.0
2023-06-28 10:00:00,61.59,61.69,61.51,61.52,42883.0,57.3511,57.4442,57.2766,57.2859,42883.0
2023-06-28 10:10:00,61.52,61.58,61.44,61.5,39988.0,57.2859,57.3418,57.2114,57.2673,39988.0
2023-06-28 10:20:00,61.5,61.5,61.38,61.42,70656.0,57.2673,57.2673,57.1555,57.1928,70656.0
2023-06-28 10:30:00,61.42,61.55,61.37,61.37,67965.0,57.1928,57.3138,57.1462,57.1462,67965.0
2023-06-28 10:40:00,61.37,61.45,61.21,61.25,29459.0,57.1462,57.2207,56.9972,57.0345,29459.0
2023-06-28 10:50:00,61.25,61.42,61.21,61.4,30189.0,57.0345,57.1928,56.9972,57.1742,30189.0
2023-06-28 11:00:00,61.4,61.49,61.32,61.35,37190.0,57.1742,57.258,57.0997,57.1276,37190.0
2023-06-28 11:10:00,61.35,61.53,61.33,61.47,25638.0,57.1276,57.2952,57.109,57.2393,25638.0
2023-06-28 11:20:00,61.47,61.57,61.45,61.57,33622.0,57.2393,57.3325,57.2207,57.3325,33622.0
2023-06-28 11:30:00,61.57,61.58,61.45,61.48,48544.0,57.3325,57.3418,57.2207,57.2486,48544.0
2023-06-28 11:40:00,61.47,61.51,61.27,61.31,35590.0,57.2393,57.2766,57.0531,57.0903,35590.0
2023-06-28 11:50:00,61.31,61.33,61.21,61.22,20345.0,57.0903,57.109,56.9972,57.0065,20345.0
2023-06-28 12:00:00,61.22,61.25,61.17,61.22,35855.0,57.0065,57.0345,56.96,57.0065,35855.0
2023-06-28 12:10:00,61.21,61.37,61.18,61.29,37506.0,56.9972,57.1462,56.9693,57.0717,37506.0
2023-06-28 12:20:00,61.3,61.51,61.3,61.49,31491.0,57.081,57.2766,57.081,57.258,31491.0
2023-06-28 12:30:00,61.51,61.53,61.43,61.53,18593.0,57.2766,57.2952,57.2021,57.2952,18593.0
2023-06-28 12:40:00,61.52,61.52,61.41,61.47,43067.0,57.2859,57.2859,57.1835,57.2393,43067.0
2023-06-28 12:50:00,61.48,61.49,61.35,61.39,25032.0,57.2486,57.258,57.1276,57.1648,25032.0
2023-06-28 13:00:00,61.4,61.4,61.31,61.34,18679.0,57.1742,57.1742,57.0903,57.1183,18679.0
2023-06-28 13:10:00,61.35,61.41,61.32,61.41,18004.0,57.1276,57.1835,57.0997,57.1835,18004.0
2023-06-28 13:20:00,61.41,61.45,61.37,61.38,29004.0,57.1835,57.2207,57.1462,57.1555,29004.0
2023-06-28 13:30:00,61.37,61.37,61.2,61.22,28387.0,57.1462,57.1462,56.9879,57.0065,28387.0
2023-06-28 13:40:00,61.22,61.23,61.15,61.16,22868.0,57.0065,57.0159,56.9414,56.9507,22868.0
2023-06-28 13:50:00,61.17,61.21,61.12,61.2,23375.0,56.96,56.9972,56.9134,56.9879,23375.0
2023-06-28 14:00:00,61.21,61.27,61.2,61.27,18427.0,56.9972,57.0531,56.9879,57.0531,18427.0
2023-06-28 14:10:00,61.27,61.33,61.26,61.33,20591.0,57.0531,57.109,57.0438,57.109,20591.0
2023-06-28 14:20:00,61.32,61.34,61.26,61.28,18625.0,57.0997,57.1183,57.0438,57.0624,18625.0
2023-06-28 14:30:00,61.28,61.32,61.24,61.27,27619.0,57.0624,57.0997,57.0252,57.0531,27619.0
2023-06-28 14:40:00,61.27,61.31,61.19,61.2,27674.0,57.0531,57.0903,56.9786,56.9879,27674.0
2023-06-28 14:50:00,61.2,61.23,61.16,61.18,20959.0,56.9879,57.0159,56.9507,56.9693,20959.0
2023-06-28 15:00:00,61.18,61.32,61.18,61.3,55150.0,56.9693,57.0997,56.9693,57.081,55150.0
2023-06-28 15:10:00,61.3,61.32,61.25,61.3,66337.0,57.081,57.0997,57.0345,57.081,66337.0
2023-06-28 15:20:00,61.29,61.32,61.25,61.26,39409.0,57.0717,57.0997,57.0345,57.0438,39409.0
2023-06-28 15:30:00,61.25,61.29,61.18,61.19,59106.0,57.0345,57.0717,56.9693,56.9786,59106.0
2023-06-28 15:40:00,61.18,61.23,61.15,61.16,52272.0,56.9693,57.0159,56.9414,56.9507,52272.0
2023-06-28 15:50:00,61.15,61.26,61.11,61.26,318780.0,56.9414,57.0438,56.9041,57.0438,318780.0
2023-06-29 09:30:00,60.7,60.84,60.39,60.84,92078.0,56.5223,56.6527,56.2337,56.6527,92078.0
2023-06-29 09:40:00,60.85,61.15,60.74,60.89,84548.0,56.662,56.9414,56.5596,56.6993,84548.0
2023-06-29 09:50:00,60.9,61.09,60.78,60.98,83085.0,56.7086,56.8855,56.5968,56.7831,83085.0
2023-06-29 10:00:00,61.0,61.05,60.86,61.03,58687.0,56.8017,56.8482,56.6713,56.8296,58687.0
2023-06-29 10:10:00,61.02,61.26,61.0,61.23,32221.0,56.8203,57.0438,56.8017,57.0159,32221.0
2023-06-29 10:20:00,61.23,61.28,61.17,61.28,34882.0,57.0159,57.0624,56.96,57.0624,34882.0
2023-06-29 10:30:00,61.29,61.32,61.19,61.2,29934.0,57.0717,57.0997,56.9786,56.9879,29934.0
2023-06-29 10:40:00,61.22,61.29,61.19,61.23,52268.0,57.0065,57.0717,56.9786,57.0159,52268.0
2023-06-29 10:50:00,61.24,61.28,61.11,61.12,28655.0,57.0252,57.0624,56.9041,56.9134,28655.0
2023-06-29 11:00:00,61.12,61.29,61.12,61.29,34006.0,56.9134,57.0717,56.9134,57.0717,34006.0
2023-06-29 11:10:00,61.29,61.35,61.13,61.17,30815.0,57.0717,57.1276,56.9227,56.96,30815.0
2023-06-29 11:20:00,61.17,61.21,61.09,61.18,40258.0,56.96,56.9972,56.8855,56.9693,40258.0
2023-06-29 11:30:00,61.18,61.32,61.18,61.29,28359.0,56.9693,57.0997,56.9693,57.0717,28359.0
2023-06-29 11:40:00,61.3,61.39,61.27,61.39,34951.0,57.081,57.1648,57.0531,57.1648,34951.0
2023-06-29 11:50:00,61.39,61.39,61.3,61.36,20170.0,57.1648,57.1648,57.081,57.1369,20170.0
2023-06-29 12:00:00,61.36,61.45,61.34,61.4,48854.0,57.1369,57.2207,57.1183,57.1742,48854.0
2023-06-29 12:10:00,61.4,61.5,61.37,61.48,32000.0,57.1742,57.2673,57.1462,57.2486,32000.0
2023-06-29 12:20:00,61.49,61.57,61.49,61.55,36290.0,57.258,57.3325,57.258,57.3138,36290.0
2023-06-29 12:30:00,61.54,61.56,61.46,61.54,35929.0,57.3045,57.3231,57.23,57.3045,35929.0
2023-06-29 12:40:00,61.54,61.55,61.48,61.52,30322.0,57.3045,57.3138,57.2486,57.2859,30322.0
2023-06-29 12:50:00,61.52,61.53,61.48,61.52,25038.0,57.2859,57.2952,57.2486,57.2859,25038.0
2023-06-29 13:00:00,61.52,61.53,61.43,61.45,33901.0,57.2859,57.2952,57.2021,57.2207,33901.0
2023-06-29 13:10:00,61.46,61.49,61.39,61.39,29494.0,57.23,57.258,57.1648,57.1648,29494.0
2023-06-29 13:20:00,61.39,61.42,61.33,61.42,21855.0,57.1648,57.1928,57.109,57.1928,21855.0
2023-06-29 13:30:00,61.42,61.43,61.36,61.4,60877.0,57.1928,57.2021,57.1369,57.1742,60877.0
2023-06-29 13:40:00,61.4,61.46,61.38,61.41,25996.0,57.1742,57.23,57.1555,57.1835,25996.0
2023-06-29 13:50:00,61.42,61.42,61.26,61.27,39636.0,57.1928,57.1928,57.0438,57.0531,39636.0
2023-06-29 14:00:00,61.27,61.3,61.19,61.22,35133.0,57.0531,57.081,56.9786,57.0065,35133.0
2023-06-29 14:10:00,61.22,61.32,61.21,61.32,24172.0,57.0065,57.0997,56.9972,57.0997,24172.0
2023-06-29 14:20:00,61.32,61.34,61.26,61.27,20265.0,57.0997,57.1183,57.0438,57.0531,20265.0
2023-06-29 14:30:00,61.27,61.34,61.26,61.3,19550.0,57.0531,57.1183,57.0438,57.081,19550.0
2023-06-29 14:40:00,61.3,61.39,61.29,61.36,57225.0,57.081,57.1648,57.0717,57.1369,57225.0
2023-06-29 14:50:00,61.35,61.4,61.3,61.39,31130.0,57.1276,57.1742,57.081,57.1648,31130.0
2023-06-29 15:00:00,61.39,61.43,61.36,61.42,21682.0,57.1648,57.2021,57.1369,57.1928,21682.0
2023-06-29 15:10:00,61.42,61.47,61.39,61.45,35240.0,57.1928,57.2393,57.1648,57.2207,35240.0
2023-06-29 15:20:00,61.45,61.48,61.41,61.43,28909.0,57.2207,57.2486,57.1835,57.2021,28909.0
2023-06-29 15:30:00,61.43,61.46,61.29,61.3,57336.0,57.2021,57.23,57.0717,57.081,57336.0
2023-06-29 15:40:00,61.29,61.3,61.12,61.13,113235.0,57.0717,57.081,56.9134,56.9227,113235.0
2023-06-29 15:50:00,61.13,61.3,61.12,61.29,251117.0,56.9227,57.081,56.9134,57.0717,251117.0
2023-06-30 09:30:00,61.36,61.69,61.26,61.59,88891.0,57.1369,57.4442,57.0438,57.3511,88891.0
2023-06-30 09:40:00,61.53,61.62,61.42,61.51,49156.0,57.2952,57.379,57.1928,57.2766,49156.0
2023-06-30 09:50:00,61.52,61.71,61.52,61.56,35593.0,57.2859,57.4628,57.2859,57.3231,35593.0
2023-06-30 10:00:00,61.57,61.61,61.46,61.6,34419.0,57.3325,57.3697,57.23,57.3604,34419.0
2023-06-30 10:10:00,61.59,61.61,61.47,61.48,39501.0,57.3511,57.3697,57.2393,57.2486,39501.0
2023-06-30 10:20:00,61.49,61.5,61.33,61.35,31963.0,57.258,57.2673,57.109,57.1276,31963.0
2023-06-30 10:30:00,61.35,61.48,61.32,61.34,80046.0,57.1276,57.2486,57.0997,57.1183,80046.0
2023-06-30 10:40:00,61.33,61.43,61.33,61.39,35188.0,57.109,57.2021,57.109,57.1648,35188.0
2023-06-30 10:50:00,61.38,61.48,61.38,61.45,34138.0,57.1555,57.2486,57.1555,57.2207,34138.0
2023-06-30 11:00:00,61.45,61.5,61.35,61.36,33479.0,57.2207,57.2673,57.1276,57.1369,33479.0
2023-06-30 11:10:00,61.36,61.42,61.35,61.41,31309.0,57.1369,57.1928,57.1276,57.1835,31309.0
2023-06-30 11:20:00,61.39,61.51,61.35,61.5,50022.0,57.1648,57.2766,57.1276,57.2673,50022.0
2023-06-30 11:30:00,61.49,61.5,61.35,61.41,42197.0,57.258,57.2673,57.1276,57.1835,42197.0
2023-06-30 11:40:00,61.42,61.52,61.42,61.47,16900.0,57.1928,57.2859,57.1928,57.2393,16900.0
2023-06-30 11:50:00,61.48,61.52,61.42,61.5,22653.0,57.2486,57.2859,57.1928,57.2673,22653.0
2023-06-30 12:00:00,61.51,61.55,61.4,61.41,17560.0,57.2766,57.3138,57.1742,57.1835,17560.0
2023-06-30 12:10:00,61.41,61.54,61.41,61.52,16335.0,57.1835,57.3045,57.1835,57.2859,16335.0
2023-06-30 12:20:00,61.52,61.62,61.51,61.62,10866.0,57.2859,57.379,57.2766,57.379,10866.0
2023-06-30 12:30:00,61.62,61.64,61.55,61.59,20549.0,57.379,57.3976,57.3138,57.3511,20549.0
2023-06-30 12:40:00,61.6,61.65,61.58,61.64,18509.0,57.3604,57.4069,57.3418,57.3976,18509.0
2023-06-30 12:50:00,61.64,61.68,61.61,61.63,20411.0,57.3976,57.4349,57.3697,57.3883,20411.0
2023-06-30 13:00:00,61.63,61.74,61.62,61.7,17037.0,57.3883,57.4908,57.379,57.4535,17037.0
2023-06-30 13:10:00,61.68,61.74,61.66,61.72,15022.0,57.4349,57.4908,57.4163,57.4721,15022.0
2023-06-30 13:20:00,61.72,61.79,61.72,61.78,14830.0,57.4721,57.5373,57.4721,57.528,14830.0
2023-06-30 13:30:00,61.77,61.81,61.74,61.74,27928.0,57.5187,57.5559,57.4908,57.4908,27928.0
2023-06-30 13:40:00,61.73,61.75,61.71,61.75,26989.0,57.4814,57.5001,57.4628,57.5001,26989.0
2023-06-30 13:50:00,61.74,61.75,61.7,61.72,13685.0,57.4908,57.5001,57.4535,57.4721,13685.0
2023-06-30 14:00:00,61.72,61.83,61.72,61.83,23551.0,57.4721,57.5746,57.4721,57.5746,23551.0
2023-06-30 14:10:00,61.83,61.89,61.81,61.84,36186.0,57.5746,57.6304,57.5559,57.5839,36186.0
2023-06-30 14:20:00,61.84,61.97,61.83,61.97,24484.0,57.5839,57.7049,57.5746,57.7049,24484.0
2023-06-30 14:30:00,61.96,62.05,61.96,62.04,36116.0,57.6956,57.7794,57.6956,57.7701,36116.0
2023-06-30 14:40:00,62.04,62.05,61.98,62.0,28497.0,57.7701,57.7794,57.7142,57.7329,28497.0
2023-06-30 14:50:00,62.01,62.06,61.98,62.06,25462.0,57.7422,57.7887,57.7142,57.7887,25462.0
2023-06-30 15:00:00,62.06,62.08,62.03,62.04,22042.0,57.7887,57.8074,57.7608,57.7701,22042.0
2023-06-30 15:10:00,62.04,62.11,62.03,62.07,47483.0,57.7701,57.8353,57.7608,57.798,47483.0
2023-06-30 15:20:00,62.08,62.15,62.03,62.13,48598.0,57.8074,57.8725,57.7608,57.8539,48598.0
2023-06-30 15:30:00,62.13,62.21,62.12,62.18,105758.0,57.8539,57.9284,57.8446,57.9005,105758.0
2023-06-30 15:40:00,62.18,62.21,62.17,62.2,73782.0,57.9005,57.9284,57.8912,57.9191,73782.0
2023-06-30 15:50:00,62.2,62.26,62.15,62.16,351477.0,57.9191,57.975,57.8725,57.8818,351477.0
2023-07-03 09:30:00,62.13,62.44,62.0,62.38,98182.0,57.8539,58.1426,57.7329,58.0867,98182.0
2023-07-03 09:40:00,62.37,62.62,62.27,62.6,72114.0,58.0774,58.3102,57.9843,58.2916,72114.0
2023-07-03 09:50:00,62.61,62.83,62.53,62.65,41807.0,58.3009,58.5057,58.2264,58.3381,41807.0
2023-07-03 10:00:00,62.62,62.76,62.53,62.66,29937.0,58.3102,58.4406,58.2264,58.3474,29937.0
2023-07-03 10:10:00,62.65,62.7,62.59,62.64,19393.0,58.3381,58.3847,58.2823,58.3288,19393.0
2023-07-03 10:20:00,62.64,62.69,62.57,62.63,43968.0,58.3288,58.3754,58.2636,58.3195,43968.0
2023-07-03 10:30:00,62.64,62.73,62.61,62.72,22417.0,58.3288,58.4126,58.3009,58.4033,22417.0
2023-07-03 10:40:00,62.72,62.84,62.71,62.79,36554.0,58.4033,58.515,58.394,58.4685,36554.0
2023-07-03 10:50:00,62.77,62.77,62.53,62.54,22660.0,58.4499,58.4499,58.2264,58.2357,22660.0
2023-07-03 11:00:00,62.53,62.7,62.51,62.64,27733.0,58.2264,58.3847,58.2078,58.3288,27733.0
2023-07-03 11:10:00,62.64,62.64,62.56,62.61,22165.0,58.3288,58.3288,58.2543,58.3009,22165.0
2023-07-03 11:20:00,62.6,62.73,62.58,62.7,23298.0,58.2916,58.4126,58.2729,58.3847,23298.0
2023-07-03 11:30:00,62.7,62.79,62.67,62.78,26843.0,58.3847,58.4685,58.3567,58.4592,26843.0
2023-07-03 11:40:00,62.78,62.8,62.72,62.72,24500.0,58.4592,58.4778,58.4033,58.4033,24500.0
2023-07-03 11:50:00,62.71,62.72,62.65,62.69,22916.0,58.394,58.4033,58.3381,58.3754,22916.0
2023-07-03 12:00:00,62.69,62.76,62.66,62.76,28251.0,58.3754,58.4406,58.3474,58.4406,28251.0
2023-07-03 12:10:00,62.76,62.76,62.68,62.68,35829.0,58.4406,58.4406,58.3661,58.3661,35829.0
2023-07-03 12:20:00,62.63,62.77,62.62,62.77,77013.0,58.3195,58.4499,58.3102,58.4499,77013.0
2023-07-03 12:30:00,62.76,62.79,62.73,62.76,48478.0,58.4406,58.4685,58.4126,58.4406,48478.0
2023-07-03 12:40:00,62.75,62.81,62.73,62.81,70357.0,58.4312,58.4871,58.4126,58.4871,70357.0
2023-07-03 12:50:00,62.82,63.02,62.82,62.99,91819.0,58.4964,58.6827,58.4964,58.6547,91819.0
2023-07-05 09:30:00,62.86,63.11,62.64,63.02,87821.0,58.5337,58.7665,58.3288,58.6827,87821.0
2023-07-05 09:40:00,63.01,63.01,62.72,62.9,139785.0,58.6733,58.6733,58.4033,58.5709,139785.0
2023-07-05 09:50:00,62.9,63.1,62.82,63.1,88051.0,58.5709,58.7572,58.4964,58.7572,88051.0
2023-07-05 10:00:00,63.09,63.17,62.95,63.1,56110.0,58.7478,58.8223,58.6175,58.7572,56110.0
2023-07-05 10:10:00,63.1,63.23,63.01,63.11,64391.0,58.7572,58.8782,58.6733,58.7665,64391.0
2023-07-05 10:20:00,63.1,63.12,62.89,62.97,40147.0,58.7572,58.7758,58.5616,58.6361,40147.0
2023-07-05 10:30:00,62.98,63.11,62.89,63.1,36112.0,58.6454,58.7665,58.5616,58.7572,36112.0
2023-07-05 10:40:00,63.1,63.2,63.07,63.17,50134.0,58.7572,58.8503,58.7292,58.8223,50134.0
2023-07-05 10:50:00,63.17,63.41,63.16,63.29,51631.0,58.8223,59.0458,58.813,58.9341,51631.0
2023-07-05 11:00:00,63.29,63.49,63.29,63.46,49514.0,58.9341,59.1203,58.9341,59.0924,49514.0
2023-07-05 11:10:00,63.46,63.47,63.36,63.46,54803.0,59.0924,59.1017,58.9993,59.0924,54803.0
2023-07-05 11:20:00,63.47,63.67,63.47,63.58,65890.0,59.1017,59.2879,59.1017,59.2041,65890.0
2023-07-05 11:30:00,63.59,63.76,63.59,63.74,48670.0,59.2134,59.3717,59.2134,59.3531,48670.0
2023-07-05 11:40:00,63.74,63.81,63.65,63.68,65588.0,59.3531,59.4183,59.2693,59.2972,65588.0
2023-07-05 11:50:00,63.67,63.78,63.67,63.78,37773.0,59.2879,59.3903,59.2879,59.3903,37773.0
2023-07-05 12:00:00,63.78,63.83,63.68,63.81,53887.0,59.3903,59.4369,59.2972,59.4183,53887.0
2023-07-05 12:10:00,63.81,63.81,63.59,63.59,57452.0,59.4183,59.4183,59.2134,59.2134,57452.0
2023-07-05 12:20:00,63.6,63.69,63.5,63.51,49160.0,59.2227,59.3065,59.1296,59.1389,49160.0
2023-07-05 12:30:00,63.52,63.64,63.51,63.63,56087.0,59.1482,59.26,59.1389,59.2507,56087.0
2023-07-05 12:40:00,63.63,63.63,63.55,63.6,46692.0,59.2507,59.2507,59.1762,59.2227,46692.0
2023-07-05 12:50:00,63.61,63.61,63.54,63.57,41201.0,59.232,59.232,59.1669,59.1948,41201.0
2023-07-05 13:00:00,63.57,63.7,63.56,63.58,60256.0,59.1948,59.3159,59.1855,59.2041,60256.0
2023-07-05 13:10:00,63.57,63.72,63.56,63.72,34870.0,59.1948,59.3345,59.1855,59.3345,34870.0
2023-07-05 13:20:00,63.72,63.77,63.71,63.71,44950.0,59.3345,59.381,59.3252,59.3252,44950.0
2023-07-05 13:30:00,63.73,63.8,63.73,63.75,39323.0,59.3438,59.409,59.3438,59.3624,39323.0
2023-07-05 13:40:00,63.74,63.82,63.73,63.76,42328.0,59.3531,59.4276,59.3438,59.3717,42328.0
2023-07-05 13:50:00,63.76,63.81,63.63,63.64,27555.0,59.3717,59.4183,59.2507,59.26,27555.0
2023-07-05 14:00:00,63.6,63.77,63.57,63.77,55640.0,59.2227,59.381,59.1948,59.381,55640.0
2023-07-05 14:10:00,63.76,63.8,63.7,63.79,44154.0,59.3717,59.409,59.3159,59.3997,44154.0
2023-07-05 14:20:00,63.79,63.79,63.71,63.74,34250.0,59.3997,59.3997,59.3252,59.3531,34250.0
2023-07-05 14:30:00,63.74,63.77,63.69,63.77,39481.0,59.3531,59.381,59.3065,59.381,39481.0
2023-07-05 14:40:00,63.77,63.84,63.77,63.8,33537.0,59.381,59.4462,59.381,59.409,33537.0
2023-07-05 14:50:00,63.8,63.97,63.78,63.95,48573.0,59.409,59.5673,59.3903,59.5486,48573.0
2023-07-05 15:00:00,63.95,63.97,63.9,63.95,42955.0,59.5486,59.5673,59.5021,59.5486,42955.0
2023-07-05 15:10:00,63.95,63.96,63.9,63.93,46813.0,59.5486,59.558,59.5021,59.53,46813.0
2023-07-05 15:20:00,63.93,63.93,63.74,63.77,58676.0,59.53,59.53,59.3531,59.381,58676.0
2023-07-05 15:30:00,63.77,63.77,63.57,63.62,97231.0,59.381,59.381,59.1948,59.2414,97231.0
2023-07-05 15:40:00,63.62,63.7,63.58,63.7,197054.0,59.2414,59.3159,59.2041,59.3159,197054.0
2023-07-05 15:50:00,63.69,63.86,63.64,63.8,520298.0,59.3065,59.4648,59.26,59.409,520298.0
2023-07-06 09:30:00,63.38,63.43,62.74,62.88,89889.0,59.0179,59.0644,58.4219,58.5523,89889.0
2023-07-06 09:40:00,62.91,63.16,62.88,63.02,66732.0,58.5802,58.813,58.5523,58.6827,66732.0
2023-07-06 09:50:00,63.04,63.42,63.0,63.18,49470.0,58.7013,59.0551,58.664,58.8316,49470.0
2023-07-06 10:00:00,63.15,63.37,63.08,63.18,65664.0,58.8037,59.0086,58.7385,58.8316,65664.0
2023-07-06 10:10:00,63.18,63.26,63.02,63.07,54647.0,58.8316,58.9061,58.6827,58.7292,54647.0
2023-07-06 10:20:00,63.08,63.17,63.03,63.13,42877.0,58.7385,58.8223,58.692,58.7851,42877.0
2023-07-06 10:30:00,63.14,63.31,63.1,63.22,59541.0,58.7944,58.9527,58.7572,58.8689,59541.0
2023-07-06 10:40:00,63.21,63.39,63.17,63.35,35791.0,58.8596,59.0272,58.8223,58.9899,35791.0
2023-07-06 10:50:00,63.37,63.54,63.35,63.5,50830.0,59.0086,59.1669,58.9899,59.1296,50830.0
2023-07-06 11:00:00,63.5,63.59,63.41,63.59,76893.0,59.1296,59.2134,59.0458,59.2134,76893.0
2023-07-06 11:10:00,63.59,63.67,63.52,63.56,39226.0,59.2134,59.2879,59.1482,59.1855,39226.0
2023-07-06 11:20:00,63.57,63.69,63.52,63.67,39191.0,59.1948,59.3065,59.1482,59.2879,39191.0
2023-07-06 11:30:00,63.68,63.7,63.61,63.62,82682.0,59.2972,59.3159,59.232,59.2414,82682.0
2023-07-06 11:40:00,63.62,63.83,63.62,63.82,69718.0,59.2414,59.4369,59.2414,59.4276,69718.0
2023-07-06 11:50:00,63.81,63.93,63.81,63.87,56263.0,59.4183,59.53,59.4183,59.4742,56263.0
2023-07-06 12:00:00,63.88,63.92,63.74,63.88,165371.0,59.4835,59.5207,59.3531,59.4835,165371.0
2023-07-06 12:10:00,63.88,63.97,63.88,63.89,59099.0,59.4835,59.5673,59.4835,59.4928,59099.0
2023-07-06 12:20:00,63.89,64.03,63.88,64.0,98231.0,59.4928,59.6231,59.4835,59.5952,98231.0
2023-07-06 12:30:00,64.0,64.01,63.86,63.87,76819.0,59.5952,59.6045,59.4648,59.4742,76819.0
2023-07-06 12:40:00,63.87,63.88,63.77,63.88,70274.0,59.4742,59.4835,59.381,59.4835,70274.0
2023-07-06 12:50:00,63.89,63.93,63.81,63.84,50751.0,59.4928,59.53,59.4183,59.4462,50751.0
2023-07-06 13:00:00,63.83,63.91,63.81,63.88,71762.0,59.4369,59.5114,59.4183,59.4835,71762.0
2023-07-06 13:10:00,63.88,63.91,63.86,63.86,48077.0,59.4835,59.5114,59.4648,59.4648,48077.0
2023-07-06 13:20:00,63.85,63.93,63.84,63.93,54725.0,59.4555,59.53,59.4462,59.53,54725.0
2023-07-06 13:30:00,63.93,63.94,63.76,63.77,52861.0,59.53,59.5393,59.3717,59.381,52861.0
2023-07-06 13:40:00,63.77,63.86,63.76,63.85,51987.0,59.381,59.4648,59.3717,59.4555,51987.0
2023-07-06 13:50:00,63.85,63.89,63.81,63.81,46217.0,59.4555,59.4928,59.4183,59.4183,46217.0
2023-07-06 14:00:00,63.81,63.85,63.75,63.76,38663.0,59.4183,59.4555,59.3624,59.3717,38663.0
2023-07-06 14:10:00,63.75,63.84,63.74,63.8,35430.0,59.3624,59.4462,59.3531,59.409,35430.0
2023-07-06 14:20:00,63.8,63.82,63.77,63.81,43373.0,59.409,59.4276,59.381,59.4183,43373.0
2023-07-06 14:30:00,63.8,63.82,63.78,63.81,46927.0,59.409,59.4276,59.3903,59.4183,46927.0
2023-07-06 14:40:00,63.81,63.83,63.78,63.79,41572.0,59.4183,59.4369,59.3903,59.3997,41572.0
2023-07-06 14:50:00,63.79,63.81,63.74,63.8,38513.0,59.3997,59.4183,59.3531,59.409,38513.0
2023-07-06 15:00:00,63.8,63.81,63.76,63.8,128433.0,59.409,59.4183,59.3717,59.409,128433.0
2023-07-06 15:10:00,63.8,63.82,63.72,63.75,81094.0,59.409,59.4276,59.3345,59.3624,81094.0
2023-07-06 15:20:00,63.75,63.8,63.74,63.75,48297.0,59.3624,59.409,59.3531,59.3624,48297.0
2023-07-06 15:30:00,63.75,63.77,63.63,63.77,109528.0,59.3624,59.381,59.2507,59.381,109528.0
2023-07-06 15:40:00,63.77,63.91,63.76,63.91,200816.0,59.381,59.5114,59.3717,59.5114,200816.0
2023-07-06 15:50:00,63.9,63.94,63.73,63.76,605555.0,59.5021,59.5393,59.3438,59.3717,605555.0
2023-07-07 09:30:00,63.3,63.43,63.04,63.22,149023.0,58.9434,59.0644,58.7013,58.8689,149023.0
2023-07-07 09:40:00,63.22,63.35,63.04,63.3,86814.0,58.8689,58.9899,58.7013,58.9434,86814.0
2023-07-07 09:50:00,63.31,63.4,63.24,63.26,74393.0,58.9527,59.0365,58.8875,58.9061,74393.0
2023-07-07 10:00:00,63.29,63.31,63.07,63.2,136829.0,58.9341,58.9527,58.7292,58.8503,136829.0
2023-07-07 10:10:00,63.2,63.22,63.04,63.14,58810.0,58.8503,58.8689,58.7013,58.7944,58810.0
2023-07-07 10:20:00,63.15,63.22,63.12,63.13,49506.0,58.8037,58.8689,58.7758,58.7851,49506.0
2023-07-07 10:30:00,63.14,63.23,63.08,63.11,45082.0,58.7944,58.8782,58.7385,58.7665,45082.0
2023-07-07 10:40:00,63.12,63.23,63.09,63.16,41437.0,58.7758,58.8782,58.7478,58.813,41437.0
2023-07-07 10:50:00,63.16,63.24,63.1,63.13,74174.0,58.813,58.8875,58.7572,58.7851,74174.0
2023-07-07 11:00:00,63.13,63.16,63.03,63.05,50530.0,58.7851,58.813,58.692,58.7106,50530.0
2023-07-07 11:10:00,63.04,63.1,62.97,63.0,89560.0,58.7013,58.7572,58.6361,58.664,89560.0
2023-07-07 11:20:00,63.0,63.17,62.99,63.17,37826.0,58.664,58.8223,58.6547,58.8223,37826.0
2023-07-07 11:30:00,63.17,63.31,63.13,63.15,50017.0,58.8223,58.9527,58.7851,58.8037,50017.0
2023-07-07 11:40:00,63.15,63.25,63.14,63.15,55664.0,58.8037,58.8968,58.7944,58.8037,55664.0
2023-07-07 11:50:00,63.15,63.19,63.11,63.18,37939.0,58.8037,58.841,58.7665,58.8316,37939.0
2023-07-07 12:00:00,63.18,63.25,63.16,63.2,30152.0,58.8316,58.8968,58.813,58.8503,30152.0
2023-07-07 12:10:00,63.2,63.24,63.15,63.19,31865.0,58.8503,58.8875,58.8037,58.841,31865.0
2023-07-07 12:20:00,63.18,63.23,63.17,63.21,30213.0,58.8316,58.8782,58.8223,58.8596,30213.0
2023-07-07 12:30:00,63.22,63.23,63.11,63.19,46786.0,58.8689,58.8782,58.7665,58.841,46786.0
2023-07-07 12:40:00,63.19,63.3,63.16,63.23,23173.0,58.841,58.9434,58.813,58.8782,23173.0
2023-07-07 12:50:00,63.22,63.28,63.21,63.28,19563.0,58.8689,58.9248,58.8596,58.9248,19563.0
2023-07-07 13:00:00,63.28,63.36,63.26,63.29,35110.0,58.9248,58.9993,58.9061,58.9341,35110.0
2023-07-07 13:10:00,63.29,63.39,63.28,63.36,30770.0,58.9341,59.0272,58.9248,58.9993,30770.0
2023-07-07 13:20:00,63.36,63.39,63.3,63.33,35494.0,58.9993,59.0272,58.9434,58.9713,35494.0
2023-07-07 13:30:00,63.32,63.33,63.2,63.24,47559.0,58.962,58.9713,58.8503,58.8875,47559.0
2023-07-07 13:40:00,63.24,63.27,63.2,63.21,24626.0,58.8875,58.9154,58.8503,58.8596,24626.0
2023-07-07 13:50:00,63.21,63.23,63.16,63.18,37296.0,58.8596,58.8782,58.813,58.8316,37296.0
2023-07-07 14:00:00,63.19,63.26,63.18,63.24,32221.0,58.841,58.9061,58.8316,58.8875,32221.0
2023-07-07 14:10:00,63.24,63.28,63.19,63.2,39494.0,58.8875,58.9248,58.841,58.8503,39494.0
2023-07-07 14:20:00,63.19,63.22,63.16,63.21,37333.0,58.841,58.8689,58.813,58.8596,37333.0
2023-07-07 14:30:00,63.21,63.22,63.12,63.14,37665.0,58.8596,58.8689,58.7758,58.7944,37665.0
2023-07-07 14:40:00,63.14,63.17,63.12,63.13,40431.0,58.7944,58.8223,58.7758,58.7851,40431.0
2023-07-07 14:50:00,63.13,63.14,63.08,63.1,53545.0,58.7851,58.7944,58.7385,58.7572,53545.0
2023-07-07 15:00:00,63.1,63.12,63.02,63.04,31416.0,58.7572,58.7758,58.6827,58.7013,31416.0
2023-07-07 15:10:00,63.04,63.05,62.98,63.0,71886.0,58.7013,58.7106,58.6454,58.664,71886.0
2023-07-07 15:20:00,62.99,63.05,62.96,63.03,77637.0,58.6547,58.7106,58.6268,58.692,77637.0
2023-07-07 15:30:00,63.04,63.08,62.96,62.98,94331.0,58.7013,58.7385,58.6268,58.6454,94331.0
2023-07-07 15:40:00,62.98,63.01,62.89,62.9,140215.0,58.6454,58.6733,58.5616,58.5709,140215.0
2023-07-07 15:50:00,62.9,62.97,62.86,62.91,376699.0,58.5709,58.6361,58.5337,58.5802,376699.0
2023-07-10 09:30:00,63.05,63.34,62.78,62.95,124923.0,58.7106,58.9806,58.4592,58.6175,124923.0
2023-07-10 09:40:00,62.94,63.11,62.94,63.11,116333.0,58.6082,58.7665,58.6082,58.7665,116333.0
2023-07-10 09:50:00,63.11,63.45,63.11,63.23,74506.0,58.7665,59.0831,58.7665,58.8782,74506.0
2023-07-10 10:00:00,63.23,63.29,63.04,63.05,46624.0,58.8782,58.9341,58.7013,58.7106,46624.0
2023-07-10 10:10:00,63.05,63.05,62.76,62.84,192658.0,58.7106,58.7106,58.4406,58.515,192658.0
2023-07-10 10:20:00,62.84,62.84,62.61,62.73,131329.0,58.515,58.515,58.3009,58.4126,131329.0
2023-07-10 10:30:00,62.73,62.75,62.51,62.57,160217.0,58.4126,58.4312,58.2078,58.2636,160217.0
2023-07-10 10:40:00,62.59,62.63,62.37,62.38,47290.0,58.2823,58.3195,58.0774,58.0867,47290.0
2023-07-10 10:50:00,62.38,62.45,62.36,62.44,69028.0,58.0867,58.1519,58.0681,58.1426,69028.0
2023-07-10 11:00:00,62.44,62.61,62.36,62.61,37730.0,58.1426,58.3009,58.0681,58.3009,37730.0
2023-07-10 11:10:00,62.61,62.68,62.58,62.64,32725.0,58.3009,58.3661,58.2729,58.3288,32725.0
2023-07-10 11:20:00,62.64,62.71,62.57,62.58,29807.0,58.3288,58.394,58.2636,58.2729,29807.0
2023-07-10 11:30:00,62.59,62.7,62.59,62.65,23591.0,58.2823,58.3847,58.2823,58.3381,23591.0
2023-07-10 11:40:00,62.66,62.75,62.64,62.74,25350.0,58.3474,58.4312,58.3288,58.4219,25350.0
2023-07-10 11:50:00,62.74,62.83,62.73,62.77,18448.0,58.4219,58.5057,58.4126,58.4499,18448.0
2023-07-10 12:00:00,62.79,62.83,62.69,62.71,17292.0,58.4685,58.5057,58.3754,58.394,17292.0
2023-07-10 12:10:00,62.71,62.87,62.7,62.85,20837.0,58.394,58.543,58.3847,58.5244,20837.0
2023-07-10 12:20:00,62.85,62.88,62.8,62.82,30476.0,58.5244,58.5523,58.4778,58.4964,30476.0
2023-07-10 12:30:00,62.82,62.94,62.82,62.91,23253.0,58.4964,58.6082,58.4964,58.5802,23253.0
2023-07-10 12:40:00,62.9,62.95,62.85,62.94,22780.0,58.5709,58.6175,58.5244,58.6082,22780.0
2023-07-10 12:50:00,62.95,62.95,62.84,62.9,23203.0,58.6175,58.6175,58.515,58.5709,23203.0
2023-07-10 13:00:00,62.9,62.98,62.87,62.96,27871.0,58.5709,58.6454,58.543,58.6268,27871.0
2023-07-10 13:10:00,62.96,62.99,62.94,62.97,36322.0,58.6268,58.6547,58.6082,58.6361,36322.0
2023-07-10 13:20:00,62.98,63.0,62.95,62.98,34626.0,58.6454,58.664,58.6175,58.6454,34626.0
2023-07-10 13:30:00,62.98,63.0,62.9,62.93,38802.0,58.6454,58.664,58.5709,58.5989,38802.0
2023-07-10 13:40:00,62.94,63.01,62.94,62.97,31296.0,58.6082,58.6733,58.6082,58.6361,31296.0
2023-07-10 13:50:00,62.97,63.0,62.92,62.97,31168.0,58.6361,58.664,58.5895,58.6361,31168.0
2023-07-10 14:00:00,62.97,62.97,62.8,62.8,38860.0,58.6361,58.6361,58.4778,58.4778,38860.0
2023-07-10 14:10:00,62.79,62.82,62.73,62.73,35291.0,58.4685,58.4964,58.4126,58.4126,35291.0
2023-07-10 14:20:00,62.74,62.82,62.74,62.75,42483.0,58.4219,58.4964,58.4219,58.4312,42483.0
2023-07-10 14:30:00,62.74,62.78,62.69,62.69,44847.0,58.4219,58.4592,58.3754,58.3754,44847.0
2023-07-10 14:40:00,62.69,62.71,62.52,62.53,94518.0,58.3754,58.394,58.2171,58.2264,94518.0
2023-07-10 14:50:00,62.53,62.61,62.52,62.6,55684.0,58.2264,58.3009,58.2171,58.2916,55684.0
2023-07-10 15:00:00,62.61,62.67,62.59,62.61,24148.0,58.3009,58.3567,58.2823,58.3009,24148.0
2023-07-10 15:10:00,62.61,62.65,62.58,62.59,35337.0,58.3009,58.3381,58.2729,58.2823,35337.0
2023-07-10 15:20:00,62.58,62.61,62.56,62.59,42121.0,58.2729,58.3009,58.2543,58.2823,42121.0
2023-07-10 15:30:00,62.59,62.65,62.58,62.62,103847.0,58.2823,58.3381,58.2729,58.3102,103847.0
2023-07-10 15:40:00,62.62,62.67,62.61,62.66,107809.0,58.3102,58.3567,58.3009,58.3474,107809.0
2023-07-10 15:50:00,62.66,62.71,62.61,62.68,569644.0,58.3474,58.394,58.3009,58.3661,569644.0
2023-07-11 09:30:00,62.83,62.84,62.61,62.7,73239.0,58.5057,58.515,58.3009,58.3847,73239.0
2023-07-11 09:40:00,62.71,62.78,62.57,62.72,40149.0,58.394,58.4592,58.2636,58.4033,40149.0
2023-07-11 09:50:00,62.71,62.71,62.59,62.68,27127.0,58.394,58.394,58.2823,58.3661,27127.0
2023-07-11 10:00:00,62.69,62.79,62.62,62.65,40763.0,58.3754,58.4685,58.3102,58.3381,40763.0
2023-07-11 10:10:00,62.64,62.77,62.58,62.67,44532.0,58.3288,58.4499,58.2729,58.3567,44532.0
2023-07-11 10:20:00,62.67,62.8,62.63,62.75,58533.0,58.3567,58.4778,58.3195,58.4312,58533.0
2023-07-11 10:30:00,62.74,62.74,62.62,62.67,48796.0,58.4219,58.4219,58.3102,58.3567,48796.0
2023-07-11 10:40:00,62.66,62.72,62.61,62.65,57212.0,58.3474,58.4033,58.3009,58.3381,57212.0
2023-07-11 10:50:00,62.64,62.76,62.62,62.75,53701.0,58.3288,58.4406,58.3102,58.4312,53701.0
2023-07-11 11:00:00,62.74,62.79,62.69,62.76,22500.0,58.4219,58.4685,58.3754,58.4406,22500.0
2023-07-11 11:10:00,62.76,62.83,62.73,62.8,26906.0,58.4406,58.5057,58.4126,58.4778,26906.0
2023-07-11 11:20:00,62.8,62.81,62.69,62.73,36191.0,58.4778,58.4871,58.3754,58.4126,36191.0
2023-07-11 11:30:00,62.72,62.75,62.67,62.68,21537.0,58.4033,58.4312,58.3567,58.3661,21537.0
2023-07-11 11:40:00,62.68,62.81,62.67,62.76,28693.0,58.3661,58.4871,58.3567,58.4406,28693.0
2023-07-11 11:50:00,62.76,62.78,62.66,62.67,30320.0,58.4406,58.4592,58.3474,58.3567,30320.0
2023-07-11 12:00:00,62.68,62.74,62.67,62.72,31935.0,58.3661,58.4219,58.3567,58.4033,31935.0
2023-07-11 12:10:00,62.73,62.85,62.73,62.78,27545.0,58.4126,58.5244,58.4126,58.4592,27545.0
2023-07-11 12:20:00,62.77,62.77,62.69,62.71,30306.0,58.4499,58.4499,58.3754,58.394,30306.0
2023-07-11 12:30:00,62.7,62.71,62.62,62.66,36168.0,58.3847,58.394,58.3102,58.3474,36168.0
2023-07-11 12:40:00,62.67,62.76,62.66,62.74,20239.0,58.3567,58.4406,58.3474,58.4219,20239.0
2023-07-11 12:50:00,62.75,62.77,62.67,62.68,36987.0,58.4312,58.4499,58.3567,58.3661,36987.0
2023-07-11 13:00:00,62.68,62.74,62.64,62.74,31448.0,58.3661,58.4219,58.3288,58.4219,31448.0
2023-07-11 13:10:00,62.73,62.78,62.72,62.74,20889.0,58.4126,58.4592,58.4033,58.4219,20889.0
2023-07-11 13:20:00,62.74,62.76,62.72,62.73,17852.0,58.4219,58.4406,58.4033,58.4126,17852.0
2023-07-11 13:30:00,62.73,62.74,62.63,62.66,51421.0,58.4126,58.4219,58.3195,58.3474,51421.0
2023-07-11 13:40:00,62.66,62.75,62.65,62.74,45480.0,58.3474,58.4312,58.3381,58.4219,45480.0
2023-07-11 13:50:00,62.74,62.76,62.69,62.71,24041.0,58.4219,58.4406,58.3754,58.394,24041.0
2023-07-11 14:00:00,62.71,62.81,62.71,62.8,26888.0,58.394,58.4871,58.394,58.4778,26888.0
2023-07-11 14:10:00,62.8,62.83,62.77,62.82,36434.0,58.4778,58.5057,58.4499,58.4964,36434.0
2023-07-11 14:20:00,62.82,62.85,62.79,62.85,36431.0,58.4964,58.5244,58.4685,58.5244,36431.0
2023-07-11 14:30:00,62.86,62.88,62.82,62.84,37460.0,58.5337,58.5523,58.4964,58.515,37460.0
2023-07-11 14:40:00,62.84,62.9,62.84,62.9,43875.0,58.515,58.5709,58.515,58.5709,43875.0
2023-07-11 14:50:00,62.9,62.92,62.83,62.9,35505.0,58.5709,58.5895,58.5057,58.5709,35505.0
2023-07-11 15:00:00,62.91,62.94,62.85,62.9,37328.0,58.5802,58.6082,58.5244,58.5709,37328.0
2023-07-11 15:10:00,62.9,62.91,62.85,62.87,33625.0,58.5709,58.5802,58.5244,58.543,33625.0
2023-07-11 15:20:00,62.88,62.92,62.85,62.88,45667.0,58.5523,58.5895,58.5244,58.5523,45667.0
2023-07-11 15:30:00,62.87,62.94,62.86,62.91,54002.0,58.543,58.6082,58.5337,58.5802,54002.0
2023-07-11 15:40:00,62.91,63.1,62.9,63.1,78108.0,58.5802,58.7572,58.5709,58.7572,78108.0
2023-07-11 15:50:00,63.12,63.15,63.05,63.11,239479.0,58.7758,58.8037,58.7106,58.7665,239479.0
2023-07-12 09:30:00,63.11,63.63,63.1,63.61,59860.0,58.7665,59.2507,58.7572,59.232,59860.0
2023-07-12 09:40:00,63.59,63.65,63.27,63.36,113779.0,59.2134,59.2693,58.9154,58.9993,113779.0
2023-07-12 09:50:00,63.4,63.5,63.32,63.38,46789.0,59.0365,59.1296,58.962,59.0179,46789.0
2023-07-12 10:00:00,63.36,63.52,63.26,63.49,31720.0,58.9993,59.1482,58.9061,59.1203,31720.0
2023-07-12 10:10:00,63.49,63.57,63.44,63.47,20210.0,59.1203,59.1948,59.0737,59.1017,20210.0
2023-07-12 10:20:00,63.45,63.56,63.42,63.53,30509.0,59.0831,59.1855,59.0551,59.1576,30509.0
2023-07-12 10:30:00,63.53,63.59,63.5,63.59,27065.0,59.1576,59.2134,59.1296,59.2134,27065.0
2023-07-12 10:40:00,63.61,63.67,63.58,63.62,16989.0,59.232,59.2879,59.2041,59.2414,16989.0
2023-07-12 10:50:00,63.62,63.68,63.55,63.61,50059.0,59.2414,59.2972,59.1762,59.232,50059.0
2023-07-12 11:00:00,63.6,63.63,63.51,63.6,28530.0,59.2227,59.2507,59.1389,59.2227,28530.0
2023-07-12 11:10:00,63.6,63.64,63.5,63.58,47291.0,59.2227,59.26,59.1296,59.2041,47291.0
2023-07-12 11:20:00,63.58,63.7,63.54,63.67,29932.0,59.2041,59.3159,59.1669,59.2879,29932.0
2023-07-12 11:30:00,63.66,63.84,63.64,63.8,33313.0,59.2786,59.4462,59.26,59.409,33313.0
2023-07-12 11:40:00,63.8,63.93,63.75,63.93,38141.0,59.409,59.53,59.3624,59.53,38141.0
2023-07-12 11:50:00,63.93,63.93,63.82,63.89,50133.0,59.53,59.53,59.4276,59.4928,50133.0
2023-07-12 12:00:00,63.9,64.03,63.84,64.03,30432.0,59.5021,59.6231,59.4462,59.6231,30432.0
2023-07-12 12:10:00,64.03,64.12,63.99,64.08,43758.0,59.6231,59.7069,59.5859,59.6697,43758.0
2023-07-12 12:20:00,64.08,64.13,64.01,64.06,23152.0,59.6697,59.7163,59.6045,59.6511,23152.0
2023-07-12 12:30:00,64.06,64.16,64.02,64.15,28198.0,59.6511,59.7442,59.6138,59.7349,28198.0
2023-07-12 12:40:00,64.17,64.25,64.12,64.13,43641.0,59.7535,59.828,59.7069,59.7163,43641.0
2023-07-12 12:50:00,64.13,64.23,64.11,64.2,23739.0,59.7163,59.8094,59.6976,59.7814,23739.0
2023-07-12 13:00:00,64.21,64.23,64.11,64.16,42496.0,59.7908,59.8094,59.6976,59.7442,42496.0
2023-07-12 13:10:00,64.16,64.16,64.12,64.13,12605.0,59.7442,59.7442,59.7069,59.7163,12605.0
2023-07-12 13:20:00,64.12,64.12,64.0,64.04,29186.0,59.7069,59.7069,59.5952,59.6325,29186.0
2023-07-12 13:30:00,64.03,64.1,63.99,63.99,37899.0,59.6231,59.6883,59.5859,59.5859,37899.0
2023-07-12 13:40:00,63.99,64.04,63.96,64.03,30146.0,59.5859,59.6325,59.558,59.6231,30146.0
2023-07-12 13:50:00,64.03,64.05,63.99,64.02,20431.0,59.6231,59.6418,59.5859,59.6138,20431.0
2023-07-12 14:00:00,64.03,64.08,64.02,64.06,21607.0,59.6231,59.6697,59.6138,59.6511,21607.0
2023-07-12 14:10:00,64.05,64.06,63.93,63.97,35563.0,59.6418,59.6511,59.53,59.5673,35563.0
2023-07-12 14:20:00,63.96,64.02,63.93,63.95,30992.0,59.558,59.6138,59.53,59.5486,30992.0
2023-07-12 14:30:00,63.95,64.01,63.94,64.01,42747.0,59.5486,59.6045,59.5393,59.6045,42747.0
2023-07-12 14:40:00,64.01,64.01,63.95,63.99,28500.0,59.6045,59.6045,59.5486,59.5859,28500.0
2023-07-12 14:50:00,63.99,64.05,63.98,64.05,32928.0,59.5859,59.6418,59.5766,59.6418,32928.0
2023-07-12 15:00:00,64.04,64.04,63.9,63.93,61793.0,59.6325,59.6325,59.5021,59.53,61793.0
2023-07-12 15:10:00,63.93,63.93,63.81,63.87,58511.0,59.53,59.53,59.4183,59.4742,58511.0
2023-07-12 15:20:00,63.87,63.87,63.75,63.76,38445.0,59.4742,59.4742,59.3624,59.3717,38445.0
2023-07-12 15:30:00,63.76,63.85,63.74,63.84,93108.0,59.3717,59.4555,59.3531,59.4462,93108.0
2023-07-12 15:40:00,63.84,63.91,63.78,63.81,75433.0,59.4462,59.5114,59.3903,59.4183,75433.0
2023-07-12 15:50:00,63.81,63.83,63.72,63.79,310210.0,59.4183,59.4369,59.3345,59.3997,310210.0
2023-07-13 09:30:00,63.65,63.85,63.58,63.73,83491.0,59.2693,59.4555,59.2041,59.3438,83491.0
2023-07-13 09:40:00,63.74,63.74,63.54,63.57,43872.0,59.3531,59.3531,59.1669,59.1948,43872.0
2023-07-13 09:50:00,63.57,63.8,63.51,63.8,41249.0,59.1948,59.409,59.1389,59.409,41249.0
2023-07-13 10:00:00,63.81,63.96,63.79,63.94,30373.0,59.4183,59.558,59.3997,59.5393,30373.0
2023-07-13 10:10:00,63.95,64.02,63.91,63.96,28506.0,59.5486,59.6138,59.5114,59.558,28506.0
2023-07-13 10:20:00,63.96,64.12,63.93,64.09,22713.0,59.558,59.7069,59.53,59.679,22713.0
2023-07-13 10:30:00,64.09,64.13,63.97,63.98,24236.0,59.679,59.7163,59.5673,59.5766,24236.0
2023-07-13 10:40:00,63.94,64.0,63.87,63.88,16558.0,59.5393,59.5952,59.4742,59.4835,16558.0
2023-07-13 10:50:00,63.88,64.0,63.87,63.99,20800.0,59.4835,59.5952,59.4742,59.5859,20800.0
2023-07-13 11:00:00,64.0,64.01,63.91,63.99,15001.0,59.5952,59.6045,59.5114,59.5859,15001.0
2023-07-13 11:10:00,64.0,64.17,63.99,64.07,35661.0,59.5952,59.7535,59.5859,59.6604,35661.0
2023-07-13 11:20:00,64.06,64.19,64.06,64.18,22141.0,59.6511,59.7721,59.6511,59.7628,22141.0
2023-07-13 11:30:00,64.17,64.21,64.14,64.14,26351.0,59.7535,59.7908,59.7256,59.7256,26351.0
2023-07-13 11:40:00,64.14,64.16,64.09,64.14,13694.0,59.7256,59.7442,59.679,59.7256,13694.0
2023-07-13 11:50:00,64.14,64.23,64.14,64.21,16434.0,59.7256,59.8094,59.7256,59.7908,16434.0
2023-07-13 12:00:00,64.22,64.28,64.13,64.14,38662.0,59.8001,59.8559,59.7163,59.7256,38662.0
2023-07-13 12:10:00,64.13,64.21,64.06,64.13,81934.0,59.7163,59.7908,59.6511,59.7163,81934.0
2023-07-13 12:20:00,64.13,64.16,64.1,64.12,27345.0,59.7163,59.7442,59.6883,59.7069,27345.0
2023-07-13 12:30:00,64.11,64.18,64.09,64.15,57351.0,59.6976,59.7628,59.679,59.7349,57351.0
2023-07-13 12:40:00,64.16,64.17,64.11,64.12,15312.0,59.7442,59.7535,59.6976,59.7069,15312.0
2023-07-13 12:50:00,64.12,64.15,64.06,64.1,21657.0,59.7069,59.7349,59.6511,59.6883,21657.0
2023-07-13 13:00:00,64.11,64.11,64.01,64.02,15111.0,59.6976,59.6976,59.6045,59.6138,15111.0
2023-07-13 13:10:00,64.02,64.08,64.02,64.06,19944.0,59.6138,59.6697,59.6138,59.6511,19944.0
2023-07-13 13:20:00,64.07,64.08,64.04,64.07,18113.0,59.6604,59.6697,59.6325,59.6604,18113.0
2023-07-13 13:30:00,64.09,64.11,64.01,64.07,32908.0,59.679,59.6976,59.6045,59.6604,32908.0
2023-07-13 13:40:00,64.08,64.13,64.08,64.12,11314.0,59.6697,59.7163,59.6697,59.7069,11314.0
2023-07-13 13:50:00,64.12,64.17,64.09,64.09,14696.0,59.7069,59.7535,59.679,59.679,14696.0
2023-07-13 14:00:00,64.09,64.19,64.08,64.16,16310.0,59.679,59.7721,59.6697,59.7442,16310.0
2023-07-13 14:10:00,64.17,64.17,64.11,64.11,9431.0,59.7535,59.7535,59.6976,59.6976,9431.0
2023-07-13 14:20:00,64.11,64.13,64.08,64.08,17711.0,59.6976,59.7163,59.6697,59.6697,17711.0
2023-07-13 14:30:00,64.08,64.13,64.04,64.06,16805.0,59.6697,59.7163,59.6325,59.6511,16805.0
2023-07-13 14:40:00,64.06,64.12,64.06,64.11,10603.0,59.6511,59.7069,59.6511,59.6976,10603.0
2023-07-13 14:50:00,64.11,64.16,64.1,64.16,13496.0,59.6976,59.7442,59.6883,59.7442,13496.0
2023-07-13 15:00:00,64.16,64.17,64.12,64.16,33240.0,59.7442,59.7535,59.7069,59.7442,33240.0
2023-07-13 15:10:00,64.16,64.28,64.15,64.24,64724.0,59.7442,59.8559,59.7349,59.8187,64724.0
2023-07-13 15:20:00,64.24,64.29,64.21,64.27,27982.0,59.8187,59.8652,59.7908,59.8466,27982.0
2023-07-13 15:30:00,64.27,64.31,64.24,64.28,52503.0,59.8466,59.8839,59.8187,59.8559,52503.0
2023-07-13 15:40:00,64.28,64.31,64.24,64.27,59892.0,59.8559,59.8839,59.8187,59.8466,59892.0
2023-07-13 15:50:00,64.28,64.35,64.24,64.31,257857.0,59.8559,59.9211,59.8187,59.8839,257857.0
2023-07-14 09:30:00,64.24,64.24,63.79,63.92,81927.0,59.8187,59.8187,59.3997,59.5207,81927.0
2023-07-14 09:40:00,63.91,64.03,63.86,63.95,50407.0,59.5114,59.6231,59.4648,59.5486,50407.0
2023-07-14 09:50:00,63.96,64.0,63.82,63.96,52769.0,59.558,59.5952,59.4276,59.558,52769.0
2023-07-14 10:00:00,63.96,63.97,63.74,63.76,45307.0,59.558,59.5673,59.3531,59.3717,45307.0
2023-07-14 10:10:00,63.76,63.78,63.63,63.64,44748.0,59.3717,59.3903,59.2507,59.26,44748.0
2023-07-14 10:20:00,63.65,63.75,63.6,63.68,47395.0,59.2693,59.3624,59.2227,59.2972,47395.0
2023-07-14 10:30:00,63.68,63.86,63.6,63.8,17775.0,59.2972,59.4648,59.2227,59.409,17775.0
2023-07-14 10:40:00,63.8,64.03,63.76,63.99,32258.0,59.409,59.6231,59.3717,59.5859,32258.0
2023-07-14 10:50:00,63.98,64.03,63.81,63.96,34589.0,59.5766,59.6231,59.4183,59.558,34589.0
2023-07-14 11:00:00,63.96,64.01,63.88,63.97,17008.0,59.558,59.6045,59.4835,59.5673,17008.0
2023-07-14 11:10:00,63.97,64.15,63.95,64.11,22997.0,59.5673,59.7349,59.5486,59.6976,22997.0
2023-07-14 11:20:00,64.1,64.19,64.07,64.16,37344.0,59.6883,59.7721,59.6604,59.7442,37344.0
2023-07-14 11:30:00,64.18,64.23,64.13,64.22,52622.0,59.7628,59.8094,59.7163,59.8001,52622.0
2023-07-14 11:40:00,64.22,64.28,64.19,64.19,20632.0,59.8001,59.8559,59.7721,59.7721,20632.0
2023-07-14 11:50:00,64.19,64.19,64.07,64.15,26350.0,59.7721,59.7721,59.6604,59.7349,26350.0
2023-07-14 12:00:00,64.16,64.17,64.08,64.12,27843.0,59.7442,59.7535,59.6697,59.7069,27843.0
2023-07-14 12:10:00,64.12,64.14,64.07,64.11,33705.0,59.7069,59.7256,59.6604,59.6976,33705.0
2023-07-14 12:20:00,64.12,64.15,64.09,64.12,23702.0,59.7069,59.7349,59.679,59.7069,23702.0
2023-07-14 12:30:00,64.1,64.16,64.1,64.14,16727.0,59.6883,59.7442,59.6883,59.7256,16727.0
2023-07-14 12:40:00,64.16,64.3,64.16,64.3,15712.0,59.7442,59.8746,59.7442,59.8746,15712.0
2023-07-14 12:50:00,64.3,64.34,64.18,64.34,28905.0,59.8746,59.9118,59.7628,59.9118,28905.0
2023-07-14 13:00:00,64.34,64.4,64.33,64.39,21667.0,59.9118,59.9677,59.9025,59.9584,21667.0
2023-07-14 13:10:00,64.39,64.43,64.38,64.42,19692.0,59.9584,59.9956,59.9491,59.9863,19692.0
2023-07-14 13:20:00,64.42,64.44,64.3,64.35,24853.0,59.9863,60.0049,59.8746,59.9211,24853.0
2023-07-14 13:30:00,64.35,64.39,64.33,64.34,15306.0,59.9211,59.9584,59.9025,59.9118,15306.0
2023-07-14 13:40:00,64.34,64.39,64.32,64.36,16928.0,59.9118,59.9584,59.8932,59.9304,16928.0
2023-07-14 13:50:00,64.37,64.43,64.35,64.42,16848.0,59.9397,59.9956,59.9211,59.9863,16848.0
2023-07-14 14:00:00,64.42,64.5,64.41,64.43,19255.0,59.9863,60.0608,59.977,59.9956,19255.0
2023-07-14 14:10:00,64.44,64.5,64.43,64.44,18346.0,60.0049,60.0608,59.9956,60.0049,18346.0
2023-07-14 14:20:00,64.44,64.57,64.41,64.53,51607.0,60.0049,60.126,59.977,60.0887,51607.0
2023-07-14 14:30:00,64.53,64.59,64.53,64.54,30134.0,60.0887,60.1446,60.0887,60.098,30134.0
2023-07-14 14:40:00,64.54,64.55,64.45,64.46,15289.0,60.098,60.1074,60.0142,60.0235,15289.0
2023-07-14 14:50:00,64.45,64.5,64.44,64.49,12535.0,60.0142,60.0608,60.0049,60.0515,12535.0
2023-07-14 15:00:00,64.49,64.51,64.45,64.49,35337.0,60.0515,60.0701,60.0142,60.0515,35337.0
2023-07-14 15:10:00,64.5,64.53,64.48,64.51,21202.0,60.0608,60.0887,60.0422,60.0701,21202.0
2023-07-14 15:20:00,64.51,64.51,64.39,64.4,32876.0,60.0701,60.0701,59.9584,59.9677,32876.0
2023-07-14 15:30:00,64.4,64.4,64.3,64.31,32145.0,59.9677,59.9677,59.8746,59.8839,32145.0
2023-07-14 15:40:00,64.31,64.31,64.16,64.19,62261.0,59.8839,59.8839,59.7442,59.7721,62261.0
2023-07-14 15:50:00,64.18,64.3,64.16,64.27,230034.0,59.7628,59.8746,59.7442,59.8466,230034.0
2023-07-17 09:30:00,64.22,64.22,63.34,63.56,54001.0,59.8001,59.8001,58.9806,59.1855,54001.0
2023-07-17 09:40:00,63.54,63.8,63.43,63.72,55494.0,59.1669,59.409,59.0644,59.3345,55494.0
2023-07-17 09:50:00,63.74,63.98,63.74,63.89,40481.0,59.3531,59.5766,59.3531,59.4928,40481.0
2023-07-17 10:00:00,63.9,63.91,63.75,63.87,50063.0,59.5021,59.5114,59.3624,59.4742,50063.0
2023-07-17 10:10:00,63.85,63.91,63.66,63.67,79602.0,59.4555,59.5114,59.2786,59.2879,79602.0
2023-07-17 10:20:00,63.68,63.71,63.58,63.6,46880.0,59.2972,59.3252,59.2041,59.2227,46880.0
2023-07-17 10:30:00,63.59,63.59,63.25,63.25,95682.0,59.2134,59.2134,58.8968,58.8968,95682.0
2023-07-17 10:40:00,63.26,63.43,63.26,63.37,56273.0,58.9061,59.0644,58.9061,59.0086,56273.0
2023-07-17 10:50:00,63.35,63.55,63.35,63.45,51024.0,58.9899,59.1762,58.9899,59.0831,51024.0
2023-07-17 11:00:00,63.43,63.45,63.32,63.38,30361.0,59.0644,59.0831,58.962,59.0179,30361.0
2023-07-17 11:10:00,63.39,63.56,63.37,63.56,30362.0,59.0272,59.1855,59.0086,59.1855,30362.0
2023-07-17 11:20:00,63.55,63.6,63.49,63.5,39979.0,59.1762,59.2227,59.1203,59.1296,39979.0
2023-07-17 11:30:00,63.49,63.56,63.48,63.53,36054.0,59.1203,59.1855,59.111,59.1576,36054.0
2023-07-17 11:40:00,63.53,63.57,63.49,63.5,41965.0,59.1576,59.1948,59.1203,59.1296,41965.0
2023-07-17 11:50:00,63.5,63.52,63.43,63.49,34710.0,59.1296,59.1482,59.0644,59.1203,34710.0
2023-07-17 12:00:00,63.49,63.49,63.41,63.46,32562.0,59.1203,59.1203,59.0458,59.0924,32562.0
2023-07-17 12:10:00,63.46,63.53,63.45,63.46,36281.0,59.0924,59.1576,59.0831,59.0924,36281.0
2023-07-17 12:20:00,63.45,63.58,63.43,63.56,19722.0,59.0831,59.2041,59.0644,59.1855,19722.0
2023-07-17 12:30:00,63.55,63.61,63.51,63.59,22918.0,59.1762,59.232,59.1389,59.2134,22918.0
2023-07-17 12:40:00,63.59,63.61,63.5,63.53,20489.0,59.2134,59.232,59.1296,59.1576,20489.0
2023-07-17 12:50:00,63.52,63.65,63.52,63.59,26202.0,59.1482,59.2693,59.1482,59.2134,26202.0
2023-07-17 13:00:00,63.61,63.61,63.44,63.45,25605.0,59.232,59.232,59.0737,59.0831,25605.0
2023-07-17 13:10:00,63.45,63.5,63.42,63.5,23350.0,59.0831,59.1296,59.0551,59.1296,23350.0
2023-07-17 13:20:00,63.5,63.5,63.41,63.44,25421.0,59.1296,59.1296,59.0458,59.0737,25421.0
2023-07-17 13:30:00,63.43,63.48,63.41,63.45,32161.0,59.0644,59.111,59.0458,59.0831,32161.0
2023-07-17 13:40:00,63.44,63.45,63.39,63.4,27354.0,59.0737,59.0831,59.0272,59.0365,27354.0
2023-07-17 13:50:00,63.4,63.4,63.36,63.38,38074.0,59.0365,59.0365,58.9993,59.0179,38074.0
2023-07-17 14:00:00,63.38,63.53,63.38,63.5,23310.0,59.0179,59.1576,59.0179,59.1296,23310.0
2023-07-17 14:10:00,63.51,63.53,63.38,63.4,32197.0,59.1389,59.1576,59.0179,59.0365,32197.0
2023-07-17 14:20:00,63.4,63.5,63.38,63.45,30151.0,59.0365,59.1296,59.0179,59.0831,30151.0
2023-07-17 14:30:00,63.46,63.54,63.45,63.46,22249.0,59.0924,59.1669,59.0831,59.0924,22249.0
2023-07-17 14:40:00,63.45,63.52,63.45,63.51,32312.0,59.0831,59.1482,59.0831,59.1389,32312.0
2023-07-17 14:50:00,63.51,63.52,63.43,63.46,29338.0,59.1389,59.1482,59.0644,59.0924,29338.0
2023-07-17 15:00:00,63.46,63.49,63.41,63.49,30354.0,59.0924,59.1203,59.0458,59.1203,30354.0
2023-07-17 15:10:00,63.48,63.53,63.45,63.53,42220.0,59.111,59.1576,59.0831,59.1576,42220.0
2023-07-17 15:20:00,63.53,63.56,63.45,63.46,43940.0,59.1576,59.1855,59.0831,59.0924,43940.0
2023-07-17 15:30:00,63.46,63.46,63.32,63.38,55431.0,59.0924,59.0924,58.962,59.0179,55431.0
2023-07-17 15:40:00,63.37,63.41,63.32,63.36,89492.0,59.0086,59.0458,58.962,58.9993,89492.0
2023-07-17 15:50:00,63.35,63.35,63.2,63.22,276569.0,58.9899,58.9899,58.8503,58.8689,276569.0
2023-07-18 09:30:00,63.43,63.67,63.11,63.57,59718.0,59.0644,59.2879,58.7665,59.1948,59718.0
2023-07-18 09:40:00,63.58,63.77,63.54,63.71,38411.0,59.2041,59.381,59.1669,59.3252,38411.0
2023-07-18 09:50:00,63.71,63.86,63.66,63.68,47882.0,59.3252,59.4648,59.2786,59.2972,47882.0
2023-07-18 10:00:00,63.67,63.81,63.62,63.72,37580.0,59.2879,59.4183,59.2414,59.3345,37580.0
2023-07-18 10:10:00,63.72,63.77,63.64,63.65,28760.0,59.3345,59.381,59.26,59.2693,28760.0
2023-07-18 10:20:00,63.65,63.67,63.52,63.6,29671.0,59.2693,59.2879,59.1482,59.2227,29671.0
2023-07-18 10:30:00,63.63,63.7,63.54,63.55,20763.0,59.2507,59.3159,59.1669,59.1762,20763.0
2023-07-18 10:40:00,63.56,63.57,63.38,63.45,26698.0,59.1855,59.1948,59.0179,59.0831,26698.0
2023-07-18 10:50:00,63.44,63.52,63.37,63.44,30766.0,59.0737,59.1482,59.0086,59.0737,30766.0
2023-07-18 11:00:00,63.45,63.57,63.41,63.5,20896.0,59.0831,59.1948,59.0458,59.1296,20896.0
2023-07-18 11:10:00,63.51,63.53,63.4,63.41,16560.0,59.1389,59.1576,59.0365,59.0458,16560.0
2023-07-18 11:20:00,63.41,63.41,63.3,63.34,15070.0,59.0458,59.0458,58.9434,58.9806,15070.0
2023-07-18 11:30:00,63.33,63.33,63.1,63.12,31265.0,58.9713,58.9713,58.7572,58.7758,31265.0
2023-07-18 11:40:00,63.11,63.12,62.87,62.88,75874.0,58.7665,58.7758,58.543,58.5523,75874.0
2023-07-18 11:50:00,62.89,63.0,62.84,62.9,40059.0,58.5616,58.664,58.515,58.5709,40059.0
2023-07-18 12:00:00,62.9,62.97,62.72,62.73,84229.0,58.5709,58.6361,58.4033,58.4126,84229.0
2023-07-18 12:10:00,62.73,62.77,62.47,62.53,59857.0,58.4126,58.4499,58.1705,58.2264,59857.0
2023-07-18 12:20:00,62.53,62.53,62.37,62.4,57503.0,58.2264,58.2264,58.0774,58.1053,57503.0
2023-07-18 12:30:00,62.41,62.44,62.35,62.42,55018.0,58.1146,58.1426,58.0588,58.124,55018.0
2023-07-18 12:40:00,62.42,62.43,62.33,62.41,50430.0,58.124,58.1333,58.0401,58.1146,50430.0
2023-07-18 12:50:00,62.41,62.49,62.36,62.38,30053.0,58.1146,58.1891,58.0681,58.0867,30053.0
2023-07-18 13:00:00,62.36,62.41,62.33,62.39,69913.0,58.0681,58.1146,58.0401,58.096,69913.0
2023-07-18 13:10:00,62.39,62.42,62.34,62.4,47579.0,58.096,58.124,58.0495,58.1053,47579.0
2023-07-18 13:20:00,62.39,62.42,62.28,62.34,31659.0,58.096,58.124,57.9936,58.0495,31659.0
2023-07-18 13:30:00,62.33,62.39,62.27,62.35,57393.0,58.0401,58.096,57.9843,58.0588,57393.0
2023-07-18 13:40:00,62.35,62.4,62.3,62.34,22570.0,58.0588,58.1053,58.0122,58.0495,22570.0
2023-07-18 13:50:00,62.33,62.54,62.33,62.46,19640.0,58.0401,58.2357,58.0401,58.1612,19640.0
2023-07-18 14:00:00,62.45,62.59,62.44,62.58,20767.0,58.1519,58.2823,58.1426,58.2729,20767.0
2023-07-18 14:10:00,62.58,62.59,62.53,62.55,21453.0,58.2729,58.2823,58.2264,58.245,21453.0
2023-07-18 14:20:00,62.55,62.62,62.53,62.62,26083.0,58.245,58.3102,58.2264,58.3102,26083.0
2023-07-18 14:30:00,62.63,62.72,62.57,62.59,31272.0,58.3195,58.4033,58.2636,58.2823,31272.0
2023-07-18 14:40:00,62.59,62.61,62.55,62.57,38237.0,58.2823,58.3009,58.245,58.2636,38237.0
2023-07-18 14:50:00,62.57,62.58,62.44,62.46,26087.0,58.2636,58.2729,58.1426,58.1612,26087.0
2023-07-18 15:00:00,62.46,62.47,62.38,62.47,95537.0,58.1612,58.1705,58.0867,58.1705,95537.0
2023-07-18 15:10:00,62.47,62.58,62.46,62.53,45115.0,58.1705,58.2729,58.1612,58.2264,45115.0
2023-07-18 15:20:00,62.53,62.64,62.52,62.62,43769.0,58.2264,58.3288,58.2171,58.3102,43769.0
2023-07-18 15:30:00,62.62,62.78,62.59,62.78,83950.0,58.3102,58.4592,58.2823,58.4592,83950.0
2023-07-18 15:40:00,62.79,63.03,62.78,63.02,105691.0,58.4685,58.692,58.4592,58.6827,105691.0
2023-07-18 15:50:00,63.03,63.06,62.93,62.99,376506.0,58.692,58.7199,58.5989,58.6547,376506.0
2023-07-19 09:30:00,63.21,63.91,63.11,63.88,144687.0,58.8596,59.5114,58.7665,59.4835,144687.0
2023-07-19 09:40:00,63.87,63.94,63.63,63.94,155847.0,59.4742,59.5393,59.2507,59.5393,155847.0
2023-07-19 09:50:00,63.95,63.98,63.74,63.96,39826.0,59.5486,59.5766,59.3531,59.558,39826.0
2023-07-19 10:00:00,63.97,64.18,63.96,64.01,53759.0,59.5673,59.7628,59.558,59.6045,53759.0
2023-07-19 10:10:00,64.01,64.18,63.96,64.11,28667.0,59.6045,59.7628,59.558,59.6976,28667.0
2023-07-19 10:20:00,64.13,64.14,63.99,64.03,20376.0,59.7163,59.7256,59.5859,59.6231,20376.0
2023-07-19 10:30:00,64.05,64.05,63.81,63.84,27273.0,59.6418,59.6418,59.4183,59.4462,27273.0
2023-07-19 10:40:00,63.83,63.92,63.81,63.84,18405.0,59.4369,59.5207,59.4183,59.4462,18405.0
2023-07-19 10:50:00,63.85,63.88,63.7,63.75,27310.0,59.4555,59.4835,59.3159,59.3624,27310.0
2023-07-19 11:00:00,63.76,63.82,63.7,63.72,23447.0,59.3717,59.4276,59.3159,59.3345,23447.0
2023-07-19 11:10:00,63.71,63.71,63.47,63.48,74978.0,59.3252,59.3252,59.1017,59.111,74978.0
2023-07-19 11:20:00,63.48,63.53,63.4,63.48,21591.0,59.111,59.1576,59.0365,59.111,21591.0
2023-07-19 11:30:00,63.48,63.58,63.48,63.58,28856.0,59.111,59.2041,59.111,59.2041,28856.0
2023-07-19 11:40:00,63.61,63.62,63.55,63.55,14680.0,59.232,59.2414,59.1762,59.1762,14680.0
2023-07-19 11:50:00,63.55,63.73,63.53,63.68,18399.0,59.1762,59.3438,59.1576,59.2972,18399.0
2023-07-19 12:00:00,63.69,63.69,63.48,63.55,28715.0,59.3065,59.3065,59.111,59.1762,28715.0
2023-07-19 12:10:00,63.58,63.71,63.57,63.68,89243.0,59.2041,59.3252,59.1948,59.2972,89243.0
2023-07-19 12:20:00,63.68,63.84,63.63,63.81,40135.0,59.2972,59.4462,59.2507,59.4183,40135.0
2023-07-19 12:30:00,63.81,63.87,63.71,63.81,93645.0,59.4183,59.4742,59.3252,59.4183,93645.0
2023-07-19 12:40:00,63.82,63.86,63.74,63.77,101838.0,59.4276,59.4648,59.3531,59.381,101838.0
2023-07-19 12:50:00,63.78,63.8,63.73,63.8,122303.0,59.3903,59.409,59.3438,59.409,122303.0
2023-07-19 13:00:00,63.8,63.82,63.76,63.81,21128.0,59.409,59.4276,59.3717,59.4183,21128.0
2023-07-19 13:10:00,63.82,63.92,63.81,63.92,21729.0,59.4276,59.5207,59.4183,59.5207,21729.0
2023-07-19 13:20:00,63.92,63.93,63.77,63.8,25709.0,59.5207,59.53,59.381,59.409,25709.0
2023-07-19 13:30:00,63.8,63.82,63.76,63.82,58337.0,59.409,59.4276,59.3717,59.4276,58337.0
2023-07-19 13:40:00,63.82,63.82,63.64,63.65,108937.0,59.4276,59.4276,59.26,59.2693,108937.0
2023-07-19 13:50:00,63.66,63.75,63.65,63.72,34975.0,59.2786,59.3624,59.2693,59.3345,34975.0
2023-07-19 14:00:00,63.73,63.78,63.7,63.76,42126.0,59.3438,59.3903,59.3159,59.3717,42126.0
2023-07-19 14:10:00,63.76,63.78,63.69,63.74,38472.0,59.3717,59.3903,59.3065,59.3531,38472.0
2023-07-19 14:20:00,63.74,63.75,63.69,63.73,63712.0,59.3531,59.3624,59.3065,59.3438,63712.0
2023-07-19 14:30:00,63.73,63.77,63.71,63.73,38814.0,59.3438,59.381,59.3252,59.3438,38814.0
2023-07-19 14:40:00,63.73,63.8,63.72,63.74,35456.0,59.3438,59.409,59.3345,59.3531,35456.0
2023-07-19 14:50:00,63.74,63.75,63.7,63.72,31717.0,59.3531,59.3624,59.3159,59.3345,31717.0
2023-07-19 15:00:00,63.72,63.72,63.63,63.65,26050.0,59.3345,59.3345,59.2507,59.2693,26050.0
2023-07-19 15:10:00,63.65,63.65,63.54,63.54,31184.0,59.2693,59.2693,59.1669,59.1669,31184.0
2023-07-19 15:20:00,63.54,63.57,63.51,63.53,72812.0,59.1669,59.1948,59.1389,59.1576,72812.0
2023-07-19 15:30:00,63.53,63.57,63.49,63.51,114656.0,59.1576,59.1948,59.1203,59.1389,114656.0
2023-07-19 15:40:00,63.51,63.52,63.25,63.28,135755.0,59.1389,59.1482,58.8968,58.9248,135755.0
2023-07-19 15:50:00,63.29,63.42,63.28,63.39,374420.0,58.9341,59.0551,58.9248,59.0272,374420.0
2023-07-20 09:30:00,63.8,63.99,63.62,63.63,133245.0,59.409,59.5859,59.2414,59.2507,133245.0
2023-07-20 09:40:00,63.63,63.66,63.31,63.6,58031.0,59.2507,59.2786,58.9527,59.2227,58031.0
2023-07-20 09:50:00,63.66,63.68,63.55,63.56,59148.0,59.2786,59.2972,59.1762,59.1855,59148.0
2023-07-20 10:00:00,63.55,63.84,63.55,63.74,53539.0,59.1762,59.4462,59.1762,59.3531,53539.0
2023-07-20 10:10:00,63.77,63.89,63.71,63.86,91729.0,59.381,59.4928,59.3252,59.4648,91729.0
2023-07-20 10:20:00,63.86,63.93,63.83,63.9,41934.0,59.4648,59.53,59.4369,59.5021,41934.0
2023-07-20 10:30:00,63.91,64.16,63.89,64.13,64134.0,59.5114,59.7442,59.4928,59.7163,64134.0
2023-07-20 10:40:00,64.11,64.13,63.94,63.99,32941.0,59.6976,59.7163,59.5393,59.5859,32941.0
2023-07-20 10:50:00,64.01,64.08,63.99,64.02,27500.0,59.6045,59.6697,59.5859,59.6138,27500.0
2023-07-20 11:00:00,64.03,64.07,63.93,63.95,83211.0,59.6231,59.6604,59.53,59.5486,83211.0
2023-07-20 11:10:00,63.96,63.98,63.82,63.92,64355.0,59.558,59.5766,59.4276,59.5207,64355.0
2023-07-20 11:20:00,63.92,63.96,63.86,63.9,82285.0,59.5207,59.558,59.4648,59.5021,82285.0
2023-07-20 11:30:00,63.9,63.91,63.8,63.82,36033.0,59.5021,59.5114,59.409,59.4276,36033.0
2023-07-20 11:40:00,63.82,63.96,63.81,63.96,57979.0,59.4276,59.558,59.4183,59.558,57979.0
2023-07-20 11:50:00,63.95,64.06,63.95,63.97,82377.0,59.5486,59.6511,59.5486,59.5673,82377.0
2023-07-20 12:00:00,63.98,64.1,63.96,63.98,36198.0,59.5766,59.6883,59.558,59.5766,36198.0
2023-07-20 12:10:00,63.99,64.07,63.97,64.05,47314.0,59.5859,59.6604,59.5673,59.6418,47314.0
2023-07-20 12:20:00,64.06,64.08,63.99,64.06,86129.0,59.6511,59.6697,59.5859,59.6511,86129.0
2023-07-20 12:30:00,64.07,64.12,64.04,64.06,38073.0,59.6604,59.7069,59.6325,59.6511,38073.0
2023-07-20 12:40:00,64.06,64.16,64.03,64.11,30680.0,59.6511,59.7442,59.6231,59.6976,30680.0
2023-07-20 12:50:00,64.1,64.11,64.02,64.09,24307.0,59.6883,59.6976,59.6138,59.679,24307.0
2023-07-20 13:00:00,64.09,64.13,64.07,64.13,23657.0,59.679,59.7163,59.6604,59.7163,23657.0
2023-07-20 13:10:00,64.13,64.16,64.1,64.11,31292.0,59.7163,59.7442,59.6883,59.6976,31292.0
2023-07-20 13:20:00,64.11,64.22,64.1,64.19,25312.0,59.6976,59.8001,59.6883,59.7721,25312.0
2023-07-20 13:30:00,64.18,64.22,64.12,64.19,23955.0,59.7628,59.8001,59.7069,59.7721,23955.0
2023-07-20 13:40:00,64.19,64.26,64.19,64.22,25297.0,59.7721,59.8373,59.7721,59.8001,25297.0
2023-07-20 13:50:00,64.22,64.34,64.2,64.28,22396.0,59.8001,59.9118,59.7814,59.8559,22396.0
2023-07-20 14:00:00,64.28,64.35,64.27,64.33,24176.0,59.8559,59.9211,59.8466,59.9025,24176.0
2023-07-20 14:10:00,64.33,64.35,64.28,64.35,41286.0,59.9025,59.9211,59.8559,59.9211,41286.0
2023-07-20 14:20:00,64.35,64.4,64.31,64.33,32273.0,59.9211,59.9677,59.8839,59.9025,32273.0
2023-07-20 14:30:00,64.33,64.41,64.31,64.41,54807.0,59.9025,59.977,59.8839,59.977,54807.0
2023-07-20 14:40:00,64.4,64.54,64.38,64.53,41257.0,59.9677,60.098,59.9491,60.0887,41257.0
2023-07-20 14:50:00,64.53,64.58,64.47,64.56,36706.0,60.0887,60.1353,60.0329,60.1167,36706.0
2023-07-20 15:00:00,64.56,64.69,64.56,64.67,48994.0,60.1167,60.2377,60.1167,60.2191,48994.0
2023-07-20 15:10:00,64.68,64.73,64.63,64.65,47232.0,60.2284,60.275,60.1818,60.2005,47232.0
2023-07-20 15:20:00,64.65,64.67,64.43,64.44,57024.0,60.2005,60.2191,59.9956,60.0049,57024.0
2023-07-20 15:30:00,64.45,64.47,64.3,64.36,55210.0,60.0142,60.0329,59.8746,59.9304,55210.0
2023-07-20 15:40:00,64.37,64.41,64.35,64.36,63905.0,59.9397,59.977,59.9211,59.9304,63905.0
2023-07-20 15:50:00,64.36,64.6,64.36,64.56,428642.0,59.9304,60.1539,59.9304,60.1167,428642.0
2023-07-21 09:30:00,64.85,65.07,64.74,64.92,150731.0,60.3867,60.5916,60.2843,60.4519,150731.0
2023-07-21 09:40:00,64.92,64.95,64.55,64.85,68733.0,60.4519,60.4798,60.1074,60.3867,68733.0
2023-07-21 09:50:00,64.83,64.89,64.7,64.8,49010.0,60.3681,60.424,60.247,60.3401,49010.0
2023-07-21 10:00:00,64.81,65.02,64.73,64.91,58313.0,60.3495,60.545,60.275,60.4426,58313.0
2023-07-21 10:10:00,64.92,65.0,64.84,64.88,135602.0,60.4519,60.5264,60.3774,60.4146,135602.0
2023-07-21 10:20:00,64.89,65.0,64.81,65.0,88907.0,60.424,60.5264,60.3495,60.5264,88907.0
2023-07-21 10:30:00,64.99,65.07,64.84,64.92,47379.0,60.5171,60.5916,60.3774,60.4519,47379.0
2023-07-21 10:40:00,64.92,65.01,64.89,64.93,44703.0,60.4519,60.5357,60.424,60.4612,44703.0
2023-07-21 10:50:00,64.94,65.13,64.94,65.08,49859.0,60.4705,60.6474,60.4705,60.6009,49859.0
2023-07-21 11:00:00,65.08,65.19,65.05,65.09,33549.0,60.6009,60.7033,60.5729,60.6102,33549.0
2023-07-21 11:10:00,65.09,65.21,65.05,65.19,37394.0,60.6102,60.7219,60.5729,60.7033,37394.0
2023-07-21 11:20:00,65.19,65.2,64.94,64.96,40767.0,60.7033,60.7126,60.4705,60.4891,40767.0
2023-07-21 11:30:00,64.97,65.13,64.96,65.12,37636.0,60.4984,60.6474,60.4891,60.6381,37636.0
2023-07-21 11:40:00,65.12,65.3,65.1,65.19,46955.0,60.6381,60.8057,60.6195,60.7033,46955.0
2023-07-21 11:50:00,65.19,65.31,65.14,65.19,56402.0,60.7033,60.815,60.6567,60.7033,56402.0
2023-07-21 12:00:00,65.19,65.29,65.15,65.27,40585.0,60.7033,60.7964,60.6661,60.7778,40585.0
2023-07-21 12:10:00,65.26,65.29,65.17,65.19,42037.0,60.7685,60.7964,60.6847,60.7033,42037.0
2023-07-21 12:20:00,65.2,65.36,65.19,65.36,59893.0,60.7126,60.8616,60.7033,60.8616,59893.0
2023-07-21 12:30:00,65.36,65.39,65.27,65.33,45612.0,60.8616,60.8895,60.7778,60.8337,45612.0
2023-07-21 12:40:00,65.33,65.33,65.24,65.27,48514.0,60.8337,60.8337,60.7499,60.7778,48514.0
2023-07-21 12:50:00,65.27,65.29,65.22,65.27,23030.0,60.7778,60.7964,60.7312,60.7778,23030.0
2023-07-21 13:00:00,65.26,65.27,65.16,65.22,28320.0,60.7685,60.7778,60.6754,60.7312,28320.0
2023-07-21 13:10:00,65.22,65.26,65.2,65.23,25498.0,60.7312,60.7685,60.7126,60.7406,25498.0
2023-07-21 13:20:00,65.23,65.23,65.05,65.05,32325.0,60.7406,60.7406,60.5729,60.5729,32325.0
2023-07-21 13:30:00,65.06,65.08,64.97,65.03,47920.0,60.5823,60.6009,60.4984,60.5543,47920.0
2023-07-21 13:40:00,65.03,65.09,65.02,65.06,56932.0,60.5543,60.6102,60.545,60.5823,56932.0
2023-07-21 13:50:00,65.07,65.1,64.88,64.95,69332.0,60.5916,60.6195,60.4146,60.4798,69332.0
2023-07-21 14:00:00,64.95,64.98,64.82,64.83,39524.0,60.4798,60.5078,60.3588,60.3681,39524.0
2023-07-21 14:10:00,64.83,64.88,64.82,64.86,53230.0,60.3681,60.4146,60.3588,60.396,53230.0
2023-07-21 14:20:00,64.86,64.96,64.84,64.95,43370.0,60.396,60.4891,60.3774,60.4798,43370.0
2023-07-21 14:30:00,64.95,64.98,64.89,64.95,40443.0,60.4798,60.5078,60.424,60.4798,40443.0
2023-07-21 14:40:00,64.95,65.01,64.94,64.97,30232.0,60.4798,60.5357,60.4705,60.4984,30232.0
2023-07-21 14:50:00,64.98,65.04,64.97,65.01,33622.0,60.5078,60.5636,60.4984,60.5357,33622.0
2023-07-21 15:00:00,65.02,65.07,65.0,65.05,45810.0,60.545,60.5916,60.5264,60.5729,45810.0
2023-07-21 15:10:00,65.06,65.21,65.06,65.18,112933.0,60.5823,60.7219,60.5823,60.694,112933.0
2023-07-21 15:20:00,65.19,65.2,65.1,65.18,100264.0,60.7033,60.7126,60.6195,60.694,100264.0
2023-07-21 15:30:00,65.18,65.32,65.18,65.2,75300.0,60.694,60.8244,60.694,60.7126,75300.0
2023-07-21 15:40:00,65.2,65.27,65.14,65.27,167183.0,60.7126,60.7778,60.6567,60.7778,167183.0
2023-07-21 15:50:00,65.27,65.36,65.0,65.18,645189.0,60.7778,60.8616,60.5264,60.694,645189.0
2023-07-24 09:30:00,65.14,65.37,65.06,65.26,77969.0,60.6567,60.8709,60.5823,60.7685,77969.0
2023-07-24 09:40:00,65.29,65.42,65.18,65.35,92660.0,60.7964,60.9175,60.694,60.8523,92660.0
2023-07-24 09:50:00,65.35,65.48,65.24,65.27,51316.0,60.8523,60.9733,60.7499,60.7778,51316.0
2023-07-24 10:00:00,65.29,65.33,64.99,65.07,73156.0,60.7964,60.8337,60.5171,60.5916,73156.0
2023-07-24 10:10:00,65.08,65.15,64.89,64.89,36955.0,60.6009,60.6661,60.424,60.424,36955.0
2023-07-24 10:20:00,64.91,64.91,64.66,64.75,41081.0,60.4426,60.4426,60.2098,60.2936,41081.0
2023-07-24 10:30:00,64.75,65.01,64.75,65.0,49699.0,60.2936,60.5357,60.2936,60.5264,49699.0
2023-07-24 10:40:00,64.99,65.04,64.85,65.02,32570.0,60.5171,60.5636,60.3867,60.545,32570.0
2023-07-24 10:50:00,65.01,65.07,64.89,65.01,29187.0,60.5357,60.5916,60.424,60.5357,29187.0
2023-07-24 11:00:00,65.01,65.04,64.95,65.03,17599.0,60.5357,60.5636,60.4798,60.5543,17599.0
2023-07-24 11:10:00,65.03,65.07,64.97,64.98,26832.0,60.5543,60.5916,60.4984,60.5078,26832.0
2023-07-24 11:20:00,64.98,65.15,64.97,65.15,19259.0,60.5078,60.6661,60.4984,60.6661,19259.0
2023-07-24 11:30:00,65.16,65.32,65.15,65.3,30397.0,60.6754,60.8244,60.6661,60.8057,30397.0
2023-07-24 11:40:00,65.3,65.35,65.13,65.15,33922.0,60.8057,60.8523,60.6474,60.6661,33922.0
2023-07-24 11:50:00,65.15,65.23,65.13,65.13,29897.0,60.6661,60.7406,60.6474,60.6474,29897.0
2023-07-24 12:00:00,65.14,65.2,65.12,65.16,35025.0,60.6567,60.7126,60.6381,60.6754,35025.0
2023-07-24 12:10:00,65.17,65.19,65.08,65.17,25092.0,60.6847,60.7033,60.6009,60.6847,25092.0
2023-07-24 12:20:00,65.17,65.21,65.12,65.17,35687.0,60.6847,60.7219,60.6381,60.6847,35687.0
2023-07-24 12:30:00,65.16,65.16,65.05,65.05,38346.0,60.6754,60.6754,60.5729,60.5729,38346.0
2023-07-24 12:40:00,65.05,65.11,65.02,65.06,26766.0,60.5729,60.6288,60.545,60.5823,26766.0
2023-07-24 12:50:00,65.05,65.11,65.03,65.08,28649.0,60.5729,60.6288,60.5543,60.6009,28649.0
2023-07-24 13:00:00,65.08,65.12,65.03,65.06,28544.0,60.6009,60.6381,60.5543,60.5823,28544.0
2023-07-24 13:10:00,65.07,65.09,65.0,65.02,34239.0,60.5916,60.6102,60.5264,60.545,34239.0
2023-07-24 13:20:00,65.02,65.14,65.0,65.14,35021.0,60.545,60.6567,60.5264,60.6567,35021.0
2023-07-24 13:30:00,65.14,65.16,64.98,64.98,20086.0,60.6567,60.6754,60.5078,60.5078,20086.0
2023-07-24 13:40:00,64.99,65.08,64.99,65.05,21333.0,60.5171,60.6009,60.5171,60.5729,21333.0
2023-07-24 13:50:00,65.05,65.13,65.03,65.09,24567.0,60.5729,60.6474,60.5543,60.6102,24567.0
2023-07-24 14:00:00,65.09,65.19,65.09,65.19,83724.0,60.6102,60.7033,60.6102,60.7033,83724.0
2023-07-24 14:10:00,65.19,65.24,65.18,65.2,18815.0,60.7033,60.7499,60.694,60.7126,18815.0
2023-07-24 14:20:00,65.2,65.23,65.13,65.2,126881.0,60.7126,60.7406,60.6474,60.7126,126881.0
2023-07-24 14:30:00,65.2,65.2,65.09,65.09,36765.0,60.7126,60.7126,60.6102,60.6102,36765.0
2023-07-24 14:40:00,65.09,65.1,65.05,65.08,61322.0,60.6102,60.6195,60.5729,60.6009,61322.0
2023-07-24 14:50:00,65.07,65.16,65.06,65.14,30651.0,60.5916,60.6754,60.5823,60.6567,30651.0
2023-07-24 15:00:00,65.14,65.17,65.11,65.12,39240.0,60.6567,60.6847,60.6288,60.6381,39240.0
2023-07-24 15:10:00,65.12,65.18,65.1,65.14,38619.0,60.6381,60.694,60.6195,60.6567,38619.0
2023-07-24 15:20:00,65.13,65.14,65.01,65.04,32135.0,60.6474,60.6567,60.5357,60.5636,32135.0
2023-07-24 15:30:00,65.03,65.09,64.89,64.9,46637.0,60.5543,60.6102,60.424,60.4333,46637.0
2023-07-24 15:40:00,64.9,65.04,64.85,65.01,61699.0,60.4333,60.5636,60.3867,60.5357,61699.0
2023-07-24 15:50:00,65.01,65.11,64.99,65.09,206797.0,60.5357,60.6288,60.5171,60.6102,206797.0
2023-07-25 09:30:00,65.07,65.08,64.82,64.97,79893.0,60.5916,60.6009,60.3588,60.4984,79893.0
2023-07-25 09:40:00,64.96,65.06,64.84,64.98,72030.0,60.4891,60.5823,60.3774,60.5078,72030.0
2023-07-25 09:50:00,64.99,65.1,64.93,64.98,63131.0,60.5171,60.6195,60.4612,60.5078,63131.0
2023-07-25 10:00:00,64.97,65.1,64.93,65.08,37303.0,60.4984,60.6195,60.4612,60.6009,37303.0
2023-07-25 10:10:00,65.08,65.18,65.04,65.18,49010.0,60.6009,60.694,60.5636,60.694,49010.0
2023-07-25 10:20:00,65.2,65.3,65.14,65.26,38190.0,60.7126,60.8057,60.6567,60.7685,38190.0
2023-07-25 10:30:00,65.25,65.28,65.12,65.13,45918.0,60.7592,60.7871,60.6381,60.6474,45918.0
2023-07-25 10:40:00,65.14,65.23,65.11,65.19,42884.0,60.6567,60.7406,60.6288,60.7033,42884.0
2023-07-25 10:50:00,65.2,65.31,65.19,65.22,46754.0,60.7126,60.815,60.7033,60.7312,46754.0
2023-07-25 11:00:00,65.22,65.28,65.13,65.21,27397.0,60.7312,60.7871,60.6474,60.7219,27397.0
2023-07-25 11:10:00,65.22,65.22,65.12,65.14,27962.0,60.7312,60.7312,60.6381,60.6567,27962.0
2023-07-25 11:20:00,65.14,65.29,65.13,65.26,32103.0,60.6567,60.7964,60.6474,60.7685,32103.0
2023-07-25 11:30:00,65.26,65.27,65.2,65.23,34534.0,60.7685,60.7778,60.7126,60.7406,34534.0
2023-07-25 11:40:00,65.23,65.29,65.19,65.27,30443.0,60.7406,60.7964,60.7033,60.7778,30443.0
2023-07-25 11:50:00,65.27,65.34,65.26,65.32,32050.0,60.7778,60.843,60.7685,60.8244,32050.0
2023-07-25 12:00:00,65.33,65.36,65.16,65.19,37832.0,60.8337,60.8616,60.6754,60.7033,37832.0
2023-07-25 12:10:00,65.19,65.24,65.11,65.12,24136.0,60.7033,60.7499,60.6288,60.6381,24136.0
2023-07-25 12:20:00,65.11,65.19,65.08,65.1,31590.0,60.6288,60.7033,60.6009,60.6195,31590.0
2023-07-25 12:30:00,65.1,65.15,65.08,65.11,29353.0,60.6195,60.6661,60.6009,60.6288,29353.0
2023-07-25 12:40:00,65.11,65.14,65.0,65.02,31271.0,60.6288,60.6567,60.5264,60.545,31271.0
2023-07-25 12:50:00,65.01,65.04,64.95,65.0,32907.0,60.5357,60.5636,60.4798,60.5264,32907.0
2023-07-25 13:00:00,65.01,65.05,64.98,65.01,46822.0,60.5357,60.5729,60.5078,60.5357,46822.0
2023-07-25 13:10:00,65.01,65.02,64.96,65.01,32001.0,60.5357,60.545,60.4891,60.5357,32001.0
2023-07-25 13:20:00,65.01,65.01,64.91,64.92,18674.0,60.5357,60.5357,60.4426,60.4519,18674.0
2023-07-25 13:30:00,64.92,64.92,64.86,64.88,35802.0,60.4519,60.4519,60.396,60.4146,35802.0
2023-07-25 13:40:00,64.87,65.0,64.86,64.98,19136.0,60.4053,60.5264,60.396,60.5078,19136.0
2023-07-25 13:50:00,64.98,65.0,64.94,64.98,21366.0,60.5078,60.5264,60.4705,60.5078,21366.0
2023-07-25 14:00:00,64.98,64.98,64.92,64.95,18466.0,60.5078,60.5078,60.4519,60.4798,18466.0
2023-07-25 14:10:00,64.96,65.04,64.94,65.01,27296.0,60.4891,60.5636,60.4705,60.5357,27296.0
2023-07-25 14:20:00,65.01,65.08,65.0,65.05,26684.0,60.5357,60.6009,60.5264,60.5729,26684.0
2023-07-25 14:30:00,65.06,65.14,65.06,65.11,26398.0,60.5823,60.6567,60.5823,60.6288,26398.0
2023-07-25 14:40:00,65.12,65.15,65.09,65.13,29794.0,60.6381,60.6661,60.6102,60.6474,29794.0
2023-07-25 14:50:00,65.13,65.14,65.09,65.09,26950.0,60.6474,60.6567,60.6102,60.6102,26950.0
2023-07-25 15:00:00,65.09,65.11,65.01,65.03,19683.0,60.6102,60.6288,60.5357,60.5543,19683.0
2023-07-25 15:10:00,65.03,65.06,64.99,65.01,27973.0,60.5543,60.5823,60.5171,60.5357,27973.0
2023-07-25 15:20:00,65.0,65.0,64.91,64.92,40683.0,60.5264,60.5264,60.4426,60.4519,40683.0
2023-07-25 15:30:00,64.91,64.99,64.87,64.98,62375.0,60.4426,60.5171,60.4053,60.5078,62375.0
2023-07-25 15:40:00,64.99,65.03,64.96,65.0,75104.0,60.5171,60.5543,60.4891,60.5264,75104.0
2023-07-25 15:50:00,64.99,65.04,64.9,64.91,319589.0,60.5171,60.5636,60.4333,60.4426,319589.0
2023-07-26 09:30:00,64.91,65.35,64.91,65.09,43159.0,60.4426,60.8523,60.4426,60.6102,43159.0
2023-07-26 09:40:00,65.1,65.21,64.99,65.03,57107.0,60.6195,60.7219,60.5171,60.5543,57107.0
2023-07-26 09:50:00,65.01,65.02,64.74,64.83,39905.0,60.5357,60.545,60.2843,60.3681,39905.0
2023-07-26 10:00:00,64.82,64.94,64.8,64.89,40806.0,60.3588,60.4705,60.3401,60.424,40806.0
2023-07-26 10:10:00,64.89,64.98,64.86,64.96,32242.0,60.424,60.5078,60.396,60.4891,32242.0
2023-07-26 10:20:00,64.96,65.07,64.94,65.06,25007.0,60.4891,60.5916,60.4705,60.5823,25007.0
2023-07-26 10:30:00,65.06,65.2,65.03,65.17,41630.0,60.5823,60.7126,60.5543,60.6847,41630.0
2023-07-26 10:40:00,65.17,65.37,65.13,65.37,46720.0,60.6847,60.8709,60.6474,60.8709,46720.0
2023-07-26 10:50:00,65.38,65.6,65.37,65.47,55121.0,60.8802,61.0851,60.8709,60.964,55121.0
2023-07-26 11:00:00,65.47,65.62,65.37,65.42,31706.0,60.964,61.1037,60.8709,60.9175,31706.0
2023-07-26 11:10:00,65.44,65.45,65.33,65.33,30436.0,60.9361,60.9454,60.8337,60.8337,30436.0
2023-07-26 11:20:00,65.33,65.38,65.31,65.32,30099.0,60.8337,60.8802,60.815,60.8244,30099.0
2023-07-26 11:30:00,65.33,65.34,65.19,65.23,26972.0,60.8337,60.843,60.7033,60.7406,26972.0
2023-07-26 11:40:00,65.23,65.23,65.08,65.14,24608.0,60.7406,60.7406,60.6009,60.6567,24608.0
2023-07-26 11:50:00,65.14,65.2,65.08,65.15,36068.0,60.6567,60.7126,60.6009,60.6661,36068.0
2023-07-26 12:00:00,65.16,65.35,65.16,65.3,28180.0,60.6754,60.8523,60.6754,60.8057,28180.0
2023-07-26 12:10:00,65.3,65.34,65.27,65.28,15813.0,60.8057,60.843,60.7778,60.7871,15813.0
2023-07-26 12:20:00,65.29,65.37,65.28,65.32,16917.0,60.7964,60.8709,60.7871,60.8244,16917.0
2023-07-26 12:30:00,65.32,65.33,65.21,65.22,16708.0,60.8244,60.8337,60.7219,60.7312,16708.0
2023-07-26 12:40:00,65.22,65.24,65.11,65.16,19902.0,60.7312,60.7499,60.6288,60.6754,19902.0
2023-07-26 12:50:00,65.16,65.17,65.09,65.09,17505.0,60.6754,60.6847,60.6102,60.6102,17505.0
2023-07-26 13:00:00,65.09,65.13,65.03,65.09,20180.0,60.6102,60.6474,60.5543,60.6102,20180.0
2023-07-26 13:10:00,65.09,65.13,65.07,65.11,21185.0,60.6102,60.6474,60.5916,60.6288,21185.0
2023-07-26 13:20:00,65.12,65.17,65.09,65.15,28514.0,60.6381,60.6847,60.6102,60.6661,28514.0
2023-07-26 13:30:00,65.14,65.14,65.07,65.08,34378.0,60.6567,60.6567,60.5916,60.6009,34378.0
2023-07-26 13:40:00,65.08,65.14,65.07,65.09,20232.0,60.6009,60.6567,60.5916,60.6102,20232.0
2023-07-26 13:50:00,65.09,65.1,65.04,65.06,23085.0,60.6102,60.6195,60.5636,60.5823,23085.0
2023-07-26 14:00:00,65.05,65.11,64.94,64.97,43894.0,60.5729,60.6288,60.4705,60.4984,43894.0
2023-07-26 14:10:00,64.96,64.97,64.86,64.92,37813.0,60.4891,60.4984,60.396,60.4519,37813.0
2023-07-26 14:20:00,64.93,65.02,64.92,65.02,22403.0,60.4612,60.545,60.4519,60.545,22403.0
2023-07-26 14:30:00,65.01,65.1,64.97,65.05,49764.0,60.5357,60.6195,60.4984,60.5729,49764.0
2023-07-26 14:40:00,65.07,65.16,65.04,65.14,43018.0,60.5916,60.6754,60.5636,60.6567,43018.0
2023-07-26 14:50:00,65.17,65.23,65.11,65.15,27579.0,60.6847,60.7406,60.6288,60.6661,27579.0
2023-07-26 15:00:00,65.14,65.15,64.84,64.87,53305.0,60.6567,60.6661,60.3774,60.4053,53305.0
2023-07-26 15:10:00,64.86,64.93,64.73,64.78,47885.0,60.396,60.4612,60.275,60.3215,47885.0
2023-07-26 15:20:00,64.78,64.85,64.78,64.81,53329.0,60.3215,60.3867,60.3215,60.3495,53329.0
2023-07-26 15:30:00,64.81,64.86,64.75,64.86,55912.0,60.3495,60.396,60.2936,60.396,55912.0
2023-07-26 15:40:00,64.86,64.89,64.82,64.86,77946.0,60.396,60.424,60.3588,60.396,77946.0
2023-07-26 15:50:00,64.86,65.06,64.84,65.06,224816.0,60.396,60.5823,60.3774,60.5823,224816.0
2023-07-27 09:30:00,64.61,64.77,64.05,64.51,136343.0,60.1632,60.3122,59.6418,60.0701,136343.0
2023-07-27 09:40:00,64.52,64.54,63.62,64.13,142763.0,60.0794,60.098,59.2414,59.7163,142763.0
2023-07-27 09:50:00,64.12,64.38,64.03,64.37,68182.0,59.7069,59.9491,59.6231,59.9397,68182.0
2023-07-27 10:00:00,64.47,64.53,64.32,64.42,37851.0,60.0329,60.0887,59.8932,59.9863,37851.0
2023-07-27 10:10:00,64.41,64.55,64.18,64.27,32912.0,59.977,60.1074,59.7628,59.8466,32912.0
2023-07-27 10:20:00,64.25,64.28,64.1,64.15,24012.0,59.828,59.8559,59.6883,59.7349,24012.0
2023-07-27 10:30:00,64.15,64.24,63.83,63.86,35904.0,59.7349,59.8187,59.4369,59.4648,35904.0
2023-07-27 10:40:00,63.84,63.84,63.53,63.62,49809.0,59.4462,59.4462,59.1576,59.2414,49809.0
2023-07-27 10:50:00,63.62,63.69,63.41,63.5,43673.0,59.2414,59.3065,59.0458,59.1296,43673.0
2023-07-27 11:00:00,63.48,63.49,63.29,63.44,38255.0,59.111,59.1203,58.9341,59.0737,38255.0
2023-07-27 11:10:00,63.43,63.44,63.16,63.27,29726.0,59.0644,59.0737,58.813,58.9154,29726.0
2023-07-27 11:20:00,63.26,63.29,63.13,63.15,55531.0,58.9061,58.9341,58.7851,58.8037,55531.0
2023-07-27 11:30:00,63.17,63.39,63.14,63.35,40513.0,58.8223,59.0272,58.7944,58.9899,40513.0
2023-07-27 11:40:00,63.35,63.4,63.27,63.33,31842.0,58.9899,59.0365,58.9154,58.9713,31842.0
2023-07-27 11:50:00,63.34,63.45,63.31,63.39,35975.0,58.9806,59.0831,58.9527,59.0272,35975.0
2023-07-27 12:00:00,63.42,63.43,63.24,63.3,32107.0,59.0551,59.0644,58.8875,58.9434,32107.0
2023-07-27 12:10:00,63.3,63.36,63.25,63.28,27595.0,58.9434,58.9993,58.8968,58.9248,27595.0
2023-07-27 12:20:00,63.28,63.37,63.18,63.29,42644.0,58.9248,59.0086,58.8316,58.9341,42644.0
2023-07-27 12:30:00,63.29,63.39,63.25,63.39,41022.0,58.9341,59.0272,58.8968,59.0272,41022.0
2023-07-27 12:40:00,63.39,63.42,63.31,63.35,54263.0,59.0272,59.0551,58.9527,58.9899,54263.0
2023-07-27 12:50:00,63.35,63.35,63.11,63.18,46683.0,58.9899,58.9899,58.7665,58.8316,46683.0
2023-07-27 13:00:00,63.19,63.24,63.1,63.13,35595.0,58.841,58.8875,58.7572,58.7851,35595.0
2023-07-27 13:10:00,63.14,63.17,62.81,62.9,42521.0,58.7944,58.8223,58.4871,58.5709,42521.0
2023-07-27 13:20:00,62.92,62.93,62.86,62.88,30868.0,58.5895,58.5989,58.5337,58.5523,30868.0
2023-07-27 13:30:00,62.87,62.92,62.82,62.88,50736.0,58.543,58.5895,58.4964,58.5523,50736.0
2023-07-27 13:40:00,62.88,62.91,62.72,62.72,38003.0,58.5523,58.5802,58.4033,58.4033,38003.0
2023-07-27 13:50:00,62.72,62.84,62.67,62.84,34485.0,58.4033,58.515,58.3567,58.515,34485.0
2023-07-27 14:00:00,62.85,62.87,62.72,62.77,30518.0,58.5244,58.543,58.4033,58.4499,30518.0
2023-07-27 14:10:00,62.76,62.77,62.68,62.68,38043.0,58.4406,58.4499,58.3661,58.3661,38043.0
2023-07-27 14:20:00,62.68,62.77,62.61,62.74,49150.0,58.3661,58.4499,58.3009,58.4219,49150.0
2023-07-27 14:30:00,62.75,62.79,62.54,62.6,64037.0,58.4312,58.4685,58.2357,58.2916,64037.0
2023-07-27 14:40:00,62.6,62.82,62.59,62.78,62374.0,58.2916,58.4964,58.2823,58.4592,62374.0
2023-07-27 14:50:00,62.78,62.79,62.7,62.77,74595.0,58.4592,58.4685,58.3847,58.4499,74595.0
2023-07-27 15:00:00,62.76,62.79,62.6,62.68,56313.0,58.4406,58.4685,58.2916,58.3661,56313.0
2023-07-27 15:10:00,62.68,62.8,62.67,62.74,44374.0,58.3661,58.4778,58.3567,58.4219,44374.0
2023-07-27 15:20:00,62.74,62.84,62.66,62.83,60358.0,58.4219,58.515,58.3474,58.5057,60358.0
2023-07-27 15:30:00,62.82,62.91,62.82,62.9,107036.0,58.4964,58.5802,58.4964,58.5709,107036.0
2023-07-27 15:40:00,62.9,62.97,62.84,62.87,135233.0,58.5709,58.6361,58.515,58.543,135233.0
2023-07-27 15:50:00,62.86,62.93,62.8,62.85,315436.0,58.5337,58.5989,58.4778,58.5244,315436.0
2023-07-28 09:30:00,63.1,63.43,62.9,63.36,98605.0,58.7572,59.0644,58.5709,58.9993,98605.0
2023-07-28 09:40:00,63.36,63.45,63.09,63.34,81588.0,58.9993,59.0831,58.7478,58.9806,81588.0
2023-07-28 09:50:00,63.36,63.45,63.2,63.37,41909.0,58.9993,59.0831,58.8503,59.0086,41909.0
2023-07-28 10:00:00,63.35,63.47,63.31,63.39,45459.0,58.9899,59.1017,58.9527,59.0272,45459.0
2023-07-28 10:10:00,63.39,63.47,63.32,63.47,52867.0,59.0272,59.1017,58.962,59.1017,52867.0
2023-07-28 10:20:00,63.5,63.62,63.39,63.44,56147.0,59.1296,59.2414,59.0272,59.0737,56147.0
2023-07-28 10:30:00,63.43,63.43,63.28,63.35,79988.0,59.0644,59.0644,58.9248,58.9899,79988.0
2023-07-28 10:40:00,63.36,63.36,63.21,63.32,48069.0,58.9993,58.9993,58.8596,58.962,48069.0
2023-07-28 10:50:00,63.32,63.53,63.28,63.47,82205.0,58.962,59.1576,58.9248,59.1017,82205.0
2023-07-28 11:00:00,63.46,63.69,63.41,63.64,50977.0,59.0924,59.3065,59.0458,59.26,50977.0
2023-07-28 11:10:00,63.64,63.77,63.62,63.65,41473.0,59.26,59.381,59.2414,59.2693,41473.0
2023-07-28 11:20:00,63.63,63.79,63.63,63.79,45222.0,59.2507,59.3997,59.2507,59.3997,45222.0
2023-07-28 11:30:00,63.79,63.85,63.55,63.58,34604.0,59.3997,59.4555,59.1762,59.2041,34604.0
2023-07-28 11:40:00,63.59,63.72,63.57,63.6,29703.0,59.2134,59.3345,59.1948,59.2227,29703.0
2023-07-28 11:50:00,63.6,63.63,63.29,63.35,60247.0,59.2227,59.2507,58.9341,58.9899,60247.0
2023-07-28 12:00:00,63.35,63.35,63.25,63.33,44799.0,58.9899,58.9899,58.8968,58.9713,44799.0
2023-07-28 12:10:00,63.33,63.4,63.17,63.2,27129.0,58.9713,59.0365,58.8223,58.8503,27129.0
2023-07-28 12:20:00,63.19,63.27,63.15,63.23,14955.0,58.841,58.9154,58.8037,58.8782,14955.0
2023-07-28 12:30:00,63.21,63.3,63.19,63.28,29907.0,58.8596,58.9434,58.841,58.9248,29907.0
2023-07-28 12:40:00,63.28,63.28,63.13,63.17,23736.0,58.9248,58.9248,58.7851,58.8223,23736.0
2023-07-28 12:50:00,63.19,63.26,63.19,63.22,30280.0,58.841,58.9061,58.841,58.8689,30280.0
2023-07-28 13:00:00,63.22,63.25,63.18,63.21,25743.0,58.8689,58.8968,58.8316,58.8596,25743.0
2023-07-28 13:10:00,63.21,63.23,63.11,63.14,37515.0,58.8596,58.8782,58.7665,58.7944,37515.0
2023-07-28 13:20:00,63.14,63.15,62.99,63.0,26329.0,58.7944,58.8037,58.6547,58.664,26329.0
2023-07-28 13:30:00,63.0,63.04,62.79,62.82,44930.0,58.664,58.7013,58.4685,58.4964,44930.0
2023-07-28 13:40:00,62.81,62.84,62.77,62.83,54548.0,58.4871,58.515,58.4499,58.5057,54548.0
2023-07-28 13:50:00,62.83,63.06,62.82,63.06,23863.0,58.5057,58.7199,58.4964,58.7199,23863.0
2023-07-28 14:00:00,63.06,63.19,63.06,63.19,18774.0,58.7199,58.841,58.7199,58.841,18774.0
2023-07-28 14:10:00,63.21,63.23,63.13,63.18,18148.0,58.8596,58.8782,58.7851,58.8316,18148.0
2023-07-28 14:20:00,63.18,63.21,63.16,63.21,20855.0,58.8316,58.8596,58.813,58.8596,20855.0
2023-07-28 14:30:00,63.22,63.25,63.15,63.25,272887.0,58.8689,58.8968,58.8037,58.8968,272887.0
2023-07-28 14:40:00,63.26,63.28,63.13,63.18,35654.0,58.9061,58.9248,58.7851,58.8316,35654.0
2023-07-28 14:50:00,63.18,63.2,63.12,63.2,45641.0,58.8316,58.8503,58.7758,58.8503,45641.0
2023-07-28 15:00:00,63.2,63.22,63.13,63.14,36289.0,58.8503,58.8689,58.7851,58.7944,36289.0
2023-07-28 15:10:00,63.14,63.17,63.12,63.14,31595.0,58.7944,58.8223,58.7758,58.7944,31595.0
2023-07-28 15:20:00,63.13,63.16,63.1,63.11,62705.0,58.7851,58.813,58.7572,58.7665,62705.0
2023-07-28 15:30:00,63.1,63.1,62.93,62.94,83855.0,58.7572,58.7572,58.5989,58.6082,83855.0
2023-07-28 15:40:00,62.94,62.94,62.78,62.78,144265.0,58.6082,58.6082,58.4592,58.4592,144265.0
2023-07-28 15:50:00,62.78,62.97,62.74,62.88,524243.0,58.4592,58.6361,58.4219,58.5523,524243.0
2023-07-31 09:30:00,62.98,63.22,62.76,63.19,178186.0,58.6454,58.8689,58.4406,58.841,178186.0
2023-07-31 09:40:00,63.2,63.29,63.02,63.19,59286.0,58.8503,58.9341,58.6827,58.841,59286.0
2023-07-31 09:50:00,63.2,63.3,63.07,63.11,54907.0,58.8503,58.9434,58.7292,58.7665,54907.0
2023-07-31 10:00:00,63.12,63.22,63.01,63.03,38656.0,58.7758,58.8689,58.6733,58.692,38656.0
2023-07-31 10:10:00,63.03,63.06,62.85,62.93,49560.0,58.692,58.7199,58.5244,58.5989,49560.0
2023-07-31 10:20:00,62.93,62.98,62.86,62.94,41638.0,58.5989,58.6454,58.5337,58.6082,41638.0
2023-07-31 10:30:00,62.94,63.0,62.9,62.93,33980.0,58.6082,58.664,58.5709,58.5989,33980.0
2023-07-31 10:40:00,62.94,62.95,62.79,62.8,26472.0,58.6082,58.6175,58.4685,58.4778,26472.0
2023-07-31 10:50:00,62.81,62.94,62.81,62.91,14944.0,58.4871,58.6082,58.4871,58.5802,14944.0
2023-07-31 11:00:00,62.91,62.92,62.6,62.7,51575.0,58.5802,58.5895,58.2916,58.3847,51575.0
2023-07-31 11:10:00,62.73,62.73,62.55,62.67,39169.0,58.4126,58.4126,58.245,58.3567,39169.0
2023-07-31 11:20:00,62.67,62.74,62.65,62.67,27450.0,58.3567,58.4219,58.3381,58.3567,27450.0
2023-07-31 11:30:00,62.67,62.71,62.59,62.63,32369.0,58.3567,58.394,58.2823,58.3195,32369.0
2023-07-31 11:40:00,62.62,62.64,62.53,62.64,20857.0,58.3102,58.3288,58.2264,58.3288,20857.0
2023-07-31 11:50:00,62.65,62.7,62.62,62.67,25298.0,58.3381,58.3847,58.3102,58.3567,25298.0
2023-07-31 12:00:00,62.68,62.73,62.66,62.73,24336.0,58.3661,58.4126,58.3474,58.4126,24336.0
2023-07-31 12:10:00,62.73,62.82,62.73,62.73,22790.0,58.4126,58.4964,58.4126,58.4126,22790.0
2023-07-31 12:20:00,62.74,62.85,62.73,62.79,23660.0,58.4219,58.5244,58.4126,58.4685,23660.0
2023-07-31 12:30:00,62.78,62.82,62.75,62.78,24618.0,58.4592,58.4964,58.4312,58.4592,24618.0
2023-07-31 12:40:00,62.77,62.83,62.74,62.76,23932.0,58.4499,58.5057,58.4219,58.4406,23932.0
2023-07-31 12:50:00,62.77,62.84,62.76,62.79,28367.0,58.4499,58.515,58.4406,58.4685,28367.0
2023-07-31 13:00:00,62.78,62.8,62.69,62.79,23191.0,58.4592,58.4778,58.3754,58.4685,23191.0
2023-07-31 13:10:00,62.78,62.83,62.7,62.77,147439.0,58.4592,58.5057,58.3847,58.4499,147439.0
2023-07-31 13:20:00,62.76,62.77,62.71,62.73,44565.0,58.4406,58.4499,58.394,58.4126,44565.0
2023-07-31 13:30:00,62.73,62.78,62.71,62.76,31467.0,58.4126,58.4592,58.394,58.4406,31467.0
2023-07-31 13:40:00,62.75,62.81,62.74,62.8,25222.0,58.4312,58.4871,58.4219,58.4778,25222.0
2023-07-31 13:50:00,62.79,62.79,62.75,62.76,19326.0,58.4685,58.4685,58.4312,58.4406,19326.0
2023-07-31 14:00:00,62.76,62.76,62.59,62.59,18753.0,58.4406,58.4406,58.2823,58.2823,18753.0
2023-07-31 14:10:00,62.59,62.7,62.57,62.68,21036.0,58.2823,58.3847,58.2636,58.3661,21036.0
2023-07-31 14:20:00,62.68,62.7,62.64,62.68,20252.0,58.3661,58.3847,58.3288,58.3661,20252.0
2023-07-31 14:30:00,62.67,62.68,62.6,62.61,24398.0,58.3567,58.3661,58.2916,58.3009,24398.0
2023-07-31 14:40:00,62.61,62.64,62.57,62.61,39564.0,58.3009,58.3288,58.2636,58.3009,39564.0
2023-07-31 14:50:00,62.6,62.65,62.52,62.57,31258.0,58.2916,58.3381,58.2171,58.2636,31258.0
2023-07-31 15:00:00,62.58,62.63,62.46,62.47,35941.0,58.2729,58.3195,58.1612,58.1705,35941.0
2023-07-31 15:10:00,62.46,62.49,62.42,62.49,50299.0,58.1612,58.1891,58.124,58.1891,50299.0
2023-07-31 15:20:00,62.49,62.55,62.48,62.55,45288.0,58.1891,58.245,58.1798,58.245,45288.0
2023-07-31 15:30:00,62.55,62.62,62.45,62.47,46561.0,58.245,58.3102,58.1519,58.1705,46561.0
2023-07-31 15:40:00,62.47,62.62,62.44,62.57,75932.0,58.1705,58.3102,58.1426,58.2636,75932.0
2023-07-31 15:50:00,62.56,62.74,62.55,62.74,431172.0,58.2543,58.4219,58.245,58.4219,431172.0
2023-08-01 09:30:00,62.7,62.89,62.65,62.85,82924.0,58.3847,58.5616,58.3381,58.5244,82924.0
2023-08-01 09:40:00,62.88,62.91,62.5,62.61,68161.0,58.5523,58.5802,58.1984,58.3009,68161.0
2023-08-01 09:50:00,62.62,63.1,62.61,63.09,57473.0,58.3102,58.7572,58.3009,58.7478,57473.0
2023-08-01 10:00:00,63.08,63.21,62.85,62.94,56809.0,58.7385,58.8596,58.5244,58.6082,56809.0
2023-08-01 10:10:00,62.91,63.02,62.85,63.0,128428.0,58.5802,58.6827,58.5244,58.664,128428.0
2023-08-01 10:20:00,63.01,63.09,62.95,63.0,83638.0,58.6733,58.7478,58.6175,58.664,83638.0
2023-08-01 10:30:00,62.98,63.01,62.83,62.84,85731.0,58.6454,58.6733,58.5057,58.515,85731.0
2023-08-01 10:40:00,62.85,63.05,62.82,62.96,76744.0,58.5244,58.7106,58.4964,58.6268,76744.0
2023-08-01 10:50:00,62.96,63.04,62.86,62.91,78073.0,58.6268,58.7013,58.5337,58.5802,78073.0
2023-08-01 11:00:00,62.92,62.98,62.78,62.9,42625.0,58.5895,58.6454,58.4592,58.5709,42625.0
2023-08-01 11:10:00,62.89,63.04,62.88,63.0,33268.0,58.5616,58.7013,58.5523,58.664,33268.0
2023-08-01 11:20:00,62.99,62.99,62.76,62.81,35707.0,58.6547,58.6547,58.4406,58.4871,35707.0
2023-08-01 11:30:00,62.81,62.86,62.71,62.73,32870.0,58.4871,58.5337,58.394,58.4126,32870.0
2023-08-01 11:40:00,62.72,62.81,62.66,62.8,26885.0,58.4033,58.4871,58.3474,58.4778,26885.0
2023-08-01 11:50:00,62.8,62.83,62.73,62.82,38068.0,58.4778,58.5057,58.4126,58.4964,38068.0
2023-08-01 12:00:00,62.82,62.84,62.73,62.78,22652.0,58.4964,58.515,58.4126,58.4592,22652.0
2023-08-01 12:10:00,62.79,62.85,62.76,62.82,25811.0,58.4685,58.5244,58.4406,58.4964,25811.0
2023-08-01 12:20:00,62.81,62.83,62.7,62.77,38806.0,58.4871,58.5057,58.3847,58.4499,38806.0
2023-08-01 12:30:00,62.77,62.78,62.66,62.69,28249.0,58.4499,58.4592,58.3474,58.3754,28249.0
2023-08-01 12:40:00,62.69,62.82,62.67,62.8,35638.0,58.3754,58.4964,58.3567,58.4778,35638.0
2023-08-01 12:50:00,62.79,62.88,62.79,62.88,28760.0,58.4685,58.5523,58.4685,58.5523,28760.0
2023-08-01 13:00:00,62.89,62.91,62.77,62.78,25456.0,58.5616,58.5802,58.4499,58.4592,25456.0
2023-08-01 13:10:00,62.78,62.86,62.78,62.85,27029.0,58.4592,58.5337,58.4592,58.5244,27029.0
2023-08-01 13:20:00,62.84,62.86,62.77,62.84,26724.0,58.515,58.5337,58.4499,58.515,26724.0
2023-08-01 13:30:00,62.85,62.89,62.8,62.86,26343.0,58.5244,58.5616,58.4778,58.5337,26343.0
2023-08-01 13:40:00,62.86,62.91,62.85,62.91,35985.0,58.5337,58.5802,58.5244,58.5802,35985.0
2023-08-01 13:50:00,62.91,62.94,62.81,62.84,27061.0,58.5802,58.6082,58.4871,58.515,27061.0
2023-08-01 14:00:00,62.83,62.91,62.83,62.88,35977.0,58.5057,58.5802,58.5057,58.5523,35977.0
2023-08-01 14:10:00,62.88,62.98,62.87,62.96,30661.0,58.5523,58.6454,58.543,58.6268,30661.0
2023-08-01 14:20:00,62.97,62.97,62.91,62.92,45642.0,58.6361,58.6361,58.5802,58.5895,45642.0
2023-08-01 14:30:00,62.93,63.04,62.92,63.02,33677.0,58.5989,58.7013,58.5895,58.6827,33677.0
2023-08-01 14:40:00,63.02,63.03,62.94,62.94,36670.0,58.6827,58.692,58.6082,58.6082,36670.0
2023-08-01 14:50:00,62.94,62.94,62.88,62.91,38118.0,58.6082,58.6082,58.5523,58.5802,38118.0
2023-08-01 15:00:00,62.91,62.96,62.86,62.93,43138.0,58.5802,58.6268,58.5337,58.5989,43138.0
2023-08-01 15:10:00,62.94,62.96,62.84,62.88,50312.0,58.6082,58.6268,58.515,58.5523,50312.0
2023-08-01 15:20:00,62.89,62.91,62.79,62.84,87445.0,58.5616,58.5802,58.4685,58.515,87445.0
2023-08-01 15:30:00,62.84,62.86,62.75,62.76,111371.0,58.515,58.5337,58.4312,58.4406,111371.0
2023-08-01 15:40:00,62.75,62.85,62.69,62.85,136833.0,58.4312,58.5244,58.3754,58.5244,136833.0
2023-08-01 15:50:00,62.86,62.97,62.84,62.85,390589.0,58.5337,58.6361,58.515,58.5244,390589.0
2023-08-02 09:30:00,62.78,62.99,62.63,62.87,62367.0,58.4592,58.6547,58.3195,58.543,62367.0
2023-08-02 09:40:00,62.9,63.12,62.75,63.0,124830.0,58.5709,58.7758,58.4312,58.664,124830.0
2023-08-02 09:50:00,63.0,63.13,62.93,62.94,70381.0,58.664,58.7851,58.5989,58.6082,70381.0
2023-08-02 10:00:00,62.95,62.96,62.56,62.67,63902.0,58.6175,58.6268,58.2543,58.3567,63902.0
2023-08-02 10:10:00,62.68,62.77,62.6,62.69,48903.0,58.3661,58.4499,58.2916,58.3754,48903.0
2023-08-02 10:20:00,62.7,62.71,62.53,62.6,55548.0,58.3847,58.394,58.2264,58.2916,55548.0
2023-08-02 10:30:00,62.6,62.77,62.56,62.7,42829.0,58.2916,58.4499,58.2543,58.3847,42829.0
2023-08-02 10:40:00,62.69,62.88,62.65,62.79,46846.0,58.3754,58.5523,58.3381,58.4685,46846.0
2023-08-02 10:50:00,62.8,62.8,62.61,62.72,39169.0,58.4778,58.4778,58.3009,58.4033,39169.0
2023-08-02 11:00:00,62.71,62.82,62.67,62.71,27422.0,58.394,58.4964,58.3567,58.394,27422.0
2023-08-02 11:10:00,62.7,62.74,62.61,62.62,29808.0,58.3847,58.4219,58.3009,58.3102,29808.0
2023-08-02 11:20:00,62.62,62.87,62.62,62.87,24721.0,58.3102,58.543,58.3102,58.543,24721.0
2023-08-02 11:30:00,62.88,63.03,62.86,62.96,48021.0,58.5523,58.692,58.5337,58.6268,48021.0
2023-08-02 11:40:00,62.95,62.96,62.82,62.92,24843.0,58.6175,58.6268,58.4964,58.5895,24843.0
2023-08-02 11:50:00,62.93,63.01,62.92,62.97,27768.0,58.5989,58.6733,58.5895,58.6361,27768.0
2023-08-02 12:00:00,62.97,63.14,62.96,63.14,25801.0,58.6361,58.7944,58.6268,58.7944,25801.0
2023-08-02 12:10:00,63.13,63.24,63.09,63.17,40526.0,58.7851,58.8875,58.7478,58.8223,40526.0
2023-08-02 12:20:00,63.16,63.24,63.1,63.14,29831.0,58.813,58.8875,58.7572,58.7944,29831.0
2023-08-02 12:30:00,63.13,63.16,63.07,63.14,21779.0,58.7851,58.813,58.7292,58.7944,21779.0
2023-08-02 12:40:00,63.14,63.21,63.11,63.2,42580.0,58.7944,58.8596,58.7665,58.8503,42580.0
2023-08-02 12:50:00,63.19,63.19,63.1,63.12,16577.0,58.841,58.841,58.7572,58.7758,16577.0
2023-08-02 13:00:00,63.11,63.11,63.01,63.05,23929.0,58.7665,58.7665,58.6733,58.7106,23929.0
2023-08-02 13:10:00,63.05,63.05,62.92,62.95,24480.0,58.7106,58.7106,58.5895,58.6175,24480.0
2023-08-02 13:20:00,62.96,63.01,62.92,63.0,22878.0,58.6268,58.6733,58.5895,58.664,22878.0
2023-08-02 13:30:00,63.01,63.02,62.93,62.95,27174.0,58.6733,58.6827,58.5989,58.6175,27174.0
2023-08-02 13:40:00,62.95,62.96,62.9,62.92,20320.0,58.6175,58.6268,58.5709,58.5895,20320.0
2023-08-02 13:50:00,62.92,62.92,62.85,62.88,19482.0,58.5895,58.5895,58.5244,58.5523,19482.0
2023-08-02 14:00:00,62.87,62.87,62.72,62.77,18067.0,58.543,58.543,58.4033,58.4499,18067.0
2023-08-02 14:10:00,62.76,62.84,62.75,62.82,45046.0,58.4406,58.515,58.4312,58.4964,45046.0
2023-08-02 14:20:00,62.81,62.92,62.8,62.85,43290.0,58.4871,58.5895,58.4778,58.5244,43290.0
2023-08-02 14:30:00,62.86,62.89,62.78,62.8,30593.0,58.5337,58.5616,58.4592,58.4778,30593.0
2023-08-02 14:40:00,62.79,62.83,62.76,62.82,36728.0,58.4685,58.5057,58.4406,58.4964,36728.0
2023-08-02 14:50:00,62.82,62.85,62.78,62.8,23724.0,58.4964,58.5244,58.4592,58.4778,23724.0
2023-08-02 15:00:00,62.8,62.89,62.79,62.89,23955.0,58.4778,58.5616,58.4685,58.5616,23955.0
2023-08-02 15:10:00,62.89,62.89,62.81,62.86,52556.0,58.5616,58.5616,58.4871,58.5337,52556.0
2023-08-02 15:20:00,62.86,62.92,62.85,62.88,54032.0,58.5337,58.5895,58.5244,58.5523,54032.0
2023-08-02 15:30:00,62.88,62.98,62.87,62.92,58531.0,58.5523,58.6454,58.543,58.5895,58531.0
2023-08-02 15:40:00,62.92,62.99,62.88,62.89,69364.0,58.5895,58.6547,58.5523,58.5616,69364.0
2023-08-02 15:50:00,62.88,62.98,62.85,62.88,358359.0,58.5523,58.6454,58.5244,58.5523,358359.0
2023-08-03 09:30:00,62.61,62.78,61.88,61.97,170548.0,58.3009,58.4592,57.6211,57.7049,170548.0
2023-08-03 09:40:00,61.98,62.01,61.57,61.61,138636.0,57.7142,57.7422,57.3325,57.3697,138636.0
2023-08-03 09:50:00,61.59,61.76,61.53,61.59,80078.0,57.3511,57.5094,57.2952,57.3511,80078.0
2023-08-03 10:00:00,61.61,61.63,61.38,61.41,56332.0,57.3697,57.3883,57.1555,57.1835,56332.0
2023-08-03 10:10:00,61.42,61.58,61.34,61.43,137863.0,57.1928,57.3418,57.1183,57.2021,137863.0
2023-08-03 10:20:00,61.43,61.59,61.41,61.58,42001.0,57.2021,57.3511,57.1835,57.3418,42001.0
2023-08-03 10:30:00,61.58,61.64,61.5,61.57,36793.0,57.3418,57.3976,57.2673,57.3325,36793.0
2023-08-03 10:40:00,61.56,61.71,61.43,61.64,70394.0,57.3231,57.4628,57.2021,57.3976,70394.0
2023-08-03 10:50:00,61.64,61.77,61.51,61.54,48499.0,57.3976,57.5187,57.2766,57.3045,48499.0
2023-08-03 11:00:00,61.52,61.71,61.51,61.58,47969.0,57.2859,57.4628,57.2766,57.3418,47969.0
2023-08-03 11:10:00,61.58,61.63,61.4,61.47,126649.0,57.3418,57.3883,57.1742,57.2393,126649.0
2023-08-03 11:20:00,61.47,61.48,61.32,61.33,131894.0,57.2393,57.2486,57.0997,57.109,131894.0
2023-08-03 11:30:00,61.34,61.36,61.25,61.29,43236.0,57.1183,57.1369,57.0345,57.0717,43236.0
2023-08-03 11:40:00,61.3,61.32,61.21,61.23,37772.0,57.081,57.0997,56.9972,57.0159,37772.0
2023-08-03 11:50:00,61.23,61.27,61.16,61.24,33514.0,57.0159,57.0531,56.9507,57.0252,33514.0
2023-08-03 12:00:00,61.25,61.34,61.24,61.31,34929.0,57.0345,57.1183,57.0252,57.0903,34929.0
2023-08-03 12:10:00,61.32,61.5,61.31,61.48,27692.0,57.0997,57.2673,57.0903,57.2486,27692.0
2023-08-03 12:20:00,61.49,61.51,61.34,61.45,37860.0,57.258,57.2766,57.1183,57.2207,37860.0
2023-08-03 12:30:00,61.47,61.53,61.43,61.52,28471.0,57.2393,57.2952,57.2021,57.2859,28471.0
2023-08-03 12:40:00,61.51,61.66,61.5,61.66,16667.0,57.2766,57.4163,57.2673,57.4163,16667.0
2023-08-03 12:50:00,61.65,61.68,61.54,61.6,25459.0,57.4069,57.4349,57.3045,57.3604,25459.0
2023-08-03 13:00:00,61.61,61.63,61.47,61.52,42121.0,57.3697,57.3883,57.2393,57.2859,42121.0
2023-08-03 13:10:00,61.53,61.6,61.46,61.5,51947.0,57.2952,57.3604,57.23,57.2673,51947.0
2023-08-03 13:20:00,61.5,61.54,61.45,61.49,67645.0,57.2673,57.3045,57.2207,57.258,67645.0
2023-08-03 13:30:00,61.48,61.52,61.42,61.52,42050.0,57.2486,57.2859,57.1928,57.2859,42050.0
2023-08-03 13:40:00,61.52,61.63,61.5,61.59,40927.0,57.2859,57.3883,57.2673,57.3511,40927.0
2023-08-03 13:50:00,61.59,61.69,61.56,61.66,21527.0,57.3511,57.4442,57.3231,57.4163,21527.0
2023-08-03 14:00:00,61.66,61.76,61.62,61.75,30600.0,57.4163,57.5094,57.379,57.5001,30600.0
2023-08-03 14:10:00,61.78,61.83,61.69,61.7,19388.0,57.528,57.5746,57.4442,57.4535,19388.0
2023-08-03 14:20:00,61.7,61.76,61.64,61.73,28307.0,57.4535,57.5094,57.3976,57.4814,28307.0
2023-08-03 14:30:00,61.74,61.78,61.63,61.69,30660.0,57.4908,57.528,57.3883,57.4442,30660.0
2023-08-03 14:40:00,61.69,61.72,61.66,61.72,26718.0,57.4442,57.4721,57.4163,57.4721,26718.0
2023-08-03 14:50:00,61.71,61.74,61.6,61.68,95791.0,57.4628,57.4908,57.3604,57.4349,95791.0
2023-08-03 15:00:00,61.67,61.68,61.51,61.52,28774.0,57.4256,57.4349,57.2766,57.2859,28774.0
2023-08-03 15:10:00,61.51,61.54,61.35,61.37,64484.0,57.2766,57.3045,57.1276,57.1462,64484.0
2023-08-03 15:20:00,61.37,61.42,61.32,61.36,95258.0,57.1462,57.1928,57.0997,57.1369,95258.0
2023-08-03 15:30:00,61.36,61.45,61.34,61.44,56100.0,57.1369,57.2207,57.1183,57.2114,56100.0
2023-08-03 15:40:00,61.44,61.47,61.38,61.39,102833.0,57.2114,57.2393,57.1555,57.1648,102833.0
2023-08-03 15:50:00,61.38,61.47,61.3,61.32,345433.0,57.1555,57.2393,57.081,57.0997,345433.0
2023-08-04 09:30:00,61.27,61.79,61.18,61.62,90286.0,57.0531,57.5373,56.9693,57.379,90286.0
2023-08-04 09:40:00,61.63,61.95,61.63,61.82,62655.0,57.3883,57.6863,57.3883,57.5652,62655.0
2023-08-04 09:50:00,61.83,62.01,61.8,61.91,37420.0,57.5746,57.7422,57.5466,57.6491,37420.0
2023-08-04 10:00:00,61.92,61.97,61.66,61.7,52519.0,57.6584,57.7049,57.4163,57.4535,52519.0
2023-08-04 10:10:00,61.69,61.69,61.39,61.53,59491.0,57.4442,57.4442,57.1648,57.2952,59491.0
2023-08-04 10:20:00,61.52,61.59,61.39,61.39,28725.0,57.2859,57.3511,57.1648,57.1648,28725.0
2023-08-04 10:30:00,61.35,61.54,61.35,61.46,41250.0,57.1276,57.3045,57.1276,57.23,41250.0
2023-08-04 10:40:00,61.46,61.54,61.26,61.28,33185.0,57.23,57.3045,57.0438,57.0624,33185.0
2023-08-04 10:50:00,61.28,61.28,61.08,61.09,35311.0,57.0624,57.0624,56.8762,56.8855,35311.0
2023-08-04 11:00:00,61.09,61.16,60.97,61.02,46229.0,56.8855,56.9507,56.7737,56.8203,46229.0
2023-08-04 11:10:00,61.01,61.1,60.97,61.08,35215.0,56.811,56.8948,56.7737,56.8762,35215.0
2023-08-04 11:20:00,61.08,61.12,60.95,60.99,24858.0,56.8762,56.9134,56.7551,56.7924,24858.0
2023-08-04 11:30:00,60.99,61.1,60.95,61.02,35756.0,56.7924,56.8948,56.7551,56.8203,35756.0
2023-08-04 11:40:00,61.01,61.12,60.99,61.02,28142.0,56.811,56.9134,56.7924,56.8203,28142.0
2023-08-04 11:50:00,61.02,61.06,60.85,60.85,37148.0,56.8203,56.8576,56.662,56.662,37148.0
2023-08-04 12:00:00,60.85,60.99,60.83,60.95,33284.0,56.662,56.7924,56.6434,56.7551,33284.0
2023-08-04 12:10:00,60.94,61.07,60.88,61.05,45546.0,56.7458,56.8669,56.6899,56.8482,45546.0
2023-08-04 12:20:00,61.06,61.1,60.96,60.98,38500.0,56.8576,56.8948,56.7644,56.7831,38500.0
2023-08-04 12:30:00,60.98,60.98,60.9,60.95,19379.0,56.7831,56.7831,56.7086,56.7551,19379.0
2023-08-04 12:40:00,60.95,61.09,60.93,61.09,19105.0,56.7551,56.8855,56.7365,56.8855,19105.0
2023-08-04 12:50:00,61.09,61.09,60.99,61.03,25528.0,56.8855,56.8855,56.7924,56.8296,25528.0
2023-08-04 13:00:00,61.03,61.05,60.98,61.01,28838.0,56.8296,56.8482,56.7831,56.811,28838.0
2023-08-04 13:10:00,61.01,61.12,60.99,60.99,26413.0,56.811,56.9134,56.7924,56.7924,26413.0
2023-08-04 13:20:00,60.99,61.05,60.95,60.97,37734.0,56.7924,56.8482,56.7551,56.7737,37734.0
2023-08-04 13:30:00,60.96,60.98,60.82,60.82,13200.0,56.7644,56.7831,56.6341,56.6341,13200.0
2023-08-04 13:40:00,60.82,60.88,60.74,60.78,28271.0,56.6341,56.6899,56.5596,56.5968,28271.0
2023-08-04 13:50:00,60.77,60.8,60.7,60.76,44120.0,56.5875,56.6154,56.5223,56.5782,44120.0
2023-08-04 14:00:00,60.77,60.77,60.58,60.59,46835.0,56.5875,56.5875,56.4106,56.4199,46835.0
2023-08-04 14:10:00,60.59,60.62,60.51,60.54,52711.0,56.4199,56.4478,56.3454,56.3733,52711.0
2023-08-04 14:20:00,60.54,60.54,60.34,60.35,67534.0,56.3733,56.3733,56.1871,56.1964,67534.0
2023-08-04 14:30:00,60.33,60.35,60.27,60.31,63029.0,56.1778,56.1964,56.1219,56.1592,63029.0
2023-08-04 14:40:00,60.32,60.32,60.21,60.27,60809.0,56.1685,56.1685,56.0661,56.1219,60809.0
2023-08-04 14:50:00,60.27,60.33,60.19,60.23,76876.0,56.1219,56.1778,56.0474,56.0847,76876.0
2023-08-04 15:00:00,60.22,60.28,60.2,60.22,47173.0,56.0754,56.1312,56.0567,56.0754,47173.0
2023-08-04 15:10:00,60.22,60.31,60.2,60.3,39181.0,56.0754,56.1592,56.0567,56.1499,39181.0
2023-08-04 15:20:00,60.3,60.35,60.26,60.35,66895.0,56.1499,56.1964,56.1126,56.1964,66895.0
2023-08-04 15:30:00,60.35,60.41,60.33,60.41,47038.0,56.1964,56.2523,56.1778,56.2523,47038.0
2023-08-04 15:40:00,60.41,60.53,60.37,60.38,69816.0,56.2523,56.364,56.215,56.2244,69816.0
2023-08-04 15:50:00,60.37,60.47,60.34,60.39,275236.0,56.215,56.3082,56.1871,56.2337,275236.0
2023-08-07 09:30:00,60.56,60.67,60.33,60.33,95292.0,56.392,56.4944,56.1778,56.1778,95292.0
2023-08-07 09:40:00,60.31,60.46,60.26,60.41,73594.0,56.1592,56.2988,56.1126,56.2523,73594.0
2023-08-07 09:50:00,60.42,60.46,60.31,60.41,76788.0,56.2616,56.2988,56.1592,56.2523,76788.0
2023-08-07 10:00:00,60.41,60.48,60.19,60.25,97006.0,56.2523,56.3175,56.0474,56.1033,97006.0
2023-08-07 10:10:00,60.25,60.4,60.22,60.34,105580.0,56.1033,56.243,56.0754,56.1871,105580.0
2023-08-07 10:20:00,60.34,60.5,60.33,60.45,69062.0,56.1871,56.3361,56.1778,56.2895,69062.0
2023-08-07 10:30:00,60.45,60.51,60.26,60.29,65603.0,56.2895,56.3454,56.1126,56.1405,65603.0
2023-08-07 10:40:00,60.28,60.32,60.15,60.15,73775.0,56.1312,56.1685,56.0102,56.0102,73775.0
2023-08-07 10:50:00,60.15,60.23,60.06,60.1,165937.0,56.0102,56.0847,55.9264,55.9636,165937.0
2023-08-07 11:00:00,60.09,60.39,60.08,60.37,88930.0,55.9543,56.2337,55.945,56.215,88930.0
2023-08-07 11:10:00,60.38,60.41,60.22,60.27,67792.0,56.2244,56.2523,56.0754,56.1219,67792.0
2023-08-07 11:20:00,60.27,60.39,60.22,60.23,76086.0,56.1219,56.2337,56.0754,56.0847,76086.0
2023-08-07 11:30:00,60.22,60.26,60.17,60.23,55485.0,56.0754,56.1126,56.0288,56.0847,55485.0
2023-08-07 11:40:00,60.22,60.24,60.15,60.16,32069.0,56.0754,56.094,56.0102,56.0195,32069.0
2023-08-07 11:50:00,60.16,60.22,60.1,60.11,31430.0,56.0195,56.0754,55.9636,55.9729,31430.0
2023-08-07 12:00:00,60.1,60.12,60.01,60.02,50616.0,55.9636,55.9822,55.8798,55.8891,50616.0
2023-08-07 12:10:00,60.01,60.01,59.93,59.96,125209.0,55.8798,55.8798,55.8053,55.8333,125209.0
2023-08-07 12:20:00,59.96,60.0,59.92,59.93,61547.0,55.8333,55.8705,55.796,55.8053,61547.0
2023-08-07 12:30:00,59.94,59.95,59.8,59.81,118785.0,55.8146,55.8239,55.6843,55.6936,118785.0
2023-08-07 12:40:00,59.8,59.83,59.74,59.79,51424.0,55.6843,55.7122,55.6284,55.675,51424.0
2023-08-07 12:50:00,59.79,59.85,59.75,59.84,61534.0,55.675,55.7308,55.6377,55.7215,61534.0
2023-08-07 13:00:00,59.85,59.86,59.76,59.82,49536.0,55.7308,55.7401,55.647,55.7029,49536.0
2023-08-07 13:10:00,59.82,59.87,59.79,59.82,45863.0,55.7029,55.7495,55.675,55.7029,45863.0
2023-08-07 13:20:00,59.82,59.92,59.82,59.89,27776.0,55.7029,55.796,55.7029,55.7681,27776.0
2023-08-07 13:30:00,59.9,59.95,59.85,59.95,60253.0,55.7774,55.8239,55.7308,55.8239,60253.0
2023-08-07 13:40:00,59.95,59.98,59.91,59.96,24857.0,55.8239,55.8519,55.7867,55.8333,24857.0
2023-08-07 13:50:00,59.95,59.98,59.88,59.92,43040.0,55.8239,55.8519,55.7588,55.796,43040.0
2023-08-07 14:00:00,59.92,60.0,59.89,59.93,65672.0,55.796,55.8705,55.7681,55.8053,65672.0
2023-08-07 14:10:00,59.92,59.96,59.84,59.85,43140.0,55.796,55.8333,55.7215,55.7308,43140.0
2023-08-07 14:20:00,59.84,59.89,59.82,59.83,47032.0,55.7215,55.7681,55.7029,55.7122,47032.0
2023-08-07 14:30:00,59.83,59.94,59.82,59.94,40693.0,55.7122,55.8146,55.7029,55.8146,40693.0
2023-08-07 14:40:00,59.94,59.98,59.92,59.95,40014.0,55.8146,55.8519,55.796,55.8239,40014.0
2023-08-07 14:50:00,59.95,59.98,59.91,59.91,28207.0,55.8239,55.8519,55.7867,55.7867,28207.0
2023-08-07 15:00:00,59.92,59.96,59.86,59.86,36976.0,55.796,55.8333,55.7401,55.7401,36976.0
2023-08-07 15:10:00,59.85,59.89,59.81,59.89,56262.0,55.7308,55.7681,55.6936,55.7681,56262.0
2023-08-07 15:20:00,59.89,59.91,59.82,59.83,55320.0,55.7681,55.7867,55.7029,55.7122,55320.0
2023-08-07 15:30:00,59.83,59.87,59.78,59.83,88718.0,55.7122,55.7495,55.6656,55.7122,88718.0
2023-08-07 15:40:00,59.85,59.89,59.72,59.73,83732.0,55.7308,55.7681,55.6098,55.6191,83732.0
2023-08-07 15:50:00,59.71,59.81,59.71,59.77,309569.0,55.6005,55.6936,55.6005,55.6563,309569.0
2023-08-08 09:30:00,59.75,59.8,59.52,59.52,85029.0,55.6377,55.6843,55.4235,55.4235,85029.0
2023-08-08 09:40:00,59.52,59.74,59.44,59.65,79294.0,55.4235,55.6284,55.349,55.5446,79294.0
2023-08-08 09:50:00,59.64,59.7,59.5,59.59,117536.0,55.5353,55.5912,55.4049,55.4887,117536.0
2023-08-08 10:00:00,59.58,59.64,59.46,59.59,92570.0,55.4794,55.5353,55.3677,55.4887,92570.0
2023-08-08 10:10:00,59.61,59.62,59.25,59.28,54993.0,55.5073,55.5167,55.1721,55.2001,54993.0
2023-08-08 10:20:00,59.28,59.44,59.22,59.29,31626.0,55.2001,55.349,55.1442,55.2094,31626.0
2023-08-08 10:30:00,59.28,59.39,59.18,59.27,44424.0,55.2001,55.3025,55.1069,55.1907,44424.0
2023-08-08 10:40:00,59.26,59.31,59.1,59.18,79942.0,55.1814,55.228,55.0324,55.1069,79942.0
2023-08-08 10:50:00,59.18,59.18,59.03,59.12,91628.0,55.1069,55.1069,54.9673,55.0511,91628.0
2023-08-08 11:00:00,59.12,59.21,59.06,59.12,74274.0,55.0511,55.1349,54.9952,55.0511,74274.0
2023-08-08 11:10:00,59.13,59.16,59.05,59.12,95261.0,55.0604,55.0883,54.9859,55.0511,95261.0
2023-08-08 11:20:00,59.12,59.28,59.05,59.07,56091.0,55.0511,55.2001,54.9859,55.0045,56091.0
2023-08-08 11:30:00,59.07,59.13,59.01,59.03,68986.0,55.0045,55.0604,54.9486,54.9673,68986.0
2023-08-08 11:40:00,59.03,59.16,59.0,59.16,52418.0,54.9673,55.0883,54.9393,55.0883,52418.0
2023-08-08 11:50:00,59.14,59.22,59.07,59.13,23458.0,55.0697,55.1442,55.0045,55.0604,23458.0
2023-08-08 12:00:00,59.12,59.14,58.93,58.97,58971.0,55.0511,55.0697,54.8741,54.9114,58971.0
2023-08-08 12:10:00,58.97,59.16,58.95,59.07,56003.0,54.9114,55.0883,54.8928,55.0045,56003.0
2023-08-08 12:20:00,59.07,59.24,59.07,59.22,69680.0,55.0045,55.1628,55.0045,55.1442,69680.0
2023-08-08 12:30:00,59.22,59.36,59.19,59.29,24494.0,55.1442,55.2746,55.1163,55.2094,24494.0
2023-08-08 12:40:00,59.29,59.34,59.23,59.34,33507.0,55.2094,55.2559,55.1535,55.2559,33507.0
2023-08-08 12:50:00,59.33,59.35,59.24,59.29,26439.0,55.2466,55.2652,55.1628,55.2094,26439.0
2023-08-08 13:00:00,59.31,59.36,59.28,59.34,17161.0,55.228,55.2746,55.2001,55.2559,17161.0
2023-08-08 13:10:00,59.35,59.35,59.29,59.29,31666.0,55.2652,55.2652,55.2094,55.2094,31666.0
2023-08-08 13:20:00,59.29,59.33,59.23,59.29,44938.0,55.2094,55.2466,55.1535,55.2094,44938.0
2023-08-08 13:30:00,59.29,59.37,59.29,59.36,51211.0,55.2094,55.2839,55.2094,55.2746,51211.0
2023-08-08 13:40:00,59.36,59.37,59.31,59.36,37250.0,55.2746,55.2839,55.228,55.2746,37250.0
2023-08-08 13:50:00,59.35,59.36,59.27,59.33,38405.0,55.2652,55.2746,55.1907,55.2466,38405.0
2023-08-08 14:00:00,59.33,59.4,59.3,59.38,26856.0,55.2466,55.3118,55.2187,55.2932,26856.0
2023-08-08 14:10:00,59.38,59.4,59.33,59.33,42464.0,55.2932,55.3118,55.2466,55.2466,42464.0
2023-08-08 14:20:00,59.34,59.38,59.31,59.38,37877.0,55.2559,55.2932,55.228,55.2932,37877.0
2023-08-08 14:30:00,59.38,59.4,59.29,59.3,59549.0,55.2932,55.3118,55.2094,55.2187,59549.0
2023-08-08 14:40:00,59.3,59.33,59.28,59.32,51802.0,55.2187,55.2466,55.2001,55.2373,51802.0
2023-08-08 14:50:00,59.32,59.33,59.27,59.3,61283.0,55.2373,55.2466,55.1907,55.2187,61283.0
2023-08-08 15:00:00,59.3,59.34,59.27,59.32,48558.0,55.2187,55.2559,55.1907,55.2373,48558.0
2023-08-08 15:10:00,59.31,59.41,59.29,59.41,54925.0,55.228,55.3211,55.2094,55.3211,54925.0
2023-08-08 15:20:00,59.41,59.57,59.38,59.57,49268.0,55.3211,55.4701,55.2932,55.4701,49268.0
2023-08-08 15:30:00,59.57,59.63,59.53,59.62,55904.0,55.4701,55.526,55.4329,55.5167,55904.0
2023-08-08 15:40:00,59.62,59.69,59.6,59.63,99426.0,55.5167,55.5818,55.498,55.526,99426.0
2023-08-08 15:50:00,59.63,59.66,59.58,59.62,302823.0,55.526,55.5539,55.4794,55.5167,302823.0
2023-08-09 09:30:00,59.61,59.86,59.48,59.84,78982.0,55.5073,55.7401,55.3863,55.7215,78982.0
2023-08-09 09:40:00,59.84,59.93,59.68,59.92,89363.0,55.7215,55.8053,55.5725,55.796,89363.0
2023-08-09 09:50:00,59.9,60.02,59.82,59.87,97167.0,55.7774,55.8891,55.7029,55.7495,97167.0
2023-08-09 10:00:00,59.86,60.09,59.83,60.05,45515.0,55.7401,55.9543,55.7122,55.9171,45515.0
2023-08-09 10:10:00,60.05,60.05,59.93,60.0,33543.0,55.9171,55.9171,55.8053,55.8705,33543.0
2023-08-09 10:20:00,60.0,60.05,59.95,59.98,33645.0,55.8705,55.9171,55.8239,55.8519,33645.0
2023-08-09 10:30:00,59.99,60.24,59.94,60.2,38531.0,55.8612,56.094,55.8146,56.0567,38531.0
2023-08-09 10:40:00,60.21,60.31,60.16,60.19,59967.0,56.0661,56.1592,56.0195,56.0474,59967.0
2023-08-09 10:50:00,60.19,60.3,60.17,60.29,58003.0,56.0474,56.1499,56.0288,56.1405,58003.0
2023-08-09 11:00:00,60.3,60.33,60.08,60.17,46553.0,56.1499,56.1778,55.945,56.0288,46553.0
2023-08-09 11:10:00,60.16,60.23,60.01,60.06,41631.0,56.0195,56.0847,55.8798,55.9264,41631.0
2023-08-09 11:20:00,60.07,60.09,59.87,59.87,37108.0,55.9357,55.9543,55.7495,55.7495,37108.0
2023-08-09 11:30:00,59.87,59.87,59.76,59.76,31751.0,55.7495,55.7495,55.647,55.647,31751.0
2023-08-09 11:40:00,59.77,59.78,59.65,59.68,40774.0,55.6563,55.6656,55.5446,55.5725,40774.0
2023-08-09 11:50:00,59.67,59.69,59.57,59.61,39619.0,55.5632,55.5818,55.4701,55.5073,39619.0
2023-08-09 12:00:00,59.59,59.66,59.51,59.65,39639.0,55.4887,55.5539,55.4142,55.5446,39639.0
2023-08-09 12:10:00,59.64,59.7,59.59,59.61,33882.0,55.5353,55.5912,55.4887,55.5073,33882.0
2023-08-09 12:20:00,59.6,59.62,59.53,59.53,32544.0,55.498,55.5167,55.4329,55.4329,32544.0
2023-08-09 12:30:00,59.53,59.63,59.52,59.57,44555.0,55.4329,55.526,55.4235,55.4701,44555.0
2023-08-09 12:40:00,59.57,59.62,59.54,59.59,35053.0,55.4701,55.5167,55.4422,55.4887,35053.0
2023-08-09 12:50:00,59.58,59.64,59.55,59.58,27158.0,55.4794,55.5353,55.4515,55.4794,27158.0
2023-08-09 13:00:00,59.58,59.6,59.52,59.6,33191.0,55.4794,55.498,55.4235,55.498,33191.0
2023-08-09 13:10:00,59.6,59.71,59.56,59.67,57367.0,55.498,55.6005,55.4608,55.5632,57367.0
2023-08-09 13:20:00,59.67,59.7,59.62,59.69,42371.0,55.5632,55.5912,55.5167,55.5818,42371.0
2023-08-09 13:30:00,59.69,59.73,59.68,59.69,30145.0,55.5818,55.6191,55.5725,55.5818,30145.0
2023-08-09 13:40:00,59.7,59.76,59.68,59.72,32157.0,55.5912,55.647,55.5725,55.6098,32157.0
2023-08-09 13:50:00,59.72,59.77,59.71,59.76,29932.0,55.6098,55.6563,55.6005,55.647,29932.0
2023-08-09 14:00:00,59.76,59.79,59.73,59.76,57474.0,55.647,55.675,55.6191,55.647,57474.0
2023-08-09 14:10:00,59.76,59.78,59.65,59.72,27654.0,55.647,55.6656,55.5446,55.6098,27654.0
2023-08-09 14:20:00,59.72,59.74,59.65,59.67,51180.0,55.6098,55.6284,55.5446,55.5632,51180.0
2023-08-09 14:30:00,59.67,59.77,59.67,59.76,58817.0,55.5632,55.6563,55.5632,55.647,58817.0
2023-08-09 14:40:00,59.76,59.78,59.68,59.73,42938.0,55.647,55.6656,55.5725,55.6191,42938.0
2023-08-09 14:50:00,59.73,59.77,59.7,59.74,64528.0,55.6191,55.6563,55.5912,55.6284,64528.0
2023-08-09 15:00:00,59.74,59.75,59.59,59.6,53408.0,55.6284,55.6377,55.4887,55.498,53408.0
2023-08-09 15:10:00,59.6,59.65,59.51,59.56,54282.0,55.498,55.5446,55.4142,55.4608,54282.0
2023-08-09 15:20:00,59.55,59.6,59.5,59.51,60822.0,55.4515,55.498,55.4049,55.4142,60822.0
2023-08-09 15:30:00,59.5,59.79,59.47,59.74,117813.0,55.4049,55.675,55.377,55.6284,117813.0
2023-08-09 15:40:00,59.75,59.84,59.7,59.7,126696.0,55.6377,55.7215,55.5912,55.5912,126696.0
2023-08-09 15:50:00,59.7,59.76,59.61,59.7,537172.0,55.5912,55.647,55.5073,55.5912,537172.0
2023-08-10 09:30:00,60.21,60.27,59.89,60.23,80070.0,56.0661,56.1219,55.7681,56.0847,80070.0
2023-08-10 09:40:00,60.21,60.34,60.15,60.15,46408.0,56.0661,56.1871,56.0102,56.0102,46408.0
2023-08-10 09:50:00,60.18,60.22,59.99,60.12,43439.0,56.0381,56.0754,55.8612,55.9822,43439.0
2023-08-10 10:00:00,60.12,60.12,59.92,60.02,82595.0,55.9822,55.9822,55.796,55.8891,82595.0
2023-08-10 10:10:00,60.01,60.11,59.96,59.98,39727.0,55.8798,55.9729,55.8333,55.8519,39727.0
2023-08-10 10:20:00,59.96,60.03,59.91,59.98,30391.0,55.8333,55.8984,55.7867,55.8519,30391.0
2023-08-10 10:30:00,59.97,60.09,59.96,60.09,24479.0,55.8426,55.9543,55.8333,55.9543,24479.0
2023-08-10 10:40:00,60.07,60.16,59.89,59.95,38152.0,55.9357,56.0195,55.7681,55.8239,38152.0
2023-08-10 10:50:00,59.9,59.91,59.81,59.89,30122.0,55.7774,55.7867,55.6936,55.7681,30122.0
2023-08-10 11:00:00,59.88,59.88,59.68,59.71,24821.0,55.7588,55.7588,55.5725,55.6005,24821.0
2023-08-10 11:10:00,59.71,59.75,59.66,59.73,23154.0,55.6005,55.6377,55.5539,55.6191,23154.0
2023-08-10 11:20:00,59.74,59.87,59.73,59.85,26205.0,55.6284,55.7495,55.6191,55.7308,26205.0
2023-08-10 11:30:00,59.85,59.9,59.76,59.78,23116.0,55.7308,55.7774,55.647,55.6656,23116.0
2023-08-10 11:40:00,59.78,59.84,59.73,59.83,23423.0,55.6656,55.7215,55.6191,55.7122,23423.0
2023-08-10 11:50:00,59.83,59.86,59.7,59.76,94046.0,55.7122,55.7401,55.5912,55.647,94046.0
2023-08-10 12:00:00,59.76,59.82,59.69,59.71,22064.0,55.647,55.7029,55.5818,55.6005,22064.0
2023-08-10 12:10:00,59.73,59.83,59.72,59.78,47206.0,55.6191,55.7122,55.6098,55.6656,47206.0
2023-08-10 12:20:00,59.77,59.79,59.71,59.75,31455.0,55.6563,55.675,55.6005,55.6377,31455.0
2023-08-10 12:30:00,59.76,59.77,59.68,59.74,21582.0,55.647,55.6563,55.5725,55.6284,21582.0
2023-08-10 12:40:00,59.74,59.77,59.7,59.76,27745.0,55.6284,55.6563,55.5912,55.647,27745.0
2023-08-10 12:50:00,59.77,59.79,59.66,59.72,32495.0,55.6563,55.675,55.5539,55.6098,32495.0
2023-08-10 13:00:00,59.73,59.75,59.6,59.66,16952.0,55.6191,55.6377,55.498,55.5539,16952.0
2023-08-10 13:10:00,59.65,59.74,59.63,59.69,21677.0,55.5446,55.6284,55.526,55.5818,21677.0
2023-08-10 13:20:00,59.68,59.7,59.62,59.64,21733.0,55.5725,55.5912,55.5167,55.5353,21733.0
2023-08-10 13:30:00,59.63,59.64,59.52,59.59,18187.0,55.526,55.5353,55.4235,55.4887,18187.0
2023-08-10 13:40:00,59.6,59.71,59.59,59.68,15787.0,55.498,55.6005,55.4887,55.5725,15787.0
2023-08-10 13:50:00,59.68,59.71,59.58,59.59,18254.0,55.5725,55.6005,55.4794,55.4887,18254.0
2023-08-10 14:00:00,59.59,59.69,59.51,59.67,15508.0,55.4887,55.5818,55.4142,55.5632,15508.0
2023-08-10 14:10:00,59.68,59.79,59.67,59.76,80094.0,55.5725,55.675,55.5632,55.647,80094.0
2023-08-10 14:20:00,59.75,59.76,59.68,59.7,72802.0,55.6377,55.647,55.5725,55.5912,72802.0
2023-08-10 14:30:00,59.7,59.71,59.66,59.7,26702.0,55.5912,55.6005,55.5539,55.5912,26702.0
2023-08-10 14:40:00,59.7,59.77,59.67,59.75,33256.0,55.5912,55.6563,55.5632,55.6377,33256.0
2023-08-10 14:50:00,59.75,59.83,59.74,59.77,25392.0,55.6377,55.7122,55.6284,55.6563,25392.0
2023-08-10 15:00:00,59.77,59.78,59.68,59.74,26377.0,55.6563,55.6656,55.5725,55.6284,26377.0
2023-08-10 15:10:00,59.73,59.76,59.71,59.72,35850.0,55.6191,55.647,55.6005,55.6098,35850.0
2023-08-10 15:20:00,59.7,59.77,59.62,59.64,38448.0,55.5912,55.6563,55.5167,55.5353,38448.0
2023-08-10 15:30:00,59.63,59.63,59.4,59.43,43819.0,55.526,55.526,55.3118,55.3397,43819.0
2023-08-10 15:40:00,59.41,59.41,59.29,59.35,44091.0,55.3211,55.3211,55.2094,55.2652,44091.0
2023-08-10 15:50:00,59.35,59.52,59.32,59.5,215654.0,55.2652,55.4235,55.2373,55.4049,215654.0
2023-08-11 09:30:00,59.65,59.69,59.39,59.49,49436.0,55.5446,55.5818,55.3025,55.3956,49436.0
2023-08-11 09:40:00,59.48,59.66,59.39,59.58,55315.0,55.3863,55.5539,55.3025,55.4794,55315.0
2023-08-11 09:50:00,59.59,59.72,59.54,59.71,31960.0,55.4887,55.6098,55.4422,55.6005,31960.0
2023-08-11 10:00:00,59.72,59.8,59.7,59.72,41163.0,55.6098,55.6843,55.5912,55.6098,41163.0
2023-08-11 10:10:00,59.73,59.81,59.64,59.8,24440.0,55.6191,55.6936,55.5353,55.6843,24440.0
2023-08-11 10:20:00,59.8,59.87,59.71,59.71,29363.0,55.6843,55.7495,55.6005,55.6005,29363.0
2023-08-11 10:30:00,59.73,59.76,59.6,59.76,31669.0,55.6191,55.647,55.498,55.647,31669.0
2023-08-11 10:40:00,59.76,59.77,59.59,59.61,26811.0,55.647,55.6563,55.4887,55.5073,26811.0
2023-08-11 10:50:00,59.6,59.66,59.51,59.56,20772.0,55.498,55.5539,55.4142,55.4608,20772.0
2023-08-11 11:00:00,59.56,59.6,59.53,59.56,29935.0,55.4608,55.498,55.4329,55.4608,29935.0
2023-08-11 11:10:00,59.56,59.59,59.51,59.54,19119.0,55.4608,55.4887,55.4142,55.4422,19119.0
2023-08-11 11:20:00,59.53,59.62,59.5,59.62,38922.0,55.4329,55.5167,55.4049,55.5167,38922.0
2023-08-11 11:30:00,59.62,59.7,59.61,59.62,36797.0,55.5167,55.5912,55.5073,55.5167,36797.0
2023-08-11 11:40:00,59.61,59.73,59.58,59.72,26994.0,55.5073,55.6191,55.4794,55.6098,26994.0
2023-08-11 11:50:00,59.72,59.79,59.66,59.79,27502.0,55.6098,55.675,55.5539,55.675,27502.0
2023-08-11 12:00:00,59.79,59.88,59.75,59.82,25810.0,55.675,55.7588,55.6377,55.7029,25810.0
2023-08-11 12:10:00,59.82,59.9,59.82,59.85,21355.0,55.7029,55.7774,55.7029,55.7308,21355.0
2023-08-11 12:20:00,59.85,59.89,59.83,59.86,25631.0,55.7308,55.7681,55.7122,55.7401,25631.0
2023-08-11 12:30:00,59.85,59.85,59.7,59.79,35705.0,55.7308,55.7308,55.5912,55.675,35705.0
2023-08-11 12:40:00,59.79,59.8,59.72,59.77,17287.0,55.675,55.6843,55.6098,55.6563,17287.0
2023-08-11 12:50:00,59.77,59.79,59.69,59.71,36684.0,55.6563,55.675,55.5818,55.6005,36684.0
2023-08-11 13:00:00,59.71,59.78,59.71,59.76,28970.0,55.6005,55.6656,55.6005,55.647,28970.0
2023-08-11 13:10:00,59.77,59.79,59.72,59.74,28729.0,55.6563,55.675,55.6098,55.6284,28729.0
2023-08-11 13:20:00,59.73,59.83,59.72,59.81,27776.0,55.6191,55.7122,55.6098,55.6936,27776.0
2023-08-11 13:30:00,59.81,59.85,59.76,59.78,25182.0,55.6936,55.7308,55.647,55.6656,25182.0
2023-08-11 13:40:00,59.78,59.8,59.72,59.74,40812.0,55.6656,55.6843,55.6098,55.6284,40812.0
2023-08-11 13:50:00,59.74,59.76,59.68,59.75,32811.0,55.6284,55.647,55.5725,55.6377,32811.0
2023-08-11 14:00:00,59.75,59.82,59.75,59.79,20358.0,55.6377,55.7029,55.6377,55.675,20358.0
2023-08-11 14:10:00,59.78,59.81,59.75,59.76,23889.0,55.6656,55.6936,55.6377,55.647,23889.0
2023-08-11 14:20:00,59.76,59.91,59.75,59.85,48534.0,55.647,55.7867,55.6377,55.7308,48534.0
2023-08-11 14:30:00,59.85,59.93,59.81,59.85,48773.0,55.7308,55.8053,55.6936,55.7308,48773.0
2023-08-11 14:40:00,59.85,59.89,59.82,59.88,224424.0,55.7308,55.7681,55.7029,55.7588,224424.0
2023-08-11 14:50:00,59.87,59.87,59.75,59.77,126456.0,55.7495,55.7495,55.6377,55.6563,126456.0
2023-08-11 15:00:00,59.76,59.76,59.64,59.65,79407.0,55.647,55.647,55.5353,55.5446,79407.0
2023-08-11 15:10:00,59.64,59.74,59.64,59.73,45933.0,55.5353,55.6284,55.5353,55.6191,45933.0
2023-08-11 15:20:00,59.73,59.79,59.68,59.69,45195.0,55.6191,55.675,55.5725,55.5818,45195.0
2023-08-11 15:30:00,59.68,59.81,59.68,59.7,84297.0,55.5725,55.6936,55.5725,55.5912,84297.0
2023-08-11 15:40:00,59.7,59.73,59.67,59.67,78911.0,55.5912,55.6191,55.5632,55.5632,78911.0
2023-08-11 15:50:00,59.66,59.72,59.59,59.69,375717.0,55.5539,55.6098,55.4887,55.5818,375717.0
2023-08-14 09:30:00,59.73,59.75,59.1,59.16,63906.0,55.6191,55.6377,55.0324,55.0883,63906.0
2023-08-14 09:40:00,59.16,59.2,58.98,59.11,99753.0,55.0883,55.1256,54.9207,55.0418,99753.0
2023-08-14 09:50:00,59.12,59.13,58.94,59.05,63021.0,55.0511,55.0604,54.8835,54.9859,63021.0
2023-08-14 10:00:00,59.04,59.16,59.04,59.13,53709.0,54.9766,55.0883,54.9766,55.0604,53709.0
2023-08-14 10:10:00,59.13,59.23,59.12,59.18,36549.0,55.0604,55.1535,55.0511,55.1069,36549.0
2023-08-14 10:20:00,59.2,59.22,59.13,59.17,25795.0,55.1256,55.1442,55.0604,55.0976,25795.0
2023-08-14 10:30:00,59.14,59.21,59.04,59.1,35598.0,55.0697,55.1349,54.9766,55.0324,35598.0
2023-08-14 10:40:00,59.12,59.19,59.02,59.16,39449.0,55.0511,55.1163,54.958,55.0883,39449.0
2023-08-14 10:50:00,59.15,59.17,59.01,59.06,27794.0,55.079,55.0976,54.9486,54.9952,27794.0
2023-08-14 11:00:00,59.06,59.07,58.9,58.9,20930.0,54.9952,55.0045,54.8462,54.8462,20930.0
2023-08-14 11:10:00,58.88,58.95,58.82,58.83,47988.0,54.8276,54.8928,54.7717,54.781,47988.0
2023-08-14 11:20:00,58.83,58.87,58.77,58.78,24458.0,54.781,54.8183,54.7252,54.7345,24458.0
2023-08-14 11:30:00,58.77,58.83,58.72,58.78,37424.0,54.7252,54.781,54.6786,54.7345,37424.0
2023-08-14 11:40:00,58.77,58.97,58.77,58.95,25419.0,54.7252,54.9114,54.7252,54.8928,25419.0
2023-08-14 11:50:00,58.94,59.01,58.9,58.91,18793.0,54.8835,54.9486,54.8462,54.8555,18793.0
2023-08-14 12:00:00,58.92,59.01,58.92,59.0,19333.0,54.8648,54.9486,54.8648,54.9393,19333.0
2023-08-14 12:10:00,59.0,59.06,58.93,58.98,42366.0,54.9393,54.9952,54.8741,54.9207,42366.0
2023-08-14 12:20:00,58.99,59.13,58.99,59.11,32003.0,54.93,55.0604,54.93,55.0418,32003.0
2023-08-14 12:30:00,59.11,59.23,59.09,59.22,25258.0,55.0418,55.1535,55.0231,55.1442,25258.0
2023-08-14 12:40:00,59.21,59.22,59.14,59.22,29775.0,55.1349,55.1442,55.0697,55.1442,29775.0
2023-08-14 12:50:00,59.21,59.24,59.19,59.23,28043.0,55.1349,55.1628,55.1163,55.1535,28043.0
2023-08-14 13:00:00,59.23,59.23,59.13,59.16,40246.0,55.1535,55.1535,55.0604,55.0883,40246.0
2023-08-14 13:10:00,59.16,59.23,59.11,59.21,48246.0,55.0883,55.1535,55.0418,55.1349,48246.0
2023-08-14 13:20:00,59.22,59.24,59.19,59.22,25160.0,55.1442,55.1628,55.1163,55.1442,25160.0
2023-08-14 13:30:00,59.22,59.26,59.14,59.17,35841.0,55.1442,55.1814,55.0697,55.0976,35841.0
2023-08-14 13:40:00,59.16,59.28,59.15,59.21,48718.0,55.0883,55.2001,55.079,55.1349,48718.0
2023-08-14 13:50:00,59.21,59.23,59.13,59.16,28714.0,55.1349,55.1535,55.0604,55.0883,28714.0
2023-08-14 14:00:00,59.15,59.22,59.14,59.2,33619.0,55.079,55.1442,55.0697,55.1256,33619.0
2023-08-14 14:10:00,59.2,59.25,59.14,59.18,19945.0,55.1256,55.1721,55.0697,55.1069,19945.0
2023-08-14 14:20:00,59.18,59.21,59.13,59.17,34928.0,55.1069,55.1349,55.0604,55.0976,34928.0
2023-08-14 14:30:00,59.18,59.22,59.15,59.18,31946.0,55.1069,55.1442,55.079,55.1069,31946.0
2023-08-14 14:40:00,59.18,59.25,59.18,59.22,41657.0,55.1069,55.1721,55.1069,55.1442,41657.0
2023-08-14 14:50:00,59.21,59.24,59.18,59.22,45558.0,55.1349,55.1628,55.1069,55.1442,45558.0
2023-08-14 15:00:00,59.23,59.3,59.22,59.28,54492.0,55.1535,55.2187,55.1442,55.2001,54492.0
2023-08-14 15:10:00,59.28,59.36,59.26,59.36,76505.0,55.2001,55.2746,55.1814,55.2746,76505.0
2023-08-14 15:20:00,59.36,59.4,59.29,59.35,64564.0,55.2746,55.3118,55.2094,55.2652,64564.0
2023-08-14 15:30:00,59.34,59.38,59.32,59.37,82278.0,55.2559,55.2932,55.2373,55.2839,82278.0
2023-08-14 15:40:00,59.37,59.42,59.3,59.3,118446.0,55.2839,55.3304,55.2187,55.2187,118446.0
2023-08-14 15:50:00,59.3,59.3,59.17,59.25,392626.0,55.2187,55.2187,55.0976,55.1721,392626.0
2023-08-15 09:30:00,58.99,58.99,58.59,58.7,73645.0,54.93,54.93,54.5576,54.66,73645.0
2023-08-15 09:40:00,58.69,58.91,58.64,58.71,43897.0,54.6507,54.8555,54.6041,54.6693,43897.0
2023-08-15 09:50:00,58.72,58.76,58.62,58.73,19660.0,54.6786,54.7159,54.5855,54.6879,19660.0
2023-08-15 10:00:00,58.71,58.79,58.66,58.68,37023.0,54.6693,54.7438,54.6227,54.6414,37023.0
2023-08-15 10:10:00,58.66,58.66,58.51,58.59,25494.0,54.6227,54.6227,54.4831,54.5576,25494.0
2023-08-15 10:20:00,58.58,58.64,58.53,58.62,38257.0,54.5482,54.6041,54.5017,54.5855,38257.0
2023-08-15 10:30:00,58.62,58.74,58.6,58.66,29487.0,54.5855,54.6972,54.5669,54.6227,29487.0
2023-08-15 10:40:00,58.67,58.73,58.59,58.73,25160.0,54.632,54.6879,54.5576,54.6879,25160.0
2023-08-15 10:50:00,58.72,58.72,58.61,58.68,40574.0,54.6786,54.6786,54.5762,54.6414,40574.0
2023-08-15 11:00:00,58.68,58.77,58.6,58.69,58947.0,54.6414,54.7252,54.5669,54.6507,58947.0
2023-08-15 11:10:00,58.7,58.73,58.64,58.71,36713.0,54.66,54.6879,54.6041,54.6693,36713.0
2023-08-15 11:20:00,58.7,58.78,58.67,58.69,17538.0,54.66,54.7345,54.632,54.6507,17538.0
2023-08-15 11:30:00,58.69,58.8,58.62,58.74,28550.0,54.6507,54.7531,54.5855,54.6972,28550.0
2023-08-15 11:40:00,58.74,58.78,58.69,58.73,28620.0,54.6972,54.7345,54.6507,54.6879,28620.0
2023-08-15 11:50:00,58.73,58.75,58.6,58.63,32376.0,54.6879,54.7065,54.5669,54.5948,32376.0
2023-08-15 12:00:00,58.63,58.67,58.59,58.63,25517.0,54.5948,54.632,54.5576,54.5948,25517.0
2023-08-15 12:10:00,58.62,58.64,58.56,58.64,21978.0,54.5855,54.6041,54.5296,54.6041,21978.0
2023-08-15 12:20:00,58.64,58.65,58.57,58.61,23917.0,54.6041,54.6134,54.5389,54.5762,23917.0
2023-08-15 12:30:00,58.61,58.63,58.55,58.6,29475.0,54.5762,54.5948,54.5203,54.5669,29475.0
2023-08-15 12:40:00,58.61,58.63,58.55,58.55,27213.0,54.5762,54.5948,54.5203,54.5203,27213.0
2023-08-15 12:50:00,58.55,58.57,58.52,58.55,22703.0,54.5203,54.5389,54.4924,54.5203,22703.0
2023-08-15 13:00:00,58.54,58.57,58.48,58.51,23581.0,54.511,54.5389,54.4551,54.4831,23581.0
2023-08-15 13:10:00,58.51,58.58,58.5,58.55,39528.0,54.4831,54.5482,54.4737,54.5203,39528.0
2023-08-15 13:20:00,58.54,58.55,58.48,58.52,28082.0,54.511,54.5203,54.4551,54.4924,28082.0
2023-08-15 13:30:00,58.51,58.52,58.38,58.4,23862.0,54.4831,54.4924,54.362,54.3806,23862.0
2023-08-15 13:40:00,58.39,58.42,58.34,58.36,32111.0,54.3713,54.3993,54.3248,54.3434,32111.0
2023-08-15 13:50:00,58.36,58.38,58.29,58.35,33731.0,54.3434,54.362,54.2782,54.3341,33731.0
2023-08-15 14:00:00,58.35,58.37,58.26,58.26,31493.0,54.3341,54.3527,54.2503,54.2503,31493.0
2023-08-15 14:10:00,58.26,58.28,58.22,58.27,33791.0,54.2503,54.2689,54.213,54.2596,33791.0
2023-08-15 14:20:00,58.27,58.28,58.21,58.26,32895.0,54.2596,54.2689,54.2037,54.2503,32895.0
2023-08-15 14:30:00,58.26,58.35,58.26,58.32,37023.0,54.2503,54.3341,54.2503,54.3061,37023.0
2023-08-15 14:40:00,58.32,58.38,58.3,58.35,53584.0,54.3061,54.362,54.2875,54.3341,53584.0
2023-08-15 14:50:00,58.35,58.36,58.23,58.26,59379.0,54.3341,54.3434,54.2223,54.2503,59379.0
2023-08-15 15:00:00,58.26,58.34,58.22,58.29,30778.0,54.2503,54.3248,54.213,54.2782,30778.0
2023-08-15 15:10:00,58.3,58.34,58.26,58.32,45356.0,54.2875,54.3248,54.2503,54.3061,45356.0
2023-08-15 15:20:00,58.32,58.33,58.19,58.19,72670.0,54.3061,54.3154,54.1851,54.1851,72670.0
2023-08-15 15:30:00,58.19,58.23,58.08,58.13,80799.0,54.1851,54.2223,54.0827,54.1292,80799.0
2023-08-15 15:40:00,58.13,58.16,58.05,58.15,112799.0,54.1292,54.1571,54.0547,54.1478,112799.0
2023-08-15 15:50:00,58.15,58.17,58.09,58.14,462283.0,54.1478,54.1665,54.092,54.1385,462283.0
2023-08-16 09:30:00,58.27,58.58,58.27,58.46,84614.0,54.2596,54.5482,54.2596,54.4365,84614.0
2023-08-16 09:40:00,58.41,58.5,58.3,58.36,89764.0,54.3899,54.4737,54.2875,54.3434,89764.0
2023-08-16 09:50:00,58.35,58.44,58.29,58.35,77561.0,54.3341,54.4179,54.2782,54.3341,77561.0
2023-08-16 10:00:00,58.34,58.36,58.28,58.33,64012.0,54.3248,54.3434,54.2689,54.3154,64012.0
2023-08-16 10:10:00,58.33,58.37,58.27,58.36,125476.0,54.3154,54.3527,54.2596,54.3434,125476.0
2023-08-16 10:20:00,58.35,58.45,58.33,58.41,40455.0,54.3341,54.4272,54.3154,54.3899,40455.0
2023-08-16 10:30:00,58.41,58.5,58.33,58.47,36698.0,54.3899,54.4737,54.3154,54.4458,36698.0
2023-08-16 10:40:00,58.48,58.61,58.4,58.6,46885.0,54.4551,54.5762,54.3806,54.5669,46885.0
2023-08-16 10:50:00,58.6,58.67,58.54,58.63,31809.0,54.5669,54.632,54.511,54.5948,31809.0
2023-08-16 11:00:00,58.64,58.69,58.57,58.6,21507.0,54.6041,54.6507,54.5389,54.5669,21507.0
2023-08-16 11:10:00,58.6,58.63,58.51,58.62,43479.0,54.5669,54.5948,54.4831,54.5855,43479.0
2023-08-16 11:20:00,58.61,58.64,58.55,58.62,20765.0,54.5762,54.6041,54.5203,54.5855,20765.0
2023-08-16 11:30:00,58.62,58.63,58.53,58.57,43444.0,54.5855,54.5948,54.5017,54.5389,43444.0
2023-08-16 11:40:00,58.57,58.57,58.5,58.54,29914.0,54.5389,54.5389,54.4737,54.511,29914.0
2023-08-16 11:50:00,58.53,58.56,58.47,58.55,34558.0,54.5017,54.5296,54.4458,54.5203,34558.0
2023-08-16 12:00:00,58.54,58.63,58.53,58.62,19983.0,54.511,54.5948,54.5017,54.5855,19983.0
2023-08-16 12:10:00,58.62,58.7,58.59,58.69,21539.0,54.5855,54.66,54.5576,54.6507,21539.0
2023-08-16 12:20:00,58.69,58.69,58.6,58.65,26637.0,54.6507,54.6507,54.5669,54.6134,26637.0
2023-08-16 12:30:00,58.64,58.66,58.59,58.61,22827.0,54.6041,54.6227,54.5576,54.5762,22827.0
2023-08-16 12:40:00,58.61,58.62,58.43,58.43,50261.0,54.5762,54.5855,54.4086,54.4086,50261.0
2023-08-16 12:50:00,58.43,58.54,58.43,58.48,127307.0,54.4086,54.511,54.4086,54.4551,127307.0
2023-08-16 13:00:00,58.47,58.47,58.38,58.4,56795.0,54.4458,54.4458,54.362,54.3806,56795.0
2023-08-16 13:10:00,58.39,58.4,58.25,58.28,87713.0,54.3713,54.3806,54.241,54.2689,87713.0
2023-08-16 13:20:00,58.29,58.35,58.26,58.35,48130.0,54.2782,54.3341,54.2503,54.3341,48130.0
2023-08-16 13:30:00,58.35,58.48,58.35,58.46,84028.0,54.3341,54.4551,54.3341,54.4365,84028.0
2023-08-16 13:40:00,58.46,58.56,58.43,58.51,24019.0,54.4365,54.5296,54.4086,54.4831,24019.0
2023-08-16 13:50:00,58.51,58.58,58.51,58.55,22164.0,54.4831,54.5482,54.4831,54.5203,22164.0
2023-08-16 14:00:00,58.54,58.54,58.4,58.45,30040.0,54.511,54.511,54.3806,54.4272,30040.0
2023-08-16 14:10:00,58.44,58.5,58.37,58.48,37568.0,54.4179,54.4737,54.3527,54.4551,37568.0
2023-08-16 14:20:00,58.5,58.57,58.48,58.56,25943.0,54.4737,54.5389,54.4551,54.5296,25943.0
2023-08-16 14:30:00,58.55,58.62,58.55,58.61,23109.0,54.5203,54.5855,54.5203,54.5762,23109.0
2023-08-16 14:40:00,58.6,58.62,58.55,58.58,39220.0,54.5669,54.5855,54.5203,54.5482,39220.0
2023-08-16 14:50:00,58.58,58.64,58.55,58.6,50051.0,54.5482,54.6041,54.5203,54.5669,50051.0
2023-08-16 15:00:00,58.59,58.61,58.57,58.59,43605.0,54.5576,54.5762,54.5389,54.5576,43605.0
2023-08-16 15:10:00,58.59,58.6,58.47,58.51,87722.0,54.5576,54.5669,54.4458,54.4831,87722.0
2023-08-16 15:20:00,58.51,58.53,58.41,58.46,47786.0,54.4831,54.5017,54.3899,54.4365,47786.0
2023-08-16 15:30:00,58.47,58.51,58.41,58.44,49171.0,54.4458,54.4831,54.3899,54.4179,49171.0
2023-08-16 15:40:00,58.44,58.47,58.37,58.45,70253.0,54.4179,54.4458,54.3527,54.4272,70253.0
2023-08-16 15:50:00,58.44,58.52,58.4,58.41,197914.0,54.4179,54.4924,54.3806,54.3899,197914.0
2023-08-17 09:30:00,58.52,58.62,58.37,58.62,90368.0,54.4924,54.5855,54.3527,54.5855,90368.0
2023-08-17 09:40:00,58.6,58.62,58.4,58.43,85928.0,54.5669,54.5855,54.3806,54.4086,85928.0
2023-08-17 09:50:00,58.45,58.63,58.45,58.58,76324.0,54.4272,54.5948,54.4272,54.5482,76324.0
2023-08-17 10:00:00,58.57,58.64,58.47,58.59,66353.0,54.5389,54.6041,54.4458,54.5576,66353.0
2023-08-17 10:10:00,58.58,58.72,58.53,58.68,127213.0,54.5482,54.6786,54.5017,54.6414,127213.0
2023-08-17 10:20:00,58.68,58.81,58.63,58.66,69903.0,54.6414,54.7624,54.5948,54.6227,69903.0
2023-08-17 10:30:00,58.65,58.76,58.61,58.71,59401.0,54.6134,54.7159,54.5762,54.6693,59401.0
2023-08-17 10:40:00,58.71,58.89,58.69,58.84,116001.0,54.6693,54.8369,54.6507,54.7903,116001.0
2023-08-17 10:50:00,58.83,58.84,58.66,58.67,36853.0,54.781,54.7903,54.6227,54.632,36853.0
2023-08-17 11:00:00,58.68,58.7,58.53,58.54,37168.0,54.6414,54.66,54.5017,54.511,37168.0
2023-08-17 11:10:00,58.54,58.57,58.45,58.47,67176.0,54.511,54.5389,54.4272,54.4458,67176.0
2023-08-17 11:20:00,58.46,58.49,58.38,58.38,29818.0,54.4365,54.4644,54.362,54.362,29818.0
2023-08-17 11:30:00,58.39,58.44,58.38,58.41,55253.0,54.3713,54.4179,54.362,54.3899,55253.0
2023-08-17 11:40:00,58.41,58.49,58.39,58.44,33436.0,54.3899,54.4644,54.3713,54.4179,33436.0
2023-08-17 11:50:00,58.45,58.47,58.4,58.46,53113.0,54.4272,54.4458,54.3806,54.4365,53113.0
2023-08-17 12:00:00,58.47,58.57,58.44,58.53,65906.0,54.4458,54.5389,54.4179,54.5017,65906.0
2023-08-17 12:10:00,58.52,58.58,58.46,58.57,67764.0,54.4924,54.5482,54.4365,54.5389,67764.0
2023-08-17 12:20:00,58.57,58.68,58.55,58.58,32084.0,54.5389,54.6414,54.5203,54.5482,32084.0
2023-08-17 12:30:00,58.57,58.57,58.46,58.51,51895.0,54.5389,54.5389,54.4365,54.4831,51895.0
2023-08-17 12:40:00,58.52,58.55,58.4,58.42,53173.0,54.4924,54.5203,54.3806,54.3993,53173.0
2023-08-17 12:50:00,58.42,58.5,58.4,58.45,44061.0,54.3993,54.4737,54.3806,54.4272,44061.0
2023-08-17 13:00:00,58.45,58.45,58.4,58.43,90004.0,54.4272,54.4272,54.3806,54.4086,90004.0
2023-08-17 13:10:00,58.43,58.46,58.38,58.41,124999.0,54.4086,54.4365,54.362,54.3899,124999.0
2023-08-17 13:20:00,58.41,58.45,58.34,58.42,117467.0,54.3899,54.4272,54.3248,54.3993,117467.0
2023-08-17 13:30:00,58.42,58.42,58.37,58.37,98010.0,54.3993,54.3993,54.3527,54.3527,98010.0
2023-08-17 13:40:00,58.37,58.39,58.18,58.2,54306.0,54.3527,54.3713,54.1758,54.1944,54306.0
2023-08-17 13:50:00,58.21,58.24,58.18,58.19,73045.0,54.2037,54.2316,54.1758,54.1851,73045.0
2023-08-17 14:00:00,58.19,58.25,58.18,58.22,57166.0,54.1851,54.241,54.1758,54.213,57166.0
2023-08-17 14:10:00,58.22,58.23,58.07,58.13,97459.0,54.213,54.2223,54.0733,54.1292,97459.0
2023-08-17 14:20:00,58.12,58.22,58.11,58.19,81054.0,54.1199,54.213,54.1106,54.1851,81054.0
2023-08-17 14:30:00,58.19,58.24,58.17,58.21,37622.0,54.1851,54.2316,54.1665,54.2037,37622.0
2023-08-17 14:40:00,58.21,58.22,58.17,58.18,58660.0,54.2037,54.213,54.1665,54.1758,58660.0
2023-08-17 14:50:00,58.18,58.19,58.06,58.08,129274.0,54.1758,54.1851,54.064,54.0827,129274.0
2023-08-17 15:00:00,58.07,58.16,58.05,58.14,56072.0,54.0733,54.1571,54.0547,54.1385,56072.0
2023-08-17 15:10:00,58.14,58.17,58.08,58.17,106517.0,54.1385,54.1665,54.0827,54.1665,106517.0
2023-08-17 15:20:00,58.17,58.22,58.11,58.19,65907.0,54.1665,54.213,54.1106,54.1851,65907.0
2023-08-17 15:30:00,58.2,58.31,58.19,58.25,66423.0,54.1944,54.2968,54.1851,54.241,66423.0
2023-08-17 15:40:00,58.25,58.29,58.19,58.26,103570.0,54.241,54.2782,54.1851,54.2503,103570.0
2023-08-17 15:50:00,58.26,58.35,58.15,58.17,355078.0,54.2503,54.3341,54.1478,54.1665,355078.0
2023-08-18 09:30:00,58.3,58.38,58.08,58.15,138777.0,54.2875,54.362,54.0827,54.1478,138777.0
2023-08-18 09:40:00,58.18,58.39,58.14,58.28,52596.0,54.1758,54.3713,54.1385,54.2689,52596.0
2023-08-18 09:50:00,58.29,58.44,58.26,58.4,51415.0,54.2782,54.4179,54.2503,54.3806,51415.0
2023-08-18 10:00:00,58.41,58.54,58.36,58.5,50827.0,54.3899,54.511,54.3434,54.4737,50827.0
2023-08-18 10:10:00,58.46,58.47,58.31,58.45,46011.0,54.4365,54.4458,54.2968,54.4272,46011.0
2023-08-18 10:20:00,58.46,58.49,58.34,58.44,21003.0,54.4365,54.4644,54.3248,54.4179,21003.0
2023-08-18 10:30:00,58.44,58.49,58.32,58.4,67104.0,54.4179,54.4644,54.3061,54.3806,67104.0
2023-08-18 10:40:00,58.39,58.59,58.36,58.55,29669.0,54.3713,54.5576,54.3434,54.5203,29669.0
2023-08-18 10:50:00,58.55,58.66,58.5,58.58,27866.0,54.5203,54.6227,54.4737,54.5482,27866.0
2023-08-18 11:00:00,58.58,58.6,58.48,58.53,32859.0,54.5482,54.5669,54.4551,54.5017,32859.0
2023-08-18 11:10:00,58.54,58.56,58.36,58.37,60579.0,54.511,54.5296,54.3434,54.3527,60579.0
2023-08-18 11:20:00,58.36,58.42,58.33,58.38,45945.0,54.3434,54.3993,54.3154,54.362,45945.0
2023-08-18 11:30:00,58.38,58.43,58.32,58.36,45472.0,54.362,54.4086,54.3061,54.3434,45472.0
2023-08-18 11:40:00,58.36,58.55,58.34,58.54,60399.0,54.3434,54.5203,54.3248,54.511,60399.0
2023-08-18 11:50:00,58.55,58.56,58.32,58.36,36980.0,54.5203,54.5296,54.3061,54.3434,36980.0
2023-08-18 12:00:00,58.36,58.43,58.36,58.41,44022.0,54.3434,54.4086,54.3434,54.3899,44022.0
2023-08-18 12:10:00,58.41,58.45,58.36,58.4,43862.0,54.3899,54.4272,54.3434,54.3806,43862.0
2023-08-18 12:20:00,58.4,58.45,58.34,58.34,31146.0,54.3806,54.4272,54.3248,54.3248,31146.0
2023-08-18 12:30:00,58.34,58.42,58.33,58.36,41957.0,54.3248,54.3993,54.3154,54.3434,41957.0
2023-08-18 12:40:00,58.35,58.37,58.28,58.3,21059.0,54.3341,54.3527,54.2689,54.2875,21059.0
2023-08-18 12:50:00,58.29,58.32,58.23,58.26,34958.0,54.2782,54.3061,54.2223,54.2503,34958.0
2023-08-18 13:00:00,58.26,58.26,58.16,58.2,39133.0,54.2503,54.2503,54.1571,54.1944,39133.0
2023-08-18 13:10:00,58.2,58.21,58.13,58.16,25540.0,54.1944,54.2037,54.1292,54.1571,25540.0
2023-08-18 13:20:00,58.15,58.2,58.11,58.14,67156.0,54.1478,54.1944,54.1106,54.1385,67156.0
2023-08-18 13:30:00,58.14,58.26,58.14,58.24,53446.0,54.1385,54.2503,54.1385,54.2316,53446.0
2023-08-18 13:40:00,58.23,58.29,58.19,58.28,28364.0,54.2223,54.2782,54.1851,54.2689,28364.0
2023-08-18 13:50:00,58.27,58.32,58.24,58.27,36903.0,54.2596,54.3061,54.2316,54.2596,36903.0
2023-08-18 14:00:00,58.27,58.31,58.25,58.26,28831.0,54.2596,54.2968,54.241,54.2503,28831.0
2023-08-18 14:10:00,58.25,58.3,58.19,58.28,22884.0,54.241,54.2875,54.1851,54.2689,22884.0
2023-08-18 14:20:00,58.28,58.32,58.23,58.25,53619.0,54.2689,54.3061,54.2223,54.241,53619.0
2023-08-18 14:30:00,58.26,58.33,58.26,58.27,35680.0,54.2503,54.3154,54.2503,54.2596,35680.0
2023-08-18 14:40:00,58.26,58.3,58.22,58.26,44081.0,54.2503,54.2875,54.213,54.2503,44081.0
2023-08-18 14:50:00,58.26,58.27,58.21,58.25,40544.0,54.2503,54.2596,54.2037,54.241,40544.0
2023-08-18 15:00:00,58.25,58.34,58.21,58.3,41353.0,54.241,54.3248,54.2037,54.2875,41353.0
2023-08-18 15:10:00,58.3,58.31,58.19,58.2,68004.0,54.2875,54.2968,54.1851,54.1944,68004.0
2023-08-18 15:20:00,58.18,58.22,58.15,58.21,35105.0,54.1758,54.213,54.1478,54.2037,35105.0
2023-08-18 15:30:00,58.21,58.25,58.18,58.24,53289.0,54.2037,54.241,54.1758,54.2316,53289.0
2023-08-18 15:40:00,58.23,58.43,58.23,58.39,72445.0,54.2223,54.4086,54.2223,54.3713,72445.0
2023-08-18 15:50:00,58.4,58.44,58.17,58.2,363820.0,54.3806,54.4179,54.1665,54.1944,363820.0
2023-08-21 09:30:00,58.15,58.35,57.98,58.04,68636.0,54.1478,54.3341,53.9895,54.0454,68636.0
2023-08-21 09:40:00,58.05,58.05,57.72,57.74,57939.0,54.0547,54.0547,53.7474,53.7661,57939.0
2023-08-21 09:50:00,57.76,57.82,57.67,57.67,49279.0,53.7847,53.8405,53.7009,53.7009,49279.0
2023-08-21 10:00:00,57.66,57.73,57.48,57.48,27181.0,53.6916,53.7567,53.5239,53.5239,27181.0
2023-08-21 10:10:00,57.48,57.5,57.29,57.35,56039.0,53.5239,53.5426,53.347,53.4029,56039.0
2023-08-21 10:20:00,57.36,57.39,57.23,57.29,80535.0,53.4122,53.4401,53.2912,53.347,80535.0
2023-08-21 10:30:00,57.28,57.4,57.27,57.37,38078.0,53.3377,53.4495,53.3284,53.4215,38078.0
2023-08-21 10:40:00,57.36,57.37,57.31,57.33,43973.0,53.4122,53.4215,53.3656,53.3843,43973.0
2023-08-21 10:50:00,57.33,57.44,57.33,57.41,32573.0,53.3843,53.4867,53.3843,53.4588,32573.0
2023-08-21 11:00:00,57.41,57.47,57.37,57.43,27208.0,53.4588,53.5146,53.4215,53.4774,27208.0
2023-08-21 11:10:00,57.44,57.56,57.39,57.55,63632.0,53.4867,53.5984,53.4401,53.5891,63632.0
2023-08-21 11:20:00,57.56,57.56,57.36,57.41,49304.0,53.5984,53.5984,53.4122,53.4588,49304.0
2023-08-21 11:30:00,57.41,57.47,57.38,57.39,28245.0,53.4588,53.5146,53.4308,53.4401,28245.0
2023-08-21 11:40:00,57.39,57.43,57.33,57.4,27304.0,53.4401,53.4774,53.3843,53.4495,27304.0
2023-08-21 11:50:00,57.38,57.43,57.36,57.4,15254.0,53.4308,53.4774,53.4122,53.4495,15254.0
2023-08-21 12:00:00,57.41,57.53,57.4,57.48,38737.0,53.4588,53.5705,53.4495,53.5239,38737.0
2023-08-21 12:10:00,57.48,57.61,57.47,57.55,74515.0,53.5239,53.645,53.5146,53.5891,74515.0
2023-08-21 12:20:00,57.55,57.62,57.53,57.6,47068.0,53.5891,53.6543,53.5705,53.6357,47068.0
2023-08-21 12:30:00,57.6,57.64,57.51,57.54,49194.0,53.6357,53.6729,53.5519,53.5798,49194.0
2023-08-21 12:40:00,57.54,57.63,57.53,57.6,30133.0,53.5798,53.6636,53.5705,53.6357,30133.0
2023-08-21 12:50:00,57.6,57.62,57.45,57.5,47022.0,53.6357,53.6543,53.496,53.5426,47022.0
2023-08-21 13:00:00,57.48,57.6,57.48,57.57,16575.0,53.5239,53.6357,53.5239,53.6078,16575.0
2023-08-21 13:10:00,57.56,57.58,57.51,57.54,30304.0,53.5984,53.6171,53.5519,53.5798,30304.0
2023-08-21 13:20:00,57.54,57.62,57.53,57.61,46447.0,53.5798,53.6543,53.5705,53.645,46447.0
2023-08-21 13:30:00,57.61,57.68,57.58,57.64,66567.0,53.645,53.7102,53.6171,53.6729,66567.0
2023-08-21 13:40:00,57.64,57.7,57.63,57.65,28358.0,53.6729,53.7288,53.6636,53.6822,28358.0
2023-08-21 13:50:00,57.65,57.7,57.61,57.64,19403.0,53.6822,53.7288,53.645,53.6729,19403.0
2023-08-21 14:00:00,57.65,57.66,57.59,57.64,56875.0,53.6822,53.6916,53.6264,53.6729,56875.0
2023-08-21 14:10:00,57.65,57.76,57.65,57.75,26204.0,53.6822,53.7847,53.6822,53.7754,26204.0
2023-08-21 14:20:00,57.75,57.77,57.67,57.7,53825.0,53.7754,53.794,53.7009,53.7288,53825.0
2023-08-21 14:30:00,57.71,57.82,57.7,57.77,52621.0,53.7381,53.8405,53.7288,53.794,52621.0
2023-08-21 14:40:00,57.78,57.88,57.76,57.87,37599.0,53.8033,53.8964,53.7847,53.8871,37599.0
2023-08-21 14:50:00,57.88,57.89,57.83,57.89,44411.0,53.8964,53.9057,53.8499,53.9057,44411.0
2023-08-21 15:00:00,57.89,57.98,57.89,57.91,38718.0,53.9057,53.9895,53.9057,53.9244,38718.0
2023-08-21 15:10:00,57.9,57.97,57.87,57.9,44418.0,53.915,53.9802,53.8871,53.915,44418.0
2023-08-21 15:20:00,57.9,57.96,57.88,57.93,37907.0,53.915,53.9709,53.8964,53.943,37907.0
2023-08-21 15:30:00,57.93,58.0,57.93,57.95,45086.0,53.943,54.0082,53.943,53.9616,45086.0
2023-08-21 15:40:00,57.95,58.07,57.95,58.03,57046.0,53.9616,54.0733,53.9616,54.0361,57046.0
2023-08-21 15:50:00,58.02,58.05,57.93,57.95,272728.0,54.0268,54.0547,53.943,53.9616,272728.0
2023-08-22 09:30:00,57.36,57.81,57.36,57.45,162190.0,53.4122,53.8312,53.4122,53.496,162190.0
2023-08-22 09:40:00,57.46,57.48,57.23,57.29,106734.0,53.5053,53.5239,53.2912,53.347,106734.0
2023-08-22 09:50:00,57.3,57.5,57.25,57.48,42284.0,53.3563,53.5426,53.3098,53.5239,42284.0
2023-08-22 10:00:00,57.47,57.55,57.4,57.53,67412.0,53.5146,53.5891,53.4495,53.5705,67412.0
2023-08-22 10:10:00,57.53,57.61,57.5,57.58,58495.0,53.5705,53.645,53.5426,53.6171,58495.0
2023-08-22 10:20:00,57.58,57.65,57.53,57.63,36417.0,53.6171,53.6822,53.5705,53.6636,36417.0
2023-08-22 10:30:00,57.63,57.66,57.5,57.58,51109.0,53.6636,53.6916,53.5426,53.6171,51109.0
2023-08-22 10:40:00,57.58,57.64,57.53,57.57,36630.0,53.6171,53.6729,53.5705,53.6078,36630.0
2023-08-22 10:50:00,57.57,57.64,57.52,57.55,69011.0,53.6078,53.6729,53.5612,53.5891,69011.0
2023-08-22 11:00:00,57.55,57.67,57.51,57.61,49709.0,53.5891,53.7009,53.5519,53.645,49709.0
2023-08-22 11:10:00,57.6,57.63,57.5,57.54,49832.0,53.6357,53.6636,53.5426,53.5798,49832.0
2023-08-22 11:20:00,57.54,57.69,57.48,57.61,124342.0,53.5798,53.7195,53.5239,53.645,124342.0
2023-08-22 11:30:00,57.61,57.71,57.58,57.7,76461.0,53.645,53.7381,53.6171,53.7288,76461.0
2023-08-22 11:40:00,57.71,57.79,57.66,57.74,46781.0,53.7381,53.8126,53.6916,53.7661,46781.0
2023-08-22 11:50:00,57.74,57.79,57.7,57.74,38814.0,53.7661,53.8126,53.7288,53.7661,38814.0
2023-08-22 12:00:00,57.74,57.82,57.73,57.8,25020.0,53.7661,53.8405,53.7567,53.8219,25020.0
2023-08-22 12:10:00,57.81,57.88,57.8,57.88,40832.0,53.8312,53.8964,53.8219,53.8964,40832.0
2023-08-22 12:20:00,57.88,58.0,57.88,57.98,54336.0,53.8964,54.0082,53.8964,53.9895,54336.0
2023-08-22 12:30:00,57.98,58.05,57.98,58.05,65088.0,53.9895,54.0547,53.9895,54.0547,65088.0
2023-08-22 12:40:00,58.07,58.07,57.92,57.96,38926.0,54.0733,54.0733,53.9337,53.9709,38926.0
2023-08-22 12:50:00,57.96,57.98,57.91,57.92,38398.0,53.9709,53.9895,53.9244,53.9337,38398.0
2023-08-22 13:00:00,57.91,57.91,57.79,57.84,61183.0,53.9244,53.9244,53.8126,53.8592,61183.0
2023-08-22 13:10:00,57.85,57.88,57.79,57.84,42917.0,53.8685,53.8964,53.8126,53.8592,42917.0
2023-08-22 13:20:00,57.85,57.94,57.85,57.93,25513.0,53.8685,53.9523,53.8685,53.943,25513.0
2023-08-22 13:30:00,57.92,57.95,57.9,57.92,27945.0,53.9337,53.9616,53.915,53.9337,27945.0
2023-08-22 13:40:00,57.92,57.99,57.92,57.97,17444.0,53.9337,53.9988,53.9337,53.9802,17444.0
2023-08-22 13:50:00,57.95,57.97,57.9,57.93,16345.0,53.9616,53.9802,53.915,53.943,16345.0
2023-08-22 14:00:00,57.93,58.02,57.9,58.0,37601.0,53.943,54.0268,53.915,54.0082,37601.0
2023-08-22 14:10:00,57.99,58.01,57.93,57.97,35246.0,53.9988,54.0175,53.943,53.9802,35246.0
2023-08-22 14:20:00,57.96,57.97,57.88,57.93,37710.0,53.9709,53.9802,53.8964,53.943,37710.0
2023-08-22 14:30:00,57.94,58.05,57.94,58.0,33813.0,53.9523,54.0547,53.9523,54.0082,33813.0
2023-08-22 14:40:00,58.0,58.01,57.92,57.97,36391.0,54.0082,54.0175,53.9337,53.9802,36391.0
2023-08-22 14:50:00,57.96,58.01,57.95,57.98,20678.0,53.9709,54.0175,53.9616,53.9895,20678.0
2023-08-22 15:00:00,57.98,58.08,57.97,58.06,38918.0,53.9895,54.0827,53.9802,54.064,38918.0
2023-08-22 15:10:00,58.06,58.09,58.04,58.05,35321.0,54.064,54.092,54.0454,54.0547,35321.0
2023-08-22 15:20:00,58.06,58.06,57.99,58.03,47555.0,54.064,54.064,53.9988,54.0361,47555.0
2023-08-22 15:30:00,58.04,58.04,57.89,57.94,43107.0,54.0454,54.0454,53.9057,53.9523,43107.0
2023-08-22 15:40:00,57.93,58.01,57.92,58.0,51729.0,53.943,54.0175,53.9337,54.0082,51729.0
2023-08-22 15:50:00,57.99,58.03,57.93,57.95,279038.0,53.9988,54.0361,53.943,53.9616,279038.0
2023-08-23 09:30:00,58.11,58.11,57.65,57.68,398357.0,54.1106,54.1106,53.6822,53.7102,398357.0
2023-08-23 09:40:00,57.68,57.82,57.57,57.75,200585.0,53.7102,53.8405,53.6078,53.7754,200585.0
2023-08-23 09:50:00,57.76,57.76,57.32,57.43,229995.0,53.7847,53.7847,53.375,53.4774,229995.0
2023-08-23 10:00:00,57.43,57.53,57.23,57.33,391977.0,53.4774,53.5705,53.2912,53.3843,391977.0
2023-08-23 10:10:00,57.34,57.37,57.09,57.23,270348.0,53.3936,53.4215,53.1608,53.2912,270348.0
2023-08-23 10:20:00,57.24,57.26,56.87,56.94,267714.0,53.3005,53.3191,52.9559,53.0211,267714.0
2023-08-23 10:30:00,56.93,57.1,56.88,57.0,287042.0,53.0118,53.1701,52.9652,53.077,287042.0
2023-08-23 10:40:00,57.0,57.17,56.97,57.08,191240.0,53.077,53.2353,53.049,53.1515,191240.0
2023-08-23 10:50:00,57.08,57.1,56.98,57.02,310188.0,53.1515,53.1701,53.0584,53.0956,310188.0
2023-08-23 11:00:00,57.02,57.11,57.01,57.06,163499.0,53.0956,53.1794,53.0863,53.1329,163499.0
2023-08-23 11:10:00,57.06,57.27,57.05,57.22,152063.0,53.1329,53.3284,53.1235,53.2818,152063.0
2023-08-23 11:20:00,57.23,57.24,57.13,57.13,55096.0,53.2912,53.3005,53.198,53.198,55096.0
2023-08-23 11:30:00,57.13,57.15,57.02,57.04,74108.0,53.198,53.2167,53.0956,53.1142,74108.0
2023-08-23 11:40:00,57.05,57.13,57.05,57.1,100604.0,53.1235,53.198,53.1235,53.1701,100604.0
2023-08-23 11:50:00,57.1,57.15,57.04,57.09,100308.0,53.1701,53.2167,53.1142,53.1608,100308.0
2023-08-23 12:00:00,57.1,57.15,57.07,57.11,125367.0,53.1701,53.2167,53.1422,53.1794,125367.0
2023-08-23 12:10:00,57.11,57.27,57.1,57.23,159361.0,53.1794,53.3284,53.1701,53.2912,159361.0
2023-08-23 12:20:00,57.23,57.31,57.19,57.21,76792.0,53.2912,53.3656,53.2539,53.2725,76792.0
2023-08-23 12:30:00,57.21,57.35,57.2,57.35,97543.0,53.2725,53.4029,53.2632,53.4029,97543.0
2023-08-23 12:40:00,57.35,57.45,57.33,57.35,127407.0,53.4029,53.496,53.3843,53.4029,127407.0
2023-08-23 12:50:00,57.35,57.42,57.28,57.34,111065.0,53.4029,53.4681,53.3377,53.3936,111065.0
2023-08-23 13:00:00,57.35,57.35,57.26,57.29,92285.0,53.4029,53.4029,53.3191,53.347,92285.0
2023-08-23 13:10:00,57.28,57.36,57.28,57.32,73909.0,53.3377,53.4122,53.3377,53.375,73909.0
2023-08-23 13:20:00,57.31,57.34,57.29,57.3,57586.0,53.3656,53.3936,53.347,53.3563,57586.0
2023-08-23 13:30:00,57.3,57.34,57.2,57.23,115834.0,53.3563,53.3936,53.2632,53.2912,115834.0
2023-08-23 13:40:00,57.24,57.3,57.18,57.28,66407.0,53.3005,53.3563,53.2446,53.3377,66407.0
2023-08-23 13:50:00,57.27,57.28,57.13,57.14,99985.0,53.3284,53.3377,53.198,53.2073,99985.0
2023-08-23 14:00:00,57.14,57.29,57.09,57.25,58564.0,53.2073,53.347,53.1608,53.3098,58564.0
2023-08-23 14:10:00,57.24,57.29,57.22,57.24,62364.0,53.3005,53.347,53.2818,53.3005,62364.0
2023-08-23 14:20:00,57.25,57.31,57.22,57.25,56802.0,53.3098,53.3656,53.2818,53.3098,56802.0
2023-08-23 14:30:00,57.25,57.32,57.24,57.3,42747.0,53.3098,53.375,53.3005,53.3563,42747.0
2023-08-23 14:40:00,57.3,57.35,57.27,57.28,61797.0,53.3563,53.4029,53.3284,53.3377,61797.0
2023-08-23 14:50:00,57.29,57.31,57.23,57.25,41513.0,53.347,53.3656,53.2912,53.3098,41513.0
2023-08-23 15:00:00,57.25,57.35,57.24,57.33,209753.0,53.3098,53.4029,53.3005,53.3843,209753.0
2023-08-23 15:10:00,57.33,57.44,57.32,57.4,272725.0,53.3843,53.4867,53.375,53.4495,272725.0
2023-08-23 15:20:00,57.4,57.4,57.31,57.35,80149.0,53.4495,53.4495,53.3656,53.4029,80149.0
2023-08-23 15:30:00,57.33,57.35,57.28,57.33,87451.0,53.3843,53.4029,53.3377,53.3843,87451.0
2023-08-23 15:40:00,57.33,57.41,57.3,57.35,405051.0,53.3843,53.4588,53.3563,53.4029,405051.0
2023-08-23 15:50:00,57.35,57.54,57.35,57.53,594886.0,53.4029,53.5798,53.4029,53.5705,594886.0
2023-08-24 09:30:00,57.55,57.78,57.32,57.78,260436.0,53.5891,53.8033,53.375,53.8033,260436.0
2023-08-24 09:40:00,57.77,57.88,57.66,57.77,107387.0,53.794,53.8964,53.6916,53.794,107387.0
2023-08-24 09:50:00,57.76,58.06,57.75,57.93,113588.0,53.7847,54.064,53.7754,53.943,113588.0
2023-08-24 10:00:00,57.94,58.0,57.77,57.8,199239.0,53.9523,54.0082,53.794,53.8219,199239.0
2023-08-24 10:10:00,57.82,57.9,57.72,57.89,60194.0,53.8405,53.915,53.7474,53.9057,60194.0
2023-08-24 10:20:00,57.89,57.92,57.78,57.86,81773.0,53.9057,53.9337,53.8033,53.8778,81773.0
2023-08-24 10:30:00,57.87,57.87,57.69,57.71,68284.0,53.8871,53.8871,53.7195,53.7381,68284.0
2023-08-24 10:40:00,57.7,57.74,57.63,57.63,48451.0,53.7288,53.7661,53.6636,53.6636,48451.0
2023-08-24 10:50:00,57.63,57.71,57.58,57.71,45722.0,53.6636,53.7381,53.6171,53.7381,45722.0
2023-08-24 11:00:00,57.71,57.75,57.58,57.72,120186.0,53.7381,53.7754,53.6171,53.7474,120186.0
2023-08-24 11:10:00,57.73,57.81,57.66,57.75,76984.0,53.7567,53.8312,53.6916,53.7754,76984.0
2023-08-24 11:20:00,57.75,57.79,57.7,57.78,58648.0,53.7754,53.8126,53.7288,53.8033,58648.0
2023-08-24 11:30:00,57.77,57.93,57.77,57.83,200772.0,53.794,53.943,53.794,53.8499,200772.0
2023-08-24 11:40:00,57.83,57.88,57.8,57.81,222107.0,53.8499,53.8964,53.8219,53.8312,222107.0
2023-08-24 11:50:00,57.81,57.89,57.7,57.71,51247.0,53.8312,53.9057,53.7288,53.7381,51247.0
2023-08-24 12:00:00,57.71,57.73,57.57,57.6,50656.0,53.7381,53.7567,53.6078,53.6357,50656.0
2023-08-24 12:10:00,57.59,57.59,57.32,57.33,63670.0,53.6264,53.6264,53.375,53.3843,63670.0
2023-08-24 12:20:00,57.32,57.35,57.13,57.17,56467.0,53.375,53.4029,53.198,53.2353,56467.0
2023-08-24 12:30:00,57.16,57.19,57.09,57.14,70301.0,53.226,53.2539,53.1608,53.2073,70301.0
2023-08-24 12:40:00,57.14,57.31,57.14,57.27,46746.0,53.2073,53.3656,53.2073,53.3284,46746.0
2023-08-24 12:50:00,57.27,57.34,57.23,57.26,54160.0,53.3284,53.3936,53.2912,53.3191,54160.0
2023-08-24 13:00:00,57.26,57.3,57.19,57.22,71063.0,53.3191,53.3563,53.2539,53.2818,71063.0
2023-08-24 13:10:00,57.21,57.23,57.12,57.15,38635.0,53.2725,53.2912,53.1887,53.2167,38635.0
2023-08-24 13:20:00,57.16,57.19,57.07,57.07,28868.0,53.226,53.2539,53.1422,53.1422,28868.0
2023-08-24 13:30:00,57.08,57.1,56.99,57.08,83015.0,53.1515,53.1701,53.0677,53.1515,83015.0
2023-08-24 13:40:00,57.09,57.11,56.97,56.98,35367.0,53.1608,53.1794,53.049,53.0584,35367.0
2023-08-24 13:50:00,56.98,56.99,56.94,56.96,29642.0,53.0584,53.0677,53.0211,53.0397,29642.0
2023-08-24 14:00:00,56.96,57.02,56.82,56.83,72932.0,53.0397,53.0956,52.9094,52.9187,72932.0
2023-08-24 14:10:00,56.83,56.87,56.76,56.76,178692.0,52.9187,52.9559,52.8535,52.8535,178692.0
2023-08-24 14:20:00,56.76,56.85,56.75,56.79,117556.0,52.8535,52.9373,52.8442,52.8814,117556.0
2023-08-24 14:30:00,56.79,56.81,56.71,56.74,50125.0,52.8814,52.9001,52.8069,52.8349,50125.0
2023-08-24 14:40:00,56.74,56.84,56.68,56.83,76571.0,52.8349,52.928,52.779,52.9187,76571.0
2023-08-24 14:50:00,56.82,56.96,56.78,56.93,101192.0,52.9094,53.0397,52.8721,53.0118,101192.0
2023-08-24 15:00:00,56.93,57.03,56.92,57.02,98221.0,53.0118,53.1049,53.0025,53.0956,98221.0
2023-08-24 15:10:00,57.03,57.16,57.03,57.14,45923.0,53.1049,53.226,53.1049,53.2073,45923.0
2023-08-24 15:20:00,57.14,57.28,57.14,57.25,84400.0,53.2073,53.3377,53.2073,53.3098,84400.0
2023-08-24 15:30:00,57.25,57.34,57.16,57.17,102580.0,53.3098,53.3936,53.226,53.2353,102580.0
2023-08-24 15:40:00,57.17,57.21,57.1,57.15,99441.0,53.2353,53.2725,53.1701,53.2167,99441.0
2023-08-24 15:50:00,57.14,57.16,56.97,57.01,437329.0,53.2073,53.226,53.049,53.0863,437329.0
2023-08-25 09:30:00,57.09,57.37,56.99,57.25,68667.0,53.1608,53.4215,53.0677,53.3098,68667.0
2023-08-25 09:40:00,57.25,57.31,57.09,57.29,82016.0,53.3098,53.3656,53.1608,53.347,82016.0
2023-08-25 09:50:00,57.28,57.29,57.13,57.23,39329.0,53.3377,53.347,53.198,53.2912,39329.0
2023-08-25 10:00:00,57.23,57.32,57.16,57.32,110607.0,53.2912,53.375,53.226,53.375,110607.0
2023-08-25 10:10:00,57.31,57.44,57.19,57.32,151306.0,53.3656,53.4867,53.2539,53.375,151306.0
2023-08-25 10:20:00,57.31,57.42,57.26,57.37,59976.0,53.3656,53.4681,53.3191,53.4215,59976.0
2023-08-25 10:30:00,57.36,57.41,57.19,57.32,93594.0,53.4122,53.4588,53.2539,53.375,93594.0
2023-08-25 10:40:00,57.32,57.51,57.32,57.5,74430.0,53.375,53.5519,53.375,53.5426,74430.0
2023-08-25 10:50:00,57.5,57.53,57.36,57.49,101733.0,53.5426,53.5705,53.4122,53.5333,101733.0
2023-08-25 11:00:00,57.49,57.66,57.38,57.57,74628.0,53.5333,53.6916,53.4308,53.6078,74628.0
2023-08-25 11:10:00,57.57,57.74,57.5,57.52,157811.0,53.6078,53.7661,53.5426,53.5612,157811.0
2023-08-25 11:20:00,57.52,57.79,57.5,57.79,499753.0,53.5612,53.8126,53.5426,53.8126,499753.0
2023-08-25 11:30:00,57.8,57.8,57.63,57.67,99743.0,53.8219,53.8219,53.6636,53.7009,99743.0
2023-08-25 11:40:00,57.66,57.73,57.54,57.59,179621.0,53.6916,53.7567,53.5798,53.6264,179621.0
2023-08-25 11:50:00,57.59,57.69,57.55,57.55,279693.0,53.6264,53.7195,53.5891,53.5891,279693.0
2023-08-25 12:00:00,57.56,57.68,57.56,57.65,69252.0,53.5984,53.7102,53.5984,53.6822,69252.0
2023-08-25 12:10:00,57.65,57.66,57.57,57.59,90624.0,53.6822,53.6916,53.6078,53.6264,90624.0
2023-08-25 12:20:00,57.59,57.76,57.56,57.72,442223.0,53.6264,53.7847,53.5984,53.7474,442223.0
2023-08-25 12:30:00,57.71,57.84,57.64,57.65,80037.0,53.7381,53.8592,53.6729,53.6822,80037.0
2023-08-25 12:40:00,57.64,57.69,57.61,57.62,75571.0,53.6729,53.7195,53.645,53.6543,75571.0
2023-08-25 12:50:00,57.62,57.65,57.52,57.59,43667.0,53.6543,53.6822,53.5612,53.6264,43667.0
2023-08-25 13:00:00,57.58,57.61,57.52,57.57,42723.0,53.6171,53.645,53.5612,53.6078,42723.0
2023-08-25 13:10:00,57.57,57.6,57.49,57.53,57191.0,53.6078,53.6357,53.5333,53.5705,57191.0
2023-08-25 13:20:00,57.52,57.54,57.44,57.48,57942.0,53.5612,53.5798,53.4867,53.5239,57942.0
2023-08-25 13:30:00,57.48,57.5,57.42,57.43,66130.0,53.5239,53.5426,53.4681,53.4774,66130.0
2023-08-25 13:40:00,57.42,57.53,57.4,57.52,73213.0,53.4681,53.5705,53.4495,53.5612,73213.0
2023-08-25 13:50:00,57.52,57.58,57.5,57.52,36028.0,53.5612,53.6171,53.5426,53.5612,36028.0
2023-08-25 14:00:00,57.51,57.57,57.46,57.47,49063.0,53.5519,53.6078,53.5053,53.5146,49063.0
2023-08-25 14:10:00,57.48,57.53,57.47,57.53,50073.0,53.5239,53.5705,53.5146,53.5705,50073.0
2023-08-25 14:20:00,57.53,57.59,57.52,57.53,59277.0,53.5705,53.6264,53.5612,53.5705,59277.0
2023-08-25 14:30:00,57.54,57.6,57.52,57.58,94214.0,53.5798,53.6357,53.5612,53.6171,94214.0
2023-08-25 14:40:00,57.58,57.66,57.56,57.6,146215.0,53.6171,53.6916,53.5984,53.6357,146215.0
2023-08-25 14:50:00,57.6,57.64,57.58,57.62,131528.0,53.6357,53.6729,53.6171,53.6543,131528.0
2023-08-25 15:00:00,57.62,57.65,57.54,57.64,116756.0,53.6543,53.6822,53.5798,53.6729,116756.0
2023-08-25 15:10:00,57.64,57.66,57.56,57.64,176512.0,53.6729,53.6916,53.5984,53.6729,176512.0
2023-08-25 15:20:00,57.64,57.74,57.61,57.69,180001.0,53.6729,53.7661,53.645,53.7195,180001.0
2023-08-25 15:30:00,57.69,57.78,57.62,57.66,499841.0,53.7195,53.8033,53.6543,53.6916,499841.0
2023-08-25 15:40:00,57.66,57.71,57.59,57.61,157741.0,53.6916,53.7381,53.6264,53.645,157741.0
2023-08-25 15:50:00,57.6,57.63,57.53,57.57,669202.0,53.6357,53.6636,53.5705,53.6078,669202.0
2023-08-28 09:30:00,57.77,58.15,57.71,57.92,93661.0,53.794,54.1478,53.7381,53.9337,93661.0
2023-08-28 09:40:00,57.91,58.04,57.86,58.0,102171.0,53.9244,54.0454,53.8778,54.0082,102171.0
2023-08-28 09:50:00,58.02,58.12,57.95,58.02,118344.0,54.0268,54.1199,53.9616,54.0268,118344.0
2023-08-28 10:00:00,58.02,58.06,57.9,57.96,62131.0,54.0268,54.064,53.915,53.9709,62131.0
2023-08-28 10:10:00,57.96,58.0,57.91,58.0,43980.0,53.9709,54.0082,53.9244,54.0082,43980.0
2023-08-28 10:20:00,57.99,58.05,57.94,58.02,33958.0,53.9988,54.0547,53.9523,54.0268,33958.0
2023-08-28 10:30:00,58.02,58.04,57.93,57.95,32436.0,54.0268,54.0454,53.943,53.9616,32436.0
2023-08-28 10:40:00,57.94,58.01,57.88,57.89,26896.0,53.9523,54.0175,53.8964,53.9057,26896.0
2023-08-28 10:50:00,57.89,57.93,57.86,57.9,25734.0,53.9057,53.943,53.8778,53.915,25734.0
2023-08-28 11:00:00,57.9,57.91,57.76,57.77,34109.0,53.915,53.9244,53.7847,53.794,34109.0
2023-08-28 11:10:00,57.76,57.82,57.7,57.77,35664.0,53.7847,53.8405,53.7288,53.794,35664.0
2023-08-28 11:20:00,57.77,57.8,57.72,57.77,32169.0,53.794,53.8219,53.7474,53.794,32169.0
2023-08-28 11:30:00,57.77,57.78,57.7,57.72,26111.0,53.794,53.8033,53.7288,53.7474,26111.0
2023-08-28 11:40:00,57.72,57.75,57.67,57.67,36746.0,53.7474,53.7754,53.7009,53.7009,36746.0
2023-08-28 11:50:00,57.66,57.75,57.65,57.73,28244.0,53.6916,53.7754,53.6822,53.7567,28244.0
2023-08-28 12:00:00,57.74,57.8,57.72,57.75,35570.0,53.7661,53.8219,53.7474,53.7754,35570.0
2023-08-28 12:10:00,57.75,57.78,57.71,57.73,23648.0,53.7754,53.8033,53.7381,53.7567,23648.0
2023-08-28 12:20:00,57.72,57.76,57.7,57.73,41696.0,53.7474,53.7847,53.7288,53.7567,41696.0
2023-08-28 12:30:00,57.72,57.74,57.68,57.73,26483.0,53.7474,53.7661,53.7102,53.7567,26483.0
2023-08-28 12:40:00,57.73,57.8,57.71,57.77,33413.0,53.7567,53.8219,53.7381,53.794,33413.0
2023-08-28 12:50:00,57.78,57.83,57.75,57.81,36739.0,53.8033,53.8499,53.7754,53.8312,36739.0
2023-08-28 13:00:00,57.81,57.85,57.76,57.81,41755.0,53.8312,53.8685,53.7847,53.8312,41755.0
2023-08-28 13:10:00,57.82,57.85,57.8,57.85,37343.0,53.8405,53.8685,53.8219,53.8685,37343.0
2023-08-28 13:20:00,57.85,57.86,57.75,57.78,33738.0,53.8685,53.8778,53.7754,53.8033,33738.0
2023-08-28 13:30:00,57.78,57.84,57.75,57.84,49135.0,53.8033,53.8592,53.7754,53.8592,49135.0
2023-08-28 13:40:00,57.85,57.89,57.75,57.8,256102.0,53.8685,53.9057,53.7754,53.8219,256102.0
2023-08-28 13:50:00,57.8,57.87,57.75,57.81,41719.0,53.8219,53.8871,53.7754,53.8312,41719.0
2023-08-28 14:00:00,57.81,57.85,57.78,57.83,56442.0,53.8312,53.8685,53.8033,53.8499,56442.0
2023-08-28 14:10:00,57.82,57.87,57.75,57.84,50138.0,53.8405,53.8871,53.7754,53.8592,50138.0
2023-08-28 14:20:00,57.84,57.89,57.83,57.87,34165.0,53.8592,53.9057,53.8499,53.8871,34165.0
2023-08-28 14:30:00,57.86,57.93,57.84,57.9,47842.0,53.8778,53.943,53.8592,53.915,47842.0
2023-08-28 14:40:00,57.9,57.96,57.89,57.92,53923.0,53.915,53.9709,53.9057,53.9337,53923.0
2023-08-28 14:50:00,57.92,57.98,57.91,57.96,54275.0,53.9337,53.9895,53.9244,53.9709,54275.0
2023-08-28 15:00:00,57.96,57.98,57.9,57.94,70724.0,53.9709,53.9895,53.915,53.9523,70724.0
2023-08-28 15:10:00,57.93,57.95,57.88,57.89,55817.0,53.943,53.9616,53.8964,53.9057,55817.0
2023-08-28 15:20:00,57.89,57.9,57.82,57.86,86456.0,53.9057,53.915,53.8405,53.8778,86456.0
2023-08-28 15:30:00,57.87,57.89,57.82,57.87,127617.0,53.8871,53.9057,53.8405,53.8871,127617.0
2023-08-28 15:40:00,57.86,57.95,57.83,57.87,178312.0,53.8778,53.9616,53.8499,53.8871,178312.0
2023-08-28 15:50:00,57.86,57.92,57.81,57.87,336208.0,53.8778,53.9337,53.8312,53.8871,336208.0
2023-08-29 09:30:00,57.78,57.87,57.51,57.76,117894.0,53.8033,53.8871,53.5519,53.7847,117894.0
2023-08-29 09:40:00,57.79,57.95,57.78,57.9,98913.0,53.8126,53.9616,53.8033,53.915,98913.0
2023-08-29 09:50:00,57.87,57.91,57.8,57.88,83649.0,53.8871,53.9244,53.8219,53.8964,83649.0
2023-08-29 10:00:00,57.9,58.01,57.83,57.97,175659.0,53.915,54.0175,53.8499,53.9802,175659.0
2023-08-29 10:10:00,58.0,58.2,57.89,58.12,229087.0,54.0082,54.1944,53.9057,54.1199,229087.0
2023-08-29 10:20:00,58.11,58.33,58.11,58.33,48991.0,54.1106,54.3154,54.1106,54.3154,48991.0
2023-08-29 10:30:00,58.32,58.34,58.15,58.17,40117.0,54.3061,54.3248,54.1478,54.1665,40117.0
2023-08-29 10:40:00,58.16,58.17,57.86,57.87,54061.0,54.1571,54.1665,53.8778,53.8871,54061.0
2023-08-29 10:50:00,57.89,57.91,57.8,57.85,30196.0,53.9057,53.9244,53.8219,53.8685,30196.0
2023-08-29 11:00:00,57.85,57.85,57.73,57.77,27555.0,53.8685,53.8685,53.7567,53.794,27555.0
2023-08-29 11:10:00,57.78,57.78,57.65,57.71,133685.0,53.8033,53.8033,53.6822,53.7381,133685.0
2023-08-29 11:20:00,57.71,57.76,57.68,57.72,49062.0,53.7381,53.7847,53.7102,53.7474,49062.0
2023-08-29 11:30:00,57.72,57.82,57.72,57.82,41730.0,53.7474,53.8405,53.7474,53.8405,41730.0
2023-08-29 11:40:00,57.83,57.86,57.78,57.78,23170.0,53.8499,53.8778,53.8033,53.8033,23170.0
2023-08-29 11:50:00,57.79,57.79,57.71,57.73,61274.0,53.8126,53.8126,53.7381,53.7567,61274.0
2023-08-29 12:00:00,57.73,57.86,57.71,57.81,47936.0,53.7567,53.8778,53.7381,53.8312,47936.0
2023-08-29 12:10:00,57.81,57.96,57.81,57.96,31503.0,53.8312,53.9709,53.8312,53.9709,31503.0
2023-08-29 12:20:00,57.95,58.03,57.89,58.0,84138.0,53.9616,54.0361,53.9057,54.0082,84138.0
2023-08-29 12:30:00,58.01,58.01,57.93,57.98,44193.0,54.0175,54.0175,53.943,53.9895,44193.0
2023-08-29 12:40:00,57.98,57.98,57.83,57.87,34695.0,53.9895,53.9895,53.8499,53.8871,34695.0
2023-08-29 12:50:00,57.86,57.89,57.84,57.87,18977.0,53.8778,53.9057,53.8592,53.8871,18977.0
2023-08-29 13:00:00,57.87,57.92,57.81,57.91,27021.0,53.8871,53.9337,53.8312,53.9244,27021.0
2023-08-29 13:10:00,57.92,57.95,57.85,57.87,33466.0,53.9337,53.9616,53.8685,53.8871,33466.0
2023-08-29 13:20:00,57.88,57.9,57.85,57.87,18775.0,53.8964,53.915,53.8685,53.8871,18775.0
2023-08-29 13:30:00,57.87,57.98,57.87,57.98,47122.0,53.8871,53.9895,53.8871,53.9895,47122.0
2023-08-29 13:40:00,57.99,58.08,57.99,58.01,18610.0,53.9988,54.0827,53.9988,54.0175,18610.0
2023-08-29 13:50:00,58.0,58.03,57.93,57.97,38601.0,54.0082,54.0361,53.943,53.9802,38601.0
2023-08-29 14:00:00,57.97,57.99,57.92,57.98,28096.0,53.9802,53.9988,53.9337,53.9895,28096.0
2023-08-29 14:10:00,57.97,57.97,57.85,57.88,47879.0,53.9802,53.9802,53.8685,53.8964,47879.0
2023-08-29 14:20:00,57.88,57.94,57.82,57.87,52135.0,53.8964,53.9523,53.8405,53.8871,52135.0
2023-08-29 14:30:00,57.86,57.87,57.83,57.84,31827.0,53.8778,53.8871,53.8499,53.8592,31827.0
2023-08-29 14:40:00,57.85,57.86,57.83,57.86,39137.0,53.8685,53.8778,53.8499,53.8778,39137.0
2023-08-29 14:50:00,57.86,57.87,57.77,57.81,52434.0,53.8778,53.8871,53.794,53.8312,52434.0
2023-08-29 15:00:00,57.8,57.83,57.76,57.8,69755.0,53.8219,53.8499,53.7847,53.8219,69755.0
2023-08-29 15:10:00,57.81,57.84,57.79,57.84,69775.0,53.8312,53.8592,53.8126,53.8592,69775.0
2023-08-29 15:20:00,57.85,57.85,57.76,57.84,125198.0,53.8685,53.8685,53.7847,53.8592,125198.0
2023-08-29 15:30:00,57.83,58.0,57.83,57.99,105117.0,53.8499,54.0082,53.8499,53.9988,105117.0
2023-08-29 15:40:00,58.0,58.1,57.97,58.06,138243.0,54.0082,54.1013,53.9802,54.064,138243.0
2023-08-29 15:50:00,58.07,58.07,57.9,57.96,513690.0,54.0733,54.0733,53.915,53.9709,513690.0
2023-08-30 09:30:00,57.84,58.15,57.82,57.98,51467.0,53.8592,54.1478,53.8405,53.9895,51467.0
2023-08-30 09:40:00,57.99,58.13,57.94,58.11,30201.0,53.9988,54.1292,53.9523,54.1106,30201.0
2023-08-30 09:50:00,58.12,58.21,58.11,58.14,21474.0,54.1199,54.2037,54.1106,54.1385,21474.0
2023-08-30 10:00:00,58.16,58.23,58.09,58.18,27761.0,54.1571,54.2223,54.092,54.1758,27761.0
2023-08-30 10:10:00,58.19,58.21,58.11,58.2,26975.0,54.1851,54.2037,54.1106,54.1944,26975.0
2023-08-30 10:20:00,58.2,58.24,58.08,58.09,28926.0,54.1944,54.2316,54.0827,54.092,28926.0
2023-08-30 10:30:00,58.08,58.1,57.94,57.95,33892.0,54.0827,54.1013,53.9523,53.9616,33892.0
2023-08-30 10:40:00,57.95,57.99,57.84,57.89,51622.0,53.9616,53.9988,53.8592,53.9057,51622.0
2023-08-30 10:50:00,57.89,57.89,57.72,57.81,35874.0,53.9057,53.9057,53.7474,53.8312,35874.0
2023-08-30 11:00:00,57.82,57.82,57.6,57.63,40897.0,53.8405,53.8405,53.6357,53.6636,40897.0
2023-08-30 11:10:00,57.64,57.71,57.57,57.61,51033.0,53.6729,53.7381,53.6078,53.645,51033.0
2023-08-30 11:20:00,57.6,57.71,57.57,57.69,66029.0,53.6357,53.7381,53.6078,53.7195,66029.0
2023-08-30 11:30:00,57.7,57.75,57.65,57.75,41686.0,53.7288,53.7754,53.6822,53.7754,41686.0
2023-08-30 11:40:00,57.75,57.86,57.74,57.78,40280.0,53.7754,53.8778,53.7661,53.8033,40280.0
2023-08-30 11:50:00,57.78,57.82,57.75,57.78,20071.0,53.8033,53.8405,53.7754,53.8033,20071.0
2023-08-30 12:00:00,57.79,57.79,57.7,57.71,24654.0,53.8126,53.8126,53.7288,53.7381,24654.0
2023-08-30 12:10:00,57.71,57.76,57.67,57.74,24312.0,53.7381,53.7847,53.7009,53.7661,24312.0
2023-08-30 12:20:00,57.74,57.77,57.69,57.73,18462.0,53.7661,53.794,53.7195,53.7567,18462.0
2023-08-30 12:30:00,57.73,57.79,57.69,57.71,35311.0,53.7567,53.8126,53.7195,53.7381,35311.0
2023-08-30 12:40:00,57.72,57.75,57.68,57.69,23386.0,53.7474,53.7754,53.7102,53.7195,23386.0
2023-08-30 12:50:00,57.7,57.76,57.66,57.75,29474.0,53.7288,53.7847,53.6916,53.7754,29474.0
2023-08-30 13:00:00,57.76,57.77,57.71,57.75,22553.0,53.7847,53.794,53.7381,53.7754,22553.0
2023-08-30 13:10:00,57.75,57.75,57.61,57.62,32804.0,53.7754,53.7754,53.645,53.6543,32804.0
2023-08-30 13:20:00,57.63,57.66,57.57,57.6,27350.0,53.6636,53.6916,53.6078,53.6357,27350.0
2023-08-30 13:30:00,57.59,57.61,57.55,57.6,26772.0,53.6264,53.645,53.5891,53.6357,26772.0
2023-08-30 13:40:00,57.6,57.61,57.51,57.57,34363.0,53.6357,53.645,53.5519,53.6078,34363.0
2023-08-30 13:50:00,57.57,57.59,57.52,57.59,35820.0,53.6078,53.6264,53.5612,53.6264,35820.0
2023-08-30 14:00:00,57.59,57.6,57.51,57.55,26723.0,53.6264,53.6357,53.5519,53.5891,26723.0
2023-08-30 14:10:00,57.55,57.59,57.53,57.55,24928.0,53.5891,53.6264,53.5705,53.5891,24928.0
2023-08-30 14:20:00,57.56,57.56,57.51,57.51,31158.0,53.5984,53.5984,53.5519,53.5519,31158.0
2023-08-30 14:30:00,57.51,57.51,57.41,57.43,53493.0,53.5519,53.5519,53.4588,53.4774,53493.0
2023-08-30 14:40:00,57.43,57.53,57.41,57.53,55486.0,53.4774,53.5705,53.4588,53.5705,55486.0
2023-08-30 14:50:00,57.53,57.58,57.5,57.52,35944.0,53.5705,53.6171,53.5426,53.5612,35944.0
2023-08-30 15:00:00,57.51,57.6,57.5,57.59,29636.0,53.5519,53.6357,53.5426,53.6264,29636.0
2023-08-30 15:10:00,57.6,57.68,57.59,57.65,44513.0,53.6357,53.7102,53.6264,53.6822,44513.0
2023-08-30 15:20:00,57.65,57.71,57.59,57.7,64456.0,53.6822,53.7381,53.6264,53.7288,64456.0
2023-08-30 15:30:00,57.7,57.71,57.65,57.66,52283.0,53.7288,53.7381,53.6822,53.6916,52283.0
2023-08-30 15:40:00,57.65,57.71,57.59,57.67,42599.0,53.6822,53.7381,53.6264,53.7009,42599.0
2023-08-30 15:50:00,57.67,57.72,57.62,57.7,250692.0,53.7009,53.7474,53.6543,53.7288,250692.0
2023-08-31 09:30:00,57.84,58.08,57.81,57.84,96250.0,53.8592,54.0827,53.8312,53.8592,96250.0
2023-08-31 09:40:00,57.83,57.99,57.81,57.95,41004.0,53.8499,53.9988,53.8312,53.9616,41004.0
2023-08-31 09:50:00,57.94,58.0,57.89,57.98,48288.0,53.9523,54.0082,53.9057,53.9895,48288.0
2023-08-31 10:00:00,57.96,57.96,57.74,57.75,34099.0,53.9709,53.9709,53.7661,53.7754,34099.0
2023-08-31 10:10:00,57.73,57.76,57.6,57.64,28788.0,53.7567,53.7847,53.6357,53.6729,28788.0
2023-08-31 10:20:00,57.65,57.67,57.58,57.63,20230.0,53.6822,53.7009,53.6171,53.6636,20230.0
2023-08-31 10:30:00,57.62,57.63,57.47,57.52,55797.0,53.6543,53.6636,53.5146,53.5612,55797.0
2023-08-31 10:40:00,57.52,57.57,57.45,57.55,104562.0,53.5612,53.6078,53.496,53.5891,104562.0
2023-08-31 10:50:00,57.55,57.61,57.43,57.44,31566.0,53.5891,53.645,53.4774,53.4867,31566.0
2023-08-31 11:00:00,57.45,57.48,57.4,57.46,77584.0,53.496,53.5239,53.4495,53.5053,77584.0
2023-08-31 11:10:00,57.47,57.53,57.45,57.5,27459.0,53.5146,53.5705,53.496,53.5426,27459.0
2023-08-31 11:20:00,57.5,57.68,57.46,57.68,26404.0,53.5426,53.7102,53.5053,53.7102,26404.0
2023-08-31 11:30:00,57.68,57.68,57.56,57.59,24044.0,53.7102,53.7102,53.5984,53.6264,24044.0
2023-08-31 11:40:00,57.59,57.64,57.52,57.55,29347.0,53.6264,53.6729,53.5612,53.5891,29347.0
2023-08-31 11:50:00,57.55,57.58,57.51,57.56,31608.0,53.5891,53.6171,53.5519,53.5984,31608.0
2023-08-31 12:00:00,57.56,57.56,57.48,57.49,27599.0,53.5984,53.5984,53.5239,53.5333,27599.0
2023-08-31 12:10:00,57.5,57.52,57.46,57.5,20902.0,53.5426,53.5612,53.5053,53.5426,20902.0
2023-08-31 12:20:00,57.51,57.58,57.5,57.56,35137.0,53.5519,53.6171,53.5426,53.5984,35137.0
2023-08-31 12:30:00,57.55,57.57,57.5,57.51,26653.0,53.5891,53.6078,53.5426,53.5519,26653.0
2023-08-31 12:40:00,57.51,57.6,57.5,57.6,41089.0,53.5519,53.6357,53.5426,53.6357,41089.0
2023-08-31 12:50:00,57.6,57.62,57.54,57.59,21732.0,53.6357,53.6543,53.5798,53.6264,21732.0
2023-08-31 13:00:00,57.58,57.58,57.51,57.58,19463.0,53.6171,53.6171,53.5519,53.6171,19463.0
2023-08-31 13:10:00,57.58,57.59,57.52,57.55,27818.0,53.6171,53.6264,53.5612,53.5891,27818.0
2023-08-31 13:20:00,57.56,57.59,57.51,57.53,32819.0,53.5984,53.6264,53.5519,53.5705,32819.0
2023-08-31 13:30:00,57.52,57.61,57.49,57.6,109114.0,53.5612,53.645,53.5333,53.6357,109114.0
2023-08-31 13:40:00,57.6,57.61,57.54,57.57,29021.0,53.6357,53.645,53.5798,53.6078,29021.0
2023-08-31 13:50:00,57.56,57.59,57.54,57.58,32432.0,53.5984,53.6264,53.5798,53.6171,32432.0
2023-08-31 14:00:00,57.59,57.61,57.54,57.55,26264.0,53.6264,53.645,53.5798,53.5891,26264.0
2023-08-31 14:10:00,57.54,57.59,57.51,57.57,40696.0,53.5798,53.6264,53.5519,53.6078,40696.0
2023-08-31 14:20:00,57.57,57.57,57.51,57.53,49590.0,53.6078,53.6078,53.5519,53.5705,49590.0
2023-08-31 14:30:00,57.54,57.54,57.41,57.42,65980.0,53.5798,53.5798,53.4588,53.4681,65980.0
2023-08-31 14:40:00,57.42,57.43,57.23,57.24,95111.0,53.4681,53.4774,53.2912,53.3005,95111.0
2023-08-31 14:50:00,57.23,57.29,57.23,57.27,39613.0,53.2912,53.347,53.2912,53.3284,39613.0
2023-08-31 15:00:00,57.27,57.28,57.21,57.28,49409.0,53.3284,53.3377,53.2725,53.3377,49409.0
2023-08-31 15:10:00,57.28,57.37,57.27,57.33,44116.0,53.3377,53.4215,53.3284,53.3843,44116.0
2023-08-31 15:20:00,57.33,57.36,57.3,57.33,45520.0,53.3843,53.4122,53.3563,53.3843,45520.0
2023-08-31 15:30:00,57.33,57.38,57.31,57.36,57381.0,53.3843,53.4308,53.3656,53.4122,57381.0
2023-08-31 15:40:00,57.37,57.45,57.35,57.41,81868.0,53.4215,53.496,53.4029,53.4588,81868.0
2023-08-31 15:50:00,57.4,57.4,57.11,57.14,481823.0,53.4495,53.4495,53.1794,53.2073,481823.0
2023-09-01 09:30:00,57.49,57.5,57.25,57.45,61756.0,53.5333,53.5426,53.3098,53.496,61756.0
2023-09-01 09:40:00,57.45,57.5,57.23,57.5,35028.0,53.496,53.5426,53.2912,53.5426,35028.0
2023-09-01 09:50:00,57.53,57.53,57.36,57.4,22596.0,53.5705,53.5705,53.4122,53.4495,22596.0
2023-09-01 10:00:00,57.38,57.38,57.2,57.23,33319.0,53.4308,53.4308,53.2632,53.2912,33319.0
2023-09-01 10:10:00,57.23,57.29,57.15,57.24,28340.0,53.2912,53.347,53.2167,53.3005,28340.0
2023-09-01 10:20:00,57.25,57.27,57.04,57.08,21641.0,53.3098,53.3284,53.1142,53.1515,21641.0
2023-09-01 10:30:00,57.09,57.09,56.99,57.02,33150.0,53.1608,53.1608,53.0677,53.0956,33150.0
2023-09-01 10:40:00,57.02,57.08,56.97,57.04,23534.0,53.0956,53.1515,53.049,53.1142,23534.0
2023-09-01 10:50:00,57.03,57.09,57.02,57.08,29068.0,53.1049,53.1608,53.0956,53.1515,29068.0
2023-09-01 11:00:00,57.07,57.16,57.03,57.12,30092.0,53.1422,53.226,53.1049,53.1887,30092.0
2023-09-01 11:10:00,57.13,57.14,56.82,56.85,37671.0,53.198,53.2073,52.9094,52.9373,37671.0
2023-09-01 11:20:00,56.84,56.92,56.75,56.78,30279.0,52.928,53.0025,52.8442,52.8721,30279.0
2023-09-01 11:30:00,56.79,56.81,56.64,56.65,39650.0,52.8814,52.9001,52.7418,52.7511,39650.0
2023-09-01 11:40:00,56.65,56.66,56.47,56.5,38938.0,52.7511,52.7604,52.5835,52.6114,38938.0
2023-09-01 11:50:00,56.51,56.55,56.46,56.51,28560.0,52.6207,52.658,52.5741,52.6207,28560.0
2023-09-01 12:00:00,56.52,56.52,56.37,56.39,32181.0,52.63,52.63,52.4903,52.509,32181.0
2023-09-01 12:10:00,56.39,56.47,56.31,56.35,76572.0,52.509,52.5835,52.4345,52.4717,76572.0
2023-09-01 12:20:00,56.37,56.4,56.2,56.21,34198.0,52.4903,52.5183,52.332,52.3414,34198.0
2023-09-01 12:30:00,56.21,56.21,56.08,56.1,32754.0,52.3414,52.3414,52.2203,52.2389,32754.0
2023-09-01 12:40:00,56.1,56.17,56.07,56.17,26572.0,52.2389,52.3041,52.211,52.3041,26572.0
2023-09-01 12:50:00,56.15,56.17,56.11,56.16,33689.0,52.2855,52.3041,52.2482,52.2948,33689.0
2023-09-01 13:00:00,56.17,56.22,56.14,56.21,73216.0,52.3041,52.3507,52.2762,52.3414,73216.0
2023-09-01 13:10:00,56.22,56.24,56.13,56.19,35748.0,52.3507,52.3693,52.2669,52.3227,35748.0
2023-09-01 13:20:00,56.19,56.28,56.19,56.22,40679.0,52.3227,52.4065,52.3227,52.3507,40679.0
2023-09-01 13:30:00,56.22,56.34,56.2,56.33,32659.0,52.3507,52.4624,52.332,52.4531,32659.0
2023-09-01 13:40:00,56.33,56.45,56.29,56.38,41212.0,52.4531,52.5648,52.4158,52.4997,41212.0
2023-09-01 13:50:00,56.38,56.44,56.37,56.4,35169.0,52.4997,52.5555,52.4903,52.5183,35169.0
2023-09-01 14:00:00,56.41,56.43,56.36,56.4,21103.0,52.5276,52.5462,52.481,52.5183,21103.0
2023-09-01 14:10:00,56.39,56.4,56.32,56.35,24764.0,52.509,52.5183,52.4438,52.4717,24764.0
2023-09-01 14:20:00,56.35,56.4,56.3,56.39,30724.0,52.4717,52.5183,52.4252,52.509,30724.0
2023-09-01 14:30:00,56.39,56.48,56.38,56.46,37116.0,52.509,52.5928,52.4997,52.5741,37116.0
2023-09-01 14:40:00,56.46,56.47,56.39,56.43,27838.0,52.5741,52.5835,52.509,52.5462,27838.0
2023-09-01 14:50:00,56.42,56.45,56.4,56.42,29370.0,52.5369,52.5648,52.5183,52.5369,29370.0
2023-09-01 15:00:00,56.42,56.43,56.39,56.42,28345.0,52.5369,52.5462,52.509,52.5369,28345.0
2023-09-01 15:10:00,56.41,56.44,56.39,56.4,61076.0,52.5276,52.5555,52.509,52.5183,61076.0
2023-09-01 15:20:00,56.4,56.47,56.36,56.47,41766.0,52.5183,52.5835,52.481,52.5835,41766.0
2023-09-01 15:30:00,56.46,56.56,56.46,56.52,61074.0,52.5741,52.6673,52.5741,52.63,61074.0
2023-09-01 15:40:00,56.52,56.55,56.47,56.5,54640.0,52.63,52.658,52.5835,52.6114,54640.0
2023-09-01 15:50:00,56.5,56.54,56.46,56.51,225466.0,52.6114,52.6486,52.5741,52.6207,225466.0
2023-09-05 09:30:00,56.54,56.54,56.3,56.34,90759.0,52.6486,52.6486,52.4252,52.4624,90759.0
2023-09-05 09:40:00,56.33,56.41,56.16,56.17,53020.0,52.4531,52.5276,52.2948,52.3041,53020.0
2023-09-05 09:50:00,56.17,56.18,56.05,56.13,84130.0,52.3041,52.3134,52.1924,52.2669,84130.0
2023-09-05 10:00:00,56.14,56.26,56.12,56.12,66369.0,52.2762,52.3879,52.2575,52.2575,66369.0
2023-09-05 10:10:00,56.12,56.12,55.93,56.0,45938.0,52.2575,52.2575,52.0806,52.1458,45938.0
2023-09-05 10:20:00,56.01,56.05,55.85,55.86,47327.0,52.1551,52.1924,52.0061,52.0154,47327.0
2023-09-05 10:30:00,55.85,55.89,55.59,55.61,39949.0,52.0061,52.0434,51.764,51.7826,39949.0
2023-09-05 10:40:00,55.61,55.64,55.51,55.64,37534.0,51.7826,51.8106,51.6895,51.8106,37534.0
2023-09-05 10:50:00,55.65,55.67,55.59,55.59,35404.0,51.8199,51.8385,51.764,51.764,35404.0
2023-09-05 11:00:00,55.6,55.63,55.4,55.41,51628.0,51.7733,51.8013,51.5871,51.5964,51628.0
2023-09-05 11:10:00,55.41,55.45,55.27,55.27,49237.0,51.5964,51.6337,51.466,51.466,49237.0
2023-09-05 11:20:00,55.26,55.27,55.11,55.16,23553.0,51.4567,51.466,51.3171,51.3636,23553.0
2023-09-05 11:30:00,55.16,55.24,55.15,55.22,54733.0,51.3636,51.4381,51.3543,51.4195,54733.0
2023-09-05 11:40:00,55.24,55.28,55.19,55.24,30829.0,51.4381,51.4754,51.3916,51.4381,30829.0
2023-09-05 11:50:00,55.25,55.44,55.23,55.44,61949.0,51.4474,51.6243,51.4288,51.6243,61949.0
2023-09-05 12:00:00,55.45,55.59,55.42,55.57,52198.0,51.6337,51.764,51.6057,51.7454,52198.0
2023-09-05 12:10:00,55.61,55.63,55.49,55.52,33104.0,51.7826,51.8013,51.6709,51.6988,33104.0
2023-09-05 12:20:00,55.52,55.53,55.43,55.44,46662.0,51.6988,51.7082,51.615,51.6243,46662.0
2023-09-05 12:30:00,55.44,55.51,55.42,55.5,68720.0,51.6243,51.6895,51.6057,51.6802,68720.0
2023-09-05 12:40:00,55.5,55.5,55.37,55.41,79936.0,51.6802,51.6802,51.5592,51.5964,79936.0
2023-09-05 12:50:00,55.41,55.42,55.33,55.38,39376.0,51.5964,51.6057,51.5219,51.5685,39376.0
2023-09-05 13:00:00,55.38,55.41,55.35,55.4,36914.0,51.5685,51.5964,51.5405,51.5871,36914.0
2023-09-05 13:10:00,55.41,55.45,55.38,55.43,45837.0,51.5964,51.6337,51.5685,51.615,45837.0
2023-09-05 13:20:00,55.43,55.45,55.32,55.32,51140.0,51.615,51.6337,51.5126,51.5126,51140.0
2023-09-05 13:30:00,55.31,55.32,55.22,55.29,49176.0,51.5033,51.5126,51.4195,51.4847,49176.0
2023-09-05 13:40:00,55.3,55.33,55.28,55.3,39086.0,51.494,51.5219,51.4754,51.494,39086.0
2023-09-05 13:50:00,55.3,55.37,55.3,55.35,52646.0,51.494,51.5592,51.494,51.5405,52646.0
2023-09-05 14:00:00,55.35,55.36,55.33,55.35,26309.0,51.5405,51.5499,51.5219,51.5405,26309.0
2023-09-05 14:10:00,55.34,55.47,55.33,55.47,63170.0,51.5312,51.6523,51.5219,51.6523,63170.0
2023-09-05 14:20:00,55.47,55.48,55.43,55.45,35489.0,51.6523,51.6616,51.615,51.6337,35489.0
2023-09-05 14:30:00,55.44,55.54,55.44,55.53,35062.0,51.6243,51.7175,51.6243,51.7082,35062.0
2023-09-05 14:40:00,55.53,55.64,55.52,55.61,54699.0,51.7082,51.8106,51.6988,51.7826,54699.0
2023-09-05 14:50:00,55.6,55.64,55.6,55.64,44037.0,51.7733,51.8106,51.7733,51.8106,44037.0
2023-09-05 15:00:00,55.66,55.68,55.6,55.65,48603.0,51.8292,51.8478,51.7733,51.8199,48603.0
2023-09-05 15:10:00,55.65,55.68,55.59,55.62,56763.0,51.8199,51.8478,51.764,51.792,56763.0
2023-09-05 15:20:00,55.62,55.64,55.6,55.62,42412.0,51.792,51.8106,51.7733,51.792,42412.0
2023-09-05 15:30:00,55.62,55.72,55.6,55.71,141842.0,51.792,51.8851,51.7733,51.8758,141842.0
2023-09-05 15:40:00,55.71,55.77,55.68,55.69,80797.0,51.8758,51.9316,51.8478,51.8571,80797.0
2023-09-05 15:50:00,55.67,55.67,55.5,55.6,429321.0,51.8385,51.8385,51.6802,51.7733,429321.0
2023-09-06 09:30:00,55.7,55.83,55.52,55.67,142043.0,51.8665,51.9875,51.6988,51.8385,142043.0
2023-09-06 09:40:00,55.66,55.74,55.55,55.65,62703.0,51.8292,51.9037,51.7268,51.8199,62703.0
2023-09-06 09:50:00,55.66,55.96,55.66,55.96,43868.0,51.8292,52.1086,51.8292,52.1086,43868.0
2023-09-06 10:00:00,55.94,56.05,55.9,56.01,57929.0,52.0899,52.1924,52.0527,52.1551,57929.0
2023-09-06 10:10:00,56.03,56.13,55.96,55.99,87876.0,52.1737,52.2669,52.1086,52.1365,87876.0
2023-09-06 10:20:00,55.98,56.01,55.87,55.92,89395.0,52.1272,52.1551,52.0248,52.0713,89395.0
2023-09-06 10:30:00,55.92,55.96,55.88,55.93,106183.0,52.0713,52.1086,52.0341,52.0806,106183.0
2023-09-06 10:40:00,55.93,56.07,55.91,56.06,31703.0,52.0806,52.211,52.062,52.2017,31703.0
2023-09-06 10:50:00,56.08,56.15,56.04,56.15,40867.0,52.2203,52.2855,52.1831,52.2855,40867.0
2023-09-06 11:00:00,56.16,56.25,56.06,56.23,37873.0,52.2948,52.3786,52.2017,52.36,37873.0
2023-09-06 11:10:00,56.22,56.22,56.08,56.21,38335.0,52.3507,52.3507,52.2203,52.3414,38335.0
2023-09-06 11:20:00,56.21,56.34,56.19,56.25,33056.0,52.3414,52.4624,52.3227,52.3786,33056.0
2023-09-06 11:30:00,56.25,56.25,56.14,56.16,63417.0,52.3786,52.3786,52.2762,52.2948,63417.0
2023-09-06 11:40:00,56.16,56.23,56.16,56.2,22198.0,52.2948,52.36,52.2948,52.332,22198.0
2023-09-06 11:50:00,56.2,56.24,56.18,56.21,25168.0,52.332,52.3693,52.3134,52.3414,25168.0
2023-09-06 12:00:00,56.2,56.24,56.16,56.17,29541.0,52.332,52.3693,52.2948,52.3041,29541.0
2023-09-06 12:10:00,56.17,56.28,56.09,56.13,22991.0,52.3041,52.4065,52.2296,52.2669,22991.0
2023-09-06 12:20:00,56.13,56.14,56.04,56.05,32646.0,52.2669,52.2762,52.1831,52.1924,32646.0
2023-09-06 12:30:00,56.05,56.13,56.02,56.13,31988.0,52.1924,52.2669,52.1644,52.2669,31988.0
2023-09-06 12:40:00,56.13,56.15,56.07,56.1,28322.0,52.2669,52.2855,52.211,52.2389,28322.0
2023-09-06 12:50:00,56.1,56.1,56.05,56.05,45792.0,52.2389,52.2389,52.1924,52.1924,45792.0
2023-09-06 13:00:00,56.05,56.06,55.97,56.01,57020.0,52.1924,52.2017,52.1179,52.1551,57020.0
2023-09-06 13:10:00,56.02,56.06,56.0,56.05,22688.0,52.1644,52.2017,52.1458,52.1924,22688.0
2023-09-06 13:20:00,56.06,56.07,56.0,56.03,45642.0,52.2017,52.211,52.1458,52.1737,45642.0
2023-09-06 13:30:00,56.03,56.05,55.98,56.04,39331.0,52.1737,52.1924,52.1272,52.1831,39331.0
2023-09-06 13:40:00,56.03,56.08,55.99,56.06,60001.0,52.1737,52.2203,52.1365,52.2017,60001.0
2023-09-06 13:50:00,56.05,56.2,56.05,56.19,62440.0,52.1924,52.332,52.1924,52.3227,62440.0
2023-09-06 14:00:00,56.2,56.32,56.19,56.32,79614.0,52.332,52.4438,52.3227,52.4438,79614.0
2023-09-06 14:10:00,56.31,56.35,56.26,56.35,60983.0,52.4345,52.4717,52.3879,52.4717,60983.0
2023-09-06 14:20:00,56.35,56.35,56.31,56.33,36857.0,52.4717,52.4717,52.4345,52.4531,36857.0
2023-09-06 14:30:00,56.33,56.33,56.26,56.3,38443.0,52.4531,52.4531,52.3879,52.4252,38443.0
2023-09-06 14:40:00,56.3,56.32,56.21,56.22,38040.0,52.4252,52.4438,52.3414,52.3507,38040.0
2023-09-06 14:50:00,56.22,56.24,56.18,56.23,37513.0,52.3507,52.3693,52.3134,52.36,37513.0
2023-09-06 15:00:00,56.23,56.23,56.13,56.15,38337.0,52.36,52.36,52.2669,52.2855,38337.0
2023-09-06 15:10:00,56.16,56.19,56.13,56.17,69692.0,52.2948,52.3227,52.2669,52.3041,69692.0
2023-09-06 15:20:00,56.18,56.28,56.16,56.28,55976.0,52.3134,52.4065,52.2948,52.4065,55976.0
2023-09-06 15:30:00,56.27,56.29,56.24,56.28,69390.0,52.3972,52.4158,52.3693,52.4065,69390.0
2023-09-06 15:40:00,56.28,56.36,56.27,56.34,106736.0,52.4065,52.481,52.3972,52.4624,106736.0
2023-09-06 15:50:00,56.34,56.36,56.26,56.34,333108.0,52.4624,52.481,52.3879,52.4624,333108.0
2023-09-07 09:30:00,56.79,56.91,56.67,56.68,70083.0,52.8814,52.9932,52.7697,52.779,70083.0
2023-09-07 09:40:00,56.71,56.8,56.61,56.74,35423.0,52.8069,52.8907,52.7138,52.8349,35423.0
2023-09-07 09:50:00,56.75,56.91,56.7,56.79,31838.0,52.8442,52.9932,52.7976,52.8814,31838.0
2023-09-07 10:00:00,56.78,56.88,56.73,56.8,83644.0,52.8721,52.9652,52.8256,52.8907,83644.0
2023-09-07 10:10:00,56.8,56.81,56.55,56.56,31240.0,52.8907,52.9001,52.658,52.6673,31240.0
2023-09-07 10:20:00,56.56,56.56,56.34,56.36,40707.0,52.6673,52.6673,52.4624,52.481,40707.0
2023-09-07 10:30:00,56.37,56.52,56.34,56.52,56309.0,52.4903,52.63,52.4624,52.63,56309.0
2023-09-07 10:40:00,56.52,56.53,56.43,56.48,37149.0,52.63,52.6393,52.5462,52.5928,37149.0
2023-09-07 10:50:00,56.47,56.72,56.47,56.65,45877.0,52.5835,52.8163,52.5835,52.7511,45877.0
2023-09-07 11:00:00,56.66,56.97,56.65,56.95,43987.0,52.7604,53.049,52.7511,53.0304,43987.0
2023-09-07 11:10:00,56.95,56.96,56.82,56.93,52812.0,53.0304,53.0397,52.9094,53.0118,52812.0
2023-09-07 11:20:00,56.92,57.07,56.92,57.07,27921.0,53.0025,53.1422,53.0025,53.1422,27921.0
2023-09-07 11:30:00,57.06,57.1,57.04,57.09,45968.0,53.1329,53.1701,53.1142,53.1608,45968.0
2023-09-07 11:40:00,57.08,57.09,57.01,57.06,27239.0,53.1515,53.1608,53.0863,53.1329,27239.0
2023-09-07 11:50:00,57.06,57.12,57.04,57.11,46564.0,53.1329,53.1887,53.1142,53.1794,46564.0
2023-09-07 12:00:00,57.1,57.13,57.02,57.02,45687.0,53.1701,53.198,53.0956,53.0956,45687.0
2023-09-07 12:10:00,57.03,57.06,56.9,56.92,17727.0,53.1049,53.1329,52.9839,53.0025,17727.0
2023-09-07 12:20:00,56.92,56.95,56.89,56.92,26867.0,53.0025,53.0304,52.9746,53.0025,26867.0
2023-09-07 12:30:00,56.93,56.97,56.89,56.92,37210.0,53.0118,53.049,52.9746,53.0025,37210.0
2023-09-07 12:40:00,56.91,56.91,56.83,56.86,31788.0,52.9932,52.9932,52.9187,52.9466,31788.0
2023-09-07 12:50:00,56.85,56.87,56.73,56.75,16556.0,52.9373,52.9559,52.8256,52.8442,16556.0
2023-09-07 13:00:00,56.75,56.77,56.66,56.67,22346.0,52.8442,52.8628,52.7604,52.7697,22346.0
2023-09-07 13:10:00,56.67,56.69,56.61,56.67,25588.0,52.7697,52.7883,52.7138,52.7697,25588.0
2023-09-07 13:20:00,56.67,56.7,56.58,56.61,24402.0,52.7697,52.7976,52.6859,52.7138,24402.0
2023-09-07 13:30:00,56.62,56.68,56.53,56.56,43583.0,52.7231,52.779,52.6393,52.6673,43583.0
2023-09-07 13:40:00,56.55,56.63,56.51,56.53,26277.0,52.658,52.7324,52.6207,52.6393,26277.0
2023-09-07 13:50:00,56.53,56.54,56.49,56.49,18477.0,52.6393,52.6486,52.6021,52.6021,18477.0
2023-09-07 14:00:00,56.5,56.56,56.49,56.56,55971.0,52.6114,52.6673,52.6021,52.6673,55971.0
2023-09-07 14:10:00,56.57,56.57,56.52,56.54,41565.0,52.6766,52.6766,52.63,52.6486,41565.0
2023-09-07 14:20:00,56.53,56.58,56.52,56.57,42786.0,52.6393,52.6859,52.63,52.6766,42786.0
2023-09-07 14:30:00,56.57,56.59,56.54,56.55,38595.0,52.6766,52.6952,52.6486,52.658,38595.0
2023-09-07 14:40:00,56.55,56.62,56.53,56.6,59724.0,52.658,52.7231,52.6393,52.7045,59724.0
2023-09-07 14:50:00,56.61,56.7,56.59,56.69,34286.0,52.7138,52.7976,52.6952,52.7883,34286.0
2023-09-07 15:00:00,56.69,56.72,56.62,56.63,69547.0,52.7883,52.8163,52.7231,52.7324,69547.0
2023-09-07 15:10:00,56.63,56.7,56.63,56.68,45459.0,52.7324,52.7976,52.7324,52.779,45459.0
2023-09-07 15:20:00,56.69,56.74,56.68,56.73,35877.0,52.7883,52.8349,52.779,52.8256,35877.0
2023-09-07 15:30:00,56.74,56.8,56.72,56.77,51598.0,52.8349,52.8907,52.8163,52.8628,51598.0
2023-09-07 15:40:00,56.78,56.79,56.73,56.75,106464.0,52.8721,52.8814,52.8256,52.8442,106464.0
2023-09-07 15:50:00,56.76,56.78,56.57,56.6,230252.0,52.8535,52.8721,52.6766,52.7045,230252.0
2023-09-08 09:30:00,56.7,56.76,56.51,56.58,47625.0,52.7976,52.8535,52.6207,52.6859,47625.0
2023-09-08 09:40:00,56.53,56.73,56.51,56.69,43334.0,52.6393,52.8256,52.6207,52.7883,43334.0
2023-09-08 09:50:00,56.69,56.88,56.67,56.88,36032.0,52.7883,52.9652,52.7697,52.9652,36032.0
2023-09-08 10:00:00,56.88,57.03,56.84,57.01,56069.0,52.9652,53.1049,52.928,53.0863,56069.0
2023-09-08 10:10:00,57.0,57.04,56.96,56.98,35131.0,53.077,53.1142,53.0397,53.0584,35131.0
2023-09-08 10:20:00,56.98,57.08,56.98,57.05,73771.0,53.0584,53.1515,53.0584,53.1235,73771.0
2023-09-08 10:30:00,57.06,57.16,57.04,57.14,32686.0,53.1329,53.226,53.1142,53.2073,32686.0
2023-09-08 10:40:00,57.15,57.17,57.05,57.09,30742.0,53.2167,53.2353,53.1235,53.1608,30742.0
2023-09-08 10:50:00,57.09,57.12,57.04,57.1,29582.0,53.1608,53.1887,53.1142,53.1701,29582.0
2023-09-08 11:00:00,57.1,57.1,56.9,56.94,29900.0,53.1701,53.1701,52.9839,53.0211,29900.0
2023-09-08 11:10:00,56.95,57.01,56.93,56.94,23251.0,53.0304,53.0863,53.0118,53.0211,23251.0
2023-09-08 11:20:00,56.93,56.95,56.81,56.84,30578.0,53.0118,53.0304,52.9001,52.928,30578.0
2023-09-08 11:30:00,56.84,56.85,56.73,56.84,35990.0,52.928,52.9373,52.8256,52.928,35990.0
2023-09-08 11:40:00,56.84,56.85,56.72,56.76,31863.0,52.928,52.9373,52.8163,52.8535,31863.0
2023-09-08 11:50:00,56.75,56.77,56.71,56.74,23494.0,52.8442,52.8628,52.8069,52.8349,23494.0
2023-09-08 12:00:00,56.75,56.83,56.71,56.82,25167.0,52.8442,52.9187,52.8069,52.9094,25167.0
2023-09-08 12:10:00,56.82,56.91,56.8,56.84,31360.0,52.9094,52.9932,52.8907,52.928,31360.0
2023-09-08 12:20:00,56.84,56.91,56.83,56.89,23301.0,52.928,52.9932,52.9187,52.9746,23301.0
2023-09-08 12:30:00,56.88,56.91,56.84,56.86,24501.0,52.9652,52.9932,52.928,52.9466,24501.0
2023-09-08 12:40:00,56.87,56.92,56.86,56.92,20937.0,52.9559,53.0025,52.9466,53.0025,20937.0
2023-09-08 12:50:00,56.92,56.95,56.89,56.93,33873.0,53.0025,53.0304,52.9746,53.0118,33873.0
2023-09-08 13:00:00,56.92,56.93,56.9,56.93,17952.0,53.0025,53.0118,52.9839,53.0118,17952.0
2023-09-08 13:10:00,56.93,56.96,56.88,56.93,30950.0,53.0118,53.0397,52.9652,53.0118,30950.0
2023-09-08 13:20:00,56.94,56.95,56.83,56.84,36528.0,53.0211,53.0304,52.9187,52.928,36528.0
2023-09-08 13:30:00,56.84,56.86,56.81,56.86,29165.0,52.928,52.9466,52.9001,52.9466,29165.0
2023-09-08 13:40:00,56.86,56.88,56.85,56.88,18426.0,52.9466,52.9652,52.9373,52.9652,18426.0
2023-09-08 13:50:00,56.89,56.91,56.85,56.9,28528.0,52.9746,52.9932,52.9373,52.9839,28528.0
2023-09-08 14:00:00,56.91,56.92,56.86,56.9,31721.0,52.9932,53.0025,52.9466,52.9839,31721.0
2023-09-08 14:10:00,56.89,56.91,56.85,56.87,37137.0,52.9746,52.9932,52.9373,52.9559,37137.0
2023-09-08 14:20:00,56.88,56.99,56.87,56.98,26204.0,52.9652,53.0677,52.9559,53.0584,26204.0
2023-09-08 14:30:00,56.97,56.97,56.93,56.94,29623.0,53.049,53.049,53.0118,53.0211,29623.0
2023-09-08 14:40:00,56.94,56.97,56.93,56.93,45328.0,53.0211,53.049,53.0118,53.0118,45328.0
2023-09-08 14:50:00,56.94,57.03,56.93,57.02,28733.0,53.0211,53.1049,53.0118,53.0956,28733.0
2023-09-08 15:00:00,57.02,57.08,57.0,57.01,20657.0,53.0956,53.1515,53.077,53.0863,20657.0
2023-09-08 15:10:00,57.01,57.06,57.0,57.05,33263.0,53.0863,53.1329,53.077,53.1235,33263.0
2023-09-08 15:20:00,57.06,57.08,57.03,57.05,39311.0,53.1329,53.1515,53.1049,53.1235,39311.0
2023-09-08 15:30:00,57.04,57.13,57.04,57.13,57323.0,53.1142,53.198,53.1142,53.198,57323.0
2023-09-08 15:40:00,57.13,57.15,57.05,57.1,63094.0,53.198,53.2167,53.1235,53.1701,63094.0
2023-09-08 15:50:00,57.1,57.1,57.01,57.08,239895.0,53.1701,53.1701,53.0863,53.1515,239895.0
2023-09-11 09:30:00,57.06,57.35,57.0,57.28,88056.0,53.1329,53.4029,53.077,53.3377,88056.0
2023-09-11 09:40:00,57.28,57.34,57.18,57.27,54305.0,53.3377,53.3936,53.2446,53.3284,54305.0
2023-09-11 09:50:00,57.27,57.34,57.26,57.31,36686.0,53.3284,53.3936,53.3191,53.3656,36686.0
2023-09-11 10:00:00,57.32,57.39,57.3,57.36,69629.0,53.375,53.4401,53.3563,53.4122,69629.0
2023-09-11 10:10:00,57.35,57.49,57.35,57.47,37720.0,53.4029,53.5333,53.4029,53.5146,37720.0
2023-09-11 10:20:00,57.44,57.48,57.41,57.47,28436.0,53.4867,53.5239,53.4588,53.5146,28436.0
2023-09-11 10:30:00,57.49,57.5,57.36,57.4,51398.0,53.5333,53.5426,53.4122,53.4495,51398.0
2023-09-11 10:40:00,57.4,57.42,57.23,57.28,48625.0,53.4495,53.4681,53.2912,53.3377,48625.0
2023-09-11 10:50:00,57.27,57.28,57.15,57.17,26422.0,53.3284,53.3377,53.2167,53.2353,26422.0
2023-09-11 11:00:00,57.15,57.15,57.04,57.07,21168.0,53.2167,53.2167,53.1142,53.1422,21168.0
2023-09-11 11:10:00,57.07,57.1,57.03,57.08,23162.0,53.1422,53.1701,53.1049,53.1515,23162.0
2023-09-11 11:20:00,57.07,57.12,57.04,57.11,21838.0,53.1422,53.1887,53.1142,53.1794,21838.0
2023-09-11 11:30:00,57.11,57.14,57.04,57.09,29744.0,53.1794,53.2073,53.1142,53.1608,29744.0
2023-09-11 11:40:00,57.08,57.27,57.08,57.26,71797.0,53.1515,53.3284,53.1515,53.3191,71797.0
2023-09-11 11:50:00,57.26,57.27,57.23,57.26,24322.0,53.3191,53.3284,53.2912,53.3191,24322.0
2023-09-11 12:00:00,57.27,57.37,57.26,57.36,32475.0,53.3284,53.4215,53.3191,53.4122,32475.0
2023-09-11 12:10:00,57.36,57.42,57.35,57.39,25177.0,53.4122,53.4681,53.4029,53.4401,25177.0
2023-09-11 12:20:00,57.39,57.46,57.37,57.44,46229.0,53.4401,53.5053,53.4215,53.4867,46229.0
2023-09-11 12:30:00,57.45,57.55,57.43,57.55,67176.0,53.496,53.5891,53.4774,53.5891,67176.0
2023-09-11 12:40:00,57.55,57.58,57.53,57.56,74757.0,53.5891,53.6171,53.5705,53.5984,74757.0
2023-09-11 12:50:00,57.56,57.65,57.55,57.6,47404.0,53.5984,53.6822,53.5891,53.6357,47404.0
2023-09-11 13:00:00,57.61,57.63,57.52,57.55,36798.0,53.645,53.6636,53.5612,53.5891,36798.0
2023-09-11 13:10:00,57.54,57.57,57.53,57.54,32188.0,53.5798,53.6078,53.5705,53.5798,32188.0
2023-09-11 13:20:00,57.54,57.58,57.49,57.54,61896.0,53.5798,53.6171,53.5333,53.5798,61896.0
2023-09-11 13:30:00,57.54,57.55,57.39,57.44,77065.0,53.5798,53.5891,53.4401,53.4867,77065.0
2023-09-11 13:40:00,57.44,57.44,57.32,57.33,57916.0,53.4867,53.4867,53.375,53.3843,57916.0
2023-09-11 13:50:00,57.33,57.39,57.31,57.38,40059.0,53.3843,53.4401,53.3656,53.4308,40059.0
2023-09-11 14:00:00,57.38,57.39,57.3,57.31,47220.0,53.4308,53.4401,53.3563,53.3656,47220.0
2023-09-11 14:10:00,57.3,57.36,57.29,57.36,95733.0,53.3563,53.4122,53.347,53.4122,95733.0
2023-09-11 14:20:00,57.36,57.4,57.33,57.39,64994.0,53.4122,53.4495,53.3843,53.4401,64994.0
2023-09-11 14:30:00,57.39,57.46,57.35,57.46,85831.0,53.4401,53.5053,53.4029,53.5053,85831.0
2023-09-11 14:40:00,57.46,57.46,57.42,57.46,117329.0,53.5053,53.5053,53.4681,53.5053,117329.0
2023-09-11 14:50:00,57.46,57.48,57.44,57.47,60664.0,53.5053,53.5239,53.4867,53.5146,60664.0
2023-09-11 15:00:00,57.47,57.52,57.44,57.52,144142.0,53.5146,53.5612,53.4867,53.5612,144142.0
2023-09-11 15:10:00,57.52,57.53,57.4,57.47,121424.0,53.5612,53.5705,53.4495,53.5146,121424.0
2023-09-11 15:20:00,57.48,57.49,57.39,57.4,114198.0,53.5239,53.5333,53.4401,53.4495,114198.0
2023-09-11 15:30:00,57.4,57.42,57.27,57.33,130813.0,53.4495,53.4681,53.3284,53.3843,130813.0
2023-09-11 15:40:00,57.32,57.39,57.29,57.39,155419.0,53.375,53.4401,53.347,53.4401,155419.0
2023-09-11 15:50:00,57.39,57.46,57.34,57.45,548232.0,53.4401,53.5053,53.3936,53.496,548232.0
2023-09-12 09:30:00,57.36,57.51,57.24,57.24,63816.0,53.4122,53.5519,53.3005,53.3005,63816.0
2023-09-12 09:40:00,57.2,57.26,56.97,57.08,72477.0,53.2632,53.3191,53.049,53.1515,72477.0
2023-09-12 09:50:00,57.12,57.28,57.08,57.22,55838.0,53.1887,53.3377,53.1515,53.2818,55838.0
2023-09-12 10:00:00,57.22,57.25,57.07,57.17,54594.0,53.2818,53.3098,53.1422,53.2353,54594.0
2023-09-12 10:10:00,57.16,57.21,57.14,57.14,58551.0,53.226,53.2725,53.2073,53.2073,58551.0
2023-09-12 10:20:00,57.14,57.3,57.1,57.27,74950.0,53.2073,53.3563,53.1701,53.3284,74950.0
2023-09-12 10:30:00,57.28,57.35,57.26,57.3,41798.0,53.3377,53.4029,53.3191,53.3563,41798.0
2023-09-12 10:40:00,57.29,57.45,57.29,57.42,95190.0,53.347,53.496,53.347,53.4681,95190.0
2023-09-12 10:50:00,57.43,57.47,57.29,57.3,88012.0,53.4774,53.5146,53.347,53.3563,88012.0
2023-09-12 11:00:00,57.3,57.37,57.27,57.37,66856.0,53.3563,53.4215,53.3284,53.4215,66856.0
2023-09-12 11:10:00,57.37,57.44,57.36,57.44,57198.0,53.4215,53.4867,53.4122,53.4867,57198.0
2023-09-12 11:20:00,57.44,57.49,57.38,57.41,49696.0,53.4867,53.5333,53.4308,53.4588,49696.0
2023-09-12 11:30:00,57.4,57.41,57.27,57.27,59088.0,53.4495,53.4588,53.3284,53.3284,59088.0
2023-09-12 11:40:00,57.27,57.34,57.25,57.32,46383.0,53.3284,53.3936,53.3098,53.375,46383.0
2023-09-12 11:50:00,57.32,57.37,57.29,57.36,51878.0,53.375,53.4215,53.347,53.4122,51878.0
2023-09-12 12:00:00,57.36,57.39,57.35,57.38,57287.0,53.4122,53.4401,53.4029,53.4308,57287.0
2023-09-12 12:10:00,57.38,57.41,57.34,57.41,62545.0,53.4308,53.4588,53.3936,53.4588,62545.0
2023-09-12 12:20:00,57.41,57.43,57.32,57.32,47603.0,53.4588,53.4774,53.375,53.375,47603.0
2023-09-12 12:30:00,57.32,57.32,57.24,57.27,44011.0,53.375,53.375,53.3005,53.3284,44011.0
2023-09-12 12:40:00,57.27,57.3,57.25,57.29,39883.0,53.3284,53.3563,53.3098,53.347,39883.0
2023-09-12 12:50:00,57.28,57.29,57.24,57.27,39028.0,53.3377,53.347,53.3005,53.3284,39028.0
2023-09-12 13:00:00,57.27,57.35,57.26,57.34,41086.0,53.3284,53.4029,53.3191,53.3936,41086.0
2023-09-12 13:10:00,57.33,57.39,57.31,57.37,43365.0,53.3843,53.4401,53.3656,53.4215,43365.0
2023-09-12 13:20:00,57.38,57.42,57.31,57.32,61641.0,53.4308,53.4681,53.3656,53.375,61641.0
2023-09-12 13:30:00,57.32,57.39,57.25,57.3,187874.0,53.375,53.4401,53.3098,53.3563,187874.0
2023-09-12 13:40:00,57.3,57.38,57.28,57.36,29831.0,53.3563,53.4308,53.3377,53.4122,29831.0
2023-09-12 13:50:00,57.36,57.38,57.31,57.36,62873.0,53.4122,53.4308,53.3656,53.4122,62873.0
2023-09-12 14:00:00,57.36,57.37,57.29,57.32,41409.0,53.4122,53.4215,53.347,53.375,41409.0
2023-09-12 14:10:00,57.32,57.38,57.3,57.38,51872.0,53.375,53.4308,53.3563,53.4308,51872.0
2023-09-12 14:20:00,57.38,57.41,57.35,57.37,47130.0,53.4308,53.4588,53.4029,53.4215,47130.0
2023-09-12 14:30:00,57.37,57.39,57.32,57.37,49688.0,53.4215,53.4401,53.375,53.4215,49688.0
2023-09-12 14:40:00,57.37,57.38,57.32,57.35,65366.0,53.4215,53.4308,53.375,53.4029,65366.0
2023-09-12 14:50:00,57.35,57.36,57.29,57.3,51789.0,53.4029,53.4122,53.347,53.3563,51789.0
2023-09-12 15:00:00,57.29,57.3,57.23,57.26,57741.0,53.347,53.3563,53.2912,53.3191,57741.0
2023-09-12 15:10:00,57.26,57.28,57.22,57.25,63710.0,53.3191,53.3377,53.2818,53.3098,63710.0
2023-09-12 15:20:00,57.25,57.27,57.2,57.24,83585.0,53.3098,53.3284,53.2632,53.3005,83585.0
2023-09-12 15:30:00,57.24,57.31,57.23,57.29,114776.0,53.3005,53.3656,53.2912,53.347,114776.0
2023-09-12 15:40:00,57.29,57.31,57.25,57.28,198004.0,53.347,53.3656,53.3098,53.3377,198004.0
2023-09-12 15:50:00,57.29,57.38,57.2,57.21,492531.0,53.347,53.4308,53.2632,53.2725,492531.0
2023-09-13 09:30:00,57.28,57.59,57.25,57.58,81540.0,53.3377,53.6264,53.3098,53.6171,81540.0
2023-09-13 09:40:00,57.58,57.73,57.56,57.69,74331.0,53.6171,53.7567,53.5984,53.7195,74331.0
2023-09-13 09:50:00,57.7,57.78,57.61,57.77,141829.0,53.7288,53.8033,53.645,53.794,141829.0
2023-09-13 10:00:00,57.77,57.87,57.76,57.84,67342.0,53.794,53.8871,53.7847,53.8592,67342.0
2023-09-13 10:10:00,57.85,57.85,57.66,57.67,55464.0,53.8685,53.8685,53.6916,53.7009,55464.0
2023-09-13 10:20:00,57.66,57.66,57.46,57.49,39984.0,53.6916,53.6916,53.5053,53.5333,39984.0
2023-09-13 10:30:00,57.5,57.59,57.48,57.53,32933.0,53.5426,53.6264,53.5239,53.5705,32933.0
2023-09-13 10:40:00,57.53,57.58,57.5,57.55,24981.0,53.5705,53.6171,53.5426,53.5891,24981.0
2023-09-13 10:50:00,57.54,57.59,57.52,57.53,30812.0,53.5798,53.6264,53.5612,53.5705,30812.0
2023-09-13 11:00:00,57.53,57.59,57.46,57.59,54295.0,53.5705,53.6264,53.5053,53.6264,54295.0
2023-09-13 11:10:00,57.6,57.67,57.58,57.66,53147.0,53.6357,53.7009,53.6171,53.6916,53147.0
2023-09-13 11:20:00,57.66,57.81,57.65,57.79,43955.0,53.6916,53.8312,53.6822,53.8126,43955.0
2023-09-13 11:30:00,57.79,57.86,57.76,57.85,28591.0,53.8126,53.8778,53.7847,53.8685,28591.0
2023-09-13 11:40:00,57.86,58.05,57.86,58.04,75511.0,53.8778,54.0547,53.8778,54.0454,75511.0
2023-09-13 11:50:00,58.04,58.08,58.0,58.03,54598.0,54.0454,54.0827,54.0082,54.0361,54598.0
2023-09-13 12:00:00,58.03,58.09,58.03,58.05,27021.0,54.0361,54.092,54.0361,54.0547,27021.0
2023-09-13 12:10:00,58.05,58.1,58.01,58.08,22348.0,54.0547,54.1013,54.0175,54.0827,22348.0
2023-09-13 12:20:00,58.09,58.12,58.07,58.09,36415.0,54.092,54.1199,54.0733,54.092,36415.0
2023-09-13 12:30:00,58.08,58.13,58.04,58.04,33231.0,54.0827,54.1292,54.0454,54.0454,33231.0
2023-09-13 12:40:00,58.03,58.07,57.99,58.03,33662.0,54.0361,54.0733,53.9988,54.0361,33662.0
2023-09-13 12:50:00,58.03,58.06,58.02,58.05,29570.0,54.0361,54.064,54.0268,54.0547,29570.0
2023-09-13 13:00:00,58.04,58.09,57.99,58.09,35220.0,54.0454,54.092,53.9988,54.092,35220.0
2023-09-13 13:10:00,58.09,58.12,58.04,58.12,32111.0,54.092,54.1199,54.0454,54.1199,32111.0
2023-09-13 13:20:00,58.12,58.25,58.11,58.21,29710.0,54.1199,54.241,54.1106,54.2037,29710.0
2023-09-13 13:30:00,58.22,58.24,58.15,58.17,39760.0,54.213,54.2316,54.1478,54.1665,39760.0
2023-09-13 13:40:00,58.16,58.26,58.15,58.26,21956.0,54.1571,54.2503,54.1478,54.2503,21956.0
2023-09-13 13:50:00,58.26,58.26,58.22,58.23,29632.0,54.2503,54.2503,54.213,54.2223,29632.0
2023-09-13 14:00:00,58.23,58.33,58.2,58.33,30243.0,54.2223,54.3154,54.1944,54.3154,30243.0
2023-09-13 14:10:00,58.32,58.38,58.29,58.37,34179.0,54.3061,54.362,54.2782,54.3527,34179.0
2023-09-13 14:20:00,58.37,58.38,58.34,58.35,43401.0,54.3527,54.362,54.3248,54.3341,43401.0
2023-09-13 14:30:00,58.35,58.37,58.32,58.34,50396.0,54.3341,54.3527,54.3061,54.3248,50396.0
2023-09-13 14:40:00,58.34,58.34,58.18,58.19,46750.0,54.3248,54.3248,54.1758,54.1851,46750.0
2023-09-13 14:50:00,58.2,58.2,58.1,58.13,119114.0,54.1944,54.1944,54.1013,54.1292,119114.0
2023-09-13 15:00:00,58.13,58.13,58.02,58.07,112559.0,54.1292,54.1292,54.0268,54.0733,112559.0
2023-09-13 15:10:00,58.06,58.08,57.96,58.01,68019.0,54.064,54.0827,53.9709,54.0175,68019.0
2023-09-13 15:20:00,58.01,58.09,57.99,58.08,68221.0,54.0175,54.092,53.9988,54.0827,68221.0
2023-09-13 15:30:00,58.09,58.11,58.04,58.11,123465.0,54.092,54.1106,54.0454,54.1106,123465.0
2023-09-13 15:40:00,58.11,58.18,58.09,58.18,126069.0,54.1106,54.1758,54.092,54.1758,126069.0
2023-09-13 15:50:00,58.18,58.21,58.09,58.15,340739.0,54.1758,54.2037,54.092,54.1478,340739.0
2023-09-14 09:30:00,57.9,58.07,57.88,58.04,74826.0,54.3928,54.5525,54.374,54.5243,74826.0
2023-09-14 09:40:00,58.04,58.15,57.89,58.12,93030.0,54.5243,54.6277,54.3834,54.5995,93030.0
2023-09-14 09:50:00,58.12,58.32,58.12,58.28,65464.0,54.5995,54.7874,54.5995,54.7498,65464.0
2023-09-14 10:00:00,58.3,58.31,58.16,58.22,60641.0,54.7686,54.778,54.6371,54.6934,60641.0
2023-09-14 10:10:00,58.21,58.31,58.2,58.28,39361.0,54.684,54.778,54.6746,54.7498,39361.0
2023-09-14 10:20:00,58.3,58.3,58.2,58.25,33134.0,54.7686,54.7686,54.6746,54.7216,33134.0
2023-09-14 10:30:00,58.25,58.27,58.19,58.23,33366.0,54.7216,54.7404,54.6652,54.7028,33366.0
2023-09-14 10:40:00,58.23,58.32,58.21,58.28,65785.0,54.7028,54.7874,54.684,54.7498,65785.0
2023-09-14 10:50:00,58.29,58.29,58.19,58.28,47755.0,54.7592,54.7592,54.6652,54.7498,47755.0
2023-09-14 11:00:00,58.29,58.36,58.17,58.35,55985.0,54.7592,54.825,54.6465,54.8156,55985.0
2023-09-14 11:10:00,58.35,58.46,58.29,58.44,78081.0,54.8156,54.9189,54.7592,54.9001,78081.0
2023-09-14 11:20:00,58.44,58.51,58.43,58.48,41973.0,54.9001,54.9659,54.8907,54.9377,41973.0
2023-09-14 11:30:00,58.48,58.59,58.48,58.58,38990.0,54.9377,55.041,54.9377,55.0316,38990.0
2023-09-14 11:40:00,58.57,58.67,58.54,58.6,56855.0,55.0222,55.1162,54.994,55.0504,56855.0
2023-09-14 11:50:00,58.6,58.64,58.56,58.6,54362.0,55.0504,55.088,55.0128,55.0504,54362.0
2023-09-14 12:00:00,58.6,58.62,58.53,58.54,63420.0,55.0504,55.0692,54.9847,54.994,63420.0
2023-09-14 12:10:00,58.53,58.55,58.47,58.53,29002.0,54.9847,55.0034,54.9283,54.9847,29002.0
2023-09-14 12:20:00,58.53,58.54,58.48,58.5,34288.0,54.9847,54.994,54.9377,54.9565,34288.0
2023-09-14 12:30:00,58.49,58.59,58.48,58.58,43468.0,54.9471,55.041,54.9377,55.0316,43468.0
2023-09-14 12:40:00,58.58,58.59,58.53,58.55,44692.0,55.0316,55.041,54.9847,55.0034,44692.0
2023-09-14 12:50:00,58.55,58.61,58.54,58.58,42828.0,55.0034,55.0598,54.994,55.0316,42828.0
2023-09-14 13:00:00,58.58,58.65,58.54,58.63,70603.0,55.0316,55.0974,54.994,55.0786,70603.0
2023-09-14 13:10:00,58.63,58.69,58.62,58.69,39286.0,55.0786,55.135,55.0692,55.135,39286.0
2023-09-14 13:20:00,58.69,58.69,58.64,58.66,19081.0,55.135,55.135,55.088,55.1068,19081.0
2023-09-14 13:30:00,58.65,58.65,58.6,58.62,39319.0,55.0974,55.0974,55.0504,55.0692,39319.0
2023-09-14 13:40:00,58.63,58.63,58.55,58.58,41006.0,55.0786,55.0786,55.0034,55.0316,41006.0
2023-09-14 13:50:00,58.58,58.63,58.58,58.59,32714.0,55.0316,55.0786,55.0316,55.041,32714.0
2023-09-14 14:00:00,58.6,58.62,58.57,58.61,27076.0,55.0504,55.0692,55.0222,55.0598,27076.0
2023-09-14 14:10:00,58.61,58.63,58.59,58.61,47897.0,55.0598,55.0786,55.041,55.0598,47897.0
2023-09-14 14:20:00,58.61,58.62,58.59,58.61,28328.0,55.0598,55.0692,55.041,55.0598,28328.0
2023-09-14 14:30:00,58.61,58.65,58.59,58.65,32484.0,55.0598,55.0974,55.041,55.0974,32484.0
2023-09-14 14:40:00,58.65,58.71,58.63,58.66,68873.0,55.0974,55.1537,55.0786,55.1068,68873.0
2023-09-14 14:50:00,58.66,58.67,58.56,58.59,40566.0,55.1068,55.1162,55.0128,55.041,40566.0
2023-09-14 15:00:00,58.59,58.61,58.54,58.54,48589.0,55.041,55.0598,54.994,54.994,48589.0
2023-09-14 15:10:00,58.55,58.58,58.52,58.58,48291.0,55.0034,55.0316,54.9753,55.0316,48291.0
2023-09-14 15:20:00,58.58,58.63,58.57,58.6,48705.0,55.0316,55.0786,55.0222,55.0504,48705.0
2023-09-14 15:30:00,58.61,58.72,58.59,58.68,103375.0,55.0598,55.1631,55.041,55.1256,103375.0
2023-09-14 15:40:00,58.68,58.72,58.66,58.71,81591.0,55.1256,55.1631,55.1068,55.1537,81591.0
2023-09-14 15:50:00,58.71,58.75,58.63,58.67,347014.0,55.1537,55.1913,55.0786,55.1162,347014.0
2023-09-15 09:30:00,58.59,58.93,58.27,58.9,1369260.0,55.041,55.3604,54.7404,55.3322,1369260.0
2023-09-15 09:40:00,58.9,58.99,58.73,58.73,147942.0,55.3322,55.4168,55.1725,55.1725,147942.0
2023-09-15 09:50:00,58.72,58.75,58.6,58.62,89407.0,55.1631,55.1913,55.0504,55.0692,89407.0
2023-09-15 10:00:00,58.64,58.8,58.59,58.76,101799.0,55.088,55.2383,55.041,55.2007,101799.0
2023-09-15 10:10:00,58.74,58.74,58.6,58.65,60185.0,55.1819,55.1819,55.0504,55.0974,60185.0
2023-09-15 10:20:00,58.64,58.66,58.55,58.56,51124.0,55.088,55.1068,55.0034,55.0128,51124.0
2023-09-15 10:30:00,58.55,58.67,58.53,58.57,52238.0,55.0034,55.1162,54.9847,55.0222,52238.0
2023-09-15 10:40:00,58.57,58.62,58.55,58.61,33033.0,55.0222,55.0692,55.0034,55.0598,33033.0
2023-09-15 10:50:00,58.61,58.64,58.45,58.47,46843.0,55.0598,55.088,54.9095,54.9283,46843.0
2023-09-15 11:00:00,58.48,58.5,58.38,58.42,185666.0,54.9377,54.9565,54.8437,54.8813,185666.0
2023-09-15 11:10:00,58.41,58.56,58.4,58.56,71621.0,54.8719,55.0128,54.8625,55.0128,71621.0
2023-09-15 11:20:00,58.57,58.59,58.49,58.56,37115.0,55.0222,55.041,54.9471,55.0128,37115.0
2023-09-15 11:30:00,58.57,58.57,58.33,58.34,138635.0,55.0222,55.0222,54.7968,54.8062,138635.0
2023-09-15 11:40:00,58.34,58.55,58.33,58.55,60142.0,54.8062,55.0034,54.7968,55.0034,60142.0
2023-09-15 11:50:00,58.55,58.61,58.5,58.59,126984.0,55.0034,55.0598,54.9565,55.041,126984.0
2023-09-15 12:00:00,58.6,58.61,58.49,58.53,42556.0,55.0504,55.0598,54.9471,54.9847,42556.0
2023-09-15 12:10:00,58.54,58.54,58.45,58.53,33050.0,54.994,54.994,54.9095,54.9847,33050.0
2023-09-15 12:20:00,58.52,58.52,58.43,58.44,27543.0,54.9753,54.9753,54.8907,54.9001,27543.0
2023-09-15 12:30:00,58.44,58.5,58.42,58.43,32315.0,54.9001,54.9565,54.8813,54.8907,32315.0
2023-09-15 12:40:00,58.43,58.45,58.38,58.41,34625.0,54.8907,54.9095,54.8437,54.8719,34625.0
2023-09-15 12:50:00,58.42,58.45,58.39,58.41,54593.0,54.8813,54.9095,54.8531,54.8719,54593.0
2023-09-15 13:00:00,58.4,58.41,58.27,58.33,32404.0,54.8625,54.8719,54.7404,54.7968,32404.0
2023-09-15 13:10:00,58.33,58.34,58.23,58.26,44681.0,54.7968,54.8062,54.7028,54.731,44681.0
2023-09-15 13:20:00,58.26,58.36,58.25,58.36,81028.0,54.731,54.825,54.7216,54.825,81028.0
2023-09-15 13:30:00,58.36,58.4,58.31,58.34,75837.0,54.825,54.8625,54.778,54.8062,75837.0
2023-09-15 13:40:00,58.34,58.5,58.34,58.49,60331.0,54.8062,54.9565,54.8062,54.9471,60331.0
2023-09-15 13:50:00,58.5,58.53,58.38,58.39,41302.0,54.9565,54.9847,54.8437,54.8531,41302.0
2023-09-15 14:00:00,58.38,58.44,58.36,58.37,63386.0,54.8437,54.9001,54.825,54.8343,63386.0
2023-09-15 14:10:00,58.37,58.42,58.31,58.38,71686.0,54.8343,54.8813,54.778,54.8437,71686.0
2023-09-15 14:20:00,58.38,58.42,58.35,58.36,27969.0,54.8437,54.8813,54.8156,54.825,27969.0
2023-09-15 14:30:00,58.37,58.41,58.35,58.41,45525.0,54.8343,54.8719,54.8156,54.8719,45525.0
2023-09-15 14:40:00,58.41,58.45,58.39,58.42,84450.0,54.8719,54.9095,54.8531,54.8813,84450.0
2023-09-15 14:50:00,58.42,58.47,58.41,58.44,43042.0,54.8813,54.9283,54.8719,54.9001,43042.0
2023-09-15 15:00:00,58.44,58.46,58.4,58.42,52212.0,54.9001,54.9189,54.8625,54.8813,52212.0
2023-09-15 15:10:00,58.42,58.45,58.38,58.42,32420.0,54.8813,54.9095,54.8437,54.8813,32420.0
2023-09-15 15:20:00,58.41,58.41,58.35,58.37,41219.0,54.8719,54.8719,54.8156,54.8343,41219.0
2023-09-15 15:30:00,58.37,58.38,58.15,58.16,114835.0,54.8343,54.8437,54.6277,54.6371,114835.0
2023-09-15 15:40:00,58.16,58.24,58.13,58.18,159537.0,54.6371,54.7122,54.6089,54.6559,159537.0
2023-09-15 15:50:00,58.18,58.22,57.91,57.95,657551.0,54.6559,54.6934,54.4022,54.4398,657551.0
2023-09-18 09:30:00,57.95,58.06,57.69,57.82,101607.0,54.4398,54.5431,54.1955,54.3177,101607.0
2023-09-18 09:40:00,57.83,57.91,57.63,57.8,44721.0,54.3271,54.4022,54.1392,54.2989,44721.0
2023-09-18 09:50:00,57.79,57.81,57.62,57.81,70708.0,54.2895,54.3083,54.1298,54.3083,70708.0
2023-09-18 10:00:00,57.8,57.92,57.76,57.91,26418.0,54.2989,54.4116,54.2613,54.4022,26418.0
2023-09-18 10:10:00,57.92,58.0,57.91,57.99,22551.0,54.4116,54.4868,54.4022,54.4774,22551.0
2023-09-18 10:20:00,57.98,58.03,57.96,57.99,28081.0,54.468,54.5149,54.4492,54.4774,28081.0
2023-09-18 10:30:00,58.0,58.05,57.98,58.02,31459.0,54.4868,54.5337,54.468,54.5055,31459.0
2023-09-18 10:40:00,58.03,58.17,58.02,58.1,33756.0,54.5149,54.6465,54.5055,54.5807,33756.0
2023-09-18 10:50:00,58.1,58.19,58.08,58.18,31595.0,54.5807,54.6652,54.5619,54.6559,31595.0
2023-09-18 11:00:00,58.17,58.2,58.08,58.13,51343.0,54.6465,54.6746,54.5619,54.6089,51343.0
2023-09-18 11:10:00,58.14,58.16,58.11,58.13,32360.0,54.6183,54.6371,54.5901,54.6089,32360.0
2023-09-18 11:20:00,58.13,58.19,58.1,58.19,35675.0,54.6089,54.6652,54.5807,54.6652,35675.0
2023-09-18 11:30:00,58.19,58.22,58.17,58.22,25086.0,54.6652,54.6934,54.6465,54.6934,25086.0
2023-09-18 11:40:00,58.21,58.26,58.19,58.19,20140.0,54.684,54.731,54.6652,54.6652,20140.0
2023-09-18 11:50:00,58.19,58.2,58.13,58.16,16465.0,54.6652,54.6746,54.6089,54.6371,16465.0
2023-09-18 12:00:00,58.18,58.22,58.15,58.17,36871.0,54.6559,54.6934,54.6277,54.6465,36871.0
2023-09-18 12:10:00,58.17,58.2,58.14,58.17,22730.0,54.6465,54.6746,54.6183,54.6465,22730.0
2023-09-18 12:20:00,58.17,58.19,58.12,58.14,22083.0,54.6465,54.6652,54.5995,54.6183,22083.0
2023-09-18 12:30:00,58.14,58.2,58.14,58.18,21086.0,54.6183,54.6746,54.6183,54.6559,21086.0
2023-09-18 12:40:00,58.19,58.19,58.11,58.17,48416.0,54.6652,54.6652,54.5901,54.6465,48416.0
2023-09-18 12:50:00,58.17,58.19,58.15,58.17,20446.0,54.6465,54.6652,54.6277,54.6465,20446.0
2023-09-18 13:00:00,58.17,58.19,58.14,58.19,23074.0,54.6465,54.6652,54.6183,54.6652,23074.0
2023-09-18 13:10:00,58.2,58.2,58.14,58.15,37839.0,54.6746,54.6746,54.6183,54.6277,37839.0
2023-09-18 13:20:00,58.15,58.2,58.13,58.17,52045.0,54.6277,54.6746,54.6089,54.6465,52045.0
2023-09-18 13:30:00,58.17,58.18,58.13,58.17,24599.0,54.6465,54.6559,54.6089,54.6465,24599.0
2023-09-18 13:40:00,58.16,58.17,58.13,58.15,14502.0,54.6371,54.6465,54.6089,54.6277,14502.0
2023-09-18 13:50:00,58.14,58.18,58.13,58.14,36744.0,54.6183,54.6559,54.6089,54.6183,36744.0
2023-09-18 14:00:00,58.14,58.14,58.06,58.07,28287.0,54.6183,54.6183,54.5431,54.5525,28287.0
2023-09-18 14:10:00,58.07,58.11,58.06,58.09,19483.0,54.5525,54.5901,54.5431,54.5713,19483.0
2023-09-18 14:20:00,58.09,58.09,58.03,58.03,19304.0,54.5713,54.5713,54.5149,54.5149,19304.0
2023-09-18 14:30:00,58.03,58.04,58.01,58.04,15952.0,54.5149,54.5243,54.4962,54.5243,15952.0
2023-09-18 14:40:00,58.04,58.05,58.0,58.0,22540.0,54.5243,54.5337,54.4868,54.4868,22540.0
2023-09-18 14:50:00,58.01,58.01,57.97,57.98,36769.0,54.4962,54.4962,54.4586,54.468,36769.0
2023-09-18 15:00:00,57.98,57.99,57.94,57.98,29774.0,54.468,54.4774,54.4304,54.468,29774.0
2023-09-18 15:10:00,57.98,58.01,57.97,58.01,34414.0,54.468,54.4962,54.4586,54.4962,34414.0
2023-09-18 15:20:00,58.01,58.02,57.96,57.98,47324.0,54.4962,54.5055,54.4492,54.468,47324.0
2023-09-18 15:30:00,57.99,58.05,57.98,58.0,61020.0,54.4774,54.5337,54.468,54.4868,61020.0
2023-09-18 15:40:00,58.0,58.04,57.95,57.98,63256.0,54.4868,54.5243,54.4398,54.468,63256.0
2023-09-18 15:50:00,57.99,58.01,57.89,57.99,279231.0,54.4774,54.4962,54.3834,54.4774,279231.0
2023-09-19 09:30:00,57.99,58.35,57.8,58.26,191197.0,54.4774,54.8156,54.2989,54.731,191197.0
2023-09-19 09:40:00,58.26,58.53,58.22,58.48,181191.0,54.731,54.9847,54.6934,54.9377,181191.0
2023-09-19 09:50:00,58.48,58.71,58.45,58.67,135988.0,54.9377,55.1537,54.9095,55.1162,135988.0
2023-09-19 10:00:00,58.67,58.67,58.38,58.39,88662.0,55.1162,55.1162,54.8437,54.8531,88662.0
2023-09-19 10:10:00,58.4,58.42,58.28,58.3,92791.0,54.8625,54.8813,54.7498,54.7686,92791.0
2023-09-19 10:20:00,58.3,58.5,58.27,58.48,124416.0,54.7686,54.9565,54.7404,54.9377,124416.0
2023-09-19 10:30:00,58.49,58.63,58.46,58.58,72060.0,54.9471,55.0786,54.9189,55.0316,72060.0
2023-09-19 10:40:00,58.59,58.65,58.46,58.47,63061.0,55.041,55.0974,54.9189,54.9283,63061.0
2023-09-19 10:50:00,58.47,58.53,58.45,58.53,135743.0,54.9283,54.9847,54.9095,54.9847,135743.0
2023-09-19 11:00:00,58.53,58.55,58.47,58.55,53520.0,54.9847,55.0034,54.9283,55.0034,53520.0
2023-09-19 11:10:00,58.54,58.59,58.51,58.55,71370.0,54.994,55.041,54.9659,55.0034,71370.0
2023-09-19 11:20:00,58.55,58.61,58.54,58.58,64275.0,55.0034,55.0598,54.994,55.0316,64275.0
2023-09-19 11:30:00,58.58,58.64,58.52,58.62,132550.0,55.0316,55.088,54.9753,55.0692,132550.0
2023-09-19 11:40:00,58.63,58.63,58.46,58.53,62340.0,55.0786,55.0786,54.9189,54.9847,62340.0
2023-09-19 11:50:00,58.53,58.53,58.45,58.5,102889.0,54.9847,54.9847,54.9095,54.9565,102889.0
2023-09-19 12:00:00,58.5,58.57,58.48,58.51,129409.0,54.9565,55.0222,54.9377,54.9659,129409.0
2023-09-19 12:10:00,58.51,58.59,58.46,58.58,61982.0,54.9659,55.041,54.9189,55.0316,61982.0
2023-09-19 12:20:00,58.57,58.62,58.53,58.62,57392.0,55.0222,55.0692,54.9847,55.0692,57392.0
2023-09-19 12:30:00,58.61,58.65,58.58,58.58,41268.0,55.0598,55.0974,55.0316,55.0316,41268.0
2023-09-19 12:40:00,58.57,58.59,58.53,58.55,35357.0,55.0222,55.041,54.9847,55.0034,35357.0
2023-09-19 12:50:00,58.55,58.57,58.51,58.57,58073.0,55.0034,55.0222,54.9659,55.0222,58073.0
2023-09-19 13:00:00,58.57,58.6,58.5,58.53,55661.0,55.0222,55.0504,54.9565,54.9847,55661.0
2023-09-19 13:10:00,58.53,58.66,58.53,58.66,105420.0,54.9847,55.1068,54.9847,55.1068,105420.0
2023-09-19 13:20:00,58.66,58.68,58.62,58.68,48818.0,55.1068,55.1256,55.0692,55.1256,48818.0
2023-09-19 13:30:00,58.68,58.69,58.63,58.65,48064.0,55.1256,55.135,55.0786,55.0974,48064.0
2023-09-19 13:40:00,58.65,58.76,58.64,58.76,57054.0,55.0974,55.2007,55.088,55.2007,57054.0
2023-09-19 13:50:00,58.76,58.81,58.75,58.77,52110.0,55.2007,55.2477,55.1913,55.2101,52110.0
2023-09-19 14:00:00,58.77,58.78,58.59,58.61,67499.0,55.2101,55.2195,55.041,55.0598,67499.0
2023-09-19 14:10:00,58.6,58.65,58.54,58.55,50468.0,55.0504,55.0974,54.994,55.0034,50468.0
2023-09-19 14:20:00,58.55,58.64,58.54,58.64,72270.0,55.0034,55.088,54.994,55.088,72270.0
2023-09-19 14:30:00,58.64,58.74,58.63,58.71,72145.0,55.088,55.1819,55.0786,55.1537,72145.0
2023-09-19 14:40:00,58.72,58.77,58.71,58.76,76706.0,55.1631,55.2101,55.1537,55.2007,76706.0
2023-09-19 14:50:00,58.76,58.76,58.7,58.71,68491.0,55.2007,55.2007,55.1444,55.1537,68491.0
2023-09-19 15:00:00,58.72,58.72,58.68,58.7,89646.0,55.1631,55.1631,55.1256,55.1444,89646.0
2023-09-19 15:10:00,58.7,58.71,58.65,58.69,100324.0,55.1444,55.1537,55.0974,55.135,100324.0
2023-09-19 15:20:00,58.69,58.73,58.67,58.71,82131.0,55.135,55.1725,55.1162,55.1537,82131.0
2023-09-19 15:30:00,58.71,58.74,58.65,58.71,125142.0,55.1537,55.1819,55.0974,55.1537,125142.0
2023-09-19 15:40:00,58.7,58.74,58.6,58.7,160772.0,55.1444,55.1819,55.0504,55.1444,160772.0
2023-09-19 15:50:00,58.69,58.71,58.5,58.53,692408.0,55.135,55.1537,54.9565,54.9847,692408.0
2023-09-20 09:30:00,58.82,58.93,58.65,58.66,96827.0,55.2571,55.3604,55.0974,55.1068,96827.0
2023-09-20 09:40:00,58.65,58.75,58.54,58.73,73701.0,55.0974,55.1913,54.994,55.1725,73701.0
2023-09-20 09:50:00,58.72,58.87,58.68,58.86,65994.0,55.1631,55.3041,55.1256,55.2947,65994.0
2023-09-20 10:00:00,58.87,59.14,58.87,59.09,127943.0,55.3041,55.5577,55.3041,55.5107,127943.0
2023-09-20 10:10:00,59.09,59.38,59.07,59.37,85848.0,55.5107,55.7832,55.4919,55.7738,85848.0
2023-09-20 10:20:00,59.37,59.5,59.34,59.45,83449.0,55.7738,55.8959,55.7456,55.8489,83449.0
2023-09-20 10:30:00,59.46,59.54,59.39,59.47,100895.0,55.8583,55.9335,55.7926,55.8677,100895.0
2023-09-20 10:40:00,59.46,59.61,59.46,59.61,72876.0,55.8583,55.9992,55.8583,55.9992,72876.0
2023-09-20 10:50:00,59.61,59.71,59.6,59.69,95071.0,55.9992,56.0932,55.9898,56.0744,95071.0
2023-09-20 11:00:00,59.69,59.71,59.63,59.69,58878.0,56.0744,56.0932,56.018,56.0744,58878.0
2023-09-20 11:10:00,59.68,59.83,59.67,59.79,79612.0,56.065,56.2059,56.0556,56.1683,79612.0
2023-09-20 11:20:00,59.79,59.83,59.74,59.78,51847.0,56.1683,56.2059,56.1214,56.1589,51847.0
2023-09-20 11:30:00,59.78,59.79,59.69,59.71,50279.0,56.1589,56.1683,56.0744,56.0932,50279.0
2023-09-20 11:40:00,59.71,59.76,59.7,59.76,37852.0,56.0932,56.1401,56.0838,56.1401,37852.0
2023-09-20 11:50:00,59.75,59.78,59.72,59.75,38257.0,56.1308,56.1589,56.1026,56.1308,38257.0
2023-09-20 12:00:00,59.75,59.77,59.71,59.77,55760.0,56.1308,56.1495,56.0932,56.1495,55760.0
2023-09-20 12:10:00,59.77,59.86,59.74,59.83,40820.0,56.1495,56.2341,56.1214,56.2059,40820.0
2023-09-20 12:20:00,59.83,59.86,59.8,59.82,42323.0,56.2059,56.2341,56.1777,56.1965,42323.0
2023-09-20 12:30:00,59.83,59.89,59.82,59.86,45475.0,56.2059,56.2623,56.1965,56.2341,45475.0
2023-09-20 12:40:00,59.87,59.95,59.81,59.92,53930.0,56.2435,56.3186,56.1871,56.2905,53930.0
2023-09-20 12:50:00,59.91,59.97,59.91,59.95,44943.0,56.2811,56.3374,56.2811,56.3186,44943.0
2023-09-20 13:00:00,59.96,60.01,59.95,60.01,46067.0,56.328,56.375,56.3186,56.375,46067.0
2023-09-20 13:10:00,60.01,60.07,59.98,60.05,49776.0,56.375,56.4314,56.3468,56.4126,49776.0
2023-09-20 13:20:00,60.04,60.08,59.99,60.04,59655.0,56.4032,56.4408,56.3562,56.4032,59655.0
2023-09-20 13:30:00,60.03,60.11,60.02,60.05,89854.0,56.3938,56.4689,56.3844,56.4126,89854.0
2023-09-20 13:40:00,60.04,60.14,59.99,60.12,61220.0,56.4032,56.4971,56.3562,56.4783,61220.0
2023-09-20 13:50:00,60.12,60.23,60.12,60.2,61363.0,56.4783,56.5817,56.4783,56.5535,61363.0
2023-09-20 14:00:00,60.2,60.2,59.85,59.93,123063.0,56.5535,56.5535,56.2247,56.2999,123063.0
2023-09-20 14:10:00,59.92,59.97,59.86,59.9,100486.0,56.2905,56.3374,56.2341,56.2717,100486.0
2023-09-20 14:20:00,59.89,60.01,59.87,59.97,136760.0,56.2623,56.375,56.2435,56.3374,136760.0
2023-09-20 14:30:00,59.98,60.12,59.93,60.08,114384.0,56.3468,56.4783,56.2999,56.4408,114384.0
2023-09-20 14:40:00,60.08,60.15,60.01,60.05,153388.0,56.4408,56.5065,56.375,56.4126,153388.0
2023-09-20 14:50:00,60.05,60.06,59.92,60.01,105136.0,56.4126,56.422,56.2905,56.375,105136.0
2023-09-20 15:00:00,60.0,60.01,59.93,60.0,126270.0,56.3656,56.375,56.2999,56.3656,126270.0
2023-09-20 15:10:00,60.01,60.08,59.97,60.08,94899.0,56.375,56.4408,56.3374,56.4408,94899.0
2023-09-20 15:20:00,60.08,60.12,59.99,60.08,95227.0,56.4408,56.4783,56.3562,56.4408,95227.0
2023-09-20 15:30:00,60.07,60.08,59.91,59.96,123486.0,56.4314,56.4408,56.2811,56.328,123486.0
2023-09-20 15:40:00,59.96,60.0,59.9,59.94,187506.0,56.328,56.3656,56.2717,56.3092,187506.0
2023-09-20 15:50:00,59.93,60.12,59.93,59.97,777979.0,56.2999,56.4783,56.2999,56.3374,777979.0
2023-09-21 09:30:00,59.91,60.1,59.47,59.52,179448.0,56.2811,56.4596,55.8677,55.9147,179448.0
2023-09-21 09:40:00,59.52,59.63,59.33,59.59,68045.0,55.9147,56.018,55.7362,55.9804,68045.0
2023-09-21 09:50:00,59.58,59.77,59.56,59.7,55201.0,55.9711,56.1495,55.9523,56.0838,55201.0
2023-09-21 10:00:00,59.69,59.74,59.51,59.56,90219.0,56.0744,56.1214,55.9053,55.9523,90219.0
2023-09-21 10:10:00,59.55,59.73,59.48,59.67,70473.0,55.9429,56.112,55.8771,56.0556,70473.0
2023-09-21 10:20:00,59.67,59.81,59.64,59.79,91058.0,56.0556,56.1871,56.0274,56.1683,91058.0
2023-09-21 10:30:00,59.79,59.91,59.66,59.7,82354.0,56.1683,56.2811,56.0462,56.0838,82354.0
2023-09-21 10:40:00,59.69,59.71,59.55,59.62,76176.0,56.0744,56.0932,55.9429,56.0086,76176.0
2023-09-21 10:50:00,59.63,59.71,59.58,59.71,77342.0,56.018,56.0932,55.9711,56.0932,77342.0
2023-09-21 11:00:00,59.71,59.91,59.7,59.9,48052.0,56.0932,56.2811,56.0838,56.2717,48052.0
2023-09-21 11:10:00,59.9,59.91,59.78,59.84,44882.0,56.2717,56.2811,56.1589,56.2153,44882.0
2023-09-21 11:20:00,59.84,60.0,59.84,59.94,60306.0,56.2153,56.3656,56.2153,56.3092,60306.0
2023-09-21 11:30:00,59.94,59.96,59.86,59.91,47100.0,56.3092,56.328,56.2341,56.2811,47100.0
2023-09-21 11:40:00,59.92,60.01,59.89,60.01,37949.0,56.2905,56.375,56.2623,56.375,37949.0
2023-09-21 11:50:00,59.99,60.16,59.99,60.16,55462.0,56.3562,56.5159,56.3562,56.5159,55462.0
2023-09-21 12:00:00,60.16,60.21,60.07,60.18,56124.0,56.5159,56.5629,56.4314,56.5347,56124.0
2023-09-21 12:10:00,60.18,60.26,60.17,60.22,76117.0,56.5347,56.6099,56.5253,56.5723,76117.0
2023-09-21 12:20:00,60.22,60.3,60.2,60.23,88250.0,56.5723,56.6474,56.5535,56.5817,88250.0
2023-09-21 12:30:00,60.22,60.23,60.13,60.2,74968.0,56.5723,56.5817,56.4877,56.5535,74968.0
2023-09-21 12:40:00,60.2,60.2,60.06,60.14,43910.0,56.5535,56.5535,56.422,56.4971,43910.0
2023-09-21 12:50:00,60.15,60.16,60.0,60.03,53051.0,56.5065,56.5159,56.3656,56.3938,53051.0
2023-09-21 13:00:00,60.02,60.07,59.87,59.9,57065.0,56.3844,56.4314,56.2435,56.2717,57065.0
2023-09-21 13:10:00,59.91,59.91,59.72,59.8,77653.0,56.2811,56.2811,56.1026,56.1777,77653.0
2023-09-21 13:20:00,59.79,59.88,59.79,59.83,34817.0,56.1683,56.2529,56.1683,56.2059,34817.0
2023-09-21 13:30:00,59.84,59.88,59.79,59.84,38413.0,56.2153,56.2529,56.1683,56.2153,38413.0
2023-09-21 13:40:00,59.85,59.9,59.84,59.9,35244.0,56.2247,56.2717,56.2153,56.2717,35244.0
2023-09-21 13:50:00,59.89,59.91,59.83,59.91,39802.0,56.2623,56.2811,56.2059,56.2811,39802.0
2023-09-21 14:00:00,59.91,59.93,59.8,59.81,45004.0,56.2811,56.2999,56.1777,56.1871,45004.0
2023-09-21 14:10:00,59.82,59.86,59.77,59.78,67278.0,56.1965,56.2341,56.1495,56.1589,67278.0
2023-09-21 14:20:00,59.78,59.83,59.76,59.8,54853.0,56.1589,56.2059,56.1401,56.1777,54853.0
2023-09-21 14:30:00,59.81,59.86,59.79,59.82,58016.0,56.1871,56.2341,56.1683,56.1965,58016.0
2023-09-21 14:40:00,59.82,59.83,59.76,59.8,59596.0,56.1965,56.2059,56.1401,56.1777,59596.0
2023-09-21 14:50:00,59.79,59.82,59.76,59.8,41523.0,56.1683,56.1965,56.1401,56.1777,41523.0
2023-09-21 15:00:00,59.8,59.86,59.78,59.86,58203.0,56.1777,56.2341,56.1589,56.2341,58203.0
2023-09-21 15:10:00,59.86,59.9,59.7,59.71,69484.0,56.2341,56.2717,56.0838,56.0932,69484.0
2023-09-21 15:20:00,59.71,59.73,59.65,59.67,86716.0,56.0932,56.112,56.0368,56.0556,86716.0
2023-09-21 15:30:00,59.67,59.68,59.49,59.6,116305.0,56.0556,56.065,55.8865,55.9898,116305.0
2023-09-21 15:40:00,59.6,59.66,59.56,59.62,119811.0,55.9898,56.0462,55.9523,56.0086,119811.0
2023-09-21 15:50:00,59.61,59.61,59.35,59.36,475689.0,55.9992,55.9992,55.755,55.7644,475689.0
2023-09-22 09:30:00,59.11,59.6,59.01,59.56,104667.0,55.5295,55.9898,55.4356,55.9523,104667.0
2023-09-22 09:40:00,59.57,59.66,59.23,59.29,68640.0,55.9617,56.0462,55.6423,55.6986,68640.0
2023-09-22 09:50:00,59.3,59.38,59.24,59.38,50693.0,55.708,55.7832,55.6516,55.7832,50693.0
2023-09-22 10:00:00,59.39,59.48,59.37,59.47,59769.0,55.7926,55.8771,55.7738,55.8677,59769.0
2023-09-22 10:10:00,59.47,59.7,59.46,59.7,70684.0,55.8677,56.0838,55.8583,56.0838,70684.0
2023-09-22 10:20:00,59.7,59.85,59.67,59.84,107055.0,56.0838,56.2247,56.0556,56.2153,107055.0
2023-09-22 10:30:00,59.84,59.85,59.72,59.78,98861.0,56.2153,56.2247,56.1026,56.1589,98861.0
2023-09-22 10:40:00,59.78,59.84,59.74,59.83,46363.0,56.1589,56.2153,56.1214,56.2059,46363.0
2023-09-22 10:50:00,59.83,59.86,59.78,59.8,44625.0,56.2059,56.2341,56.1589,56.1777,44625.0
2023-09-22 11:00:00,59.81,59.9,59.74,59.87,63442.0,56.1871,56.2717,56.1214,56.2435,63442.0
2023-09-22 11:10:00,59.87,59.97,59.75,59.87,59023.0,56.2435,56.3374,56.1308,56.2435,59023.0
2023-09-22 11:20:00,59.87,60.03,59.86,60.03,39363.0,56.2435,56.3938,56.2341,56.3938,39363.0
2023-09-22 11:30:00,60.04,60.19,60.02,60.19,70472.0,56.4032,56.5441,56.3844,56.5441,70472.0
2023-09-22 11:40:00,60.2,60.2,60.02,60.07,72259.0,56.5535,56.5535,56.3844,56.4314,72259.0
2023-09-22 11:50:00,60.08,60.1,60.02,60.05,46725.0,56.4408,56.4596,56.3844,56.4126,46725.0
2023-09-22 12:00:00,60.05,60.08,59.91,59.93,47739.0,56.4126,56.4408,56.2811,56.2999,47739.0
2023-09-22 12:10:00,59.92,59.93,59.85,59.89,42726.0,56.2905,56.2999,56.2247,56.2623,42726.0
2023-09-22 12:20:00,59.9,59.94,59.87,59.93,30975.0,56.2717,56.3092,56.2435,56.2999,30975.0
2023-09-22 12:30:00,59.93,60.09,59.9,60.09,44935.0,56.2999,56.4502,56.2717,56.4502,44935.0
2023-09-22 12:40:00,60.09,60.09,60.01,60.03,44536.0,56.4502,56.4502,56.375,56.3938,44536.0
2023-09-22 12:50:00,60.03,60.06,59.98,60.0,56992.0,56.3938,56.422,56.3468,56.3656,56992.0
2023-09-22 13:00:00,60.01,60.1,59.98,60.04,47136.0,56.375,56.4596,56.3468,56.4032,47136.0
2023-09-22 13:10:00,60.03,60.07,59.99,60.05,24523.0,56.3938,56.4314,56.3562,56.4126,24523.0
2023-09-22 13:20:00,60.05,60.06,59.96,60.02,38895.0,56.4126,56.422,56.328,56.3844,38895.0
2023-09-22 13:30:00,60.01,60.07,59.94,59.97,67851.0,56.375,56.4314,56.3092,56.3374,67851.0
2023-09-22 13:40:00,59.97,60.02,59.92,60.0,55082.0,56.3374,56.3844,56.2905,56.3656,55082.0
2023-09-22 13:50:00,60.0,60.13,59.99,60.1,88248.0,56.3656,56.4877,56.3562,56.4596,88248.0
2023-09-22 14:00:00,60.1,60.11,60.05,60.08,61948.0,56.4596,56.4689,56.4126,56.4408,61948.0
2023-09-22 14:10:00,60.09,60.13,60.04,60.05,73909.0,56.4502,56.4877,56.4032,56.4126,73909.0
2023-09-22 14:20:00,60.05,60.13,60.04,60.07,81117.0,56.4126,56.4877,56.4032,56.4314,81117.0
2023-09-22 14:30:00,60.08,60.08,59.95,60.0,75585.0,56.4408,56.4408,56.3186,56.3656,75585.0
2023-09-22 14:40:00,59.99,60.0,59.82,59.89,62145.0,56.3562,56.3656,56.1965,56.2623,62145.0
2023-09-22 14:50:00,59.89,59.91,59.83,59.85,78529.0,56.2623,56.2811,56.2059,56.2247,78529.0
2023-09-22 15:00:00,59.85,60.04,59.83,60.03,74138.0,56.2247,56.4032,56.2059,56.3938,74138.0
2023-09-22 15:10:00,60.04,60.18,60.02,60.09,67075.0,56.4032,56.5347,56.3844,56.4502,67075.0
2023-09-22 15:20:00,60.09,60.15,60.05,60.05,100947.0,56.4502,56.5065,56.4126,56.4126,100947.0
2023-09-22 15:30:00,60.05,60.09,59.9,59.92,98750.0,56.4126,56.4502,56.2717,56.2905,98750.0
2023-09-22 15:40:00,59.92,59.92,59.7,59.71,163466.0,56.2905,56.2905,56.0838,56.0932,163466.0
2023-09-22 15:50:00,59.7,59.84,59.65,59.72,556476.0,56.0838,56.2153,56.0368,56.1026,556476.0
2023-09-25 09:30:00,59.23,59.56,59.13,59.2,164116.0,55.6423,55.9523,55.5483,55.6141,164116.0
2023-09-25 09:40:00,59.21,59.23,58.94,58.99,94790.0,55.6235,55.6423,55.3698,55.4168,94790.0
2023-09-25 09:50:00,58.98,59.16,58.8,59.11,85439.0,55.4074,55.5765,55.2383,55.5295,85439.0
2023-09-25 10:00:00,59.11,59.22,59.01,59.09,87915.0,55.5295,55.6329,55.4356,55.5107,87915.0
2023-09-25 10:10:00,59.1,59.1,58.88,58.89,45702.0,55.5201,55.5201,55.3135,55.3228,45702.0
2023-09-25 10:20:00,58.87,58.89,58.66,58.67,41924.0,55.3041,55.3228,55.1068,55.1162,41924.0
2023-09-25 10:30:00,58.65,58.97,58.61,58.95,80417.0,55.0974,55.398,55.0598,55.3792,80417.0
2023-09-25 10:40:00,58.95,59.12,58.94,59.06,24716.0,55.3792,55.5389,55.3698,55.4825,24716.0
2023-09-25 10:50:00,59.07,59.12,58.95,58.98,28059.0,55.4919,55.5389,55.3792,55.4074,28059.0
2023-09-25 11:00:00,58.98,58.99,58.71,58.8,32132.0,55.4074,55.4168,55.1537,55.2383,32132.0
2023-09-25 11:10:00,58.81,58.95,58.73,58.94,52829.0,55.2477,55.3792,55.1725,55.3698,52829.0
2023-09-25 11:20:00,58.95,59.11,58.92,59.1,126294.0,55.3792,55.5295,55.351,55.5201,126294.0
2023-09-25 11:30:00,59.11,59.11,58.9,58.92,95691.0,55.5295,55.5295,55.3322,55.351,95691.0
2023-09-25 11:40:00,58.92,59.05,58.9,59.03,41730.0,55.351,55.4732,55.3322,55.4544,41730.0
2023-09-25 11:50:00,59.04,59.1,59.02,59.09,46578.0,55.4638,55.5201,55.445,55.5107,46578.0
2023-09-25 12:00:00,59.09,59.22,59.08,59.22,40633.0,55.5107,55.6329,55.5013,55.6329,40633.0
2023-09-25 12:10:00,59.23,59.28,59.18,59.25,37236.0,55.6423,55.6892,55.5953,55.661,37236.0
2023-09-25 12:20:00,59.25,59.27,59.17,59.27,54323.0,55.661,55.6798,55.5859,55.6798,54323.0
2023-09-25 12:30:00,59.26,59.26,59.17,59.24,31769.0,55.6704,55.6704,55.5859,55.6516,31769.0
2023-09-25 12:40:00,59.23,59.23,59.14,59.16,46048.0,55.6423,55.6423,55.5577,55.5765,46048.0
2023-09-25 12:50:00,59.16,59.19,59.09,59.16,49269.0,55.5765,55.6047,55.5107,55.5765,49269.0
2023-09-25 13:00:00,59.15,59.16,59.06,59.08,29933.0,55.5671,55.5765,55.4825,55.5013,29933.0
2023-09-25 13:10:00,59.08,59.16,59.07,59.13,33031.0,55.5013,55.5765,55.4919,55.5483,33031.0
2023-09-25 13:20:00,59.13,59.15,58.99,59.0,33711.0,55.5483,55.5671,55.4168,55.4262,33711.0
2023-09-25 13:30:00,59.01,59.08,58.96,59.08,24547.0,55.4356,55.5013,55.3886,55.5013,24547.0
2023-09-25 13:40:00,59.07,59.22,59.07,59.22,47458.0,55.4919,55.6329,55.4919,55.6329,47458.0
2023-09-25 13:50:00,59.23,59.29,59.19,59.28,28817.0,55.6423,55.6986,55.6047,55.6892,28817.0
2023-09-25 14:00:00,59.28,59.32,59.25,59.26,37626.0,55.6892,55.7268,55.661,55.6704,37626.0
2023-09-25 14:10:00,59.26,59.28,59.23,59.28,30678.0,55.6704,55.6892,55.6423,55.6892,30678.0
2023-09-25 14:20:00,59.28,59.29,59.18,59.23,35852.0,55.6892,55.6986,55.5953,55.6423,35852.0
2023-09-25 14:30:00,59.23,59.3,59.21,59.26,36030.0,55.6423,55.708,55.6235,55.6704,36030.0
2023-09-25 14:40:00,59.27,59.32,59.26,59.3,41595.0,55.6798,55.7268,55.6704,55.708,41595.0
2023-09-25 14:50:00,59.32,59.35,59.27,59.29,33938.0,55.7268,55.755,55.6798,55.6986,33938.0
2023-09-25 15:00:00,59.29,59.3,59.07,59.1,43678.0,55.6986,55.708,55.4919,55.5201,43678.0
2023-09-25 15:10:00,59.1,59.34,59.09,59.32,39992.0,55.5201,55.7456,55.5107,55.7268,39992.0
2023-09-25 15:20:00,59.34,59.4,59.3,59.34,41857.0,55.7456,55.802,55.708,55.7456,41857.0
2023-09-25 15:30:00,59.33,59.46,59.33,59.46,50354.0,55.7362,55.8583,55.7362,55.8583,50354.0
2023-09-25 15:40:00,59.46,59.52,59.44,59.49,92090.0,55.8583,55.9147,55.8395,55.8865,92090.0
2023-09-25 15:50:00,59.49,59.54,59.37,59.5,364240.0,55.8865,55.9335,55.7738,55.8959,364240.0
2023-09-26 09:30:00,59.4,59.48,58.92,58.92,101171.0,55.802,55.8771,55.351,55.351,101171.0
2023-09-26 09:40:00,58.94,58.99,58.8,58.89,351678.0,55.3698,55.4168,55.2383,55.3228,351678.0
2023-09-26 09:50:00,58.88,59.13,58.87,59.0,493575.0,55.3135,55.5483,55.3041,55.4262,493575.0
2023-09-26 10:00:00,58.99,59.0,58.57,58.59,62248.0,55.4168,55.4262,55.0222,55.041,62248.0
2023-09-26 10:10:00,58.6,58.61,58.23,58.33,217901.0,55.0504,55.0598,54.7028,54.7968,217901.0
2023-09-26 10:20:00,58.33,58.44,58.21,58.44,142723.0,54.7968,54.9001,54.684,54.9001,142723.0
2023-09-26 10:30:00,58.44,58.46,58.29,58.38,67070.0,54.9001,54.9189,54.7592,54.8437,67070.0
2023-09-26 10:40:00,58.39,58.58,58.37,58.55,84121.0,54.8531,55.0316,54.8343,55.0034,84121.0
2023-09-26 10:50:00,58.55,58.63,58.49,58.63,47815.0,55.0034,55.0786,54.9471,55.0786,47815.0
2023-09-26 11:00:00,58.62,58.65,58.41,58.45,86155.0,55.0692,55.0974,54.8719,54.9095,86155.0
2023-09-26 11:10:00,58.46,58.5,58.39,58.46,48391.0,54.9189,54.9565,54.8531,54.9189,48391.0
2023-09-26 11:20:00,58.47,58.62,58.45,58.5,51380.0,54.9283,55.0692,54.9095,54.9565,51380.0
2023-09-26 11:30:00,58.5,58.52,58.38,58.41,56170.0,54.9565,54.9753,54.8437,54.8719,56170.0
2023-09-26 11:40:00,58.4,58.41,58.2,58.35,52379.0,54.8625,54.8719,54.6746,54.8156,52379.0
2023-09-26 11:50:00,58.36,58.61,58.36,58.57,79964.0,54.825,55.0598,54.825,55.0222,79964.0
2023-09-26 12:00:00,58.57,58.67,58.51,58.63,163528.0,55.0222,55.1162,54.9659,55.0786,163528.0
2023-09-26 12:10:00,58.62,58.66,58.55,58.58,96116.0,55.0692,55.1068,55.0034,55.0316,96116.0
2023-09-26 12:20:00,58.58,58.61,58.47,58.53,156250.0,55.0316,55.0598,54.9283,54.9847,156250.0
2023-09-26 12:30:00,58.53,58.6,58.48,58.55,45904.0,54.9847,55.0504,54.9377,55.0034,45904.0
2023-09-26 12:40:00,58.55,58.56,58.45,58.48,28216.0,55.0034,55.0128,54.9095,54.9377,28216.0
2023-09-26 12:50:00,58.47,58.47,58.4,58.43,74600.0,54.9283,54.9283,54.8625,54.8907,74600.0
2023-09-26 13:00:00,58.42,58.45,58.28,58.4,112107.0,54.8813,54.9095,54.7498,54.8625,112107.0
2023-09-26 13:10:00,58.39,58.41,58.3,58.3,33382.0,54.8531,54.8719,54.7686,54.7686,33382.0
2023-09-26 13:20:00,58.3,58.47,58.29,58.47,49078.0,54.7686,54.9283,54.7592,54.9283,49078.0
2023-09-26 13:30:00,58.46,58.52,58.34,58.37,55093.0,54.9189,54.9753,54.8062,54.8343,55093.0
2023-09-26 13:40:00,58.36,58.38,58.18,58.21,116593.0,54.825,54.8437,54.6559,54.684,116593.0
2023-09-26 13:50:00,58.21,58.25,58.12,58.15,254939.0,54.684,54.7216,54.5995,54.6277,254939.0
2023-09-26 14:00:00,58.15,58.21,58.13,58.16,94062.0,54.6277,54.684,54.6089,54.6371,94062.0
2023-09-26 14:10:00,58.16,58.2,58.1,58.14,54425.0,54.6371,54.6746,54.5807,54.6183,54425.0
2023-09-26 14:20:00,58.14,58.17,58.02,58.04,52890.0,54.6183,54.6465,54.5055,54.5243,52890.0
2023-09-26 14:30:00,58.03,58.03,57.83,57.83,68543.0,54.5149,54.5149,54.3271,54.3271,68543.0
2023-09-26 14:40:00,57.83,57.84,57.69,57.7,40771.0,54.3271,54.3364,54.1955,54.2049,40771.0
2023-09-26 14:50:00,57.71,57.78,57.64,57.74,42400.0,54.2143,54.2801,54.1486,54.2425,42400.0
2023-09-26 15:00:00,57.73,57.85,57.71,57.82,51583.0,54.2331,54.3458,54.2143,54.3177,51583.0
2023-09-26 15:10:00,57.82,57.85,57.56,57.59,69437.0,54.3177,54.3458,54.0734,54.1016,69437.0
2023-09-26 15:20:00,57.6,57.6,57.4,57.44,50157.0,54.111,54.111,53.9231,53.9607,50157.0
2023-09-26 15:30:00,57.44,57.59,57.43,57.59,100974.0,53.9607,54.1016,53.9513,54.1016,100974.0
2023-09-26 15:40:00,57.59,57.76,57.58,57.65,137395.0,54.1016,54.2613,54.0922,54.158,137395.0
2023-09-26 15:50:00,57.64,57.81,57.6,57.75,596160.0,54.1486,54.3083,54.111,54.2519,596160.0
2023-09-27 09:30:00,57.59,57.7,57.32,57.36,121298.0,54.1016,54.2049,53.8479,53.8855,121298.0
2023-09-27 09:40:00,57.35,57.49,57.21,57.29,70282.0,53.8761,54.0076,53.7446,53.8198,70282.0
2023-09-27 09:50:00,57.28,57.33,57.11,57.28,65352.0,53.8104,53.8573,53.6507,53.8104,65352.0
2023-09-27 10:00:00,57.28,57.56,57.27,57.54,106423.0,53.8104,54.0734,53.801,54.0546,106423.0
2023-09-27 10:10:00,57.55,57.57,57.36,57.55,43422.0,54.064,54.0828,53.8855,54.064,43422.0
2023-09-27 10:20:00,57.55,57.71,57.47,57.47,62896.0,54.064,54.2143,53.9889,53.9889,62896.0
2023-09-27 10:30:00,57.47,57.56,57.41,57.53,51400.0,53.9889,54.0734,53.9325,54.0452,51400.0
2023-09-27 10:40:00,57.53,57.62,57.5,57.51,39055.0,54.0452,54.1298,54.017,54.0264,39055.0
2023-09-27 10:50:00,57.5,57.51,57.29,57.29,45266.0,54.017,54.0264,53.8198,53.8198,45266.0
2023-09-27 11:00:00,57.29,57.3,57.09,57.16,40226.0,53.8198,53.8292,53.6319,53.6976,40226.0
2023-09-27 11:10:00,57.12,57.18,57.06,57.13,31214.0,53.6601,53.7164,53.6037,53.6695,31214.0
2023-09-27 11:20:00,57.12,57.13,56.94,57.11,46100.0,53.6601,53.6695,53.491,53.6507,46100.0
2023-09-27 11:30:00,57.14,57.23,57.13,57.16,44164.0,53.6788,53.7634,53.6695,53.6976,44164.0
2023-09-27 11:40:00,57.17,57.21,57.12,57.2,36665.0,53.707,53.7446,53.6601,53.7352,36665.0
2023-09-27 11:50:00,57.19,57.23,57.14,57.16,43447.0,53.7258,53.7634,53.6788,53.6976,43447.0
2023-09-27 12:00:00,57.17,57.25,56.99,56.99,48872.0,53.707,53.7822,53.5379,53.5379,48872.0
2023-09-27 12:10:00,57.0,57.01,56.78,56.87,53462.0,53.5473,53.5567,53.3407,53.4252,53462.0
2023-09-27 12:20:00,56.89,56.97,56.86,56.97,28073.0,53.444,53.5191,53.4158,53.5191,28073.0
2023-09-27 12:30:00,56.99,57.17,56.96,57.08,63879.0,53.5379,53.707,53.5098,53.6225,63879.0
2023-09-27 12:40:00,57.09,57.2,57.05,57.2,35426.0,53.6319,53.7352,53.5943,53.7352,35426.0
2023-09-27 12:50:00,57.19,57.26,57.15,57.19,33364.0,53.7258,53.7916,53.6882,53.7258,33364.0
2023-09-27 13:00:00,57.17,57.22,57.12,57.15,45338.0,53.707,53.754,53.6601,53.6882,45338.0
2023-09-27 13:10:00,57.15,57.22,57.0,57.02,56477.0,53.6882,53.754,53.5473,53.5661,56477.0
2023-09-27 13:20:00,57.02,57.05,56.99,57.0,30449.0,53.5661,53.5943,53.5379,53.5473,30449.0
2023-09-27 13:30:00,57.0,57.07,56.97,57.05,30708.0,53.5473,53.6131,53.5191,53.5943,30708.0
2023-09-27 13:40:00,57.05,57.07,56.89,56.91,50654.0,53.5943,53.6131,53.444,53.4628,50654.0
2023-09-27 13:50:00,56.9,57.03,56.9,57.03,51007.0,53.4534,53.5755,53.4534,53.5755,51007.0
2023-09-27 14:00:00,57.03,57.23,57.02,57.16,61555.0,53.5755,53.7634,53.5661,53.6976,61555.0
2023-09-27 14:10:00,57.16,57.22,57.13,57.19,41630.0,53.6976,53.754,53.6695,53.7258,41630.0
2023-09-27 14:20:00,57.19,57.31,57.17,57.3,44853.0,53.7258,53.8386,53.707,53.8292,44853.0
2023-09-27 14:30:00,57.31,57.53,57.31,57.53,47964.0,53.8386,54.0452,53.8386,54.0452,47964.0
2023-09-27 14:40:00,57.54,57.57,57.38,57.39,45357.0,54.0546,54.0828,53.9043,53.9137,45357.0
2023-09-27 14:50:00,57.38,57.47,57.37,57.42,42302.0,53.9043,53.9889,53.8949,53.9419,42302.0
2023-09-27 15:00:00,57.41,57.52,57.33,57.47,46014.0,53.9325,54.0358,53.8573,53.9889,46014.0
2023-09-27 15:10:00,57.47,57.53,57.41,57.42,44907.0,53.9889,54.0452,53.9325,53.9419,44907.0
2023-09-27 15:20:00,57.42,57.46,57.36,57.38,42850.0,53.9419,53.9795,53.8855,53.9043,42850.0
2023-09-27 15:30:00,57.37,57.39,57.3,57.34,49254.0,53.8949,53.9137,53.8292,53.8667,49254.0
2023-09-27 15:40:00,57.34,57.34,57.14,57.21,64024.0,53.8667,53.8667,53.6788,53.7446,64024.0
2023-09-27 15:50:00,57.21,57.31,57.19,57.26,319163.0,53.7446,53.8386,53.7258,53.7916,319163.0
2023-09-28 09:30:00,57.45,57.6,57.25,57.3,89352.0,53.9701,54.111,53.7822,53.8292,89352.0
2023-09-28 09:40:00,57.29,57.34,56.98,56.98,79654.0,53.8198,53.8667,53.5285,53.5285,79654.0
2023-09-28 09:50:00,56.98,57.29,56.88,57.28,57038.0,53.5285,53.8198,53.4346,53.8104,57038.0
2023-09-28 10:00:00,57.29,57.38,56.93,56.95,71809.0,53.8198,53.9043,53.4816,53.5004,71809.0
2023-09-28 10:10:00,56.94,56.99,56.81,56.84,36192.0,53.491,53.5379,53.3688,53.397,36192.0
2023-09-28 10:20:00,56.84,56.87,56.63,56.63,37233.0,53.397,53.4252,53.1997,53.1997,37233.0
2023-09-28 10:30:00,56.6,56.6,56.37,56.39,44324.0,53.1716,53.1716,52.9555,52.9743,44324.0
2023-09-28 10:40:00,56.39,56.47,56.23,56.44,98420.0,52.9743,53.0494,52.824,53.0213,98420.0
2023-09-28 10:50:00,56.43,56.49,56.37,56.43,59776.0,53.0119,53.0682,52.9555,53.0119,59776.0
2023-09-28 11:00:00,56.43,56.49,56.08,56.24,96412.0,53.0119,53.0682,52.6831,52.8334,96412.0
2023-09-28 11:10:00,56.25,56.37,56.14,56.16,58336.0,52.8428,52.9555,52.7394,52.7582,58336.0
2023-09-28 11:20:00,56.15,56.29,56.14,56.29,38657.0,52.7488,52.8803,52.7394,52.8803,38657.0
2023-09-28 11:30:00,56.28,56.55,56.28,56.52,64304.0,52.8709,53.1246,52.8709,53.0964,64304.0
2023-09-28 11:40:00,56.52,56.67,56.52,56.66,35654.0,53.0964,53.2373,53.0964,53.2279,35654.0
2023-09-28 11:50:00,56.65,56.67,56.48,56.5,93443.0,53.2185,53.2373,53.0588,53.0776,93443.0
2023-09-28 12:00:00,56.49,56.64,56.48,56.53,44724.0,53.0682,53.2091,53.0588,53.1058,44724.0
2023-09-28 12:10:00,56.53,56.54,56.38,56.5,32298.0,53.1058,53.1152,52.9649,53.0776,32298.0
2023-09-28 12:20:00,56.51,56.68,56.46,56.66,60705.0,53.087,53.2467,53.04,53.2279,60705.0
2023-09-28 12:30:00,56.66,56.83,56.65,56.79,41618.0,53.2279,53.3876,53.2185,53.3501,41618.0
2023-09-28 12:40:00,56.79,56.86,56.77,56.86,43950.0,53.3501,53.4158,53.3313,53.4158,43950.0
2023-09-28 12:50:00,56.88,56.95,56.84,56.93,49299.0,53.4346,53.5004,53.397,53.4816,49299.0
2023-09-28 13:00:00,56.92,56.96,56.77,56.85,46967.0,53.4722,53.5098,53.3313,53.4064,46967.0
2023-09-28 13:10:00,56.84,56.95,56.81,56.89,60059.0,53.397,53.5004,53.3688,53.444,60059.0
2023-09-28 13:20:00,56.9,56.96,56.88,56.9,33484.0,53.4534,53.5098,53.4346,53.4534,33484.0
2023-09-28 13:30:00,56.9,56.92,56.7,56.92,77557.0,53.4534,53.4722,53.2655,53.4722,77557.0
2023-09-28 13:40:00,56.92,56.93,56.83,56.85,31193.0,53.4722,53.4816,53.3876,53.4064,31193.0
2023-09-28 13:50:00,56.85,56.95,56.84,56.88,87289.0,53.4064,53.5004,53.397,53.4346,87289.0
2023-09-28 14:00:00,56.88,57.03,56.85,57.02,66121.0,53.4346,53.5755,53.4064,53.5661,66121.0
2023-09-28 14:10:00,57.02,57.14,57.02,57.11,55976.0,53.5661,53.6788,53.5661,53.6507,55976.0
2023-09-28 14:20:00,57.11,57.14,57.01,57.01,61953.0,53.6507,53.6788,53.5567,53.5567,61953.0
2023-09-28 14:30:00,57.02,57.02,56.84,56.91,76956.0,53.5661,53.5661,53.397,53.4628,76956.0
2023-09-28 14:40:00,56.9,56.94,56.85,56.93,51000.0,53.4534,53.491,53.4064,53.4816,51000.0
2023-09-28 14:50:00,56.93,56.96,56.87,56.96,38421.0,53.4816,53.5098,53.4252,53.5098,38421.0
2023-09-28 15:00:00,56.97,57.04,56.88,56.89,69172.0,53.5191,53.5849,53.4346,53.444,69172.0
2023-09-28 15:10:00,56.9,57.05,56.86,57.02,93573.0,53.4534,53.5943,53.4158,53.5661,93573.0
2023-09-28 15:20:00,57.03,57.13,56.99,57.09,127685.0,53.5755,53.6695,53.5379,53.6319,127685.0
2023-09-28 15:30:00,57.09,57.17,56.92,56.93,132023.0,53.6319,53.707,53.4722,53.4816,132023.0
2023-09-28 15:40:00,56.93,56.99,56.87,56.94,120369.0,53.4816,53.5379,53.4252,53.491,120369.0
2023-09-28 15:50:00,56.94,56.95,56.82,56.88,384035.0,53.491,53.5004,53.3782,53.4346,384035.0
2023-09-29 09:30:00,57.42,57.79,57.35,57.69,71665.0,53.9419,54.2895,53.8761,54.1955,71665.0
2023-09-29 09:40:00,57.68,57.74,57.41,57.48,45814.0,54.1861,54.2425,53.9325,53.9983,45814.0
2023-09-29 09:50:00,57.45,57.46,57.24,57.3,23776.0,53.9701,53.9795,53.7728,53.8292,23776.0
2023-09-29 10:00:00,57.29,57.31,57.0,57.03,36832.0,53.8198,53.8386,53.5473,53.5755,36832.0
2023-09-29 10:10:00,57.03,57.06,56.86,56.9,30106.0,53.5755,53.6037,53.4158,53.4534,30106.0
2023-09-29 10:20:00,56.89,56.97,56.79,56.94,36857.0,53.444,53.5191,53.3501,53.491,36857.0
2023-09-29 10:30:00,56.95,57.27,56.91,57.25,91963.0,53.5004,53.801,53.4628,53.7822,91963.0
2023-09-29 10:40:00,57.23,57.33,57.19,57.32,45322.0,53.7634,53.8573,53.7258,53.8479,45322.0
2023-09-29 10:50:00,57.32,57.4,57.21,57.32,44553.0,53.8479,53.9231,53.7446,53.8479,44553.0
2023-09-29 11:00:00,57.33,57.36,57.16,57.17,51783.0,53.8573,53.8855,53.6976,53.707,51783.0
2023-09-29 11:10:00,57.18,57.46,57.17,57.43,53090.0,53.7164,53.9795,53.707,53.9513,53090.0
2023-09-29 11:20:00,57.43,57.63,57.42,57.54,52741.0,53.9513,54.1392,53.9419,54.0546,52741.0
2023-09-29 11:30:00,57.55,57.56,57.18,57.2,55001.0,54.064,54.0734,53.7164,53.7352,55001.0
2023-09-29 11:40:00,57.2,57.27,57.09,57.26,63714.0,53.7352,53.801,53.6319,53.7916,63714.0
2023-09-29 11:50:00,57.25,57.44,57.23,57.43,54367.0,53.7822,53.9607,53.7634,53.9513,54367.0
2023-09-29 12:00:00,57.43,57.45,57.32,57.39,47018.0,53.9513,53.9701,53.8479,53.9137,47018.0
2023-09-29 12:10:00,57.39,57.39,57.28,57.35,75912.0,53.9137,53.9137,53.8104,53.8761,75912.0
2023-09-29 12:20:00,57.36,57.39,57.32,57.36,42727.0,53.8855,53.9137,53.8479,53.8855,42727.0
2023-09-29 12:30:00,57.38,57.39,57.3,57.3,29981.0,53.9043,53.9137,53.8292,53.8292,29981.0
2023-09-29 12:40:00,57.3,57.33,57.22,57.24,49830.0,53.8292,53.8573,53.754,53.7728,49830.0
2023-09-29 12:50:00,57.23,57.25,57.16,57.24,37728.0,53.7634,53.7822,53.6976,53.7728,37728.0
2023-09-29 13:00:00,57.25,57.27,56.93,57.0,36538.0,53.7822,53.801,53.4816,53.5473,36538.0
2023-09-29 13:10:00,56.96,57.0,56.9,56.93,47434.0,53.5098,53.5473,53.4534,53.4816,47434.0
2023-09-29 13:20:00,56.93,57.04,56.91,57.03,41089.0,53.4816,53.5849,53.4628,53.5755,41089.0
2023-09-29 13:30:00,57.03,57.09,57.0,57.02,34835.0,53.5755,53.6319,53.5473,53.5661,34835.0
2023-09-29 13:40:00,57.03,57.1,57.0,57.01,24349.0,53.5755,53.6413,53.5473,53.5567,24349.0
2023-09-29 13:50:00,57.01,57.02,56.94,56.98,32561.0,53.5567,53.5661,53.491,53.5285,32561.0
2023-09-29 14:00:00,56.97,57.09,56.93,57.04,27787.0,53.5191,53.6319,53.4816,53.5849,27787.0
2023-09-29 14:10:00,57.02,57.05,56.99,57.03,30087.0,53.5661,53.5943,53.5379,53.5755,30087.0
2023-09-29 14:20:00,57.03,57.14,56.98,57.03,56414.0,53.5755,53.6788,53.5285,53.5755,56414.0
2023-09-29 14:30:00,57.04,57.07,56.99,57.05,32286.0,53.5849,53.6131,53.5379,53.5943,32286.0
2023-09-29 14:40:00,57.05,57.17,57.05,57.15,26571.0,53.5943,53.707,53.5943,53.6882,26571.0
2023-09-29 14:50:00,57.15,57.4,57.13,57.4,38021.0,53.6882,53.9231,53.6695,53.9231,38021.0
2023-09-29 15:00:00,57.42,57.47,57.33,57.35,40135.0,53.9419,53.9889,53.8573,53.8761,40135.0
2023-09-29 15:10:00,57.35,57.41,57.31,57.34,46093.0,53.8761,53.9325,53.8386,53.8667,46093.0
2023-09-29 15:20:00,57.33,57.33,57.13,57.26,66728.0,53.8573,53.8573,53.6695,53.7916,66728.0
2023-09-29 15:30:00,57.26,57.32,57.18,57.27,55819.0,53.7916,53.8479,53.7164,53.801,55819.0
2023-09-29 15:40:00,57.26,57.45,57.18,57.43,115402.0,53.7916,53.9701,53.7164,53.9513,115402.0
2023-09-29 15:50:00,57.43,57.45,57.15,57.22,518741.0,53.9513,53.9701,53.6882,53.754,518741.0
2023-10-02 09:30:00,57.17,57.17,56.47,56.52,83489.0,53.707,53.707,53.0494,53.0964,83489.0
2023-10-02 09:40:00,56.49,56.52,56.17,56.3,81539.0,53.0682,53.0964,52.7676,52.8897,81539.0
2023-10-02 09:50:00,56.29,56.37,56.05,56.29,93300.0,52.8803,52.9555,52.6549,52.8803,93300.0
2023-10-02 10:00:00,56.27,56.33,55.9,55.91,89440.0,52.8615,52.9179,52.514,52.5234,89440.0
2023-10-02 10:10:00,55.92,55.98,55.75,55.95,109716.0,52.5327,52.5891,52.373,52.5609,109716.0
2023-10-02 10:20:00,55.96,56.05,55.74,55.8,56222.0,52.5703,52.6549,52.3637,52.42,56222.0
2023-10-02 10:30:00,55.8,55.95,55.76,55.87,71033.0,52.42,52.5609,52.3824,52.4858,71033.0
2023-10-02 10:40:00,55.85,55.9,55.4,55.48,117552.0,52.467,52.514,52.0442,52.1194,117552.0
2023-10-02 10:50:00,55.49,55.55,55.4,55.46,66743.0,52.1288,52.1852,52.0442,52.1006,66743.0
2023-10-02 11:00:00,55.46,55.51,55.3,55.32,102213.0,52.1006,52.1476,51.9503,51.9691,102213.0
2023-10-02 11:10:00,55.31,55.59,55.28,55.48,106433.0,51.9597,52.2227,51.9315,52.1194,106433.0
2023-10-02 11:20:00,55.48,55.53,55.34,55.37,65132.0,52.1194,52.1664,51.9879,52.0161,65132.0
2023-10-02 11:30:00,55.38,55.45,55.02,55.02,49302.0,52.0255,52.0912,51.6873,51.6873,49302.0
2023-10-02 11:40:00,55.03,55.03,54.8,54.84,64248.0,51.6967,51.6967,51.4806,51.5182,64248.0
2023-10-02 11:50:00,54.85,55.07,54.83,55.05,59848.0,51.5276,51.7342,51.5088,51.7154,59848.0
2023-10-02 12:00:00,55.05,55.12,54.99,55.12,48305.0,51.7154,51.7812,51.6591,51.7812,48305.0
2023-10-02 12:10:00,55.11,55.19,55.0,55.01,43648.0,51.7718,51.847,51.6685,51.6779,43648.0
2023-10-02 12:20:00,55.02,55.06,54.89,54.89,33743.0,51.6873,51.7248,51.5651,51.5651,33743.0
2023-10-02 12:30:00,54.87,55.01,54.83,55.01,49268.0,51.5464,51.6779,51.5088,51.6779,49268.0
2023-10-02 12:40:00,55.01,55.03,54.74,54.75,45266.0,51.6779,51.6967,51.4242,51.4336,45266.0
2023-10-02 12:50:00,54.76,54.86,54.73,54.79,61818.0,51.443,51.537,51.4148,51.4712,61818.0
2023-10-02 13:00:00,54.78,55.07,54.76,55.07,60641.0,51.4618,51.7342,51.443,51.7342,60641.0
2023-10-02 13:10:00,55.09,55.12,55.0,55.11,28806.0,51.753,51.7812,51.6685,51.7718,28806.0
2023-10-02 13:20:00,55.09,55.2,55.07,55.08,53317.0,51.753,51.8564,51.7342,51.7436,53317.0
2023-10-02 13:30:00,55.06,55.06,54.87,54.96,45838.0,51.7248,51.7248,51.5464,51.6309,45838.0
2023-10-02 13:40:00,54.94,55.01,54.87,54.95,31989.0,51.6121,51.6779,51.5464,51.6215,31989.0
2023-10-02 13:50:00,54.96,55.0,54.91,55.0,28279.0,51.6309,51.6685,51.5839,51.6685,28279.0
2023-10-02 14:00:00,54.99,55.11,54.86,55.11,73923.0,51.6591,51.7718,51.537,51.7718,73923.0
2023-10-02 14:10:00,55.11,55.15,54.99,55.04,37380.0,51.7718,51.8094,51.6591,51.7061,37380.0
2023-10-02 14:20:00,55.03,55.03,54.69,54.7,39222.0,51.6967,51.6967,51.3773,51.3866,39222.0
2023-10-02 14:30:00,54.68,54.77,54.62,54.62,44154.0,51.3679,51.4524,51.3115,51.3115,44154.0
2023-10-02 14:40:00,54.62,54.73,54.56,54.72,55288.0,51.3115,51.4148,51.2551,51.4054,55288.0
2023-10-02 14:50:00,54.73,54.84,54.72,54.77,49760.0,51.4148,51.5182,51.4054,51.4524,49760.0
2023-10-02 15:00:00,54.76,54.83,54.68,54.79,88146.0,51.443,51.5088,51.3679,51.4712,88146.0
2023-10-02 15:10:00,54.78,54.95,54.77,54.91,89918.0,51.4618,51.6215,51.4524,51.5839,89918.0
2023-10-02 15:20:00,54.91,54.97,54.85,54.87,83904.0,51.5839,51.6403,51.5276,51.5464,83904.0
2023-10-02 15:30:00,54.86,55.05,54.84,55.04,76200.0,51.537,51.7154,51.5182,51.7061,76200.0
2023-10-02 15:40:00,55.04,55.16,55.03,55.05,100788.0,51.7061,51.8188,51.6967,51.7154,100788.0
2023-10-02 15:50:00,55.05,55.13,54.91,55.05,580842.0,51.7154,51.7906,51.5839,51.7154,580842.0
2023-10-03 09:30:00,54.56,54.73,54.29,54.52,141455.0,51.2551,51.4148,51.0015,51.2176,141455.0
2023-10-03 09:40:00,54.51,54.75,54.35,54.66,76984.0,51.2082,51.4336,51.0578,51.3491,76984.0
2023-10-03 09:50:00,54.65,54.71,54.25,54.45,77344.0,51.3397,51.396,50.9639,51.1518,77344.0
2023-10-03 10:00:00,54.46,54.46,53.73,53.81,108593.0,51.1612,51.1612,50.4754,50.5506,108593.0
2023-10-03 10:10:00,53.81,54.43,53.8,54.41,117843.0,50.5506,51.133,50.5412,51.1142,117843.0
2023-10-03 10:20:00,54.41,54.5,54.22,54.25,118217.0,51.1142,51.1988,50.9357,50.9639,118217.0
2023-10-03 10:30:00,54.25,54.43,54.23,54.32,86679.0,50.9639,51.133,50.9451,51.0297,86679.0
2023-10-03 10:40:00,54.33,54.37,53.98,54.04,111659.0,51.0391,51.0766,50.7103,50.7666,111659.0
2023-10-03 10:50:00,54.04,54.47,53.96,54.41,88275.0,50.7666,51.1706,50.6915,51.1142,88275.0
2023-10-03 11:00:00,54.42,54.51,54.22,54.35,98979.0,51.1236,51.2082,50.9357,51.0578,98979.0
2023-10-03 11:10:00,54.36,54.61,54.26,54.61,80724.0,51.0672,51.3021,50.9733,51.3021,80724.0
2023-10-03 11:20:00,54.62,54.74,54.59,54.68,63581.0,51.3115,51.4242,51.2833,51.3679,63581.0
2023-10-03 11:30:00,54.69,54.83,54.5,54.81,70579.0,51.3773,51.5088,51.1988,51.49,70579.0
2023-10-03 11:40:00,54.84,54.92,54.57,54.6,72567.0,51.5182,51.5933,51.2645,51.2927,72567.0
2023-10-03 11:50:00,54.61,54.66,54.49,54.61,37912.0,51.3021,51.3491,51.1894,51.3021,37912.0
2023-10-03 12:00:00,54.61,54.8,54.59,54.73,35891.0,51.3021,51.4806,51.2833,51.4148,35891.0
2023-10-03 12:10:00,54.73,54.79,54.59,54.78,36452.0,51.4148,51.4712,51.2833,51.4618,36452.0
2023-10-03 12:20:00,54.78,55.03,54.71,55.02,51184.0,51.4618,51.6967,51.396,51.6873,51184.0
2023-10-03 12:30:00,55.02,55.05,54.87,54.93,98032.0,51.6873,51.7154,51.5464,51.6027,98032.0
2023-10-03 12:40:00,54.93,54.98,54.78,54.91,43519.0,51.6027,51.6497,51.4618,51.5839,43519.0
2023-10-03 12:50:00,54.9,55.0,54.88,54.93,25829.0,51.5745,51.6685,51.5557,51.6027,25829.0
2023-10-03 13:00:00,54.93,55.12,54.93,55.11,31752.0,51.6027,51.7812,51.6027,51.7718,31752.0
2023-10-03 13:10:00,55.08,55.2,55.04,55.19,40908.0,51.7436,51.8564,51.7061,51.847,40908.0
2023-10-03 13:20:00,55.19,55.37,55.19,55.32,66001.0,51.847,52.0161,51.847,51.9691,66001.0
2023-10-03 13:30:00,55.31,55.37,55.27,55.33,56564.0,51.9597,52.0161,51.9221,51.9785,56564.0
2023-10-03 13:40:00,55.32,55.41,55.29,55.38,69968.0,51.9691,52.0536,51.9409,52.0255,69968.0
2023-10-03 13:50:00,55.39,55.53,55.33,55.53,42828.0,52.0349,52.1664,51.9785,52.1664,42828.0
2023-10-03 14:00:00,55.54,55.57,55.31,55.36,80703.0,52.1758,52.2039,51.9597,52.0067,80703.0
2023-10-03 14:10:00,55.35,55.51,55.33,55.51,49641.0,51.9973,52.1476,51.9785,52.1476,49641.0
2023-10-03 14:20:00,55.5,55.54,55.46,55.53,42188.0,52.1382,52.1758,52.1006,52.1664,42188.0
2023-10-03 14:30:00,55.52,55.63,55.46,55.62,45347.0,52.157,52.2603,52.1006,52.2509,45347.0
2023-10-03 14:40:00,55.63,55.68,55.56,55.61,181873.0,52.2603,52.3073,52.1946,52.2415,181873.0
2023-10-03 14:50:00,55.61,55.69,55.57,55.65,60738.0,52.2415,52.3167,52.2039,52.2791,60738.0
2023-10-03 15:00:00,55.65,55.8,55.56,55.8,144684.0,52.2791,52.42,52.1946,52.42,144684.0
2023-10-03 15:10:00,55.78,55.88,55.76,55.86,94627.0,52.4012,52.4952,52.3824,52.4764,94627.0
2023-10-03 15:20:00,55.87,56.04,55.85,56.0,99403.0,52.4858,52.6455,52.467,52.6079,99403.0
2023-10-03 15:30:00,56.01,56.02,55.84,55.92,90755.0,52.6173,52.6267,52.4576,52.5327,90755.0
2023-10-03 15:40:00,55.93,55.99,55.86,55.95,105989.0,52.5421,52.5985,52.4764,52.5609,105989.0
2023-10-03 15:50:00,55.95,55.99,55.78,55.87,529073.0,52.5609,52.5985,52.4012,52.4858,529073.0
2023-10-04 09:30:00,55.9,56.25,55.9,55.96,104539.0,52.514,52.8428,52.514,52.5703,104539.0
2023-10-04 09:40:00,55.97,56.11,55.69,55.8,71273.0,52.5797,52.7112,52.3167,52.42,71273.0
2023-10-04 09:50:00,55.81,56.19,55.79,56.17,66038.0,52.4294,52.7864,52.4106,52.7676,66038.0
2023-10-04 10:00:00,56.13,56.27,55.63,55.65,86902.0,52.73,52.8615,52.2603,52.2791,86902.0
2023-10-04 10:10:00,55.65,55.77,55.55,55.62,59738.0,52.2791,52.3918,52.1852,52.2509,59738.0
2023-10-04 10:20:00,55.63,55.64,55.45,55.61,61278.0,52.2603,52.2697,52.0912,52.2415,61278.0
2023-10-04 10:30:00,55.61,55.82,55.6,55.61,61254.0,52.2415,52.4388,52.2321,52.2415,61254.0
2023-10-04 10:40:00,55.61,55.61,55.38,55.47,55709.0,52.2415,52.2415,52.0255,52.11,55709.0
2023-10-04 10:50:00,55.46,55.6,55.4,55.56,73703.0,52.1006,52.2321,52.0442,52.1946,73703.0
2023-10-04 11:00:00,55.55,55.94,55.49,55.91,62361.0,52.1852,52.5515,52.1288,52.5234,62361.0
2023-10-04 11:10:00,55.9,55.96,55.76,55.87,101466.0,52.514,52.5703,52.3824,52.4858,101466.0
2023-10-04 11:20:00,55.87,55.9,55.73,55.8,121680.0,52.4858,52.514,52.3543,52.42,121680.0
2023-10-04 11:30:00,55.78,55.81,55.54,55.55,41089.0,52.4012,52.4294,52.1758,52.1852,41089.0
2023-10-04 11:40:00,55.54,55.95,55.51,55.82,62875.0,52.1758,52.5609,52.1476,52.4388,62875.0
2023-10-04 11:50:00,55.81,55.93,55.78,55.84,32446.0,52.4294,52.5421,52.4012,52.4576,32446.0
2023-10-04 12:00:00,55.85,55.96,55.83,55.94,34838.0,52.467,52.5703,52.4482,52.5515,34838.0
2023-10-04 12:10:00,55.94,56.03,55.92,56.02,49682.0,52.5515,52.6361,52.5327,52.6267,49682.0
2023-10-04 12:20:00,56.03,56.12,55.99,56.1,55884.0,52.6361,52.7206,52.5985,52.7018,55884.0
2023-10-04 12:30:00,56.09,56.17,56.03,56.05,30682.0,52.6925,52.7676,52.6361,52.6549,30682.0
2023-10-04 12:40:00,56.06,56.07,55.91,55.99,28861.0,52.6643,52.6737,52.5234,52.5985,28861.0
2023-10-04 12:50:00,55.98,56.07,55.95,56.07,32376.0,52.5891,52.6737,52.5609,52.6737,32376.0
2023-10-04 13:00:00,56.08,56.13,55.97,56.06,26254.0,52.6831,52.73,52.5797,52.6643,26254.0
2023-10-04 13:10:00,56.06,56.25,56.03,56.21,49693.0,52.6643,52.8428,52.6361,52.8052,49693.0
2023-10-04 13:20:00,56.21,56.28,56.12,56.18,39813.0,52.8052,52.8709,52.7206,52.777,39813.0
2023-10-04 13:30:00,56.17,56.32,56.1,56.22,39624.0,52.7676,52.9085,52.7018,52.8146,39624.0
2023-10-04 13:40:00,56.23,56.29,56.2,56.25,27981.0,52.824,52.8803,52.7958,52.8428,27981.0
2023-10-04 13:50:00,56.24,56.3,56.23,56.28,27155.0,52.8334,52.8897,52.824,52.8709,27155.0
2023-10-04 14:00:00,56.29,56.36,56.24,56.25,29681.0,52.8803,52.9461,52.8334,52.8428,29681.0
2023-10-04 14:10:00,56.26,56.38,56.23,56.37,32110.0,52.8522,52.9649,52.824,52.9555,32110.0
2023-10-04 14:20:00,56.36,56.44,56.22,56.33,111080.0,52.9461,53.0213,52.8146,52.9179,111080.0
2023-10-04 14:30:00,56.32,56.48,56.32,56.4,43075.0,52.9085,53.0588,52.9085,52.9837,43075.0
2023-10-04 14:40:00,56.39,56.43,56.38,56.41,31335.0,52.9743,53.0119,52.9649,52.9931,31335.0
2023-10-04 14:50:00,56.4,56.41,56.3,56.39,60684.0,52.9837,52.9931,52.8897,52.9743,60684.0
2023-10-04 15:00:00,56.37,56.37,56.3,56.35,42812.0,52.9555,52.9555,52.8897,52.9367,42812.0
2023-10-04 15:10:00,56.34,56.53,56.32,56.46,62678.0,52.9273,53.1058,52.9085,53.04,62678.0
2023-10-04 15:20:00,56.45,56.51,56.4,56.48,39167.0,53.0306,53.087,52.9837,53.0588,39167.0
2023-10-04 15:30:00,56.48,56.66,56.48,56.55,86926.0,53.0588,53.2279,53.0588,53.1246,86926.0
2023-10-04 15:40:00,56.55,56.68,56.55,56.64,112098.0,53.1246,53.2467,53.1246,53.2091,112098.0
2023-10-04 15:50:00,56.63,56.69,56.55,56.63,447945.0,53.1997,53.2561,53.1246,53.1997,447945.0
2023-10-05 09:30:00,56.67,56.67,55.97,56.12,69327.0,53.2373,53.2373,52.5797,52.7206,69327.0
2023-10-05 09:40:00,56.1,56.2,55.91,55.98,81748.0,52.7018,52.7958,52.5234,52.5891,81748.0
2023-10-05 09:50:00,55.98,56.44,55.95,56.4,138247.0,52.5891,53.0213,52.5609,52.9837,138247.0
2023-10-05 10:00:00,56.39,56.49,56.15,56.17,54085.0,52.9743,53.0682,52.7488,52.7676,54085.0
2023-10-05 10:10:00,56.18,56.32,56.1,56.21,38171.0,52.777,52.9085,52.7018,52.8052,38171.0
2023-10-05 10:20:00,56.2,56.2,55.93,55.99,35929.0,52.7958,52.7958,52.5421,52.5985,35929.0
2023-10-05 10:30:00,56.0,56.06,55.84,55.84,43412.0,52.6079,52.6643,52.4576,52.4576,43412.0
2023-10-05 10:40:00,55.85,56.13,55.82,56.1,49186.0,52.467,52.73,52.4388,52.7018,49186.0
2023-10-05 10:50:00,56.11,56.12,56.0,56.06,58010.0,52.7112,52.7206,52.6079,52.6643,58010.0
2023-10-05 11:00:00,56.05,56.1,55.97,56.1,31928.0,52.6549,52.7018,52.5797,52.7018,31928.0
2023-10-05 11:10:00,56.11,56.26,56.09,56.16,38408.0,52.7112,52.8522,52.6925,52.7582,38408.0
2023-10-05 11:20:00,56.16,56.24,55.99,56.04,31743.0,52.7582,52.8334,52.5985,52.6455,31743.0
2023-10-05 11:30:00,56.06,56.08,55.96,56.01,22588.0,52.6643,52.6831,52.5703,52.6173,22588.0
2023-10-05 11:40:00,56.02,56.14,55.96,56.07,150127.0,52.6267,52.7394,52.5703,52.6737,150127.0
2023-10-05 11:50:00,56.06,56.14,55.95,55.98,37531.0,52.6643,52.7394,52.5609,52.5891,37531.0
2023-10-05 12:00:00,55.98,55.99,55.83,55.93,52784.0,52.5891,52.5985,52.4482,52.5421,52784.0
2023-10-05 12:10:00,55.92,56.0,55.9,55.98,25048.0,52.5327,52.6079,52.514,52.5891,25048.0
2023-10-05 12:20:00,56.0,56.16,55.98,56.13,19030.0,52.6079,52.7582,52.5891,52.73,19030.0
2023-10-05 12:30:00,56.13,56.16,55.89,55.89,62310.0,52.73,52.7582,52.5046,52.5046,62310.0
2023-10-05 12:40:00,55.86,56.0,55.81,55.89,28369.0,52.4764,52.6079,52.4294,52.5046,28369.0
2023-10-05 12:50:00,55.89,55.95,55.87,55.94,18987.0,52.5046,52.5609,52.4858,52.5515,18987.0
2023-10-05 13:00:00,55.95,56.01,55.9,55.98,17823.0,52.5609,52.6173,52.514,52.5891,17823.0
2023-10-05 13:10:00,55.97,56.06,55.94,56.03,22866.0,52.5797,52.6643,52.5515,52.6361,22866.0
2023-10-05 13:20:00,56.03,56.06,55.96,56.05,30085.0,52.6361,52.6643,52.5703,52.6549,30085.0
2023-10-05 13:30:00,56.05,56.2,55.99,56.14,43275.0,52.6549,52.7958,52.5985,52.7394,43275.0
2023-10-05 13:40:00,56.13,56.26,56.13,56.23,44378.0,52.73,52.8522,52.73,52.824,44378.0
2023-10-05 13:50:00,56.24,56.39,56.21,56.39,31426.0,52.8334,52.9743,52.8052,52.9743,31426.0
2023-10-05 14:00:00,56.39,56.51,56.39,56.49,44287.0,52.9743,53.087,52.9743,53.0682,44287.0
2023-10-05 14:10:00,56.5,56.57,56.46,56.55,31789.0,53.0776,53.1434,53.04,53.1246,31789.0
2023-10-05 14:20:00,56.56,56.67,56.5,56.66,40756.0,53.134,53.2373,53.0776,53.2279,40756.0
2023-10-05 14:30:00,56.66,56.72,56.64,56.67,30904.0,53.2279,53.2843,53.2091,53.2373,30904.0
2023-10-05 14:40:00,56.67,56.73,56.59,56.61,39894.0,53.2373,53.2937,53.1622,53.181,39894.0
2023-10-05 14:50:00,56.63,56.63,56.51,56.56,43294.0,53.1997,53.1997,53.087,53.134,43294.0
2023-10-05 15:00:00,56.55,56.59,56.45,56.59,47288.0,53.1246,53.1622,53.0306,53.1622,47288.0
2023-10-05 15:10:00,56.59,56.59,56.48,56.53,39561.0,53.1622,53.1622,53.0588,53.1058,39561.0
2023-10-05 15:20:00,56.52,56.64,56.51,56.62,35067.0,53.0964,53.2091,53.087,53.1903,35067.0
2023-10-05 15:30:00,56.62,56.65,56.57,56.61,49758.0,53.1903,53.2185,53.1434,53.181,49758.0
2023-10-05 15:40:00,56.62,56.63,56.3,56.41,101232.0,53.1903,53.1997,52.8897,52.9931,101232.0
2023-10-05 15:50:00,56.43,56.52,56.36,56.47,339646.0,53.0119,53.0964,52.9461,53.0494,339646.0
2023-10-06 09:30:00,56.3,56.3,55.64,56.09,221650.0,52.8897,52.8897,52.2697,52.6925,221650.0
2023-10-06 09:40:00,56.07,56.1,55.87,56.09,133120.0,52.6737,52.7018,52.4858,52.6925,133120.0
2023-10-06 09:50:00,56.09,56.3,56.01,56.16,103316.0,52.6925,52.8897,52.6173,52.7582,103316.0
2023-10-06 10:00:00,56.16,56.18,55.93,55.96,172549.0,52.7582,52.777,52.5421,52.5703,172549.0
2023-10-06 10:10:00,55.96,56.37,55.9,56.32,178589.0,52.5703,52.9555,52.514,52.9085,178589.0
2023-10-06 10:20:00,56.32,56.84,56.31,56.78,136467.0,52.9085,53.397,52.8991,53.3407,136467.0
2023-10-06 10:30:00,56.78,57.06,56.77,57.05,72337.0,53.3407,53.6037,53.3313,53.5943,72337.0
2023-10-06 10:40:00,57.05,57.11,56.81,56.84,70090.0,53.5943,53.6507,53.3688,53.397,70090.0
2023-10-06 10:50:00,56.85,56.93,56.7,56.76,103781.0,53.4064,53.4816,53.2655,53.3219,103781.0
2023-10-06 11:00:00,56.77,57.03,56.68,57.03,66063.0,53.3313,53.5755,53.2467,53.5755,66063.0
2023-10-06 11:10:00,57.03,57.07,56.77,56.79,64595.0,53.5755,53.6131,53.3313,53.3501,64595.0
2023-10-06 11:20:00,56.81,57.14,56.79,57.09,66672.0,53.3688,53.6788,53.3501,53.6319,66672.0
2023-10-06 11:30:00,57.1,57.19,57.08,57.14,53807.0,53.6413,53.7258,53.6225,53.6788,53807.0
2023-10-06 11:40:00,57.15,57.42,57.14,57.42,52862.0,53.6882,53.9419,53.6788,53.9419,52862.0
2023-10-06 11:50:00,57.43,57.63,57.22,57.52,109129.0,53.9513,54.1392,53.754,54.0358,109129.0
2023-10-06 12:00:00,57.53,57.61,57.41,57.46,62375.0,54.0452,54.1204,53.9325,53.9795,62375.0
2023-10-06 12:10:00,57.43,57.44,57.22,57.33,231333.0,53.9513,53.9607,53.754,53.8573,231333.0
2023-10-06 12:20:00,57.34,57.51,57.31,57.48,71921.0,53.8667,54.0264,53.8386,53.9983,71921.0
2023-10-06 12:30:00,57.48,57.56,57.46,57.48,51697.0,53.9983,54.0734,53.9795,53.9983,51697.0
2023-10-06 12:40:00,57.49,57.58,57.45,57.55,67154.0,54.0076,54.0922,53.9701,54.064,67154.0
2023-10-06 12:50:00,57.55,57.59,57.41,57.44,46553.0,54.064,54.1016,53.9325,53.9607,46553.0
2023-10-06 13:00:00,57.45,57.56,57.39,57.52,47436.0,53.9701,54.0734,53.9137,54.0358,47436.0
2023-10-06 13:10:00,57.52,57.66,57.49,57.62,70582.0,54.0358,54.1674,54.0076,54.1298,70582.0
2023-10-06 13:20:00,57.63,57.68,57.48,57.55,82429.0,54.1392,54.1861,53.9983,54.064,82429.0
2023-10-06 13:30:00,57.55,57.61,57.49,57.55,67340.0,54.064,54.1204,54.0076,54.064,67340.0
2023-10-06 13:40:00,57.54,57.65,57.49,57.63,60787.0,54.0546,54.158,54.0076,54.1392,60787.0
2023-10-06 13:50:00,57.62,57.68,57.45,57.46,99594.0,54.1298,54.1861,53.9701,53.9795,99594.0
2023-10-06 14:00:00,57.46,57.49,57.38,57.43,80204.0,53.9795,54.0076,53.9043,53.9513,80204.0
2023-10-06 14:10:00,57.44,57.47,57.32,57.34,89468.0,53.9607,53.9889,53.8479,53.8667,89468.0
2023-10-06 14:20:00,57.33,57.37,57.28,57.35,130186.0,53.8573,53.8949,53.8104,53.8761,130186.0
2023-10-06 14:30:00,57.35,57.41,57.28,57.4,168467.0,53.8761,53.9325,53.8104,53.9231,168467.0
2023-10-06 14:40:00,57.4,57.46,57.36,57.4,138774.0,53.9231,53.9795,53.8855,53.9231,138774.0
2023-10-06 14:50:00,57.4,57.4,57.29,57.36,127733.0,53.9231,53.9231,53.8198,53.8855,127733.0
2023-10-06 15:00:00,57.36,57.41,57.28,57.35,116241.0,53.8855,53.9325,53.8104,53.8761,116241.0
2023-10-06 15:10:00,57.36,57.37,57.26,57.32,113874.0,53.8855,53.8949,53.7916,53.8479,113874.0
2023-10-06 15:20:00,57.33,57.35,57.25,57.32,150806.0,53.8573,53.8761,53.7822,53.8479,150806.0
2023-10-06 15:30:00,57.32,57.4,57.29,57.35,178136.0,53.8479,53.9231,53.8198,53.8761,178136.0
2023-10-06 15:40:00,57.35,57.44,57.26,57.39,114549.0,53.8761,53.9607,53.7916,53.9137,114549.0
2023-10-06 15:50:00,57.38,57.43,57.32,57.37,436811.0,53.9043,53.9513,53.8479,53.8949,436811.0
2023-10-09 09:30:00,57.41,57.7,57.16,57.3,82839.0,53.9325,54.2049,53.6976,53.8292,82839.0
2023-10-09 09:40:00,57.29,57.53,57.18,57.31,66646.0,53.8198,54.0452,53.7164,53.8386,66646.0
2023-10-09 09:50:00,57.31,57.54,57.31,57.36,33891.0,53.8386,54.0546,53.8386,53.8855,33891.0
2023-10-09 10:00:00,57.38,57.38,57.04,57.25,36908.0,53.9043,53.9043,53.5849,53.7822,36908.0
2023-10-09 10:10:00,57.26,57.34,57.21,57.26,60401.0,53.7916,53.8667,53.7446,53.7916,60401.0
2023-10-09 10:20:00,57.25,57.28,57.07,57.1,52242.0,53.7822,53.8104,53.6131,53.6413,52242.0
2023-10-09 10:30:00,57.1,57.17,57.03,57.17,30171.0,53.6413,53.707,53.5755,53.707,30171.0
2023-10-09 10:40:00,57.16,57.39,57.16,57.36,38852.0,53.6976,53.9137,53.6976,53.8855,38852.0
2023-10-09 10:50:00,57.36,57.49,57.31,57.45,43111.0,53.8855,54.0076,53.8386,53.9701,43111.0
2023-10-09 11:00:00,57.46,57.52,57.33,57.52,31174.0,53.9795,54.0358,53.8573,54.0358,31174.0
2023-10-09 11:10:00,57.52,57.54,57.47,57.49,21841.0,54.0358,54.0546,53.9889,54.0076,21841.0
2023-10-09 11:20:00,57.48,57.5,57.4,57.43,26350.0,53.9983,54.017,53.9231,53.9513,26350.0
2023-10-09 11:30:00,57.44,57.46,57.27,57.28,24990.0,53.9607,53.9795,53.801,53.8104,24990.0
2023-10-09 11:40:00,57.28,57.3,57.16,57.18,27923.0,53.8104,53.8292,53.6976,53.7164,27923.0
2023-10-09 11:50:00,57.17,57.39,57.15,57.37,28908.0,53.707,53.9137,53.6882,53.8949,28908.0
2023-10-09 12:00:00,57.37,57.39,57.26,57.31,28911.0,53.8949,53.9137,53.7916,53.8386,28911.0
2023-10-09 12:10:00,57.32,57.34,57.27,57.27,27176.0,53.8479,53.8667,53.801,53.801,27176.0
2023-10-09 12:20:00,57.28,57.35,57.24,57.26,23544.0,53.8104,53.8761,53.7728,53.7916,23544.0
2023-10-09 12:30:00,57.25,57.3,57.11,57.13,54702.0,53.7822,53.8292,53.6507,53.6695,54702.0
2023-10-09 12:40:00,57.11,57.16,57.09,57.12,23713.0,53.6507,53.6976,53.6319,53.6601,23713.0
2023-10-09 12:50:00,57.11,57.17,57.09,57.17,25981.0,53.6507,53.707,53.6319,53.707,25981.0
2023-10-09 13:00:00,57.18,57.27,57.13,57.26,18948.0,53.7164,53.801,53.6695,53.7916,18948.0
2023-10-09 13:10:00,57.26,57.31,57.25,57.28,16681.0,53.7916,53.8386,53.7822,53.8104,16681.0
2023-10-09 13:20:00,57.28,57.37,57.26,57.34,21533.0,53.8104,53.8949,53.7916,53.8667,21533.0
2023-10-09 13:30:00,57.33,57.42,57.33,57.4,28812.0,53.8573,53.9419,53.8573,53.9231,28812.0
2023-10-09 13:40:00,57.4,57.61,57.4,57.54,30463.0,53.9231,54.1204,53.9231,54.0546,30463.0
2023-10-09 13:50:00,57.55,57.6,57.53,57.59,40879.0,54.064,54.111,54.0452,54.1016,40879.0
2023-10-09 14:00:00,57.6,57.74,57.54,57.73,40956.0,54.111,54.2425,54.0546,54.2331,40956.0
2023-10-09 14:10:00,57.73,57.73,57.63,57.63,27660.0,54.2331,54.2331,54.1392,54.1392,27660.0
2023-10-09 14:20:00,57.64,57.65,57.51,57.52,26069.0,54.1486,54.158,54.0264,54.0358,26069.0
2023-10-09 14:30:00,57.51,57.51,57.34,57.4,25101.0,54.0264,54.0264,53.8667,53.9231,25101.0
2023-10-09 14:40:00,57.4,57.52,57.39,57.46,24441.0,53.9231,54.0358,53.9137,53.9795,24441.0
2023-10-09 14:50:00,57.45,57.46,57.35,57.45,24262.0,53.9701,53.9795,53.8761,53.9701,24262.0
2023-10-09 15:00:00,57.45,57.46,57.34,57.39,30890.0,53.9701,53.9795,53.8667,53.9137,30890.0
2023-10-09 15:10:00,57.38,57.44,57.36,57.4,35883.0,53.9043,53.9607,53.8855,53.9231,35883.0
2023-10-09 15:20:00,57.39,57.41,57.35,57.41,36179.0,53.9137,53.9325,53.8761,53.9325,36179.0
2023-10-09 15:30:00,57.41,57.44,57.39,57.4,36081.0,53.9325,53.9607,53.9137,53.9231,36081.0
2023-10-09 15:40:00,57.4,57.48,57.37,57.46,51116.0,53.9231,53.9983,53.8949,53.9795,51116.0
2023-10-09 15:50:00,57.46,57.67,57.45,57.66,262952.0,53.9795,54.1767,53.9701,54.1674,262952.0
2023-10-10 09:30:00,57.44,57.92,57.4,57.69,71142.0,53.9607,54.4116,53.9231,54.1955,71142.0
2023-10-10 09:40:00,57.69,57.89,57.66,57.69,52642.0,54.1955,54.3834,54.1674,54.1955,52642.0
2023-10-10 09:50:00,57.7,57.8,57.57,57.59,47732.0,54.2049,54.2989,54.0828,54.1016,47732.0
2023-10-10 10:00:00,57.61,57.86,57.5,57.86,35093.0,54.1204,54.3552,54.017,54.3552,35093.0
2023-10-10 10:10:00,57.86,58.08,57.84,57.88,41562.0,54.3552,54.5619,54.3364,54.374,41562.0
2023-10-10 10:20:00,57.86,57.95,57.74,57.83,30956.0,54.3552,54.4398,54.2425,54.3271,30956.0
2023-10-10 10:30:00,57.83,57.88,57.69,57.76,45710.0,54.3271,54.374,54.1955,54.2613,45710.0
2023-10-10 10:40:00,57.75,57.85,57.68,57.84,49277.0,54.2519,54.3458,54.1861,54.3364,49277.0
2023-10-10 10:50:00,57.83,58.01,57.82,57.98,25574.0,54.3271,54.4962,54.3177,54.468,25574.0
2023-10-10 11:00:00,57.96,58.04,57.89,57.98,50982.0,54.4492,54.5243,54.3834,54.468,50982.0
2023-10-10 11:10:00,57.99,58.02,57.85,57.87,31666.0,54.4774,54.5055,54.3458,54.3646,31666.0
2023-10-10 11:20:00,57.87,57.9,57.73,57.9,40336.0,54.3646,54.3928,54.2331,54.3928,40336.0
2023-10-10 11:30:00,57.9,57.92,57.8,57.89,59143.0,54.3928,54.4116,54.2989,54.3834,59143.0
2023-10-10 11:40:00,57.87,57.93,57.81,57.83,26860.0,54.3646,54.421,54.3083,54.3271,26860.0
2023-10-10 11:50:00,57.85,57.91,57.78,57.91,32880.0,54.3458,54.4022,54.2801,54.4022,32880.0
2023-10-10 12:00:00,57.91,57.97,57.87,57.93,28232.0,54.4022,54.4586,54.3646,54.421,28232.0
2023-10-10 12:10:00,57.93,58.01,57.88,58.01,33219.0,54.421,54.4962,54.374,54.4962,33219.0
2023-10-10 12:20:00,58.01,58.03,57.93,58.01,24607.0,54.4962,54.5149,54.421,54.4962,24607.0
2023-10-10 12:30:00,58.03,58.09,58.01,58.08,29013.0,54.5149,54.5713,54.4962,54.5619,29013.0
2023-10-10 12:40:00,58.08,58.14,58.02,58.12,31451.0,54.5619,54.6183,54.5055,54.5995,31451.0
2023-10-10 12:50:00,58.12,58.13,58.07,58.12,22727.0,54.5995,54.6089,54.5525,54.5995,22727.0
2023-10-10 13:00:00,58.12,58.16,57.98,58.04,30784.0,54.5995,54.6371,54.468,54.5243,30784.0
2023-10-10 13:10:00,58.05,58.13,58.03,58.1,23619.0,54.5337,54.6089,54.5149,54.5807,23619.0
2023-10-10 13:20:00,58.11,58.16,58.08,58.13,30021.0,54.5901,54.6371,54.5619,54.6089,30021.0
2023-10-10 13:30:00,58.12,58.12,57.87,57.92,32629.0,54.5995,54.5995,54.3646,54.4116,32629.0
2023-10-10 13:40:00,57.91,58.02,57.91,57.97,21206.0,54.4022,54.5055,54.4022,54.4586,21206.0
2023-10-10 13:50:00,57.98,58.08,57.96,58.05,18130.0,54.468,54.5619,54.4492,54.5337,18130.0
2023-10-10 14:00:00,58.05,58.1,57.98,57.98,26459.0,54.5337,54.5807,54.468,54.468,26459.0
2023-10-10 14:10:00,57.98,58.02,57.92,58.0,22718.0,54.468,54.5055,54.4116,54.4868,22718.0
2023-10-10 14:20:00,58.0,58.05,57.89,57.99,30130.0,54.4868,54.5337,54.3834,54.4774,30130.0
2023-10-10 14:30:00,57.98,58.02,57.88,57.94,51194.0,54.468,54.5055,54.374,54.4304,51194.0
2023-10-10 14:40:00,57.96,58.04,57.91,57.98,43440.0,54.4492,54.5243,54.4022,54.468,43440.0
2023-10-10 14:50:00,57.97,57.97,57.82,57.86,54667.0,54.4586,54.4586,54.3177,54.3552,54667.0
2023-10-10 15:00:00,57.86,57.97,57.84,57.96,44542.0,54.3552,54.4586,54.3364,54.4492,44542.0
2023-10-10 15:10:00,57.97,58.1,57.96,58.05,54331.0,54.4586,54.5807,54.4492,54.5337,54331.0
2023-10-10 15:20:00,58.05,58.1,57.97,57.99,38469.0,54.5337,54.5807,54.4586,54.4774,38469.0
2023-10-10 15:30:00,57.99,58.05,57.94,58.02,47590.0,54.4774,54.5337,54.4304,54.5055,47590.0
2023-10-10 15:40:00,58.03,58.15,58.02,58.1,81714.0,54.5149,54.6277,54.5055,54.5807,81714.0
2023-10-10 15:50:00,58.11,58.17,58.04,58.06,255915.0,54.5901,54.6465,54.5243,54.5431,255915.0
2023-10-11 09:30:00,58.47,58.56,57.93,58.08,96676.0,54.9283,55.0128,54.421,54.5619,96676.0
2023-10-11 09:40:00,58.1,58.29,58.04,58.15,28554.0,54.5807,54.7592,54.5243,54.6277,28554.0
2023-10-11 09:50:00,58.18,58.19,57.94,58.1,41430.0,54.6559,54.6652,54.4304,54.5807,41430.0
2023-10-11 10:00:00,58.09,58.35,58.09,58.35,36689.0,54.5713,54.8156,54.5713,54.8156,36689.0
2023-10-11 10:10:00,58.34,58.34,58.09,58.18,31479.0,54.8062,54.8062,54.5713,54.6559,31479.0
2023-10-11 10:20:00,58.19,58.36,58.15,58.36,24008.0,54.6652,54.825,54.6277,54.825,24008.0
2023-10-11 10:30:00,58.37,58.45,58.36,58.41,37538.0,54.8343,54.9095,54.825,54.8719,37538.0
2023-10-11 10:40:00,58.42,58.45,58.34,58.42,43063.0,54.8813,54.9095,54.8062,54.8813,43063.0
2023-10-11 10:50:00,58.41,58.42,58.31,58.33,108207.0,54.8719,54.8813,54.778,54.7968,108207.0
2023-10-11 11:00:00,58.33,58.38,58.13,58.18,40949.0,54.7968,54.8437,54.6089,54.6559,40949.0
2023-10-11 11:10:00,58.18,58.2,58.08,58.14,26933.0,54.6559,54.6746,54.5619,54.6183,26933.0
2023-10-11 11:20:00,58.13,58.33,58.11,58.33,17108.0,54.6089,54.7968,54.5901,54.7968,17108.0
2023-10-11 11:30:00,58.33,58.38,58.3,58.33,11838.0,54.7968,54.8437,54.7686,54.7968,11838.0
2023-10-11 11:40:00,58.33,58.33,58.19,58.2,19333.0,54.7968,54.7968,54.6652,54.6746,19333.0
2023-10-11 11:50:00,58.21,58.28,58.19,58.2,13352.0,54.684,54.7498,54.6652,54.6746,13352.0
2023-10-11 12:00:00,58.21,58.34,58.2,58.29,24941.0,54.684,54.8062,54.6746,54.7592,24941.0
2023-10-11 12:10:00,58.29,58.33,58.26,58.3,20037.0,54.7592,54.7968,54.731,54.7686,20037.0
2023-10-11 12:20:00,58.3,58.31,58.23,58.29,22487.0,54.7686,54.778,54.7028,54.7592,22487.0
2023-10-11 12:30:00,58.29,58.36,58.27,58.36,28497.0,54.7592,54.825,54.7404,54.825,28497.0
2023-10-11 12:40:00,58.36,58.44,58.35,58.44,16733.0,54.825,54.9001,54.8156,54.9001,16733.0
2023-10-11 12:50:00,58.45,58.49,58.34,58.42,17728.0,54.9095,54.9471,54.8062,54.8813,17728.0
2023-10-11 13:00:00,58.41,58.43,58.32,58.42,17862.0,54.8719,54.8907,54.7874,54.8813,17862.0
2023-10-11 13:10:00,58.42,58.49,58.42,58.48,12970.0,54.8813,54.9471,54.8813,54.9377,12970.0
2023-10-11 13:20:00,58.48,58.59,58.48,58.56,28492.0,54.9377,55.041,54.9377,55.0128,28492.0
2023-10-11 13:30:00,58.55,58.57,58.37,58.4,23386.0,55.0034,55.0222,54.8343,54.8625,23386.0
2023-10-11 13:40:00,58.41,58.46,58.38,58.39,16850.0,54.8719,54.9189,54.8437,54.8531,16850.0
2023-10-11 13:50:00,58.39,58.48,58.37,58.47,19696.0,54.8531,54.9377,54.8343,54.9283,19696.0
2023-10-11 14:00:00,58.46,58.55,58.44,58.46,28099.0,54.9189,55.0034,54.9001,54.9189,28099.0
2023-10-11 14:10:00,58.46,58.53,58.39,58.5,23136.0,54.9189,54.9847,54.8531,54.9565,23136.0
2023-10-11 14:20:00,58.5,58.55,58.47,58.51,23368.0,54.9565,55.0034,54.9283,54.9659,23368.0
2023-10-11 14:30:00,58.51,58.73,58.45,58.45,90956.0,54.9659,55.1725,54.9095,54.9095,90956.0
2023-10-11 14:40:00,58.42,58.63,58.34,58.62,37982.0,54.8813,55.0786,54.8062,55.0692,37982.0
2023-10-11 14:50:00,58.63,58.7,58.62,58.7,26725.0,55.0786,55.1444,55.0692,55.1444,26725.0
2023-10-11 15:00:00,58.69,58.76,58.68,58.76,32310.0,55.135,55.2007,55.1256,55.2007,32310.0
2023-10-11 15:10:00,58.76,58.81,58.72,58.78,36230.0,55.2007,55.2477,55.1631,55.2195,36230.0
2023-10-11 15:20:00,58.78,58.78,58.71,58.77,41157.0,55.2195,55.2195,55.1537,55.2101,41157.0
2023-10-11 15:30:00,58.76,58.81,58.66,58.8,54782.0,55.2007,55.2477,55.1068,55.2383,54782.0
2023-10-11 15:40:00,58.8,58.86,58.75,58.84,99474.0,55.2383,55.2947,55.1913,55.2759,99474.0
2023-10-11 15:50:00,58.84,58.89,58.77,58.8,337254.0,55.2759,55.3228,55.2101,55.2383,337254.0
2023-10-12 09:30:00,58.5,58.65,58.24,58.5,94912.0,54.9565,55.0974,54.7122,54.9565,94912.0
2023-10-12 09:40:00,58.52,58.75,58.47,58.69,72225.0,54.9753,55.1913,54.9283,55.135,72225.0
2023-10-12 09:50:00,58.72,58.78,58.44,58.52,39569.0,55.1631,55.2195,54.9001,54.9753,39569.0
2023-10-12 10:00:00,58.52,58.57,58.44,58.54,143675.0,54.9753,55.0222,54.9001,54.994,143675.0
2023-10-12 10:10:00,58.55,58.55,58.34,58.49,90316.0,55.0034,55.0034,54.8062,54.9471,90316.0
2023-10-12 10:20:00,58.5,58.53,58.32,58.42,112840.0,54.9565,54.9847,54.7874,54.8813,112840.0
2023-10-12 10:30:00,58.43,58.53,58.29,58.39,218231.0,54.8907,54.9847,54.7592,54.8531,218231.0
2023-10-12 10:40:00,58.39,58.41,58.2,58.25,222170.0,54.8531,54.8719,54.6746,54.7216,222170.0
2023-10-12 10:50:00,58.24,58.42,58.13,58.4,110280.0,54.7122,54.8813,54.6089,54.8625,110280.0
2023-10-12 11:00:00,58.4,58.53,58.24,58.29,59431.0,54.8625,54.9847,54.7122,54.7592,59431.0
2023-10-12 11:10:00,58.27,58.29,58.08,58.14,48369.0,54.7404,54.7592,54.5619,54.6183,48369.0
2023-10-12 11:20:00,58.12,58.32,58.03,58.28,89831.0,54.5995,54.7874,54.5149,54.7498,89831.0
2023-10-12 11:30:00,58.29,58.33,58.21,58.26,40539.0,54.7592,54.7968,54.684,54.731,40539.0
2023-10-12 11:40:00,58.25,58.26,58.14,58.22,28132.0,54.7216,54.731,54.6183,54.6934,28132.0
2023-10-12 11:50:00,58.23,58.39,58.2,58.38,36426.0,54.7028,54.8531,54.6746,54.8437,36426.0
2023-10-12 12:00:00,58.4,58.47,58.38,58.43,42107.0,54.8625,54.9283,54.8437,54.8907,42107.0
2023-10-12 12:10:00,58.42,58.44,58.37,58.38,35655.0,54.8813,54.9001,54.8343,54.8437,35655.0
2023-10-12 12:20:00,58.39,58.47,58.26,58.38,43462.0,54.8531,54.9283,54.731,54.8437,43462.0
2023-10-12 12:30:00,58.38,58.4,58.32,58.38,34583.0,54.8437,54.8625,54.7874,54.8437,34583.0
2023-10-12 12:40:00,58.38,58.5,58.37,58.46,31522.0,54.8437,54.9565,54.8343,54.9189,31522.0
2023-10-12 12:50:00,58.46,58.49,58.33,58.39,33557.0,54.9189,54.9471,54.7968,54.8531,33557.0
2023-10-12 13:00:00,58.39,58.39,58.2,58.27,100040.0,54.8531,54.8531,54.6746,54.7404,100040.0
2023-10-12 13:10:00,58.26,58.33,58.19,58.32,66614.0,54.731,54.7968,54.6652,54.7874,66614.0
2023-10-12 13:20:00,58.33,58.35,58.11,58.13,46756.0,54.7968,54.8156,54.5901,54.6089,46756.0
2023-10-12 13:30:00,58.12,58.21,58.07,58.17,69624.0,54.5995,54.684,54.5525,54.6465,69624.0
2023-10-12 13:40:00,58.18,58.18,57.91,57.98,60004.0,54.6559,54.6559,54.4022,54.468,60004.0
2023-10-12 13:50:00,58.0,58.04,57.95,57.98,33870.0,54.4868,54.5243,54.4398,54.468,33870.0
2023-10-12 14:00:00,57.97,57.98,57.77,57.84,37280.0,54.4586,54.468,54.2707,54.3364,37280.0
2023-10-12 14:10:00,57.83,57.95,57.83,57.9,71040.0,54.3271,54.4398,54.3271,54.3928,71040.0
2023-10-12 14:20:00,57.89,57.94,57.82,57.93,54588.0,54.3834,54.4304,54.3177,54.421,54588.0
2023-10-12 14:30:00,57.92,58.08,57.89,58.02,58504.0,54.4116,54.5619,54.3834,54.5055,58504.0
2023-10-12 14:40:00,58.01,58.02,57.91,57.96,36273.0,54.4962,54.5055,54.4022,54.4492,36273.0
2023-10-12 14:50:00,57.96,58.04,57.95,58.01,41574.0,54.4492,54.5243,54.4398,54.4962,41574.0
2023-10-12 15:00:00,58.02,58.03,57.91,57.96,63323.0,54.5055,54.5149,54.4022,54.4492,63323.0
2023-10-12 15:10:00,57.96,57.98,57.84,57.98,60914.0,54.4492,54.468,54.3364,54.468,60914.0
2023-10-12 15:20:00,57.98,58.04,57.95,57.99,60840.0,54.468,54.5243,54.4398,54.4774,60840.0
2023-10-12 15:30:00,58.0,58.25,58.0,58.23,39419.0,54.4868,54.7216,54.4868,54.7028,39419.0
2023-10-12 15:40:00,58.26,58.26,58.06,58.16,83324.0,54.731,54.731,54.5431,54.6371,83324.0
2023-10-12 15:50:00,58.16,58.27,58.08,58.17,295104.0,54.6371,54.7404,54.5619,54.6465,295104.0
2023-10-13 09:30:00,58.51,58.95,58.32,58.73,124170.0,54.9659,55.3792,54.7874,55.1725,124170.0
2023-10-13 09:40:00,58.73,59.26,58.68,59.16,85986.0,55.1725,55.6704,55.1256,55.5765,85986.0
2023-10-13 09:50:00,59.18,59.18,58.94,58.94,39546.0,55.5953,55.5953,55.3698,55.3698,39546.0
2023-10-13 10:00:00,58.93,59.14,58.77,59.14,72399.0,55.3604,55.5577,55.2101,55.5577,72399.0
2023-10-13 10:10:00,59.14,59.2,59.05,59.17,42475.0,55.5577,55.6141,55.4732,55.5859,42475.0
2023-10-13 10:20:00,59.17,59.32,59.17,59.31,32296.0,55.5859,55.7268,55.5859,55.7174,32296.0
2023-10-13 10:30:00,59.3,59.35,59.08,59.12,98768.0,55.708,55.755,55.5013,55.5389,98768.0
2023-10-13 10:40:00,59.11,59.27,59.09,59.24,64523.0,55.5295,55.6798,55.5107,55.6516,64523.0
2023-10-13 10:50:00,59.26,59.27,59.05,59.07,80978.0,55.6704,55.6798,55.4732,55.4919,80978.0
2023-10-13 11:00:00,59.06,59.06,58.67,58.76,87915.0,55.4825,55.4825,55.1162,55.2007,87915.0
2023-10-13 11:10:00,58.75,58.86,58.7,58.85,52755.0,55.1913,55.2947,55.1444,55.2853,52755.0
2023-10-13 11:20:00,58.83,58.84,58.63,58.81,54133.0,55.2665,55.2759,55.0786,55.2477,54133.0
2023-10-13 11:30:00,58.81,58.83,58.74,58.79,75343.0,55.2477,55.2665,55.1819,55.2289,75343.0
2023-10-13 11:40:00,58.79,58.82,58.72,58.75,61178.0,55.2289,55.2571,55.1631,55.1913,61178.0
2023-10-13 11:50:00,58.75,58.83,58.66,58.68,97368.0,55.1913,55.2665,55.1068,55.1256,97368.0
2023-10-13 12:00:00,58.67,58.81,58.65,58.78,40820.0,55.1162,55.2477,55.0974,55.2195,40820.0
2023-10-13 12:10:00,58.77,58.78,58.62,58.69,58097.0,55.2101,55.2195,55.0692,55.135,58097.0
2023-10-13 12:20:00,58.7,58.72,58.58,58.66,61841.0,55.1444,55.1631,55.0316,55.1068,61841.0
2023-10-13 12:30:00,58.65,58.73,58.61,58.69,24261.0,55.0974,55.1725,55.0598,55.135,24261.0
2023-10-13 12:40:00,58.69,58.9,58.69,58.77,63441.0,55.135,55.3322,55.135,55.2101,63441.0
2023-10-13 12:50:00,58.74,58.75,58.53,58.55,44647.0,55.1819,55.1913,54.9847,55.0034,44647.0
2023-10-13 13:00:00,58.55,58.68,58.54,58.66,23064.0,55.0034,55.1256,54.994,55.1068,23064.0
2023-10-13 13:10:00,58.66,58.77,58.63,58.76,35248.0,55.1068,55.2101,55.0786,55.2007,35248.0
2023-10-13 13:20:00,58.75,58.82,58.59,58.61,36894.0,55.1913,55.2571,55.041,55.0598,36894.0
2023-10-13 13:30:00,58.6,58.65,58.47,58.65,48765.0,55.0504,55.0974,54.9283,55.0974,48765.0
2023-10-13 13:40:00,58.64,58.84,58.63,58.79,52817.0,55.088,55.2759,55.0786,55.2289,52817.0
2023-10-13 13:50:00,58.8,58.83,58.76,58.77,29861.0,55.2383,55.2665,55.2007,55.2101,29861.0
2023-10-13 14:00:00,58.77,58.87,58.75,58.84,35969.0,55.2101,55.3041,55.1913,55.2759,35969.0
2023-10-13 14:10:00,58.84,58.95,58.83,58.92,21592.0,55.2759,55.3792,55.2665,55.351,21592.0
2023-10-13 14:20:00,58.92,58.96,58.86,58.96,32640.0,55.351,55.3886,55.2947,55.3886,32640.0
2023-10-13 14:30:00,58.96,59.0,58.79,58.81,63079.0,55.3886,55.4262,55.2289,55.2477,63079.0
2023-10-13 14:40:00,58.8,58.83,58.63,58.63,36003.0,55.2383,55.2665,55.0786,55.0786,36003.0
2023-10-13 14:50:00,58.61,58.85,58.61,58.81,39411.0,55.0598,55.2853,55.0598,55.2477,39411.0
2023-10-13 15:00:00,58.82,58.86,58.71,58.79,55037.0,55.2571,55.2947,55.1537,55.2289,55037.0
2023-10-13 15:10:00,58.78,58.87,58.73,58.74,42908.0,55.2195,55.3041,55.1725,55.1819,42908.0
2023-10-13 15:20:00,58.74,58.75,58.65,58.69,37576.0,55.1819,55.1913,55.0974,55.135,37576.0
2023-10-13 15:30:00,58.69,58.8,58.62,58.64,63353.0,55.135,55.2383,55.0692,55.088,63353.0
2023-10-13 15:40:00,58.64,58.68,58.53,58.64,99393.0,55.088,55.1256,54.9847,55.088,99393.0
2023-10-13 15:50:00,58.63,58.95,58.6,58.87,322628.0,55.0786,55.3792,55.0504,55.3041,322628.0
2023-10-16 09:30:00,59.22,59.22,58.71,58.73,58286.0,55.6329,55.6329,55.1537,55.1725,58286.0
2023-10-16 09:40:00,58.71,59.1,58.62,59.02,61660.0,55.1537,55.5201,55.0692,55.445,61660.0
2023-10-16 09:50:00,59.02,59.12,58.72,58.73,33877.0,55.445,55.5389,55.1631,55.1725,33877.0
2023-10-16 10:00:00,58.72,58.9,58.63,58.71,50784.0,55.1631,55.3322,55.0786,55.1537,50784.0
2023-10-16 10:10:00,58.69,58.98,58.67,58.94,28715.0,55.135,55.4074,55.1162,55.3698,28715.0
2023-10-16 10:20:00,58.93,58.96,58.78,58.85,23387.0,55.3604,55.3886,55.2195,55.2853,23387.0
2023-10-16 10:30:00,58.86,59.13,58.86,59.11,33408.0,55.2947,55.5483,55.2947,55.5295,33408.0
2023-10-16 10:40:00,59.13,59.36,59.13,59.35,32011.0,55.5483,55.7644,55.5483,55.755,32011.0
2023-10-16 10:50:00,59.33,59.38,59.3,59.34,33866.0,55.7362,55.7832,55.708,55.7456,33866.0
2023-10-16 11:00:00,59.34,59.43,59.25,59.29,40577.0,55.7456,55.8301,55.661,55.6986,40577.0
2023-10-16 11:10:00,59.29,59.34,59.25,59.32,27579.0,55.6986,55.7456,55.661,55.7268,27579.0
2023-10-16 11:20:00,59.31,59.35,59.24,59.25,31242.0,55.7174,55.755,55.6516,55.661,31242.0
2023-10-16 11:30:00,59.25,59.47,59.14,59.41,124038.0,55.661,55.8677,55.5577,55.8113,124038.0
2023-10-16 11:40:00,59.42,59.42,59.18,59.27,26968.0,55.8207,55.8207,55.5953,55.6798,26968.0
2023-10-16 11:50:00,59.27,59.39,59.23,59.39,34647.0,55.6798,55.7926,55.6423,55.7926,34647.0
2023-10-16 12:00:00,59.41,59.51,59.39,59.43,58001.0,55.8113,55.9053,55.7926,55.8301,58001.0
2023-10-16 12:10:00,59.44,59.62,59.42,59.61,57447.0,55.8395,56.0086,55.8207,55.9992,57447.0
2023-10-16 12:20:00,59.63,59.64,59.42,59.47,76539.0,56.018,56.0274,55.8207,55.8677,76539.0
2023-10-16 12:30:00,59.47,59.59,59.41,59.58,72968.0,55.8677,55.9804,55.8113,55.9711,72968.0
2023-10-16 12:40:00,59.57,59.67,59.54,59.55,56690.0,55.9617,56.0556,55.9335,55.9429,56690.0
2023-10-16 12:50:00,59.55,59.55,59.46,59.51,41766.0,55.9429,55.9429,55.8583,55.9053,41766.0
2023-10-16 13:00:00,59.51,59.56,59.49,59.55,40114.0,55.9053,55.9523,55.8865,55.9429,40114.0
2023-10-16 13:10:00,59.55,59.59,59.54,59.57,38504.0,55.9429,55.9804,55.9335,55.9617,38504.0
2023-10-16 13:20:00,59.57,59.64,59.42,59.62,77770.0,55.9617,56.0274,55.8207,56.0086,77770.0
2023-10-16 13:30:00,59.62,59.71,59.54,59.71,30513.0,56.0086,56.0932,55.9335,56.0932,30513.0
2023-10-16 13:40:00,59.71,59.74,59.67,59.73,39213.0,56.0932,56.1214,56.0556,56.112,39213.0
2023-10-16 13:50:00,59.73,59.88,59.71,59.88,40657.0,56.112,56.2529,56.0932,56.2529,40657.0
2023-10-16 14:00:00,59.88,59.94,59.87,59.89,62784.0,56.2529,56.3092,56.2435,56.2623,62784.0
2023-10-16 14:10:00,59.87,59.88,59.72,59.75,53800.0,56.2435,56.2529,56.1026,56.1308,53800.0
2023-10-16 14:20:00,59.75,59.76,59.61,59.64,40730.0,56.1308,56.1401,55.9992,56.0274,40730.0
2023-10-16 14:30:00,59.63,59.75,59.62,59.66,27174.0,56.018,56.1308,56.0086,56.0462,27174.0
2023-10-16 14:40:00,59.66,59.69,59.65,59.65,20144.0,56.0462,56.0744,56.0368,56.0368,20144.0
2023-10-16 14:50:00,59.65,59.82,59.64,59.79,33550.0,56.0368,56.1965,56.0274,56.1683,33550.0
2023-10-16 15:00:00,59.79,59.82,59.71,59.78,39412.0,56.1683,56.1965,56.0932,56.1589,39412.0
2023-10-16 15:10:00,59.78,59.79,59.68,59.69,57226.0,56.1589,56.1683,56.065,56.0744,57226.0
2023-10-16 15:20:00,59.69,59.77,59.61,59.63,48541.0,56.0744,56.1495,55.9992,56.018,48541.0
2023-10-16 15:30:00,59.63,59.68,59.53,59.58,41481.0,56.018,56.065,55.9241,55.9711,41481.0
2023-10-16 15:40:00,59.58,59.71,59.57,59.6,70315.0,55.9711,56.0932,55.9617,55.9898,70315.0
2023-10-16 15:50:00,59.6,59.67,59.54,59.55,278769.0,55.9898,56.0556,55.9335,55.9429,278769.0
2023-10-17 09:30:00,59.22,59.64,59.21,59.49,121574.0,55.6329,56.0274,55.6235,55.8865,121574.0
2023-10-17 09:40:00,59.5,59.6,59.27,59.27,55050.0,55.8959,55.9898,55.6798,55.6798,55050.0
2023-10-17 09:50:00,59.28,59.45,58.98,58.98,43536.0,55.6892,55.8489,55.4074,55.4074,43536.0
2023-10-17 10:00:00,58.99,59.08,58.87,59.06,42391.0,55.4168,55.5013,55.3041,55.4825,42391.0
2023-10-17 10:10:00,59.07,59.23,59.01,59.16,51097.0,55.4919,55.6423,55.4356,55.5765,51097.0
2023-10-17 10:20:00,59.16,59.19,59.09,59.19,50877.0,55.5765,55.6047,55.5107,55.6047,50877.0
2023-10-17 10:30:00,59.2,59.26,59.08,59.12,43859.0,55.6141,55.6704,55.5013,55.5389,43859.0
2023-10-17 10:40:00,59.11,59.18,58.94,58.95,39632.0,55.5295,55.5953,55.3698,55.3792,39632.0
2023-10-17 10:50:00,58.95,59.03,58.88,59.01,45931.0,55.3792,55.4544,55.3135,55.4356,45931.0
2023-10-17 11:00:00,59.01,59.08,58.95,59.0,42847.0,55.4356,55.5013,55.3792,55.4262,42847.0
2023-10-17 11:10:00,59.0,59.19,58.98,59.19,44783.0,55.4262,55.6047,55.4074,55.6047,44783.0
2023-10-17 11:20:00,59.21,59.39,59.19,59.36,43078.0,55.6235,55.7926,55.6047,55.7644,43078.0
2023-10-17 11:30:00,59.36,59.47,59.35,59.45,45392.0,55.7644,55.8677,55.755,55.8489,45392.0
2023-10-17 11:40:00,59.44,59.62,59.44,59.59,67867.0,55.8395,56.0086,55.8395,55.9804,67867.0
2023-10-17 11:50:00,59.59,59.72,59.51,59.52,60083.0,55.9804,56.1026,55.9053,55.9147,60083.0
2023-10-17 12:00:00,59.51,59.62,59.51,59.6,59845.0,55.9053,56.0086,55.9053,55.9898,59845.0
2023-10-17 12:10:00,59.61,59.69,59.58,59.65,69032.0,55.9992,56.0744,55.9711,56.0368,69032.0
2023-10-17 12:20:00,59.65,59.74,59.62,59.74,57695.0,56.0368,56.1214,56.0086,56.1214,57695.0
2023-10-17 12:30:00,59.74,59.77,59.53,59.53,57584.0,56.1214,56.1495,55.9241,55.9241,57584.0
2023-10-17 12:40:00,59.54,59.57,59.46,59.54,35385.0,55.9335,55.9617,55.8583,55.9335,35385.0
2023-10-17 12:50:00,59.54,59.56,59.4,59.43,31103.0,55.9335,55.9523,55.802,55.8301,31103.0
2023-10-17 13:00:00,59.43,59.49,59.36,59.41,42952.0,55.8301,55.8865,55.7644,55.8113,42952.0
2023-10-17 13:10:00,59.42,59.42,59.3,59.34,52935.0,55.8207,55.8207,55.708,55.7456,52935.0
2023-10-17 13:20:00,59.35,59.46,59.32,59.44,43469.0,55.755,55.8583,55.7268,55.8395,43469.0
2023-10-17 13:30:00,59.45,59.49,59.35,59.35,54113.0,55.8489,55.8865,55.755,55.755,54113.0
2023-10-17 13:40:00,59.35,59.39,59.26,59.3,37179.0,55.755,55.7926,55.6704,55.708,37179.0
2023-10-17 13:50:00,59.29,59.43,59.27,59.42,40865.0,55.6986,55.8301,55.6798,55.8207,40865.0
2023-10-17 14:00:00,59.42,59.44,59.33,59.36,43811.0,55.8207,55.8395,55.7362,55.7644,43811.0
2023-10-17 14:10:00,59.36,59.37,59.27,59.28,42560.0,55.7644,55.7738,55.6798,55.6892,42560.0
2023-10-17 14:20:00,59.28,59.38,59.27,59.38,54326.0,55.6892,55.7832,55.6798,55.7832,54326.0
2023-10-17 14:30:00,59.38,59.38,59.24,59.32,43421.0,55.7832,55.7832,55.6516,55.7268,43421.0
2023-10-17 14:40:00,59.3,59.33,59.25,59.28,51771.0,55.708,55.7362,55.661,55.6892,51771.0
2023-10-17 14:50:00,59.28,59.3,59.15,59.29,106223.0,55.6892,55.708,55.5671,55.6986,106223.0
2023-10-17 15:00:00,59.29,59.47,59.27,59.45,117144.0,55.6986,55.8677,55.6798,55.8489,117144.0
2023-10-17 15:10:00,59.45,59.5,59.38,59.48,131261.0,55.8489,55.8959,55.7832,55.8771,131261.0
2023-10-17 15:20:00,59.49,59.52,59.38,59.48,108667.0,55.8865,55.9147,55.7832,55.8771,108667.0
2023-10-17 15:30:00,59.48,59.49,59.32,59.34,108250.0,55.8771,55.8865,55.7268,55.7456,108250.0
2023-10-17 15:40:00,59.35,59.39,59.25,59.37,133172.0,55.755,55.7926,55.661,55.7738,133172.0
2023-10-17 15:50:00,59.37,59.54,59.35,59.52,309463.0,55.7738,55.9335,55.755,55.9147,309463.0
2023-10-18 09:30:00,59.56,59.88,59.39,59.39,127755.0,55.9523,56.2529,55.7926,55.7926,127755.0
2023-10-18 09:40:00,59.4,59.81,59.38,59.53,62665.0,55.802,56.1871,55.7832,55.9241,62665.0
2023-10-18 09:50:00,59.47,59.5,59.3,59.37,40078.0,55.8677,55.8959,55.708,55.7738,40078.0
2023-10-18 10:00:00,59.39,59.54,59.34,59.37,46004.0,55.7926,55.9335,55.7456,55.7738,46004.0
2023-10-18 10:10:00,59.37,59.4,59.22,59.4,47091.0,55.7738,55.802,55.6329,55.802,47091.0
2023-10-18 10:20:00,59.39,59.39,59.2,59.2,37445.0,55.7926,55.7926,55.6141,55.6141,37445.0
2023-10-18 10:30:00,59.19,59.45,59.17,59.34,33015.0,55.6047,55.8489,55.5859,55.7456,33015.0
2023-10-18 10:40:00,59.33,59.36,59.22,59.23,25788.0,55.7362,55.7644,55.6329,55.6423,25788.0
2023-10-18 10:50:00,59.23,59.36,59.17,59.36,23737.0,55.6423,55.7644,55.5859,55.7644,23737.0
2023-10-18 11:00:00,59.37,59.38,59.23,59.24,26953.0,55.7738,55.7832,55.6423,55.6516,26953.0
2023-10-18 11:10:00,59.24,59.24,59.04,59.24,30152.0,55.6516,55.6516,55.4638,55.6516,30152.0
2023-10-18 11:20:00,59.24,59.37,59.21,59.26,55660.0,55.6516,55.7738,55.6235,55.6704,55660.0
2023-10-18 11:30:00,59.25,59.25,59.04,59.16,44233.0,55.661,55.661,55.4638,55.5765,44233.0
2023-10-18 11:40:00,59.15,59.2,59.01,59.04,28671.0,55.5671,55.6141,55.4356,55.4638,28671.0
2023-10-18 11:50:00,59.05,59.06,58.92,58.95,34863.0,55.4732,55.4825,55.351,55.3792,34863.0
2023-10-18 12:00:00,58.95,59.08,58.83,59.02,44896.0,55.3792,55.5013,55.2665,55.445,44896.0
2023-10-18 12:10:00,59.02,59.03,58.84,58.91,42350.0,55.445,55.4544,55.2759,55.3416,42350.0
2023-10-18 12:20:00,58.91,59.0,58.88,58.89,48223.0,55.3416,55.4262,55.3135,55.3228,48223.0
2023-10-18 12:30:00,58.89,58.92,58.8,58.81,34464.0,55.3228,55.351,55.2383,55.2477,34464.0
2023-10-18 12:40:00,58.82,58.95,58.81,58.9,46260.0,55.2571,55.3792,55.2477,55.3322,46260.0
2023-10-18 12:50:00,58.88,58.96,58.85,58.96,34313.0,55.3135,55.3886,55.2853,55.3886,34313.0
2023-10-18 13:00:00,58.96,59.17,58.92,59.15,63127.0,55.3886,55.5859,55.351,55.5671,63127.0
2023-10-18 13:10:00,59.15,59.2,58.98,59.01,29047.0,55.5671,55.6141,55.4074,55.4356,29047.0
2023-10-18 13:20:00,59.02,59.1,58.98,59.05,32049.0,55.445,55.5201,55.4074,55.4732,32049.0
2023-10-18 13:30:00,59.03,59.03,58.89,58.96,37666.0,55.4544,55.4544,55.3228,55.3886,37666.0
2023-10-18 13:40:00,58.95,59.09,58.94,59.05,32335.0,55.3792,55.5107,55.3698,55.4732,32335.0
2023-10-18 13:50:00,59.04,59.18,59.03,59.17,30485.0,55.4638,55.5953,55.4544,55.5859,30485.0
2023-10-18 14:00:00,59.17,59.37,59.11,59.33,193096.0,55.5859,55.7738,55.5295,55.7362,193096.0
2023-10-18 14:10:00,59.34,59.39,59.27,59.29,39179.0,55.7456,55.7926,55.6798,55.6986,39179.0
2023-10-18 14:20:00,59.28,59.31,59.24,59.27,42618.0,55.6892,55.7174,55.6516,55.6798,42618.0
2023-10-18 14:30:00,59.26,59.4,59.24,59.3,47897.0,55.6704,55.802,55.6516,55.708,47897.0
2023-10-18 14:40:00,59.29,59.35,59.25,59.26,47416.0,55.6986,55.755,55.661,55.6704,47416.0
2023-10-18 14:50:00,59.26,59.29,59.17,59.28,58357.0,55.6704,55.6986,55.5859,55.6892,58357.0
2023-10-18 15:00:00,59.28,59.28,59.19,59.21,136387.0,55.6892,55.6892,55.6047,55.6235,136387.0
2023-10-18 15:10:00,59.21,59.35,59.19,59.3,50920.0,55.6235,55.755,55.6047,55.708,50920.0
2023-10-18 15:20:00,59.3,59.39,59.22,59.25,97171.0,55.708,55.7926,55.6329,55.661,97171.0
2023-10-18 15:30:00,59.26,59.39,59.24,59.32,62449.0,55.6704,55.7926,55.6516,55.7268,62449.0
2023-10-18 15:40:00,59.31,59.33,59.19,59.32,206946.0,55.7174,55.7362,55.6047,55.7268,206946.0
2023-10-18 15:50:00,59.32,59.39,59.3,59.34,563333.0,55.7268,55.7926,55.708,55.7456,563333.0
2023-10-19 09:30:00,59.24,59.58,59.19,59.55,78470.0,55.6516,55.9711,55.6047,55.9429,78470.0
2023-10-19 09:40:00,59.55,59.62,59.49,59.56,66667.0,55.9429,56.0086,55.8865,55.9523,66667.0
2023-10-19 09:50:00,59.55,59.6,59.45,59.54,107995.0,55.9429,55.9898,55.8489,55.9335,107995.0
2023-10-19 10:00:00,59.54,59.6,59.4,59.41,77075.0,55.9335,55.9898,55.802,55.8113,77075.0
2023-10-19 10:10:00,59.42,59.47,59.31,59.39,63593.0,55.8207,55.8677,55.7174,55.7926,63593.0
2023-10-19 10:20:00,59.4,59.42,59.2,59.24,66051.0,55.802,55.8207,55.6141,55.6516,66051.0
2023-10-19 10:30:00,59.25,59.3,59.06,59.13,80458.0,55.661,55.708,55.4825,55.5483,80458.0
2023-10-19 10:40:00,59.13,59.27,59.09,59.19,41678.0,55.5483,55.6798,55.5107,55.6047,41678.0
2023-10-19 10:50:00,59.17,59.35,59.11,59.14,34247.0,55.5859,55.755,55.5295,55.5577,34247.0
2023-10-19 11:00:00,59.11,59.19,59.02,59.05,39608.0,55.5295,55.6047,55.445,55.4732,39608.0
2023-10-19 11:10:00,59.06,59.16,59.01,59.13,48421.0,55.4825,55.5765,55.4356,55.5483,48421.0
2023-10-19 11:20:00,59.14,59.33,59.13,59.31,25450.0,55.5577,55.7362,55.5483,55.7174,25450.0
2023-10-19 11:30:00,59.31,59.55,59.28,59.54,26279.0,55.7174,55.9429,55.6892,55.9335,26279.0
2023-10-19 11:40:00,59.54,59.65,59.54,59.65,23709.0,55.9335,56.0368,55.9335,56.0368,23709.0
2023-10-19 11:50:00,59.65,59.66,59.52,59.64,31466.0,56.0368,56.0462,55.9147,56.0274,31466.0
2023-10-19 12:00:00,59.62,59.87,59.52,59.7,77329.0,56.0086,56.2435,55.9147,56.0838,77329.0
2023-10-19 12:10:00,59.71,59.88,59.67,59.86,54485.0,56.0932,56.2529,56.0556,56.2341,54485.0
2023-10-19 12:20:00,59.85,59.95,59.4,59.44,71947.0,56.2247,56.3186,55.802,55.8395,71947.0
2023-10-19 12:30:00,59.45,59.62,59.19,59.31,56773.0,55.8489,56.0086,55.6047,55.7174,56773.0
2023-10-19 12:40:00,59.33,59.59,59.23,59.59,73048.0,55.7362,55.9804,55.6423,55.9804,73048.0
2023-10-19 12:50:00,59.58,59.83,59.54,59.83,81917.0,55.9711,56.2059,55.9335,56.2059,81917.0
2023-10-19 13:00:00,59.83,59.96,59.81,59.93,51111.0,56.2059,56.328,56.1871,56.2999,51111.0
2023-10-19 13:10:00,59.93,59.93,59.61,59.73,30341.0,56.2999,56.2999,55.9992,56.112,30341.0
2023-10-19 13:20:00,59.73,59.74,59.54,59.68,78255.0,56.112,56.1214,55.9335,56.065,78255.0
2023-10-19 13:30:00,59.73,59.78,59.41,59.42,40566.0,56.112,56.1589,55.8113,55.8207,40566.0
2023-10-19 13:40:00,59.43,59.45,59.34,59.34,38305.0,55.8301,55.8489,55.7456,55.7456,38305.0
2023-10-19 13:50:00,59.36,59.47,59.33,59.36,28401.0,55.7644,55.8677,55.7362,55.7644,28401.0
2023-10-19 14:00:00,59.35,59.53,59.33,59.38,64176.0,55.755,55.9241,55.7362,55.7832,64176.0
2023-10-19 14:10:00,59.39,59.44,59.3,59.36,41644.0,55.7926,55.8395,55.708,55.7644,41644.0
2023-10-19 14:20:00,59.36,59.37,59.17,59.3,40517.0,55.7644,55.7738,55.5859,55.708,40517.0
2023-10-19 14:30:00,59.29,59.34,59.24,59.33,63248.0,55.6986,55.7456,55.6516,55.7362,63248.0
2023-10-19 14:40:00,59.33,59.33,59.16,59.25,85044.0,55.7362,55.7362,55.5765,55.661,85044.0
2023-10-19 14:50:00,59.25,59.34,59.21,59.26,94747.0,55.661,55.7456,55.6235,55.6704,94747.0
2023-10-19 15:00:00,59.25,59.28,59.17,59.17,80051.0,55.661,55.6892,55.5859,55.5859,80051.0
2023-10-19 15:10:00,59.17,59.24,59.11,59.21,66141.0,55.5859,55.6516,55.5295,55.6235,66141.0
2023-10-19 15:20:00,59.21,59.29,59.17,59.22,107631.0,55.6235,55.6986,55.5859,55.6329,107631.0
2023-10-19 15:30:00,59.22,59.35,59.21,59.21,95328.0,55.6329,55.755,55.6235,55.6235,95328.0
2023-10-19 15:40:00,59.2,59.22,59.04,59.22,128828.0,55.6141,55.6329,55.4638,55.6329,128828.0
2023-10-19 15:50:00,59.22,59.23,59.05,59.05,411497.0,55.6329,55.6423,55.4732,55.4732,411497.0
2023-10-20 09:30:00,59.0,59.21,58.89,58.99,244342.0,55.4262,55.6235,55.3228,55.4168,244342.0
2023-10-20 09:40:00,59.0,59.21,58.99,59.16,97098.0,55.4262,55.6235,55.4168,55.5765,97098.0
2023-10-20 09:50:00,59.17,59.25,58.99,59.08,94912.0,55.5859,55.661,55.4168,55.5013,94912.0
2023-10-20 10:00:00,59.08,59.08,58.84,58.95,37811.0,55.5013,55.5013,55.2759,55.3792,37811.0
2023-10-20 10:10:00,58.93,59.01,58.84,58.91,65623.0,55.3604,55.4356,55.2759,55.3416,65623.0
2023-10-20 10:20:00,58.92,58.99,58.84,58.91,33906.0,55.351,55.4168,55.2759,55.3416,33906.0
2023-10-20 10:30:00,58.9,59.08,58.88,58.97,41227.0,55.3322,55.5013,55.3135,55.398,41227.0
2023-10-20 10:40:00,58.95,59.2,58.91,59.18,36647.0,55.3792,55.6141,55.3416,55.5953,36647.0
2023-10-20 10:50:00,59.18,59.34,59.17,59.29,33232.0,55.5953,55.7456,55.5859,55.6986,33232.0
2023-10-20 11:00:00,59.31,59.38,59.2,59.21,36163.0,55.7174,55.7832,55.6141,55.6235,36163.0
2023-10-20 11:10:00,59.2,59.32,59.14,59.31,42385.0,55.6141,55.7268,55.5577,55.7174,42385.0
2023-10-20 11:20:00,59.28,59.41,59.25,59.36,39509.0,55.6892,55.8113,55.661,55.7644,39509.0
2023-10-20 11:30:00,59.35,59.38,59.2,59.28,46891.0,55.755,55.7832,55.6141,55.6892,46891.0
2023-10-20 11:40:00,59.27,59.37,59.21,59.33,41414.0,55.6798,55.7738,55.6235,55.7362,41414.0
2023-10-20 11:50:00,59.31,59.31,59.13,59.21,45300.0,55.7174,55.7174,55.5483,55.6235,45300.0
2023-10-20 12:00:00,59.2,59.25,59.06,59.16,132370.0,55.6141,55.661,55.4825,55.5765,132370.0
2023-10-20 12:10:00,59.14,59.16,59.09,59.13,33082.0,55.5577,55.5765,55.5107,55.5483,33082.0
2023-10-20 12:20:00,59.13,59.31,59.08,59.2,63982.0,55.5483,55.7174,55.5013,55.6141,63982.0
2023-10-20 12:30:00,59.2,59.22,59.1,59.17,50525.0,55.6141,55.6329,55.5201,55.5859,50525.0
2023-10-20 12:40:00,59.18,59.19,58.99,59.05,30376.0,55.5953,55.6047,55.4168,55.4732,30376.0
2023-10-20 12:50:00,59.05,59.05,58.86,58.89,32548.0,55.4732,55.4732,55.2947,55.3228,32548.0
2023-10-20 13:00:00,58.9,58.9,58.7,58.75,38605.0,55.3322,55.3322,55.1444,55.1913,38605.0
2023-10-20 13:10:00,58.75,58.9,58.74,58.87,31893.0,55.1913,55.3322,55.1819,55.3041,31893.0
2023-10-20 13:20:00,58.86,58.91,58.67,58.73,45892.0,55.2947,55.3416,55.1162,55.1725,45892.0
2023-10-20 13:30:00,58.74,58.74,58.62,58.62,30100.0,55.1819,55.1819,55.0692,55.0692,30100.0
2023-10-20 13:40:00,58.62,58.72,58.62,58.64,31528.0,55.0692,55.1631,55.0692,55.088,31528.0
2023-10-20 13:50:00,58.64,58.76,58.62,58.75,24476.0,55.088,55.2007,55.0692,55.1913,24476.0
2023-10-20 14:00:00,58.75,58.75,58.56,58.56,36934.0,55.1913,55.1913,55.0128,55.0128,36934.0
2023-10-20 14:10:00,58.55,58.57,58.36,58.39,48426.0,55.0034,55.0222,54.825,54.8531,48426.0
2023-10-20 14:20:00,58.39,58.41,58.31,58.37,30856.0,54.8531,54.8719,54.778,54.8343,30856.0
2023-10-20 14:30:00,58.37,58.62,58.36,58.52,50569.0,54.8343,55.0692,54.825,54.9753,50569.0
2023-10-20 14:40:00,58.53,58.56,58.48,58.54,53902.0,54.9847,55.0128,54.9377,54.994,53902.0
2023-10-20 14:50:00,58.53,58.53,58.44,58.48,47216.0,54.9847,54.9847,54.9001,54.9377,47216.0
2023-10-20 15:00:00,58.48,58.55,58.36,58.37,39770.0,54.9377,55.0034,54.825,54.8343,39770.0
2023-10-20 15:10:00,58.37,58.5,58.33,58.48,47839.0,54.8343,54.9565,54.7968,54.9377,47839.0
2023-10-20 15:20:00,58.48,58.48,58.31,58.41,44928.0,54.9377,54.9377,54.778,54.8719,44928.0
2023-10-20 15:30:00,58.42,58.44,58.23,58.23,87980.0,54.8813,54.9001,54.7028,54.7028,87980.0
2023-10-20 15:40:00,58.22,58.22,58.09,58.22,90070.0,54.6934,54.6934,54.5713,54.6934,90070.0
2023-10-20 15:50:00,58.2,58.22,58.03,58.1,445896.0,54.6746,54.6934,54.5149,54.5807,445896.0
2023-10-23 09:30:00,57.9,57.9,57.11,57.62,118256.0,54.3928,54.3928,53.6507,54.1298,118256.0
2023-10-23 09:40:00,57.59,57.73,57.45,57.73,123166.0,54.1016,54.2331,53.9701,54.2331,123166.0
2023-10-23 09:50:00,57.74,58.05,57.71,58.05,47535.0,54.2425,54.5337,54.2143,54.5337,47535.0
2023-10-23 10:00:00,58.04,58.06,57.82,58.04,56220.0,54.5243,54.5431,54.3177,54.5243,56220.0
2023-10-23 10:10:00,58.04,58.16,58.02,58.04,39035.0,54.5243,54.6371,54.5055,54.5243,39035.0
2023-10-23 10:20:00,58.04,58.12,57.9,57.91,43663.0,54.5243,54.5995,54.3928,54.4022,43663.0
2023-10-23 10:30:00,57.9,58.02,57.88,57.98,43438.0,54.3928,54.5055,54.374,54.468,43438.0
2023-10-23 10:40:00,57.98,58.21,57.97,58.21,31174.0,54.468,54.684,54.4586,54.684,31174.0
2023-10-23 10:50:00,58.21,58.34,58.07,58.08,106792.0,54.684,54.8062,54.5525,54.5619,106792.0
2023-10-23 11:00:00,58.1,58.27,58.1,58.25,49795.0,54.5807,54.7404,54.5807,54.7216,49795.0
2023-10-23 11:10:00,58.26,58.35,58.21,58.35,39620.0,54.731,54.8156,54.684,54.8156,39620.0
2023-10-23 11:20:00,58.36,58.52,58.35,58.49,35158.0,54.825,54.9753,54.8156,54.9471,35158.0
2023-10-23 11:30:00,58.51,58.6,58.47,58.57,37399.0,54.9659,55.0504,54.9283,55.0222,37399.0
2023-10-23 11:40:00,58.57,58.59,58.3,58.39,43379.0,55.0222,55.041,54.7686,54.8531,43379.0
2023-10-23 11:50:00,58.39,58.45,58.33,58.45,28662.0,54.8531,54.9095,54.7968,54.9095,28662.0
2023-10-23 12:00:00,58.45,58.46,58.28,58.33,49501.0,54.9095,54.9189,54.7498,54.7968,49501.0
2023-10-23 12:10:00,58.31,58.4,58.24,58.28,58238.0,54.778,54.8625,54.7122,54.7498,58238.0
2023-10-23 12:20:00,58.27,58.42,58.24,58.35,48060.0,54.7404,54.8813,54.7122,54.8156,48060.0
2023-10-23 12:30:00,58.35,58.46,58.32,58.42,57630.0,54.8156,54.9189,54.7874,54.8813,57630.0
2023-10-23 12:40:00,58.41,58.44,58.36,58.39,44548.0,54.8719,54.9001,54.825,54.8531,44548.0
2023-10-23 12:50:00,58.39,58.55,58.35,58.55,39228.0,54.8531,55.0034,54.8156,55.0034,39228.0
2023-10-23 13:00:00,58.55,58.57,58.44,58.48,40894.0,55.0034,55.0222,54.9001,54.9377,40894.0
2023-10-23 13:10:00,58.48,58.5,58.41,58.45,57754.0,54.9377,54.9565,54.8719,54.9095,57754.0
2023-10-23 13:20:00,58.44,58.45,58.31,58.37,38722.0,54.9001,54.9095,54.778,54.8343,38722.0
2023-10-23 13:30:00,58.38,58.46,58.27,58.42,48215.0,54.8437,54.9189,54.7404,54.8813,48215.0
2023-10-23 13:40:00,58.41,58.51,58.39,58.49,57845.0,54.8719,54.9659,54.8531,54.9471,57845.0
2023-10-23 13:50:00,58.48,58.55,58.35,58.41,60817.0,54.9377,55.0034,54.8156,54.8719,60817.0
2023-10-23 14:00:00,58.4,58.4,58.21,58.33,62601.0,54.8625,54.8625,54.684,54.7968,62601.0
2023-10-23 14:10:00,58.33,58.38,58.3,58.37,47346.0,54.7968,54.8437,54.7686,54.8343,47346.0
2023-10-23 14:20:00,58.36,58.43,58.33,58.41,68281.0,54.825,54.8907,54.7968,54.8719,68281.0
2023-10-23 14:30:00,58.41,58.59,58.39,58.58,60396.0,54.8719,55.041,54.8531,55.0316,60396.0
2023-10-23 14:40:00,58.57,58.62,58.41,58.48,57394.0,55.0222,55.0692,54.8719,54.9377,57394.0
2023-10-23 14:50:00,58.47,58.5,58.43,58.48,58696.0,54.9283,54.9565,54.8907,54.9377,58696.0
2023-10-23 15:00:00,58.47,58.5,58.36,58.47,72821.0,54.9283,54.9565,54.825,54.9283,72821.0
2023-10-23 15:10:00,58.46,58.47,58.34,58.37,105257.0,54.9189,54.9283,54.8062,54.8343,105257.0
2023-10-23 15:20:00,58.35,58.36,58.16,58.2,119279.0,54.8156,54.825,54.6371,54.6746,119279.0
2023-10-23 15:30:00,58.19,58.22,58.03,58.04,83508.0,54.6652,54.6934,54.5149,54.5243,83508.0
2023-10-23 15:40:00,58.03,58.2,57.99,58.11,128613.0,54.5149,54.6746,54.4774,54.5901,128613.0
2023-10-23 15:50:00,58.1,58.11,57.93,58.04,327707.0,54.5807,54.5901,54.421,54.5243,327707.0
2023-10-24 09:30:00,58.39,58.88,58.38,58.75,89185.0,54.8531,55.3135,54.8437,55.1913,89185.0
2023-10-24 09:40:00,58.73,58.8,58.55,58.8,48566.0,55.1725,55.2383,55.0034,55.2383,48566.0
2023-10-24 09:50:00,58.81,58.96,58.68,58.86,37813.0,55.2477,55.3886,55.1256,55.2947,37813.0
2023-10-24 10:00:00,58.86,58.86,58.48,58.63,45186.0,55.2947,55.2947,54.9377,55.0786,45186.0
2023-10-24 10:10:00,58.64,58.79,58.56,58.77,89497.0,55.088,55.2289,55.0128,55.2101,89497.0
2023-10-24 10:20:00,58.78,58.93,58.65,58.92,102717.0,55.2195,55.3604,55.0974,55.351,102717.0
2023-10-24 10:30:00,58.86,58.9,58.74,58.82,43025.0,55.2947,55.3322,55.1819,55.2571,43025.0
2023-10-24 10:40:00,58.85,58.88,58.71,58.84,37303.0,55.2853,55.3135,55.1537,55.2759,37303.0
2023-10-24 10:50:00,58.86,58.96,58.79,58.85,63175.0,55.2947,55.3886,55.2289,55.2853,63175.0
2023-10-24 11:00:00,58.85,58.94,58.69,58.91,46131.0,55.2853,55.3698,55.135,55.3416,46131.0
2023-10-24 11:10:00,58.92,59.06,58.9,59.05,44493.0,55.351,55.4825,55.3322,55.4732,44493.0
2023-10-24 11:20:00,59.05,59.15,59.0,59.07,127871.0,55.4732,55.5671,55.4262,55.4919,127871.0
2023-10-24 11:30:00,59.06,59.14,58.97,59.04,69989.0,55.4825,55.5577,55.398,55.4638,69989.0
2023-10-24 11:40:00,59.04,59.09,58.94,58.94,18666.0,55.4638,55.5107,55.3698,55.3698,18666.0
2023-10-24 11:50:00,58.94,58.95,58.81,58.95,49741.0,55.3698,55.3792,55.2477,55.3792,49741.0
2023-10-24 12:00:00,58.96,58.98,58.88,58.93,41765.0,55.3886,55.4074,55.3135,55.3604,41765.0
2023-10-24 12:10:00,58.94,59.01,58.85,58.89,40207.0,55.3698,55.4356,55.2853,55.3228,40207.0
2023-10-24 12:20:00,58.89,58.93,58.8,58.85,31558.0,55.3228,55.3604,55.2383,55.2853,31558.0
2023-10-24 12:30:00,58.85,58.91,58.78,58.88,40602.0,55.2853,55.3416,55.2195,55.3135,40602.0
2023-10-24 12:40:00,58.88,58.93,58.84,58.84,32581.0,55.3135,55.3604,55.2759,55.2759,32581.0
2023-10-24 12:50:00,58.85,58.91,58.82,58.9,28508.0,55.2853,55.3416,55.2571,55.3322,28508.0
2023-10-24 13:00:00,58.89,59.0,58.87,58.9,28035.0,55.3228,55.4262,55.3041,55.3322,28035.0
2023-10-24 13:10:00,58.89,58.9,58.79,58.87,51265.0,55.3228,55.3322,55.2289,55.3041,51265.0
2023-10-24 13:20:00,58.88,58.97,58.85,58.95,36810.0,55.3135,55.398,55.2853,55.3792,36810.0
2023-10-24 13:30:00,58.96,59.03,58.9,58.91,31079.0,55.3886,55.4544,55.3322,55.3416,31079.0
2023-10-24 13:40:00,58.91,59.06,58.9,59.03,30145.0,55.3416,55.4825,55.3322,55.4544,30145.0
2023-10-24 13:50:00,59.04,59.06,58.95,58.96,25645.0,55.4638,55.4825,55.3792,55.3886,25645.0
2023-10-24 14:00:00,58.97,59.01,58.92,58.97,29298.0,55.398,55.4356,55.351,55.398,29298.0
2023-10-24 14:10:00,58.98,59.03,58.96,59.03,23806.0,55.4074,55.4544,55.3886,55.4544,23806.0
2023-10-24 14:20:00,59.02,59.03,58.98,59.03,24810.0,55.445,55.4544,55.4074,55.4544,24810.0
2023-10-24 14:30:00,59.03,59.11,59.03,59.08,22179.0,55.4544,55.5295,55.4544,55.5013,22179.0
2023-10-24 14:40:00,59.08,59.14,59.04,59.11,19636.0,55.5013,55.5577,55.4638,55.5295,19636.0
2023-10-24 14:50:00,59.1,59.24,59.06,59.22,147139.0,55.5201,55.6516,55.4825,55.6329,147139.0
2023-10-24 15:00:00,59.23,59.3,59.16,59.26,94321.0,55.6423,55.708,55.5765,55.6704,94321.0
2023-10-24 15:10:00,59.25,59.31,59.14,59.15,131365.0,55.661,55.7174,55.5577,55.5671,131365.0
2023-10-24 15:20:00,59.15,59.18,59.09,59.13,50420.0,55.5671,55.5953,55.5107,55.5483,50420.0
2023-10-24 15:30:00,59.14,59.19,59.11,59.14,80124.0,55.5577,55.6047,55.5295,55.5577,80124.0
2023-10-24 15:40:00,59.14,59.14,59.01,59.05,103367.0,55.5577,55.5577,55.4356,55.4732,103367.0
2023-10-24 15:50:00,59.04,59.12,58.98,59.07,411809.0,55.4638,55.5389,55.4074,55.4919,411809.0
2023-10-25 09:30:00,59.04,59.44,59.0,59.43,91089.0,55.4638,55.8395,55.4262,55.8301,91089.0
2023-10-25 09:40:00,59.43,59.55,59.09,59.26,29794.0,55.8301,55.9429,55.5107,55.6704,29794.0
2023-10-25 09:50:00,59.24,59.41,59.05,59.05,19709.0,55.6516,55.8113,55.4732,55.4732,19709.0
2023-10-25 10:00:00,59.01,59.01,58.79,58.84,42543.0,55.4356,55.4356,55.2289,55.2759,42543.0
2023-10-25 10:10:00,58.85,59.0,58.83,58.99,31993.0,55.2853,55.4262,55.2665,55.4168,31993.0
2023-10-25 10:20:00,58.98,59.07,58.9,58.97,25175.0,55.4074,55.4919,55.3322,55.398,25175.0
2023-10-25 10:30:00,58.95,59.32,58.9,59.31,31270.0,55.3792,55.7268,55.3322,55.7174,31270.0
2023-10-25 10:40:00,59.3,59.51,59.3,59.48,23142.0,55.708,55.9053,55.708,55.8771,23142.0
2023-10-25 10:50:00,59.47,59.47,59.33,59.46,27638.0,55.8677,55.8677,55.7362,55.8583,27638.0
2023-10-25 11:00:00,59.45,59.59,59.41,59.44,34809.0,55.8489,55.9804,55.8113,55.8395,34809.0
2023-10-25 11:10:00,59.45,59.57,59.39,59.56,30711.0,55.8489,55.9617,55.7926,55.9523,30711.0
2023-10-25 11:20:00,59.55,59.67,59.48,59.6,36494.0,55.9429,56.0556,55.8771,55.9898,36494.0
2023-10-25 11:30:00,59.63,59.65,59.42,59.5,23356.0,56.018,56.0368,55.8207,55.8959,23356.0
2023-10-25 11:40:00,59.48,59.52,59.42,59.46,25315.0,55.8771,55.9147,55.8207,55.8583,25315.0
2023-10-25 11:50:00,59.47,59.68,59.46,59.52,34458.0,55.8677,56.065,55.8583,55.9147,34458.0
2023-10-25 12:00:00,59.52,59.52,59.37,59.43,39465.0,55.9147,55.9147,55.7738,55.8301,39465.0
2023-10-25 12:10:00,59.42,59.42,59.31,59.35,21767.0,55.8207,55.8207,55.7174,55.755,21767.0
2023-10-25 12:20:00,59.36,59.47,59.32,59.38,24549.0,55.7644,55.8677,55.7268,55.7832,24549.0
2023-10-25 12:30:00,59.39,59.5,59.38,59.45,34918.0,55.7926,55.8959,55.7832,55.8489,34918.0
2023-10-25 12:40:00,59.45,59.56,59.42,59.48,31339.0,55.8489,55.9523,55.8207,55.8771,31339.0
2023-10-25 12:50:00,59.48,59.48,59.34,59.39,20892.0,55.8771,55.8771,55.7456,55.7926,20892.0
2023-10-25 13:00:00,59.39,59.43,59.29,59.36,37539.0,55.7926,55.8301,55.6986,55.7644,37539.0
2023-10-25 13:10:00,59.36,59.46,59.34,59.43,38302.0,55.7644,55.8583,55.7456,55.8301,38302.0
2023-10-25 13:20:00,59.44,59.5,59.41,59.44,26983.0,55.8395,55.8959,55.8113,55.8395,26983.0
2023-10-25 13:30:00,59.43,59.45,59.31,59.35,39350.0,55.8301,55.8489,55.7174,55.755,39350.0
2023-10-25 13:40:00,59.35,59.44,59.34,59.42,41157.0,55.755,55.8395,55.7456,55.8207,41157.0
2023-10-25 13:50:00,59.42,59.44,59.37,59.44,44466.0,55.8207,55.8395,55.7738,55.8395,44466.0
2023-10-25 14:00:00,59.45,59.47,59.4,59.42,33398.0,55.8489,55.8677,55.802,55.8207,33398.0
2023-10-25 14:10:00,59.43,59.54,59.41,59.48,34396.0,55.8301,55.9335,55.8113,55.8771,34396.0
2023-10-25 14:20:00,59.48,59.49,59.39,59.41,21937.0,55.8771,55.8865,55.7926,55.8113,21937.0
2023-10-25 14:30:00,59.41,59.46,59.39,59.43,28655.0,55.8113,55.8583,55.7926,55.8301,28655.0
2023-10-25 14:40:00,59.44,59.52,59.42,59.48,35818.0,55.8395,55.9147,55.8207,55.8771,35818.0
2023-10-25 14:50:00,59.48,59.55,59.46,59.5,25421.0,55.8771,55.9429,55.8583,55.8959,25421.0
2023-10-25 15:00:00,59.5,59.52,59.43,59.48,29682.0,55.8959,55.9147,55.8301,55.8771,29682.0
2023-10-25 15:10:00,59.48,59.54,59.41,59.49,39216.0,55.8771,55.9335,55.8113,55.8865,39216.0
2023-10-25 15:20:00,59.49,59.55,59.4,59.44,42534.0,55.8865,55.9429,55.802,55.8395,42534.0
2023-10-25 15:30:00,59.43,59.54,59.42,59.48,58106.0,55.8301,55.9335,55.8207,55.8771,58106.0
2023-10-25 15:40:00,59.48,59.56,59.46,59.55,79515.0,55.8771,55.9523,55.8583,55.9429,79515.0
2023-10-25 15:50:00,59.54,59.61,59.41,59.49,410369.0,55.9335,55.9992,55.8113,55.8865,410369.0
2023-10-26 09:30:00,59.61,60.24,59.61,60.13,113062.0,55.9992,56.5911,55.9992,56.4877,113062.0
2023-10-26 09:40:00,60.13,60.31,60.04,60.17,72872.0,56.4877,56.6568,56.4032,56.5253,72872.0
2023-10-26 09:50:00,60.17,60.49,60.15,60.24,58706.0,56.5253,56.8259,56.5065,56.5911,58706.0
2023-10-26 10:00:00,60.21,60.56,60.13,60.51,47474.0,56.5629,56.8917,56.4877,56.8447,47474.0
2023-10-26 10:10:00,60.51,60.56,60.26,60.36,80247.0,56.8447,56.8917,56.6099,56.7038,80247.0
2023-10-26 10:20:00,60.36,60.44,60.15,60.16,65765.0,56.7038,56.779,56.5065,56.5159,65765.0
2023-10-26 10:30:00,60.15,60.24,60.02,60.24,50601.0,56.5065,56.5911,56.3844,56.5911,50601.0
2023-10-26 10:40:00,60.24,60.27,60.07,60.16,136637.0,56.5911,56.6193,56.4314,56.5159,136637.0
2023-10-26 10:50:00,60.14,60.16,59.86,59.87,51712.0,56.4971,56.5159,56.2341,56.2435,51712.0
2023-10-26 11:00:00,59.88,59.95,59.82,59.9,68070.0,56.2529,56.3186,56.1965,56.2717,68070.0
2023-10-26 11:10:00,59.91,59.97,59.8,59.91,48373.0,56.2811,56.3374,56.1777,56.2811,48373.0
2023-10-26 11:20:00,59.92,60.04,59.9,60.02,35439.0,56.2905,56.4032,56.2717,56.3844,35439.0
2023-10-26 11:30:00,60.03,60.05,59.91,59.97,33569.0,56.3938,56.4126,56.2811,56.3374,33569.0
2023-10-26 11:40:00,59.97,59.98,59.84,59.93,35411.0,56.3374,56.3468,56.2153,56.2999,35411.0
2023-10-26 11:50:00,59.93,59.93,59.74,59.74,27629.0,56.2999,56.2999,56.1214,56.1214,27629.0
2023-10-26 12:00:00,59.73,59.78,59.56,59.58,39088.0,56.112,56.1589,55.9523,55.9711,39088.0
2023-10-26 12:10:00,59.58,59.79,59.57,59.78,44361.0,55.9711,56.1683,55.9617,56.1589,44361.0
2023-10-26 12:20:00,59.79,59.84,59.71,59.8,47396.0,56.1683,56.2153,56.0932,56.1777,47396.0
2023-10-26 12:30:00,59.79,59.84,59.67,59.7,28594.0,56.1683,56.2153,56.0556,56.0838,28594.0
2023-10-26 12:40:00,59.68,59.83,59.64,59.77,31354.0,56.065,56.2059,56.0274,56.1495,31354.0
2023-10-26 12:50:00,59.77,59.79,59.68,59.69,30887.0,56.1495,56.1683,56.065,56.0744,30887.0
2023-10-26 13:00:00,59.69,59.82,59.67,59.69,33543.0,56.0744,56.1965,56.0556,56.0744,33543.0
2023-10-26 13:10:00,59.69,59.78,59.69,59.72,23971.0,56.0744,56.1589,56.0744,56.1026,23971.0
2023-10-26 13:20:00,59.72,59.75,59.68,59.71,36668.0,56.1026,56.1308,56.065,56.0932,36668.0
2023-10-26 13:30:00,59.7,59.73,59.64,59.68,24569.0,56.0838,56.112,56.0274,56.065,24569.0
2023-10-26 13:40:00,59.67,59.78,59.66,59.76,25160.0,56.0556,56.1589,56.0462,56.1401,25160.0
2023-10-26 13:50:00,59.75,59.85,59.73,59.78,38188.0,56.1308,56.2247,56.112,56.1589,38188.0
2023-10-26 14:00:00,59.78,59.79,59.75,59.76,20605.0,56.1589,56.1683,56.1308,56.1401,20605.0
2023-10-26 14:10:00,59.76,59.9,59.75,59.85,25176.0,56.1401,56.2717,56.1308,56.2247,25176.0
2023-10-26 14:20:00,59.85,59.88,59.75,59.76,30779.0,56.2247,56.2529,56.1308,56.1401,30779.0
2023-10-26 14:30:00,59.76,59.83,59.71,59.79,47223.0,56.1401,56.2059,56.0932,56.1683,47223.0
2023-10-26 14:40:00,59.79,59.88,59.74,59.82,36857.0,56.1683,56.2529,56.1214,56.1965,36857.0
2023-10-26 14:50:00,59.83,59.83,59.77,59.79,42624.0,56.2059,56.2059,56.1495,56.1683,42624.0
2023-10-26 15:00:00,59.79,59.99,59.79,59.86,41807.0,56.1683,56.3562,56.1683,56.2341,41807.0
2023-10-26 15:10:00,59.86,59.9,59.77,59.82,43032.0,56.2341,56.2717,56.1495,56.1965,43032.0
2023-10-26 15:20:00,59.83,59.87,59.75,59.76,43340.0,56.2059,56.2435,56.1308,56.1401,43340.0
2023-10-26 15:30:00,59.76,59.9,59.74,59.89,75054.0,56.1401,56.2717,56.1214,56.2623,75054.0
2023-10-26 15:40:00,59.88,59.93,59.82,59.93,103469.0,56.2529,56.2999,56.1965,56.2999,103469.0
2023-10-26 15:50:00,59.93,59.94,59.76,59.77,293891.0,56.2999,56.3092,56.1401,56.1495,293891.0
2023-10-27 09:30:00,59.0,59.77,58.5,59.65,173936.0,55.4262,56.1495,54.9565,56.0368,173936.0
2023-10-27 09:40:00,59.64,59.96,59.3,59.55,106562.0,56.0274,56.328,55.708,55.9429,106562.0
2023-10-27 09:50:00,59.53,59.67,59.35,59.44,80339.0,55.9241,56.0556,55.755,55.8395,80339.0
2023-10-27 10:00:00,59.45,59.45,59.1,59.17,72522.0,55.8489,55.8489,55.5201,55.5859,72522.0
2023-10-27 10:10:00,59.19,59.31,59.12,59.2,48830.0,55.6047,55.7174,55.5389,55.6141,48830.0
2023-10-27 10:20:00,59.19,59.38,59.16,59.19,56393.0,55.6047,55.7832,55.5765,55.6047,56393.0
2023-10-27 10:30:00,59.2,59.43,59.12,59.38,83189.0,55.6141,55.8301,55.5389,55.7832,83189.0
2023-10-27 10:40:00,59.39,59.44,59.14,59.28,46569.0,55.7926,55.8395,55.5577,55.6892,46569.0
2023-10-27 10:50:00,59.3,59.4,59.18,59.3,41265.0,55.708,55.802,55.5953,55.708,41265.0
2023-10-27 11:00:00,59.29,59.37,59.18,59.31,56671.0,55.6986,55.7738,55.5953,55.7174,56671.0
2023-10-27 11:10:00,59.31,59.31,59.05,59.05,49250.0,55.7174,55.7174,55.4732,55.4732,49250.0
2023-10-27 11:20:00,59.05,59.05,58.91,58.95,46238.0,55.4732,55.4732,55.3416,55.3792,46238.0
2023-10-27 11:30:00,58.93,58.96,58.77,58.85,43899.0,55.3604,55.3886,55.2101,55.2853,43899.0
2023-10-27 11:40:00,58.84,58.94,58.76,58.93,39199.0,55.2759,55.3698,55.2007,55.3604,39199.0
2023-10-27 11:50:00,58.93,58.96,58.8,58.82,36716.0,55.3604,55.3886,55.2383,55.2571,36716.0
2023-10-27 12:00:00,58.81,58.93,58.77,58.91,34516.0,55.2477,55.3604,55.2101,55.3416,34516.0
2023-10-27 12:10:00,58.92,58.93,58.84,58.86,29337.0,55.351,55.3604,55.2759,55.2947,29337.0
2023-10-27 12:20:00,58.86,58.87,58.68,58.73,83588.0,55.2947,55.3041,55.1256,55.1725,83588.0
2023-10-27 12:30:00,58.73,58.8,58.63,58.71,125610.0,55.1725,55.2383,55.0786,55.1537,125610.0
2023-10-27 12:40:00,58.7,58.78,58.69,58.73,27771.0,55.1444,55.2195,55.135,55.1725,27771.0
2023-10-27 12:50:00,58.74,58.76,58.56,58.6,21795.0,55.1819,55.2007,55.0128,55.0504,21795.0
2023-10-27 13:00:00,58.59,58.6,58.42,58.47,27955.0,55.041,55.0504,54.8813,54.9283,27955.0
2023-10-27 13:10:00,58.46,58.51,58.33,58.35,35700.0,54.9189,54.9659,54.7968,54.8156,35700.0
2023-10-27 13:20:00,58.31,58.44,58.25,58.39,28582.0,54.778,54.9001,54.7216,54.8531,28582.0
2023-10-27 13:30:00,58.39,58.4,58.25,58.3,26872.0,54.8531,54.8625,54.7216,54.7686,26872.0
2023-10-27 13:40:00,58.3,58.44,58.26,58.39,32222.0,54.7686,54.9001,54.731,54.8531,32222.0
2023-10-27 13:50:00,58.39,58.39,58.3,58.38,23578.0,54.8531,54.8531,54.7686,54.8437,23578.0
2023-10-27 14:00:00,58.39,58.44,58.22,58.37,37505.0,54.8531,54.9001,54.6934,54.8343,37505.0
2023-10-27 14:10:00,58.36,58.49,58.32,58.38,38937.0,54.825,54.9471,54.7874,54.8437,38937.0
2023-10-27 14:20:00,58.39,58.41,58.16,58.17,30692.0,54.8531,54.8719,54.6371,54.6465,30692.0
2023-10-27 14:30:00,58.16,58.34,58.09,58.29,35973.0,54.6371,54.8062,54.5713,54.7592,35973.0
2023-10-27 14:40:00,58.29,58.43,58.25,58.37,52603.0,54.7592,54.8907,54.7216,54.8343,52603.0
2023-10-27 14:50:00,58.37,58.37,58.23,58.24,48466.0,54.8343,54.8343,54.7028,54.7122,48466.0
2023-10-27 15:00:00,58.25,58.34,58.21,58.29,36854.0,54.7216,54.8062,54.684,54.7592,36854.0
2023-10-27 15:10:00,58.29,58.39,58.21,58.39,58177.0,54.7592,54.8531,54.684,54.8531,58177.0
2023-10-27 15:20:00,58.39,58.49,58.34,58.46,68199.0,54.8531,54.9471,54.8062,54.9189,68199.0
2023-10-27 15:30:00,58.47,58.63,58.32,58.32,66646.0,54.9283,55.0786,54.7874,54.7874,66646.0
2023-10-27 15:40:00,58.32,58.41,58.22,58.4,89872.0,54.7874,54.8719,54.6934,54.8625,89872.0
2023-10-27 15:50:00,58.39,58.44,58.26,58.31,546391.0,54.8531,54.9001,54.731,54.778,546391.0
2023-10-30 09:30:00,58.81,59.09,58.61,58.83,71683.0,55.2477,55.5107,55.0598,55.2665,71683.0
2023-10-30 09:40:00,58.84,58.88,58.61,58.61,35831.0,55.2759,55.3135,55.0598,55.0598,35831.0
2023-10-30 09:50:00,58.63,58.75,58.53,58.63,134151.0,55.0786,55.1913,54.9847,55.0786,134151.0
2023-10-30 10:00:00,58.59,58.6,58.3,58.33,84814.0,55.041,55.0504,54.7686,54.7968,84814.0
2023-10-30 10:10:00,58.34,58.47,58.28,58.46,83842.0,54.8062,54.9283,54.7498,54.9189,83842.0
2023-10-30 10:20:00,58.48,58.62,58.4,58.51,65897.0,54.9377,55.0692,54.8625,54.9659,65897.0
2023-10-30 10:30:00,58.5,58.51,58.19,58.25,47886.0,54.9565,54.9659,54.6652,54.7216,47886.0
2023-10-30 10:40:00,58.25,58.47,58.18,58.44,58872.0,54.7216,54.9283,54.6559,54.9001,58872.0
2023-10-30 10:50:00,58.46,58.5,58.39,58.46,86048.0,54.9189,54.9565,54.8531,54.9189,86048.0
2023-10-30 11:00:00,58.44,58.59,58.43,58.5,35395.0,54.9001,55.041,54.8907,54.9565,35395.0
2023-10-30 11:10:00,58.51,58.58,58.29,58.34,33969.0,54.9659,55.0316,54.7592,54.8062,33969.0
2023-10-30 11:20:00,58.34,58.35,58.1,58.29,30704.0,54.8062,54.8156,54.5807,54.7592,30704.0
2023-10-30 11:30:00,58.29,58.51,58.26,58.43,76708.0,54.7592,54.9659,54.731,54.8907,76708.0
2023-10-30 11:40:00,58.42,58.46,58.2,58.26,74287.0,54.8813,54.9189,54.6746,54.731,74287.0
2023-10-30 11:50:00,58.27,58.3,58.18,58.29,18950.0,54.7404,54.7686,54.6559,54.7592,18950.0
2023-10-30 12:00:00,58.29,58.4,58.29,58.32,33598.0,54.7592,54.8625,54.7592,54.7874,33598.0
2023-10-30 12:10:00,58.33,58.42,58.32,58.39,20880.0,54.7968,54.8813,54.7874,54.8531,20880.0
2023-10-30 12:20:00,58.42,58.48,58.4,58.44,20963.0,54.8813,54.9377,54.8625,54.9001,20963.0
2023-10-30 12:30:00,58.44,58.46,58.39,58.44,21435.0,54.9001,54.9189,54.8531,54.9001,21435.0
2023-10-30 12:40:00,58.41,58.41,58.33,58.4,18601.0,54.8719,54.8719,54.7968,54.8625,18601.0
2023-10-30 12:50:00,58.41,58.49,58.41,58.44,35650.0,54.8719,54.9471,54.8719,54.9001,35650.0
2023-10-30 13:00:00,58.45,58.48,58.33,58.38,49818.0,54.9095,54.9377,54.7968,54.8437,49818.0
2023-10-30 13:10:00,58.4,58.48,58.37,58.46,21225.0,54.8625,54.9377,54.8343,54.9189,21225.0
2023-10-30 13:20:00,58.46,58.69,58.44,58.68,48648.0,54.9189,55.135,54.9001,55.1256,48648.0
2023-10-30 13:30:00,58.69,58.72,58.51,58.62,69271.0,55.135,55.1631,54.9659,55.0692,69271.0
2023-10-30 13:40:00,58.62,58.83,58.61,58.82,33687.0,55.0692,55.2665,55.0598,55.2571,33687.0
2023-10-30 13:50:00,58.81,58.82,58.61,58.65,54881.0,55.2477,55.2571,55.0598,55.0974,54881.0
2023-10-30 14:00:00,58.66,58.66,58.53,58.55,23802.0,55.1068,55.1068,54.9847,55.0034,23802.0
2023-10-30 14:10:00,58.55,58.62,58.54,58.58,53080.0,55.0034,55.0692,54.994,55.0316,53080.0
2023-10-30 14:20:00,58.58,58.67,58.58,58.66,55322.0,55.0316,55.1162,55.0316,55.1068,55322.0
2023-10-30 14:30:00,58.67,58.74,58.61,58.7,30971.0,55.1162,55.1819,55.0598,55.1444,30971.0
2023-10-30 14:40:00,58.71,58.81,58.69,58.77,36586.0,55.1537,55.2477,55.135,55.2101,36586.0
2023-10-30 14:50:00,58.77,58.77,58.68,58.71,32442.0,55.2101,55.2101,55.1256,55.1537,32442.0
2023-10-30 15:00:00,58.72,58.75,58.65,58.71,63279.0,55.1631,55.1913,55.0974,55.1537,63279.0
2023-10-30 15:10:00,58.71,58.79,58.68,58.75,47479.0,55.1537,55.2289,55.1256,55.1913,47479.0
2023-10-30 15:20:00,58.76,58.78,58.68,58.72,43696.0,55.2007,55.2195,55.1256,55.1631,43696.0
2023-10-30 15:30:00,58.71,58.76,58.68,58.71,81435.0,55.1537,55.2007,55.1256,55.1537,81435.0
2023-10-30 15:40:00,58.71,58.79,58.67,58.73,98800.0,55.1537,55.2289,55.1162,55.1725,98800.0
2023-10-30 15:50:00,58.74,58.85,58.72,58.73,347757.0,55.1819,55.2853,55.1631,55.1725,347757.0
2023-10-31 09:30:00,59.01,59.4,58.98,59.27,99563.0,55.4356,55.802,55.4074,55.6798,99563.0
2023-10-31 09:40:00,59.31,59.4,59.09,59.1,38761.0,55.7174,55.802,55.5107,55.5201,38761.0
2023-10-31 09:50:00,59.11,59.17,58.93,58.95,43874.0,55.5295,55.5859,55.3604,55.3792,43874.0
2023-10-31 10:00:00,58.92,58.92,58.73,58.82,30704.0,55.351,55.351,55.1725,55.2571,30704.0
2023-10-31 10:10:00,58.82,58.97,58.76,58.85,38919.0,55.2571,55.398,55.2007,55.2853,38919.0
2023-10-31 10:20:00,58.85,58.85,58.67,58.72,45061.0,55.2853,55.2853,55.1162,55.1631,45061.0
2023-10-31 10:30:00,58.73,58.83,58.62,58.71,61667.0,55.1725,55.2665,55.0692,55.1537,61667.0
2023-10-31 10:40:00,58.7,58.85,58.66,58.77,86466.0,55.1444,55.2853,55.1068,55.2101,86466.0
2023-10-31 10:50:00,58.76,58.87,58.74,58.86,46978.0,55.2007,55.3041,55.1819,55.2947,46978.0
2023-10-31 11:00:00,58.86,58.97,58.85,58.93,31120.0,55.2947,55.398,55.2853,55.3604,31120.0
2023-10-31 11:10:00,58.94,59.15,58.93,59.11,32308.0,55.3698,55.5671,55.3604,55.5295,32308.0
2023-10-31 11:20:00,59.11,59.32,59.11,59.23,38123.0,55.5295,55.7268,55.5295,55.6423,38123.0
2023-10-31 11:30:00,59.24,59.24,58.98,59.07,26555.0,55.6516,55.6516,55.4074,55.4919,26555.0
2023-10-31 11:40:00,59.08,59.08,58.95,59.05,29653.0,55.5013,55.5013,55.3792,55.4732,29653.0
2023-10-31 11:50:00,59.04,59.12,58.99,59.11,20598.0,55.4638,55.5389,55.4168,55.5295,20598.0
2023-10-31 12:00:00,59.12,59.14,58.97,59.04,26058.0,55.5389,55.5577,55.398,55.4638,26058.0
2023-10-31 12:10:00,59.05,59.09,58.87,59.05,34144.0,55.4732,55.5107,55.3041,55.4732,34144.0
2023-10-31 12:20:00,59.05,59.1,58.98,59.0,26331.0,55.4732,55.5201,55.4074,55.4262,26331.0
2023-10-31 12:30:00,59.01,59.09,58.99,59.08,19600.0,55.4356,55.5107,55.4168,55.5013,19600.0
2023-10-31 12:40:00,59.07,59.21,59.07,59.15,30773.0,55.4919,55.6235,55.4919,55.5671,30773.0
2023-10-31 12:50:00,59.15,59.21,59.11,59.19,24527.0,55.5671,55.6235,55.5295,55.6047,24527.0
2023-10-31 13:00:00,59.19,59.33,59.19,59.32,32768.0,55.6047,55.7362,55.6047,55.7268,32768.0
2023-10-31 13:10:00,59.31,59.31,59.23,59.27,21543.0,55.7174,55.7174,55.6423,55.6798,21543.0
2023-10-31 13:20:00,59.26,59.31,59.24,59.29,20633.0,55.6704,55.7174,55.6516,55.6986,20633.0
2023-10-31 13:30:00,59.3,59.33,59.19,59.22,37769.0,55.708,55.7362,55.6047,55.6329,37769.0
2023-10-31 13:40:00,59.22,59.27,59.18,59.2,30595.0,55.6329,55.6798,55.5953,55.6141,30595.0
2023-10-31 13:50:00,59.19,59.3,59.17,59.3,36755.0,55.6047,55.708,55.5859,55.708,36755.0
2023-10-31 14:00:00,59.3,59.33,59.19,59.23,77486.0,55.708,55.7362,55.6047,55.6423,77486.0
2023-10-31 14:10:00,59.24,59.27,59.15,59.18,29748.0,55.6516,55.6798,55.5671,55.5953,29748.0
2023-10-31 14:20:00,59.19,59.23,59.08,59.1,91675.0,55.6047,55.6423,55.5013,55.5201,91675.0
2023-10-31 14:30:00,59.1,59.11,59.01,59.03,45056.0,55.5201,55.5295,55.4356,55.4544,45056.0
2023-10-31 14:40:00,59.03,59.12,59.03,59.11,37516.0,55.4544,55.5389,55.4544,55.5295,37516.0
2023-10-31 14:50:00,59.12,59.17,59.07,59.11,42538.0,55.5389,55.5859,55.4919,55.5295,42538.0
2023-10-31 15:00:00,59.11,59.22,59.1,59.21,37095.0,55.5295,55.6329,55.5201,55.6235,37095.0
2023-10-31 15:10:00,59.21,59.3,59.18,59.26,78829.0,55.6235,55.708,55.5953,55.6704,78829.0
2023-10-31 15:20:00,59.26,59.28,59.19,59.26,65791.0,55.6704,55.6892,55.6047,55.6704,65791.0
2023-10-31 15:30:00,59.27,59.28,59.1,59.15,57486.0,55.6798,55.6892,55.5201,55.5671,57486.0
2023-10-31 15:40:00,59.15,59.25,59.12,59.23,81421.0,55.5671,55.661,55.5389,55.6423,81421.0
2023-10-31 15:50:00,59.23,59.34,59.18,59.27,392047.0,55.6423,55.7456,55.5953,55.6798,392047.0
2023-11-01 09:30:00,59.15,59.32,59.02,59.12,79842.0,55.5671,55.7268,55.445,55.5389,79842.0
2023-11-01 09:40:00,59.14,59.23,58.8,59.12,33779.0,55.5577,55.6423,55.2383,55.5389,33779.0
2023-11-01 09:50:00,59.13,59.18,59.01,59.03,17115.0,55.5483,55.5953,55.4356,55.4544,17115.0
2023-11-01 10:00:00,59.05,59.48,59.04,59.46,87552.0,55.4732,55.8771,55.4638,55.8583,87552.0
2023-11-01 10:10:00,59.46,59.72,59.4,59.71,54023.0,55.8583,56.1026,55.802,56.0932,54023.0
2023-11-01 10:20:00,59.72,59.99,59.71,59.83,52313.0,56.1026,56.3562,56.0932,56.2059,52313.0
2023-11-01 10:30:00,59.83,59.86,59.6,59.63,43697.0,56.2059,56.2341,55.9898,56.018,43697.0
2023-11-01 10:40:00,59.62,59.78,59.61,59.61,54187.0,56.0086,56.1589,55.9992,55.9992,54187.0
2023-11-01 10:50:00,59.59,59.71,59.53,59.54,23985.0,55.9804,56.0932,55.9241,55.9335,23985.0
2023-11-01 11:00:00,59.54,59.58,59.46,59.56,25912.0,55.9335,55.9711,55.8583,55.9523,25912.0
2023-11-01 11:10:00,59.55,59.55,59.2,59.26,53585.0,55.9429,55.9429,55.6141,55.6704,53585.0
2023-11-01 11:20:00,59.26,59.57,59.24,59.54,35139.0,55.6704,55.9617,55.6516,55.9335,35139.0
2023-11-01 11:30:00,59.53,59.86,59.53,59.79,27325.0,55.9241,56.2341,55.9241,56.1683,27325.0
2023-11-01 11:40:00,59.78,59.87,59.69,59.79,24191.0,56.1589,56.2435,56.0744,56.1683,24191.0
2023-11-01 11:50:00,59.76,59.85,59.71,59.74,23100.0,56.1401,56.2247,56.0932,56.1214,23100.0
2023-11-01 12:00:00,59.73,59.79,59.67,59.67,29671.0,56.112,56.1683,56.0556,56.0556,29671.0
2023-11-01 12:10:00,59.65,59.71,59.6,59.69,33669.0,56.0368,56.0932,55.9898,56.0744,33669.0
2023-11-01 12:20:00,59.7,59.74,59.66,59.72,30339.0,56.0838,56.1214,56.0462,56.1026,30339.0
2023-11-01 12:30:00,59.71,59.84,59.69,59.82,31014.0,56.0932,56.2153,56.0744,56.1965,31014.0
2023-11-01 12:40:00,59.82,59.91,59.77,59.89,30778.0,56.1965,56.2811,56.1495,56.2623,30778.0
2023-11-01 12:50:00,59.89,60.0,59.87,59.98,78323.0,56.2623,56.3656,56.2435,56.3468,78323.0
2023-11-01 13:00:00,59.97,60.08,59.95,60.07,52592.0,56.3374,56.4408,56.3186,56.4314,52592.0
2023-11-01 13:10:00,60.08,60.17,60.06,60.14,92227.0,56.4408,56.5253,56.422,56.4971,92227.0
2023-11-01 13:20:00,60.14,60.15,59.9,60.01,45450.0,56.4971,56.5065,56.2717,56.375,45450.0
2023-11-01 13:30:00,60.01,60.06,59.94,60.06,76499.0,56.375,56.422,56.3092,56.422,76499.0
2023-11-01 13:40:00,60.06,60.1,60.01,60.06,29584.0,56.422,56.4596,56.375,56.422,29584.0
2023-11-01 13:50:00,60.06,60.17,60.06,60.1,28957.0,56.422,56.5253,56.422,56.4596,28957.0
2023-11-01 14:00:00,60.12,60.22,60.09,60.18,25931.0,56.4783,56.5723,56.4502,56.5347,25931.0
2023-11-01 14:10:00,60.19,60.25,60.12,60.22,42934.0,56.5441,56.6005,56.4783,56.5723,42934.0
2023-11-01 14:20:00,60.23,60.43,60.22,60.37,35851.0,56.5817,56.7696,56.5723,56.7132,35851.0
2023-11-01 14:30:00,60.37,60.56,60.37,60.42,103919.0,56.7132,56.8917,56.7132,56.7602,103919.0
2023-11-01 14:40:00,60.43,60.44,60.21,60.3,62072.0,56.7696,56.779,56.5629,56.6474,62072.0
2023-11-01 14:50:00,60.28,60.54,60.27,60.54,50180.0,56.6287,56.8729,56.6193,56.8729,50180.0
2023-11-01 15:00:00,60.54,60.71,60.54,60.69,71257.0,56.8729,57.0326,56.8729,57.0138,71257.0
2023-11-01 15:10:00,60.7,60.83,60.57,60.61,91491.0,57.0232,57.1453,56.9011,56.9387,91491.0
2023-11-01 15:20:00,60.63,60.77,60.6,60.71,96993.0,56.9574,57.089,56.9293,57.0326,96993.0
2023-11-01 15:30:00,60.71,60.79,60.61,60.62,137035.0,57.0326,57.1078,56.9387,56.9481,137035.0
2023-11-01 15:40:00,60.62,60.65,60.54,60.6,114964.0,56.9481,56.9762,56.8729,56.9293,114964.0
2023-11-01 15:50:00,60.61,60.61,60.46,60.53,554916.0,56.9387,56.9387,56.7977,56.8635,554916.0
2023-11-02 09:30:00,60.41,61.44,60.39,61.32,88424.0,56.7508,57.7184,56.732,57.6057,88424.0
2023-11-02 09:40:00,61.32,61.46,60.85,60.96,129241.0,57.6057,57.7372,57.1641,57.2675,129241.0
2023-11-02 09:50:00,61.03,61.33,61.03,61.16,37840.0,57.3332,57.615,57.3332,57.4553,37840.0
2023-11-02 10:00:00,61.17,61.39,61.16,61.19,87536.0,57.4647,57.6714,57.4553,57.4835,87536.0
2023-11-02 10:10:00,61.21,61.4,61.13,61.26,117831.0,57.5023,57.6808,57.4272,57.5493,117831.0
2023-11-02 10:20:00,61.26,61.34,61.21,61.26,96827.0,57.5493,57.6244,57.5023,57.5493,96827.0
2023-11-02 10:30:00,61.26,61.4,61.25,61.34,50327.0,57.5493,57.6808,57.5399,57.6244,50327.0
2023-11-02 10:40:00,61.36,61.57,61.35,61.51,79889.0,57.6432,57.8405,57.6338,57.7841,79889.0
2023-11-02 10:50:00,61.48,61.54,61.42,61.54,42895.0,57.756,57.8123,57.6996,57.8123,42895.0
2023-11-02 11:00:00,61.53,61.53,61.4,61.51,42929.0,57.8029,57.8029,57.6808,57.7841,42929.0
2023-11-02 11:10:00,61.5,61.53,61.33,61.41,44677.0,57.7748,57.8029,57.615,57.6902,44677.0
2023-11-02 11:20:00,61.43,61.44,61.26,61.29,48890.0,57.709,57.7184,57.5493,57.5775,48890.0
2023-11-02 11:30:00,61.27,61.38,61.16,61.16,65315.0,57.5587,57.662,57.4553,57.4553,65315.0
2023-11-02 11:40:00,61.17,61.33,61.16,61.26,56468.0,57.4647,57.615,57.4553,57.5493,56468.0
2023-11-02 11:50:00,61.29,61.33,61.19,61.24,36306.0,57.5775,57.615,57.4835,57.5305,36306.0
2023-11-02 12:00:00,61.19,61.24,61.06,61.09,21571.0,57.4835,57.5305,57.3614,57.3896,21571.0
2023-11-02 12:10:00,61.09,61.16,61.05,61.14,26567.0,57.3896,57.4553,57.352,57.4366,26567.0
2023-11-02 12:20:00,61.13,61.21,61.09,61.11,38161.0,57.4272,57.5023,57.3896,57.4084,38161.0
2023-11-02 12:30:00,61.11,61.29,61.11,61.27,37486.0,57.4084,57.5775,57.4084,57.5587,37486.0
2023-11-02 12:40:00,61.28,61.38,61.27,61.37,64679.0,57.5681,57.662,57.5587,57.6526,64679.0
2023-11-02 12:50:00,61.36,61.38,61.3,61.34,34998.0,57.6432,57.662,57.5869,57.6244,34998.0
2023-11-02 13:00:00,61.32,61.4,61.31,61.4,25219.0,57.6057,57.6808,57.5963,57.6808,25219.0
2023-11-02 13:10:00,61.4,61.42,61.34,61.35,27100.0,57.6808,57.6996,57.6244,57.6338,27100.0
2023-11-02 13:20:00,61.35,61.36,61.27,61.28,15187.0,57.6338,57.6432,57.5587,57.5681,15187.0
2023-11-02 13:30:00,61.29,61.34,61.25,61.25,21319.0,57.5775,57.6244,57.5399,57.5399,21319.0
2023-11-02 13:40:00,61.26,61.33,61.23,61.33,33244.0,57.5493,57.615,57.5211,57.615,33244.0
2023-11-02 13:50:00,61.33,61.37,61.27,61.28,37830.0,57.615,57.6526,57.5587,57.5681,37830.0
2023-11-02 14:00:00,61.27,61.3,61.24,61.29,23887.0,57.5587,57.5869,57.5305,57.5775,23887.0
2023-11-02 14:10:00,61.27,61.38,61.23,61.35,86683.0,57.5587,57.662,57.5211,57.6338,86683.0
2023-11-02 14:20:00,61.35,61.39,61.32,61.33,28002.0,57.6338,57.6714,57.6057,57.615,28002.0
2023-11-02 14:30:00,61.33,61.39,61.31,61.36,32506.0,57.615,57.6714,57.5963,57.6432,32506.0
2023-11-02 14:40:00,61.35,61.39,61.28,61.32,59101.0,57.6338,57.6714,57.5681,57.6057,59101.0
2023-11-02 14:50:00,61.33,61.34,61.18,61.22,60275.0,57.615,57.6244,57.4741,57.5117,60275.0
2023-11-02 15:00:00,61.21,61.28,61.17,61.2,56500.0,57.5023,57.5681,57.4647,57.4929,56500.0
2023-11-02 15:10:00,61.2,61.2,61.1,61.14,45338.0,57.4929,57.4929,57.399,57.4366,45338.0
2023-11-02 15:20:00,61.15,61.16,61.09,61.12,57313.0,57.446,57.4553,57.3896,57.4178,57313.0
2023-11-02 15:30:00,61.12,61.2,61.04,61.18,82694.0,57.4178,57.4929,57.3426,57.4741,82694.0
2023-11-02 15:40:00,61.18,61.33,61.15,61.23,83570.0,57.4741,57.615,57.446,57.5211,83570.0
2023-11-02 15:50:00,61.22,61.23,61.02,61.06,323436.0,57.5117,57.5211,57.3238,57.3614,323436.0
2023-11-03 09:30:00,61.8,62.02,61.6,61.64,129091.0,58.0566,58.2633,57.8687,57.9063,129091.0
2023-11-03 09:40:00,61.63,61.73,61.44,61.64,82363.0,57.8969,57.9908,57.7184,57.9063,82363.0
2023-11-03 09:50:00,61.62,61.68,61.28,61.57,40774.0,57.8875,57.9438,57.5681,57.8405,40774.0
2023-11-03 10:00:00,61.59,61.67,61.4,61.48,56656.0,57.8593,57.9345,57.6808,57.756,56656.0
2023-11-03 10:10:00,61.5,61.73,61.5,61.7,60776.0,57.7748,57.9908,57.7748,57.9626,60776.0
2023-11-03 10:20:00,61.68,61.7,61.55,61.59,32268.0,57.9438,57.9626,57.8217,57.8593,32268.0
2023-11-03 10:30:00,61.58,61.85,61.57,61.85,77283.0,57.8499,58.1036,57.8405,58.1036,77283.0
2023-11-03 10:40:00,61.85,61.87,61.75,61.81,30431.0,58.1036,58.1223,58.0096,58.066,30431.0
2023-11-03 10:50:00,61.8,61.98,61.79,61.98,49110.0,58.0566,58.2257,58.0472,58.2257,49110.0
2023-11-03 11:00:00,61.97,61.98,61.73,61.76,25793.0,58.2163,58.2257,57.9908,58.019,25793.0
2023-11-03 11:10:00,61.76,61.77,61.59,61.59,34014.0,58.019,58.0284,57.8593,57.8593,34014.0
2023-11-03 11:20:00,61.59,61.65,61.56,61.56,22434.0,57.8593,57.9157,57.8311,57.8311,22434.0
2023-11-03 11:30:00,61.58,61.71,61.57,61.66,26285.0,57.8499,57.972,57.8405,57.9251,26285.0
2023-11-03 11:40:00,61.64,61.72,61.62,61.7,26475.0,57.9063,57.9814,57.8875,57.9626,26475.0
2023-11-03 11:50:00,61.71,61.86,61.71,61.83,31375.0,57.972,58.1129,57.972,58.0848,31375.0
2023-11-03 12:00:00,61.84,61.95,61.82,61.82,31826.0,58.0942,58.1975,58.0754,58.0754,31826.0
2023-11-03 12:10:00,61.82,61.91,61.79,61.88,44803.0,58.0754,58.1599,58.0472,58.1317,44803.0
2023-11-03 12:20:00,61.9,61.96,61.86,61.89,71509.0,58.1505,58.2069,58.1129,58.1411,71509.0
2023-11-03 12:30:00,61.88,61.88,61.77,61.81,39103.0,58.1317,58.1317,58.0284,58.066,39103.0
2023-11-03 12:40:00,61.8,61.83,61.7,61.72,20547.0,58.0566,58.0848,57.9626,57.9814,20547.0
2023-11-03 12:50:00,61.72,61.77,61.68,61.69,24773.0,57.9814,58.0284,57.9438,57.9532,24773.0
2023-11-03 13:00:00,61.68,61.71,61.62,61.64,21474.0,57.9438,57.972,57.8875,57.9063,21474.0
2023-11-03 13:10:00,61.63,61.66,61.56,61.59,26182.0,57.8969,57.9251,57.8311,57.8593,26182.0
2023-11-03 13:20:00,61.59,61.72,61.58,61.61,50445.0,57.8593,57.9814,57.8499,57.8781,50445.0
2023-11-03 13:30:00,61.61,61.67,61.56,61.61,121409.0,57.8781,57.9345,57.8311,57.8781,121409.0
2023-11-03 13:40:00,61.61,61.64,61.57,61.61,45538.0,57.8781,57.9063,57.8405,57.8781,45538.0
2023-11-03 13:50:00,61.62,61.71,61.6,61.7,116708.0,57.8875,57.972,57.8687,57.9626,116708.0
2023-11-03 14:00:00,61.7,61.71,61.6,61.65,38801.0,57.9626,57.972,57.8687,57.9157,38801.0
2023-11-03 14:10:00,61.65,61.67,61.49,61.51,24362.0,57.9157,57.9345,57.7654,57.7841,24362.0
2023-11-03 14:20:00,61.51,61.52,61.44,61.48,44538.0,57.7841,57.7935,57.7184,57.756,44538.0
2023-11-03 14:30:00,61.46,61.49,61.43,61.45,35698.0,57.7372,57.7654,57.709,57.7278,35698.0
2023-11-03 14:40:00,61.45,61.47,61.38,61.44,45754.0,57.7278,57.7466,57.662,57.7184,45754.0
2023-11-03 14:50:00,61.44,61.46,61.38,61.39,35671.0,57.7184,57.7372,57.662,57.6714,35671.0
2023-11-03 15:00:00,61.39,61.43,61.34,61.4,80072.0,57.6714,57.709,57.6244,57.6808,80072.0
2023-11-03 15:10:00,61.39,61.41,61.29,61.38,76957.0,57.6714,57.6902,57.5775,57.662,76957.0
2023-11-03 15:20:00,61.39,61.41,61.31,61.32,63339.0,57.6714,57.6902,57.5963,57.6057,63339.0
2023-11-03 15:30:00,61.32,61.34,61.23,61.25,63289.0,57.6057,57.6244,57.5211,57.5399,63289.0
2023-11-03 15:40:00,61.25,61.29,61.13,61.15,106924.0,57.5399,57.5775,57.4272,57.446,106924.0
2023-11-03 15:50:00,61.15,61.15,61.01,61.03,351691.0,57.446,57.446,57.3144,57.3332,351691.0
2023-11-06 09:30:00,61.1,61.23,60.78,60.96,57215.0,57.399,57.5211,57.0984,57.2675,57215.0
2023-11-06 09:40:00,60.98,61.21,60.9,61.13,53537.0,57.2862,57.5023,57.2111,57.4272,53537.0
2023-11-06 09:50:00,61.12,61.22,61.0,61.01,35759.0,57.4178,57.5117,57.305,57.3144,35759.0
2023-11-06 10:00:00,61.03,61.03,60.7,60.71,86323.0,57.3332,57.3332,57.0232,57.0326,86323.0
2023-11-06 10:10:00,60.71,60.88,60.63,60.83,100424.0,57.0326,57.1923,56.9574,57.1453,100424.0
2023-11-06 10:20:00,60.83,60.89,60.76,60.85,54997.0,57.1453,57.2017,57.0796,57.1641,54997.0
2023-11-06 10:30:00,60.86,61.03,60.84,60.99,28389.0,57.1735,57.3332,57.1547,57.2956,28389.0
2023-11-06 10:40:00,60.99,60.99,60.82,60.84,47968.0,57.2956,57.2956,57.1359,57.1547,47968.0
2023-11-06 10:50:00,60.85,60.93,60.76,60.9,66566.0,57.1641,57.2393,57.0796,57.2111,66566.0
2023-11-06 11:00:00,60.91,60.99,60.84,60.85,27363.0,57.2205,57.2956,57.1547,57.1641,27363.0
2023-11-06 11:10:00,60.85,60.86,60.78,60.82,15944.0,57.1641,57.1735,57.0984,57.1359,15944.0
2023-11-06 11:20:00,60.82,60.92,60.77,60.84,22695.0,57.1359,57.2299,57.089,57.1547,22695.0
2023-11-06 11:30:00,60.83,60.93,60.8,60.9,19187.0,57.1453,57.2393,57.1172,57.2111,19187.0
2023-11-06 11:40:00,60.89,61.01,60.88,60.95,33251.0,57.2017,57.3144,57.1923,57.2581,33251.0
2023-11-06 11:50:00,60.97,61.0,60.94,60.99,16191.0,57.2769,57.305,57.2487,57.2956,16191.0
2023-11-06 12:00:00,60.99,61.05,60.94,61.03,82235.0,57.2956,57.352,57.2487,57.3332,82235.0
2023-11-06 12:10:00,61.02,61.02,60.95,60.98,19396.0,57.3238,57.3238,57.2581,57.2862,19396.0
2023-11-06 12:20:00,61.0,61.03,60.95,61.01,15479.0,57.305,57.3332,57.2581,57.3144,15479.0
2023-11-06 12:30:00,61.01,61.02,60.97,61.0,15588.0,57.3144,57.3238,57.2769,57.305,15588.0
2023-11-06 12:40:00,61.0,61.07,60.92,60.96,21627.0,57.305,57.3708,57.2299,57.2675,21627.0
2023-11-06 12:50:00,60.98,60.98,60.9,60.92,31653.0,57.2862,57.2862,57.2111,57.2299,31653.0
2023-11-06 13:00:00,60.93,60.94,60.81,60.88,29429.0,57.2393,57.2487,57.1265,57.1923,29429.0
2023-11-06 13:10:00,60.89,60.99,60.88,60.99,24751.0,57.2017,57.2956,57.1923,57.2956,24751.0
2023-11-06 13:20:00,60.98,61.05,60.92,60.98,22840.0,57.2862,57.352,57.2299,57.2862,22840.0
2023-11-06 13:30:00,60.97,60.97,60.81,60.82,18519.0,57.2769,57.2769,57.1265,57.1359,18519.0
2023-11-06 13:40:00,60.82,60.85,60.77,60.84,25288.0,57.1359,57.1641,57.089,57.1547,25288.0
2023-11-06 13:50:00,60.84,60.91,60.83,60.89,53130.0,57.1547,57.2205,57.1453,57.2017,53130.0
2023-11-06 14:00:00,60.89,60.97,60.86,60.9,42567.0,57.2017,57.2769,57.1735,57.2111,42567.0
2023-11-06 14:10:00,60.89,60.92,60.78,60.8,38645.0,57.2017,57.2299,57.0984,57.1172,38645.0
2023-11-06 14:20:00,60.8,60.85,60.7,60.85,29612.0,57.1172,57.1641,57.0232,57.1641,29612.0
2023-11-06 14:30:00,60.86,60.92,60.84,60.86,30334.0,57.1735,57.2299,57.1547,57.1735,30334.0
2023-11-06 14:40:00,60.86,60.89,60.81,60.87,23752.0,57.1735,57.2017,57.1265,57.1829,23752.0
2023-11-06 14:50:00,60.87,60.91,60.81,60.81,60175.0,57.1829,57.2205,57.1265,57.1265,60175.0
2023-11-06 15:00:00,60.81,60.88,60.79,60.86,50650.0,57.1265,57.1923,57.1078,57.1735,50650.0
2023-11-06 15:10:00,60.87,60.88,60.77,60.79,45854.0,57.1829,57.1923,57.089,57.1078,45854.0
2023-11-06 15:20:00,60.79,60.81,60.7,60.76,57934.0,57.1078,57.1265,57.0232,57.0796,57934.0
2023-11-06 15:30:00,60.75,60.77,60.64,60.64,63740.0,57.0702,57.089,56.9668,56.9668,63740.0
2023-11-06 15:40:00,60.64,60.69,60.54,60.66,91086.0,56.9668,57.0138,56.8729,56.9856,91086.0
2023-11-06 15:50:00,60.66,60.66,60.47,60.55,342873.0,56.9856,56.9856,56.8071,56.8823,342873.0
2023-11-07 09:30:00,60.75,60.75,60.37,60.38,65539.0,57.0702,57.0702,56.7132,56.7226,65539.0
2023-11-07 09:40:00,60.38,60.44,60.31,60.39,47972.0,56.7226,56.779,56.6568,56.732,47972.0
2023-11-07 09:50:00,60.39,60.4,60.2,60.3,51591.0,56.732,56.7414,56.5535,56.6474,51591.0
2023-11-07 10:00:00,60.28,60.45,60.23,60.41,65655.0,56.6287,56.7884,56.5817,56.7508,65655.0
2023-11-07 10:10:00,60.4,60.41,60.18,60.21,30266.0,56.7414,56.7508,56.5347,56.5629,30266.0
2023-11-07 10:20:00,60.18,60.34,60.18,60.3,27029.0,56.5347,56.685,56.5347,56.6474,27029.0
2023-11-07 10:30:00,60.32,60.36,60.29,60.31,31134.0,56.6662,56.7038,56.638,56.6568,31134.0
2023-11-07 10:40:00,60.33,60.34,60.23,60.3,34099.0,56.6756,56.685,56.5817,56.6474,34099.0
2023-11-07 10:50:00,60.31,60.41,60.28,60.37,62930.0,56.6568,56.7508,56.6287,56.7132,62930.0
2023-11-07 11:00:00,60.39,60.49,60.37,60.48,63131.0,56.732,56.8259,56.7132,56.8165,63131.0
2023-11-07 11:10:00,60.48,60.49,60.34,60.42,25238.0,56.8165,56.8259,56.685,56.7602,25238.0
2023-11-07 11:20:00,60.42,60.47,60.4,60.44,39519.0,56.7602,56.8071,56.7414,56.779,39519.0
2023-11-07 11:30:00,60.43,60.51,60.42,60.45,27096.0,56.7696,56.8447,56.7602,56.7884,27096.0
2023-11-07 11:40:00,60.45,60.51,60.35,60.35,35586.0,56.7884,56.8447,56.6944,56.6944,35586.0
2023-11-07 11:50:00,60.35,60.41,60.32,60.37,35965.0,56.6944,56.7508,56.6662,56.7132,35965.0
2023-11-07 12:00:00,60.36,60.37,60.24,60.24,45187.0,56.7038,56.7132,56.5911,56.5911,45187.0
2023-11-07 12:10:00,60.24,60.26,60.11,60.14,34716.0,56.5911,56.6099,56.4689,56.4971,34716.0
2023-11-07 12:20:00,60.14,60.18,60.11,60.14,23787.0,56.4971,56.5347,56.4689,56.4971,23787.0
2023-11-07 12:30:00,60.13,60.15,60.02,60.04,56239.0,56.4877,56.5065,56.3844,56.4032,56239.0
2023-11-07 12:40:00,60.03,60.21,60.03,60.21,36382.0,56.3938,56.5629,56.3938,56.5629,36382.0
2023-11-07 12:50:00,60.21,60.22,60.15,60.18,21112.0,56.5629,56.5723,56.5065,56.5347,21112.0
2023-11-07 13:00:00,60.19,60.25,60.13,60.25,25652.0,56.5441,56.6005,56.4877,56.6005,25652.0
2023-11-07 13:10:00,60.24,60.26,60.18,60.21,25453.0,56.5911,56.6099,56.5347,56.5629,25453.0
2023-11-07 13:20:00,60.21,60.22,60.08,60.1,32658.0,56.5629,56.5723,56.4408,56.4596,32658.0
2023-11-07 13:30:00,60.1,60.11,60.0,60.11,36938.0,56.4596,56.4689,56.3656,56.4689,36938.0
2023-11-07 13:40:00,60.11,60.14,60.06,60.13,32032.0,56.4689,56.4971,56.422,56.4877,32032.0
2023-11-07 13:50:00,60.13,60.13,60.06,60.09,27441.0,56.4877,56.4877,56.422,56.4502,27441.0
2023-11-07 14:00:00,60.09,60.11,59.99,60.02,33221.0,56.4502,56.4689,56.3562,56.3844,33221.0
2023-11-07 14:10:00,60.01,60.03,59.97,60.0,24102.0,56.375,56.3938,56.3374,56.3656,24102.0
2023-11-07 14:20:00,60.0,60.0,59.85,59.86,72440.0,56.3656,56.3656,56.2247,56.2341,72440.0
2023-11-07 14:30:00,59.87,59.9,59.79,59.8,60044.0,56.2435,56.2717,56.1683,56.1777,60044.0
2023-11-07 14:40:00,59.79,59.95,59.79,59.94,45429.0,56.1683,56.3186,56.1683,56.3092,45429.0
2023-11-07 14:50:00,59.94,60.01,59.93,59.94,37261.0,56.3092,56.375,56.2999,56.3092,37261.0
2023-11-07 15:00:00,59.95,60.03,59.87,59.87,73864.0,56.3186,56.3938,56.2435,56.2435,73864.0
2023-11-07 15:10:00,59.87,59.98,59.85,59.96,46892.0,56.2435,56.3468,56.2247,56.328,46892.0
2023-11-07 15:20:00,59.95,60.02,59.91,59.94,57335.0,56.3186,56.3844,56.2811,56.3092,57335.0
2023-11-07 15:30:00,59.94,60.01,59.93,59.98,60712.0,56.3092,56.375,56.2999,56.3468,60712.0
2023-11-07 15:40:00,59.98,59.99,59.92,59.97,84160.0,56.3468,56.3562,56.2905,56.3374,84160.0
2023-11-07 15:50:00,59.96,59.97,59.7,59.82,409800.0,56.328,56.3374,56.0838,56.1965,409800.0
2023-11-08 09:30:00,59.59,59.69,58.92,58.93,86843.0,55.9804,56.0744,55.351,55.3604,86843.0
2023-11-08 09:40:00,58.93,59.08,58.77,59.07,65139.0,55.3604,55.5013,55.2101,55.4919,65139.0
2023-11-08 09:50:00,59.07,59.14,58.91,59.05,37689.0,55.4919,55.5577,55.3416,55.4732,37689.0
2023-11-08 10:00:00,59.05,59.08,58.94,59.01,68849.0,55.4732,55.5013,55.3698,55.4356,68849.0
2023-11-08 10:10:00,59.02,59.17,59.02,59.15,44540.0,55.445,55.5859,55.445,55.5671,44540.0
2023-11-08 10:20:00,59.14,59.22,59.1,59.14,31082.0,55.5577,55.6329,55.5201,55.5577,31082.0
2023-11-08 10:30:00,59.15,59.18,58.92,59.0,67790.0,55.5671,55.5953,55.351,55.4262,67790.0
2023-11-08 10:40:00,59.01,59.13,58.98,59.13,30302.0,55.4356,55.5483,55.4074,55.5483,30302.0
2023-11-08 10:50:00,59.12,59.17,59.03,59.13,29781.0,55.5389,55.5859,55.4544,55.5483,29781.0
2023-11-08 11:00:00,59.12,59.12,58.82,58.85,45069.0,55.5389,55.5389,55.2571,55.2853,45069.0
2023-11-08 11:10:00,58.85,58.85,58.68,58.71,36873.0,55.2853,55.2853,55.1256,55.1537,36873.0
2023-11-08 11:20:00,58.7,58.71,58.54,58.65,29190.0,55.1444,55.1537,54.994,55.0974,29190.0
2023-11-08 11:30:00,58.65,58.72,58.55,58.66,42032.0,55.0974,55.1631,55.0034,55.1068,42032.0
2023-11-08 11:40:00,58.67,58.83,58.67,58.79,24003.0,55.1162,55.2665,55.1162,55.2289,24003.0
2023-11-08 11:50:00,58.78,58.81,58.67,58.68,45410.0,55.2195,55.2477,55.1162,55.1256,45410.0
2023-11-08 12:00:00,58.67,58.68,58.54,58.6,56433.0,55.1162,55.1256,54.994,55.0504,56433.0
2023-11-08 12:10:00,58.59,58.67,58.57,58.66,36347.0,55.041,55.1162,55.0222,55.1068,36347.0
2023-11-08 12:20:00,58.66,58.74,58.64,58.67,34767.0,55.1068,55.1819,55.088,55.1162,34767.0
2023-11-08 12:30:00,58.66,58.71,58.6,58.69,26637.0,55.1068,55.1537,55.0504,55.135,26637.0
2023-11-08 12:40:00,58.68,58.69,58.57,58.61,70548.0,55.1256,55.135,55.0222,55.0598,70548.0
2023-11-08 12:50:00,58.61,58.61,58.53,58.6,125903.0,55.0598,55.0598,54.9847,55.0504,125903.0
2023-11-08 13:00:00,58.59,58.74,58.59,58.7,50672.0,55.041,55.1819,55.041,55.1444,50672.0
2023-11-08 13:10:00,58.69,58.69,58.52,58.57,26892.0,55.135,55.135,54.9753,55.0222,26892.0
2023-11-08 13:20:00,58.57,58.64,58.51,58.63,23180.0,55.0222,55.088,54.9659,55.0786,23180.0
2023-11-08 13:30:00,58.64,58.67,58.59,58.64,53988.0,55.088,55.1162,55.041,55.088,53988.0
2023-11-08 13:40:00,58.63,58.71,58.63,58.68,19376.0,55.0786,55.1537,55.0786,55.1256,19376.0
2023-11-08 13:50:00,58.68,58.69,58.6,58.62,27975.0,55.1256,55.135,55.0504,55.0692,27975.0
2023-11-08 14:00:00,58.61,58.71,58.6,58.68,42260.0,55.0598,55.1537,55.0504,55.1256,42260.0
2023-11-08 14:10:00,58.68,58.83,58.62,58.79,49870.0,55.1256,55.2665,55.0692,55.2289,49870.0
2023-11-08 14:20:00,58.79,58.82,58.72,58.78,100093.0,55.2289,55.2571,55.1631,55.2195,100093.0
2023-11-08 14:30:00,58.78,58.85,58.72,58.85,48979.0,55.2195,55.2853,55.1631,55.2853,48979.0
2023-11-08 14:40:00,58.87,58.96,58.84,58.94,62391.0,55.3041,55.3886,55.2759,55.3698,62391.0
2023-11-08 14:50:00,58.94,58.95,58.8,58.83,54759.0,55.3698,55.3792,55.2383,55.2665,54759.0
2023-11-08 15:00:00,58.83,58.91,58.81,58.89,47002.0,55.2665,55.3416,55.2477,55.3228,47002.0
2023-11-08 15:10:00,58.9,59.0,58.87,58.97,54760.0,55.3322,55.4262,55.3041,55.398,54760.0
2023-11-08 15:20:00,58.97,59.06,58.95,59.0,71512.0,55.398,55.4825,55.3792,55.4262,71512.0
2023-11-08 15:30:00,59.0,59.1,58.92,59.09,104470.0,55.4262,55.5201,55.351,55.5107,104470.0
2023-11-08 15:40:00,59.09,59.19,59.08,59.19,143500.0,55.5107,55.6047,55.5013,55.6047,143500.0
2023-11-08 15:50:00,59.18,59.23,59.04,59.09,427038.0,55.5953,55.6423,55.4638,55.5107,427038.0
2023-11-09 09:30:00,59.03,59.39,58.86,58.87,104087.0,55.4544,55.7926,55.2947,55.3041,104087.0
2023-11-09 09:40:00,58.87,58.93,58.65,58.76,48651.0,55.3041,55.3604,55.0974,55.2007,48651.0
2023-11-09 09:50:00,58.79,58.88,58.72,58.83,42775.0,55.2289,55.3135,55.1631,55.2665,42775.0
2023-11-09 10:00:00,58.84,58.95,58.78,58.83,44885.0,55.2759,55.3792,55.2195,55.2665,44885.0
2023-11-09 10:10:00,58.85,58.86,58.6,58.64,47402.0,55.2853,55.2947,55.0504,55.088,47402.0
2023-11-09 10:20:00,58.64,58.74,58.63,58.65,51000.0,55.088,55.1819,55.0786,55.0974,51000.0
2023-11-09 10:30:00,58.66,58.77,58.59,58.69,33274.0,55.1068,55.2101,55.041,55.135,33274.0
2023-11-09 10:40:00,58.71,58.76,58.66,58.68,99599.0,55.1537,55.2007,55.1068,55.1256,99599.0
2023-11-09 10:50:00,58.69,58.8,58.68,58.8,27549.0,55.135,55.2383,55.1256,55.2383,27549.0
2023-11-09 11:00:00,58.8,58.85,58.69,58.71,49586.0,55.2383,55.2853,55.135,55.1537,49586.0
2023-11-09 11:10:00,58.7,58.72,58.62,58.71,92360.0,55.1444,55.1631,55.0692,55.1537,92360.0
2023-11-09 11:20:00,58.71,58.76,58.68,58.73,61684.0,55.1537,55.2007,55.1256,55.1725,61684.0
2023-11-09 11:30:00,58.73,58.77,58.52,58.57,50027.0,55.1725,55.2101,54.9753,55.0222,50027.0
2023-11-09 11:40:00,58.57,58.81,58.56,58.8,30793.0,55.0222,55.2477,55.0128,55.2383,30793.0
2023-11-09 11:50:00,58.81,58.93,58.81,58.89,33243.0,55.2477,55.3604,55.2477,55.3228,33243.0
2023-11-09 12:00:00,58.92,59.19,58.91,59.15,32957.0,55.351,55.6047,55.3416,55.5671,32957.0
2023-11-09 12:10:00,59.15,59.23,59.13,59.17,55836.0,55.5671,55.6423,55.5483,55.5859,55836.0
2023-11-09 12:20:00,59.17,59.21,59.13,59.16,30254.0,55.5859,55.6235,55.5483,55.5765,30254.0
2023-11-09 12:30:00,59.16,59.24,59.16,59.23,41771.0,55.5765,55.6516,55.5765,55.6423,41771.0
2023-11-09 12:40:00,59.23,59.25,59.16,59.19,25559.0,55.6423,55.661,55.5765,55.6047,25559.0
2023-11-09 12:50:00,59.19,59.21,59.13,59.15,26338.0,55.6047,55.6235,55.5483,55.5671,26338.0
2023-11-09 13:00:00,59.14,59.15,58.9,58.93,51920.0,55.5577,55.5671,55.3322,55.3604,51920.0
2023-11-09 13:10:00,58.91,58.99,58.83,58.85,48926.0,55.3416,55.4168,55.2665,55.2853,48926.0
2023-11-09 13:20:00,58.85,58.88,58.76,58.79,29861.0,55.2853,55.3135,55.2007,55.2289,29861.0
2023-11-09 13:30:00,58.77,58.86,58.72,58.79,18608.0,55.2101,55.2947,55.1631,55.2289,18608.0
2023-11-09 13:40:00,58.79,58.79,58.67,58.79,23324.0,55.2289,55.2289,55.1162,55.2289,23324.0
2023-11-09 13:50:00,58.78,58.85,58.74,58.8,26931.0,55.2195,55.2853,55.1819,55.2383,26931.0
2023-11-09 14:00:00,58.79,58.79,58.68,58.75,39032.0,55.2289,55.2289,55.1256,55.1913,39032.0
2023-11-09 14:10:00,58.75,58.75,58.55,58.66,112994.0,55.1913,55.1913,55.0034,55.1068,112994.0
2023-11-09 14:20:00,58.67,58.79,58.64,58.75,29753.0,55.1162,55.2289,55.088,55.1913,29753.0
2023-11-09 14:30:00,58.74,58.84,58.72,58.77,39407.0,55.1819,55.2759,55.1631,55.2101,39407.0
2023-11-09 14:40:00,58.78,58.82,58.74,58.76,36634.0,55.2195,55.2571,55.1819,55.2007,36634.0
2023-11-09 14:50:00,58.76,58.76,58.67,58.75,111706.0,55.2007,55.2007,55.1162,55.1913,111706.0
2023-11-09 15:00:00,58.76,58.87,58.75,58.82,43699.0,55.2007,55.3041,55.1913,55.2571,43699.0
2023-11-09 15:10:00,58.82,58.83,58.71,58.75,52419.0,55.2571,55.2665,55.1537,55.1913,52419.0
2023-11-09 15:20:00,58.75,58.76,58.69,58.71,53111.0,55.1913,55.2007,55.135,55.1537,53111.0
2023-11-09 15:30:00,58.71,58.83,58.69,58.79,64743.0,55.1537,55.2665,55.135,55.2289,64743.0
2023-11-09 15:40:00,58.79,58.86,58.7,58.74,135033.0,55.2289,55.2947,55.1444,55.1819,135033.0
2023-11-09 15:50:00,58.75,58.79,58.66,58.69,435793.0,55.1913,55.2289,55.1068,55.135,435793.0
2023-11-10 09:30:00,58.94,59.21,58.74,58.97,59707.0,55.3698,55.6235,55.1819,55.398,59707.0
2023-11-10 09:40:00,58.95,58.98,58.73,58.85,34167.0,55.3792,55.4074,55.1725,55.2853,34167.0
2023-11-10 09:50:00,58.84,58.91,58.63,58.75,29672.0,55.2759,55.3416,55.0786,55.1913,29672.0
2023-11-10 10:00:00,58.73,58.87,58.63,58.84,24846.0,55.1725,55.3041,55.0786,55.2759,24846.0
2023-11-10 10:10:00,58.85,58.87,58.73,58.87,23789.0,55.2853,55.3041,55.1725,55.3041,23789.0
2023-11-10 10:20:00,58.85,58.87,58.76,58.84,28329.0,55.2853,55.3041,55.2007,55.2759,28329.0
2023-11-10 10:30:00,58.85,58.91,58.81,58.81,20469.0,55.2853,55.3416,55.2477,55.2477,20469.0
2023-11-10 10:40:00,58.8,58.86,58.71,58.83,21947.0,55.2383,55.2947,55.1537,55.2665,21947.0
2023-11-10 10:50:00,58.85,58.9,58.77,58.77,29345.0,55.2853,55.3322,55.2101,55.2101,29345.0
2023-11-10 11:00:00,58.79,59.0,58.79,58.98,25303.0,55.2289,55.4262,55.2289,55.4074,25303.0
2023-11-10 11:10:00,58.99,59.05,58.97,59.02,26460.0,55.4168,55.4732,55.398,55.445,26460.0
2023-11-10 11:20:00,59.03,59.18,59.01,59.18,21152.0,55.4544,55.5953,55.4356,55.5953,21152.0
2023-11-10 11:30:00,59.18,59.26,59.15,59.22,33196.0,55.5953,55.6704,55.5671,55.6329,33196.0
2023-11-10 11:40:00,59.23,59.24,59.02,59.03,40751.0,55.6423,55.6516,55.445,55.4544,40751.0
2023-11-10 11:50:00,59.04,59.06,58.89,58.91,19241.0,55.4638,55.4825,55.3228,55.3416,19241.0
2023-11-10 12:00:00,58.92,58.99,58.82,58.85,29134.0,55.351,55.4168,55.2571,55.2853,29134.0
2023-11-10 12:10:00,58.84,58.89,58.75,58.79,21572.0,55.2759,55.3228,55.1913,55.2289,21572.0
2023-11-10 12:20:00,58.78,58.81,58.73,58.76,20472.0,55.2195,55.2477,55.1725,55.2007,20472.0
2023-11-10 12:30:00,58.76,58.86,58.74,58.84,30425.0,55.2007,55.2947,55.1819,55.2759,30425.0
2023-11-10 12:40:00,58.83,58.83,58.72,58.73,19968.0,55.2665,55.2665,55.1631,55.1725,19968.0
2023-11-10 12:50:00,58.73,58.87,58.73,58.87,23684.0,55.1725,55.3041,55.1725,55.3041,23684.0
2023-11-10 13:00:00,58.86,58.88,58.82,58.87,22148.0,55.2947,55.3135,55.2571,55.3041,22148.0
2023-11-10 13:10:00,58.87,58.93,58.86,58.93,21702.0,55.3041,55.3604,55.2947,55.3604,21702.0
2023-11-10 13:20:00,58.93,59.01,58.9,58.9,37277.0,55.3604,55.4356,55.3322,55.3322,37277.0
2023-11-10 13:30:00,58.89,58.97,58.88,58.97,21476.0,55.3228,55.398,55.3135,55.398,21476.0
2023-11-10 13:40:00,58.98,59.04,58.97,59.0,47130.0,55.4074,55.4638,55.398,55.4262,47130.0
2023-11-10 13:50:00,59.01,59.03,58.96,59.03,22478.0,55.4356,55.4544,55.3886,55.4544,22478.0
2023-11-10 14:00:00,59.02,59.04,58.94,59.02,31192.0,55.445,55.4638,55.3698,55.445,31192.0
2023-11-10 14:10:00,59.02,59.07,59.01,59.03,35478.0,55.445,55.4919,55.4356,55.4544,35478.0
2023-11-10 14:20:00,59.03,59.03,58.96,59.0,20772.0,55.4544,55.4544,55.3886,55.4262,20772.0
2023-11-10 14:30:00,59.0,59.03,58.97,59.03,27353.0,55.4262,55.4544,55.398,55.4544,27353.0
2023-11-10 14:40:00,59.03,59.04,58.96,58.96,67195.0,55.4544,55.4638,55.3886,55.3886,67195.0
2023-11-10 14:50:00,58.97,58.98,58.86,58.88,23064.0,55.398,55.4074,55.2947,55.3135,23064.0
2023-11-10 15:00:00,58.87,58.93,58.82,58.91,34745.0,55.3041,55.3604,55.2571,55.3416,34745.0
2023-11-10 15:10:00,58.92,58.97,58.89,58.97,45865.0,55.351,55.398,55.3228,55.398,45865.0
2023-11-10 15:20:00,58.97,59.05,58.89,59.05,53500.0,55.398,55.4732,55.3228,55.4732,53500.0
2023-11-10 15:30:00,59.05,59.17,59.05,59.09,109812.0,55.4732,55.5859,55.4732,55.5107,109812.0
2023-11-10 15:40:00,59.09,59.17,59.05,59.1,94238.0,55.5107,55.5859,55.4732,55.5201,94238.0
2023-11-10 15:50:00,59.11,59.22,59.07,59.2,256146.0,55.5295,55.6329,55.4919,55.6141,256146.0
2023-11-13 09:30:00,59.0,59.31,58.52,58.66,70099.0,55.4262,55.7174,54.9753,55.1068,70099.0
2023-11-13 09:40:00,58.64,58.93,58.63,58.85,31268.0,55.088,55.3604,55.0786,55.2853,31268.0
2023-11-13 09:50:00,58.82,58.95,58.73,58.74,52622.0,55.2571,55.3792,55.1725,55.1819,52622.0
2023-11-13 10:00:00,58.75,58.75,58.41,58.48,30572.0,55.1913,55.1913,54.8719,54.9377,30572.0
2023-11-13 10:10:00,58.49,58.66,58.42,58.63,27195.0,54.9471,55.1068,54.8813,55.0786,27195.0
2023-11-13 10:20:00,58.62,58.72,58.62,58.67,49842.0,55.0692,55.1631,55.0692,55.1162,49842.0
2023-11-13 10:30:00,58.66,58.73,58.59,58.65,38198.0,55.1068,55.1725,55.041,55.0974,38198.0
2023-11-13 10:40:00,58.68,58.71,58.5,58.52,37604.0,55.1256,55.1537,54.9565,54.9753,37604.0
2023-11-13 10:50:00,58.54,58.57,58.48,58.52,35855.0,54.994,55.0222,54.9377,54.9753,35855.0
2023-11-13 11:00:00,58.51,58.55,58.42,58.44,40035.0,54.9659,55.0034,54.8813,54.9001,40035.0
2023-11-13 11:10:00,58.44,58.48,58.23,58.29,36486.0,54.9001,54.9377,54.7028,54.7592,36486.0
2023-11-13 11:20:00,58.27,58.41,58.21,58.39,25896.0,54.7404,54.8719,54.684,54.8531,25896.0
2023-11-13 11:30:00,58.4,58.57,58.39,58.54,29679.0,54.8625,55.0222,54.8531,54.994,29679.0
2023-11-13 11:40:00,58.53,58.67,58.53,58.57,32656.0,54.9847,55.1162,54.9847,55.0222,32656.0
2023-11-13 11:50:00,58.58,58.59,58.5,58.57,20345.0,55.0316,55.041,54.9565,55.0222,20345.0
2023-11-13 12:00:00,58.57,58.6,58.51,58.51,30438.0,55.0222,55.0504,54.9659,54.9659,30438.0
2023-11-13 12:10:00,58.52,58.56,58.46,58.52,27842.0,54.9753,55.0128,54.9189,54.9753,27842.0
2023-11-13 12:20:00,58.52,58.58,58.5,58.51,27997.0,54.9753,55.0316,54.9565,54.9659,27997.0
2023-11-13 12:30:00,58.51,58.53,58.39,58.4,25544.0,54.9659,54.9847,54.8531,54.8625,25544.0
2023-11-13 12:40:00,58.4,58.43,58.34,58.37,26513.0,54.8625,54.8907,54.8062,54.8343,26513.0
2023-11-13 12:50:00,58.36,58.37,58.31,58.35,20424.0,54.825,54.8343,54.778,54.8156,20424.0
2023-11-13 13:00:00,58.36,58.37,58.21,58.23,15827.0,54.825,54.8343,54.684,54.7028,15827.0
2023-11-13 13:10:00,58.23,58.36,58.22,58.35,27160.0,54.7028,54.825,54.6934,54.8156,27160.0
2023-11-13 13:20:00,58.34,58.35,58.27,58.28,23917.0,54.8062,54.8156,54.7404,54.7498,23917.0
2023-11-13 13:30:00,58.28,58.31,58.17,58.31,25151.0,54.7498,54.778,54.6465,54.778,25151.0
2023-11-13 13:40:00,58.31,58.38,58.28,58.35,27646.0,54.778,54.8437,54.7498,54.8156,27646.0
2023-11-13 13:50:00,58.35,58.38,58.27,58.27,26023.0,54.8156,54.8437,54.7404,54.7404,26023.0
2023-11-13 14:00:00,58.28,58.33,58.25,58.3,28323.0,54.7498,54.7968,54.7216,54.7686,28323.0
2023-11-13 14:10:00,58.3,58.33,58.22,58.26,26038.0,54.7686,54.7968,54.6934,54.731,26038.0
2023-11-13 14:20:00,58.27,58.27,58.2,58.23,23113.0,54.7404,54.7404,54.6746,54.7028,23113.0
2023-11-13 14:30:00,58.23,58.28,58.21,58.26,30888.0,54.7028,54.7498,54.684,54.731,30888.0
2023-11-13 14:40:00,58.26,58.31,58.25,58.28,19597.0,54.731,54.778,54.7216,54.7498,19597.0
2023-11-13 14:50:00,58.28,58.28,58.17,58.19,35688.0,54.7498,54.7498,54.6465,54.6652,35688.0
2023-11-13 15:00:00,58.18,58.29,58.12,58.29,31896.0,54.6559,54.7592,54.5995,54.7592,31896.0
2023-11-13 15:10:00,58.3,58.33,58.23,58.25,74662.0,54.7686,54.7968,54.7028,54.7216,74662.0
2023-11-13 15:20:00,58.25,58.27,58.15,58.17,44832.0,54.7216,54.7404,54.6277,54.6465,44832.0
2023-11-13 15:30:00,58.14,58.23,58.14,58.2,49693.0,54.6183,54.7028,54.6183,54.6746,49693.0
2023-11-13 15:40:00,58.2,58.29,58.16,58.2,78108.0,54.6746,54.7592,54.6371,54.6746,78108.0
2023-11-13 15:50:00,58.2,58.28,58.18,58.27,366120.0,54.6746,54.7498,54.6559,54.7404,366120.0
2023-11-14 09:30:00,59.11,59.76,59.06,59.73,124409.0,55.5295,56.1401,55.4825,56.112,124409.0
2023-11-14 09:40:00,59.72,60.03,59.71,60.0,150606.0,56.1026,56.3938,56.0932,56.3656,150606.0
2023-11-14 09:50:00,60.0,60.02,59.88,59.91,55375.0,56.3656,56.3844,56.2529,56.2811,55375.0
2023-11-14 10:00:00,59.92,59.99,59.84,59.98,121029.0,56.2905,56.3562,56.2153,56.3468,121029.0
2023-11-14 10:10:00,59.99,60.21,59.98,60.16,104000.0,56.3562,56.5629,56.3468,56.5159,104000.0
2023-11-14 10:20:00,60.15,60.15,60.02,60.05,65765.0,56.5065,56.5065,56.3844,56.4126,65765.0
2023-11-14 10:30:00,60.05,60.27,60.05,60.23,94628.0,56.4126,56.6193,56.4126,56.5817,94628.0
2023-11-14 10:40:00,60.23,60.37,60.23,60.28,91769.0,56.5817,56.7132,56.5817,56.6287,91769.0
2023-11-14 10:50:00,60.29,60.36,60.23,60.35,53626.0,56.638,56.7038,56.5817,56.6944,53626.0
2023-11-14 11:00:00,60.35,60.4,60.31,60.34,66730.0,56.6944,56.7414,56.6568,56.685,66730.0
2023-11-14 11:10:00,60.36,60.46,60.35,60.45,35540.0,56.7038,56.7977,56.6944,56.7884,35540.0
2023-11-14 11:20:00,60.47,60.5,60.3,60.35,54242.0,56.8071,56.8353,56.6474,56.6944,54242.0
2023-11-14 11:30:00,60.35,60.36,60.29,60.31,36225.0,56.6944,56.7038,56.638,56.6568,36225.0
2023-11-14 11:40:00,60.31,60.38,60.3,60.3,42744.0,56.6568,56.7226,56.6474,56.6474,42744.0
2023-11-14 11:50:00,60.31,60.32,60.2,60.24,75807.0,56.6568,56.6662,56.5535,56.5911,75807.0
2023-11-14 12:00:00,60.23,60.27,60.12,60.17,48785.0,56.5817,56.6193,56.4783,56.5253,48785.0
2023-11-14 12:10:00,60.17,60.19,60.11,60.13,70850.0,56.5253,56.5441,56.4689,56.4877,70850.0
2023-11-14 12:20:00,60.12,60.2,60.09,60.15,27511.0,56.4783,56.5535,56.4502,56.5065,27511.0
2023-11-14 12:30:00,60.15,60.16,60.05,60.07,25565.0,56.5065,56.5159,56.4126,56.4314,25565.0
2023-11-14 12:40:00,60.07,60.07,59.92,59.96,29085.0,56.4314,56.4314,56.2905,56.328,29085.0
2023-11-14 12:50:00,59.97,60.0,59.93,59.98,28107.0,56.3374,56.3656,56.2999,56.3468,28107.0
2023-11-14 13:00:00,59.99,60.0,59.93,59.97,24403.0,56.3562,56.3656,56.2999,56.3374,24403.0
2023-11-14 13:10:00,59.96,59.99,59.9,59.92,18495.0,56.328,56.3562,56.2717,56.2905,18495.0
2023-11-14 13:20:00,59.92,59.98,59.88,59.97,38484.0,56.2905,56.3468,56.2529,56.3374,38484.0
2023-11-14 13:30:00,59.97,60.03,59.93,59.98,33145.0,56.3374,56.3938,56.2999,56.3468,33145.0
2023-11-14 13:40:00,59.98,60.01,59.9,59.91,26402.0,56.3468,56.375,56.2717,56.2811,26402.0
2023-11-14 13:50:00,59.92,60.0,59.9,59.96,42421.0,56.2905,56.3656,56.2717,56.328,42421.0
2023-11-14 14:00:00,59.95,60.09,59.94,59.96,51976.0,56.3186,56.4502,56.3092,56.328,51976.0
2023-11-14 14:10:00,59.95,60.0,59.89,59.97,48264.0,56.3186,56.3656,56.2623,56.3374,48264.0
2023-11-14 14:20:00,59.96,59.98,59.91,59.98,23339.0,56.328,56.3468,56.2811,56.3468,23339.0
2023-11-14 14:30:00,59.98,60.04,59.97,60.01,37155.0,56.3468,56.4032,56.3374,56.375,37155.0
2023-11-14 14:40:00,60.02,60.05,59.96,59.98,53844.0,56.3844,56.4126,56.328,56.3468,53844.0
2023-11-14 14:50:00,59.98,60.1,59.97,60.08,114906.0,56.3468,56.4596,56.3374,56.4408,114906.0
2023-11-14 15:00:00,60.08,60.29,60.03,60.29,84028.0,56.4408,56.638,56.3938,56.638,84028.0
2023-11-14 15:10:00,60.29,60.33,60.14,60.19,105425.0,56.638,56.6756,56.4971,56.5441,105425.0
2023-11-14 15:20:00,60.2,60.22,60.13,60.17,88467.0,56.5535,56.5723,56.4877,56.5253,88467.0
2023-11-14 15:30:00,60.18,60.22,60.17,60.22,91859.0,56.5347,56.5723,56.5253,56.5723,91859.0
2023-11-14 15:40:00,60.22,60.27,60.15,60.16,101202.0,56.5723,56.6193,56.5065,56.5159,101202.0
2023-11-14 15:50:00,60.15,60.32,60.07,60.3,506937.0,56.5065,56.6662,56.4314,56.6474,506937.0
2023-11-15 09:30:00,60.19,60.43,60.16,60.17,66765.0,56.5441,56.7696,56.5159,56.5253,66765.0
2023-11-15 09:40:00,60.18,60.46,60.16,60.44,128838.0,56.5347,56.7977,56.5159,56.779,128838.0
2023-11-15 09:50:00,60.44,60.67,60.4,60.63,94707.0,56.779,56.995,56.7414,56.9574,94707.0
2023-11-15 10:00:00,60.65,60.76,60.63,60.68,59896.0,56.9762,57.0796,56.9574,57.0044,59896.0
2023-11-15 10:10:00,60.69,60.75,60.62,60.7,133293.0,57.0138,57.0702,56.9481,57.0232,133293.0
2023-11-15 10:20:00,60.7,60.72,60.52,60.53,63814.0,57.0232,57.042,56.8541,56.8635,63814.0
2023-11-15 10:30:00,60.53,60.55,60.25,60.27,38953.0,56.8635,56.8823,56.6005,56.6193,38953.0
2023-11-15 10:40:00,60.28,60.3,60.21,60.25,36150.0,56.6287,56.6474,56.5629,56.6005,36150.0
2023-11-15 10:50:00,60.26,60.26,60.05,60.05,53416.0,56.6099,56.6099,56.4126,56.4126,53416.0
2023-11-15 11:00:00,60.05,60.08,59.95,60.0,25289.0,56.4126,56.4408,56.3186,56.3656,25289.0
2023-11-15 11:10:00,60.04,60.06,59.95,60.01,18556.0,56.4032,56.422,56.3186,56.375,18556.0
2023-11-15 11:20:00,60.02,60.07,59.96,60.0,19402.0,56.3844,56.4314,56.328,56.3656,19402.0
2023-11-15 11:30:00,60.01,60.02,59.88,59.96,22491.0,56.375,56.3844,56.2529,56.328,22491.0
2023-11-15 11:40:00,59.95,60.01,59.87,60.0,26661.0,56.3186,56.375,56.2435,56.3656,26661.0
2023-11-15 11:50:00,60.0,60.1,60.0,60.08,23760.0,56.3656,56.4596,56.3656,56.4408,23760.0
2023-11-15 12:00:00,60.09,60.15,59.97,59.97,26844.0,56.4502,56.5065,56.3374,56.3374,26844.0
2023-11-15 12:10:00,59.98,60.1,59.96,60.05,31029.0,56.3468,56.4596,56.328,56.4126,31029.0
2023-11-15 12:20:00,60.06,60.09,60.01,60.07,22961.0,56.422,56.4502,56.375,56.4314,22961.0
2023-11-15 12:30:00,60.06,60.14,60.05,60.11,18726.0,56.422,56.4971,56.4126,56.4689,18726.0
2023-11-15 12:40:00,60.1,60.13,60.01,60.05,25528.0,56.4596,56.4877,56.375,56.4126,25528.0
2023-11-15 12:50:00,60.05,60.05,59.98,60.0,19593.0,56.4126,56.4126,56.3468,56.3656,19593.0
2023-11-15 13:00:00,60.01,60.06,59.99,60.03,27492.0,56.375,56.422,56.3562,56.3938,27492.0
2023-11-15 13:10:00,60.04,60.11,60.02,60.04,30918.0,56.4032,56.4689,56.3844,56.4032,30918.0
2023-11-15 13:20:00,60.02,60.06,60.0,60.03,19784.0,56.3844,56.422,56.3656,56.3938,19784.0
2023-11-15 13:30:00,60.02,60.05,59.95,59.99,25115.0,56.3844,56.4126,56.3186,56.3562,25115.0
2023-11-15 13:40:00,60.0,60.01,59.95,59.97,20313.0,56.3656,56.375,56.3186,56.3374,20313.0
2023-11-15 13:50:00,59.98,60.02,59.96,60.01,24531.0,56.3468,56.3844,56.328,56.375,24531.0
2023-11-15 14:00:00,60.01,60.02,59.96,59.97,30182.0,56.375,56.3844,56.328,56.3374,30182.0
2023-11-15 14:10:00,59.95,60.0,59.93,60.0,28830.0,56.3186,56.3656,56.2999,56.3656,28830.0
2023-11-15 14:20:00,60.0,60.05,59.97,60.05,18541.0,56.3656,56.4126,56.3374,56.4126,18541.0
2023-11-15 14:30:00,60.05,60.06,60.0,60.02,29492.0,56.4126,56.422,56.3656,56.3844,29492.0
2023-11-15 14:40:00,60.02,60.03,59.99,60.0,20396.0,56.3844,56.3938,56.3562,56.3656,20396.0
2023-11-15 14:50:00,59.99,60.06,59.96,60.05,31395.0,56.3562,56.422,56.328,56.4126,31395.0
2023-11-15 15:00:00,60.05,60.11,60.03,60.09,61299.0,56.4126,56.4689,56.3938,56.4502,61299.0
2023-11-15 15:10:00,60.1,60.17,60.08,60.15,43885.0,56.4596,56.5253,56.4408,56.5065,43885.0
2023-11-15 15:20:00,60.14,60.24,60.1,60.23,49784.0,56.4971,56.5911,56.4596,56.5817,49784.0
2023-11-15 15:30:00,60.23,60.27,60.21,60.23,70953.0,56.5817,56.6193,56.5629,56.5817,70953.0
2023-11-15 15:40:00,60.23,60.24,60.05,60.06,105266.0,56.5817,56.5911,56.4126,56.422,105266.0
2023-11-15 15:50:00,60.05,60.13,60.03,60.09,284851.0,56.4126,56.4877,56.3938,56.4502,284851.0
2023-11-16 09:30:00,60.71,60.88,60.43,60.45,135789.0,57.0326,57.1923,56.7696,56.7884,135789.0
2023-11-16 09:40:00,60.45,60.47,60.29,60.37,59296.0,56.7884,56.8071,56.638,56.7132,59296.0
2023-11-16 09:50:00,60.35,60.46,60.25,60.46,39555.0,56.6944,56.7977,56.6005,56.7977,39555.0
2023-11-16 10:00:00,60.49,60.54,60.42,60.49,34877.0,56.8259,56.8729,56.7602,56.8259,34877.0
2023-11-16 10:10:00,60.5,60.59,60.45,60.57,56452.0,56.8353,56.9199,56.7884,56.9011,56452.0
2023-11-16 10:20:00,60.57,60.75,60.56,60.73,66278.0,56.9011,57.0702,56.8917,57.0514,66278.0
2023-11-16 10:30:00,60.74,60.86,60.72,60.84,64200.0,57.0608,57.1735,57.042,57.1547,64200.0
2023-11-16 10:40:00,60.83,60.84,60.71,60.74,54323.0,57.1453,57.1547,57.0326,57.0608,54323.0
2023-11-16 10:50:00,60.73,60.79,60.67,60.76,53026.0,57.0514,57.1078,56.995,57.0796,53026.0
2023-11-16 11:00:00,60.76,60.79,60.69,60.74,52898.0,57.0796,57.1078,57.0138,57.0608,52898.0
2023-11-16 11:10:00,60.75,60.79,60.64,60.66,78948.0,57.0702,57.1078,56.9668,56.9856,78948.0
2023-11-16 11:20:00,60.66,60.72,60.65,60.72,49727.0,56.9856,57.042,56.9762,57.042,49727.0
2023-11-16 11:30:00,60.72,60.75,60.67,60.73,46463.0,57.042,57.0702,56.995,57.0514,46463.0
2023-11-16 11:40:00,60.73,60.79,60.68,60.79,56995.0,57.0514,57.1078,57.0044,57.1078,56995.0
2023-11-16 11:50:00,60.79,60.79,60.72,60.75,74251.0,57.1078,57.1078,57.042,57.0702,74251.0
2023-11-16 12:00:00,60.75,60.8,60.59,60.6,49644.0,57.0702,57.1172,56.9199,56.9293,49644.0
2023-11-16 12:10:00,60.59,60.61,60.48,60.6,35343.0,56.9199,56.9387,56.8165,56.9293,35343.0
2023-11-16 12:20:00,60.6,60.64,60.56,60.59,34743.0,56.9293,56.9668,56.8917,56.9199,34743.0
2023-11-16 12:30:00,60.58,60.62,60.57,60.62,25204.0,56.9105,56.9481,56.9011,56.9481,25204.0
2023-11-16 12:40:00,60.62,60.69,60.62,60.67,50447.0,56.9481,57.0138,56.9481,56.995,50447.0
2023-11-16 12:50:00,60.67,60.75,60.65,60.75,48925.0,56.995,57.0702,56.9762,57.0702,48925.0
2023-11-16 13:00:00,60.75,60.76,60.66,60.7,52040.0,57.0702,57.0796,56.9856,57.0232,52040.0
2023-11-16 13:10:00,60.71,60.8,60.65,60.77,88360.0,57.0326,57.1172,56.9762,57.089,88360.0
2023-11-16 13:20:00,60.77,60.95,60.76,60.94,108289.0,57.089,57.2581,57.0796,57.2487,108289.0
2023-11-16 13:30:00,60.93,60.96,60.83,60.91,51591.0,57.2393,57.2675,57.1453,57.2205,51591.0
2023-11-16 13:40:00,60.91,60.93,60.82,60.83,51742.0,57.2205,57.2393,57.1359,57.1453,51742.0
2023-11-16 13:50:00,60.83,60.9,60.81,60.89,53703.0,57.1453,57.2111,57.1265,57.2017,53703.0
2023-11-16 14:00:00,60.89,60.97,60.87,60.96,50376.0,57.2017,57.2769,57.1829,57.2675,50376.0
2023-11-16 14:10:00,60.96,60.96,60.83,60.85,48348.0,57.2675,57.2675,57.1453,57.1641,48348.0
2023-11-16 14:20:00,60.84,60.92,60.84,60.92,35296.0,57.1547,57.2299,57.1547,57.2299,35296.0
2023-11-16 14:30:00,60.92,60.98,60.91,60.94,62053.0,57.2299,57.2862,57.2205,57.2487,62053.0
2023-11-16 14:40:00,60.94,60.97,60.92,60.95,38947.0,57.2487,57.2769,57.2299,57.2581,38947.0
2023-11-16 14:50:00,60.95,60.96,60.9,60.93,60056.0,57.2581,57.2675,57.2111,57.2393,60056.0
2023-11-16 15:00:00,60.93,60.97,60.83,60.84,56651.0,57.2393,57.2769,57.1453,57.1547,56651.0
2023-11-16 15:10:00,60.85,60.85,60.74,60.75,51168.0,57.1641,57.1641,57.0608,57.0702,51168.0
2023-11-16 15:20:00,60.75,60.85,60.71,60.85,67187.0,57.0702,57.1641,57.0326,57.1641,67187.0
2023-11-16 15:30:00,60.84,60.86,60.73,60.74,110345.0,57.1547,57.1735,57.0514,57.0608,110345.0
2023-11-16 15:40:00,60.74,60.77,60.69,60.77,113712.0,57.0608,57.089,57.0138,57.089,113712.0
2023-11-16 15:50:00,60.76,60.77,60.69,60.71,391617.0,57.0796,57.089,57.0138,57.0326,391617.0
2023-11-17 09:30:00,61.01,61.01,60.5,60.66,183454.0,57.3144,57.3144,56.8353,56.9856,183454.0
2023-11-17 09:40:00,60.64,60.77,60.56,60.65,63969.0,56.9668,57.089,56.8917,56.9762,63969.0
2023-11-17 09:50:00,60.63,60.66,60.34,60.47,42011.0,56.9574,56.9856,56.685,56.8071,42011.0
2023-11-17 10:00:00,60.46,60.62,60.46,60.56,36084.0,56.7977,56.9481,56.7977,56.8917,36084.0
2023-11-17 10:10:00,60.58,60.69,60.5,60.61,35594.0,56.9105,57.0138,56.8353,56.9387,35594.0
2023-11-17 10:20:00,60.61,60.64,60.53,60.62,26650.0,56.9387,56.9668,56.8635,56.9481,26650.0
2023-11-17 10:30:00,60.61,60.61,60.45,60.48,43347.0,56.9387,56.9387,56.7884,56.8165,43347.0
2023-11-17 10:40:00,60.48,60.71,60.45,60.66,61525.0,56.8165,57.0326,56.7884,56.9856,61525.0
2023-11-17 10:50:00,60.65,60.67,60.54,60.64,40313.0,56.9762,56.995,56.8729,56.9668,40313.0
2023-11-17 11:00:00,60.64,60.78,60.63,60.78,43398.0,56.9668,57.0984,56.9574,57.0984,43398.0
2023-11-17 11:10:00,60.78,60.79,60.55,60.64,42624.0,57.0984,57.1078,56.8823,56.9668,42624.0
2023-11-17 11:20:00,60.64,60.73,60.5,60.5,28992.0,56.9668,57.0514,56.8353,56.8353,28992.0
2023-11-17 11:30:00,60.49,60.5,60.34,60.47,36849.0,56.8259,56.8353,56.685,56.8071,36849.0
2023-11-17 11:40:00,60.47,60.61,60.46,60.54,89231.0,56.8071,56.9387,56.7977,56.8729,89231.0
2023-11-17 11:50:00,60.55,60.64,60.55,60.61,73700.0,56.8823,56.9668,56.8823,56.9387,73700.0
2023-11-17 12:00:00,60.6,60.71,60.57,60.67,84800.0,56.9293,57.0326,56.9011,56.995,84800.0
2023-11-17 12:10:00,60.67,60.71,60.6,60.63,57548.0,56.995,57.0326,56.9293,56.9574,57548.0
2023-11-17 12:20:00,60.62,60.63,60.49,60.5,38611.0,56.9481,56.9574,56.8259,56.8353,38611.0
2023-11-17 12:30:00,60.5,60.64,60.5,60.64,24123.0,56.8353,56.9668,56.8353,56.9668,24123.0
2023-11-17 12:40:00,60.64,60.69,60.6,60.68,41513.0,56.9668,57.0138,56.9293,57.0044,41513.0
2023-11-17 12:50:00,60.69,60.7,60.55,60.56,33627.0,57.0138,57.0232,56.8823,56.8917,33627.0
2023-11-17 13:00:00,60.55,60.62,60.5,60.62,25568.0,56.8823,56.9481,56.8353,56.9481,25568.0
2023-11-17 13:10:00,60.63,60.7,60.59,60.67,36190.0,56.9574,57.0232,56.9199,56.995,36190.0
2023-11-17 13:20:00,60.67,60.71,60.64,60.7,31659.0,56.995,57.0326,56.9668,57.0232,31659.0
2023-11-17 13:30:00,60.7,60.72,60.64,60.7,40031.0,57.0232,57.042,56.9668,57.0232,40031.0
2023-11-17 13:40:00,60.69,60.76,60.68,60.73,41218.0,57.0138,57.0796,57.0044,57.0514,41218.0
2023-11-17 13:50:00,60.73,60.73,60.67,60.69,41758.0,57.0514,57.0514,56.995,57.0138,41758.0
2023-11-17 14:00:00,60.69,60.77,60.64,60.75,52551.0,57.0138,57.089,56.9668,57.0702,52551.0
2023-11-17 14:10:00,60.75,60.83,60.72,60.73,53184.0,57.0702,57.1453,57.042,57.0514,53184.0
2023-11-17 14:20:00,60.73,60.78,60.71,60.73,90431.0,57.0514,57.0984,57.0326,57.0514,90431.0
2023-11-17 14:30:00,60.73,60.78,60.72,60.74,64126.0,57.0514,57.0984,57.042,57.0608,64126.0
2023-11-17 14:40:00,60.75,60.79,60.73,60.75,45688.0,57.0702,57.1078,57.0514,57.0702,45688.0
2023-11-17 14:50:00,60.75,60.76,60.71,60.73,43653.0,57.0702,57.0796,57.0326,57.0514,43653.0
2023-11-17 15:00:00,60.73,60.77,60.67,60.69,60854.0,57.0514,57.089,56.995,57.0138,60854.0
2023-11-17 15:10:00,60.68,60.76,60.62,60.75,125334.0,57.0044,57.0796,56.9481,57.0702,125334.0
2023-11-17 15:20:00,60.75,60.79,60.72,60.79,136128.0,57.0702,57.1078,57.042,57.1078,136128.0
2023-11-17 15:30:00,60.79,60.84,60.6,60.63,141680.0,57.1078,57.1547,56.9293,56.9574,141680.0
2023-11-17 15:40:00,60.63,60.69,60.58,60.66,134898.0,56.9574,57.0138,56.9105,56.9856,134898.0
2023-11-17 15:50:00,60.66,60.66,60.54,60.57,535549.0,56.9856,56.9856,56.8729,56.9011,535549.0
2023-11-20 09:30:00,60.23,60.23,59.28,59.52,106521.0,56.5817,56.5817,55.6892,55.9147,106521.0
2023-11-20 09:40:00,59.5,59.69,59.48,59.62,76270.0,55.8959,56.0744,55.8771,56.0086,76270.0
2023-11-20 09:50:00,59.6,59.81,59.56,59.77,74129.0,55.9898,56.1871,55.9523,56.1495,74129.0
2023-11-20 10:00:00,59.77,59.93,59.69,59.92,49137.0,56.1495,56.2999,56.0744,56.2905,49137.0
2023-11-20 10:10:00,59.92,60.23,59.92,60.02,98468.0,56.2905,56.5817,56.2905,56.3844,98468.0
2023-11-20 10:20:00,60.03,60.06,59.87,59.98,69145.0,56.3938,56.422,56.2435,56.3468,69145.0
2023-11-20 10:30:00,59.97,60.14,59.9,60.1,59710.0,56.3374,56.4971,56.2717,56.4596,59710.0
2023-11-20 10:40:00,60.1,60.19,60.06,60.13,86857.0,56.4596,56.5441,56.422,56.4877,86857.0
2023-11-20 10:50:00,60.13,60.14,59.95,60.03,52729.0,56.4877,56.4971,56.3186,56.3938,52729.0
2023-11-20 11:00:00,60.03,60.14,60.02,60.05,63521.0,56.3938,56.4971,56.3844,56.4126,63521.0
2023-11-20 11:10:00,60.05,60.18,60.04,60.16,133807.0,56.4126,56.5347,56.4032,56.5159,133807.0
2023-11-20 11:20:00,60.15,60.16,60.07,60.12,465918.0,56.5065,56.5159,56.4314,56.4783,465918.0
2023-11-20 11:30:00,60.12,60.16,59.95,59.95,133159.0,56.4783,56.5159,56.3186,56.3186,133159.0
2023-11-20 11:40:00,59.95,60.03,59.94,59.99,129514.0,56.3186,56.3938,56.3092,56.3562,129514.0
2023-11-20 11:50:00,59.99,59.99,59.76,59.78,111826.0,56.3562,56.3562,56.1401,56.1589,111826.0
2023-11-20 12:00:00,59.78,59.86,59.74,59.76,56114.0,56.1589,56.2341,56.1214,56.1401,56114.0
2023-11-20 12:10:00,59.76,59.88,59.74,59.84,56394.0,56.1401,56.2529,56.1214,56.2153,56394.0
2023-11-20 12:20:00,59.84,59.87,59.81,59.83,39760.0,56.2153,56.2435,56.1871,56.2059,39760.0
2023-11-20 12:30:00,59.83,59.84,59.72,59.74,28441.0,56.2059,56.2153,56.1026,56.1214,28441.0
2023-11-20 12:40:00,59.75,59.75,59.66,59.68,40701.0,56.1308,56.1308,56.0462,56.065,40701.0
2023-11-20 12:50:00,59.67,59.78,59.64,59.78,48191.0,56.0556,56.1589,56.0274,56.1589,48191.0
2023-11-20 13:00:00,59.78,59.93,59.77,59.77,41414.0,56.1589,56.2999,56.1495,56.1495,41414.0
2023-11-20 13:10:00,59.76,59.91,59.74,59.91,60351.0,56.1401,56.2811,56.1214,56.2811,60351.0
2023-11-20 13:20:00,59.91,59.95,59.89,59.9,52112.0,56.2811,56.3186,56.2623,56.2717,52112.0
2023-11-20 13:30:00,59.9,59.99,59.89,59.99,67478.0,56.2717,56.3562,56.2623,56.3562,67478.0
2023-11-20 13:40:00,59.99,60.02,59.94,59.96,53594.0,56.3562,56.3844,56.3092,56.328,53594.0
2023-11-20 13:50:00,59.97,60.04,59.96,60.01,53083.0,56.3374,56.4032,56.328,56.375,53083.0
2023-11-20 14:00:00,60.0,60.07,59.97,60.03,270352.0,56.3656,56.4314,56.3374,56.3938,270352.0
2023-11-20 14:10:00,60.03,60.1,59.99,60.03,53149.0,56.3938,56.4596,56.3562,56.3938,53149.0
2023-11-20 14:20:00,60.03,60.07,59.97,60.02,39149.0,56.3938,56.4314,56.3374,56.3844,39149.0
2023-11-20 14:30:00,60.02,60.08,59.99,60.03,97395.0,56.3844,56.4408,56.3562,56.3938,97395.0
2023-11-20 14:40:00,60.03,60.12,60.02,60.09,132569.0,56.3938,56.4783,56.3844,56.4502,132569.0
2023-11-20 14:50:00,60.08,60.14,60.08,60.12,60374.0,56.4408,56.4971,56.4408,56.4783,60374.0
2023-11-20 15:00:00,60.12,60.19,60.09,60.15,235670.0,56.4783,56.5441,56.4502,56.5065,235670.0
2023-11-20 15:10:00,60.15,60.25,60.11,60.23,286670.0,56.5065,56.6005,56.4689,56.5817,286670.0
2023-11-20 15:20:00,60.22,60.22,60.13,60.17,116886.0,56.5723,56.5723,56.4877,56.5253,116886.0
2023-11-20 15:30:00,60.17,60.17,60.07,60.1,180352.0,56.5253,56.5253,56.4314,56.4596,180352.0
2023-11-20 15:40:00,60.11,60.22,60.09,60.14,258995.0,56.4689,56.5723,56.4502,56.4971,258995.0
2023-11-20 15:50:00,60.14,60.14,59.99,60.05,606370.0,56.4971,56.4971,56.3562,56.4126,606370.0
2023-11-21 09:30:00,60.24,60.3,59.73,59.73,67266.0,56.5911,56.6474,56.112,56.112,67266.0
2023-11-21 09:40:00,59.73,59.82,59.58,59.76,101303.0,56.112,56.1965,55.9711,56.1401,101303.0
2023-11-21 09:50:00,59.78,59.91,59.75,59.87,165200.0,56.1589,56.2811,56.1308,56.2435,165200.0
2023-11-21 10:00:00,59.86,60.06,59.78,60.02,105318.0,56.2341,56.422,56.1589,56.3844,105318.0
2023-11-21 10:10:00,60.01,60.06,59.95,59.99,81590.0,56.375,56.422,56.3186,56.3562,81590.0
2023-11-21 10:20:00,59.99,60.04,59.91,59.99,76088.0,56.3562,56.4032,56.2811,56.3562,76088.0
2023-11-21 10:30:00,60.0,60.03,59.91,60.01,86035.0,56.3656,56.3938,56.2811,56.375,86035.0
2023-11-21 10:40:00,60.01,60.01,59.9,59.93,57827.0,56.375,56.375,56.2717,56.2999,57827.0
2023-11-21 10:50:00,59.92,60.01,59.9,60.01,80574.0,56.2905,56.375,56.2717,56.375,80574.0
2023-11-21 11:00:00,60.01,60.02,59.94,59.98,68095.0,56.375,56.3844,56.3092,56.3468,68095.0
2023-11-21 11:10:00,59.98,60.05,59.97,59.98,46877.0,56.3468,56.4126,56.3374,56.3468,46877.0
2023-11-21 11:20:00,59.99,60.07,59.98,60.03,55083.0,56.3562,56.4314,56.3468,56.3938,55083.0
2023-11-21 11:30:00,60.04,60.05,59.84,59.85,61267.0,56.4032,56.4126,56.2153,56.2247,61267.0
2023-11-21 11:40:00,59.85,59.95,59.85,59.94,43215.0,56.2247,56.3186,56.2247,56.3092,43215.0
2023-11-21 11:50:00,59.95,59.98,59.91,59.94,36383.0,56.3186,56.3468,56.2811,56.3092,36383.0
2023-11-21 12:00:00,59.94,60.0,59.84,59.9,50182.0,56.3092,56.3656,56.2153,56.2717,50182.0
2023-11-21 12:10:00,59.9,59.97,59.86,59.88,27902.0,56.2717,56.3374,56.2341,56.2529,27902.0
2023-11-21 12:20:00,59.87,59.92,59.84,59.91,29228.0,56.2435,56.2905,56.2153,56.2811,29228.0
2023-11-21 12:30:00,59.9,59.97,59.87,59.96,23388.0,56.2717,56.3374,56.2435,56.328,23388.0
2023-11-21 12:40:00,59.97,59.97,59.9,59.93,27398.0,56.3374,56.3374,56.2717,56.2999,27398.0
2023-11-21 12:50:00,59.93,59.95,59.88,59.89,27129.0,56.2999,56.3186,56.2529,56.2623,27129.0
2023-11-21 13:00:00,59.88,59.88,59.8,59.84,26509.0,56.2529,56.2529,56.1777,56.2153,26509.0
2023-11-21 13:10:00,59.84,59.99,59.82,59.98,34649.0,56.2153,56.3562,56.1965,56.3468,34649.0
2023-11-21 13:20:00,59.97,60.01,59.95,59.96,25027.0,56.3374,56.375,56.3186,56.328,25027.0
2023-11-21 13:30:00,59.97,60.03,59.94,59.98,43694.0,56.3374,56.3938,56.3092,56.3468,43694.0
2023-11-21 13:40:00,59.98,60.0,59.91,59.92,32178.0,56.3468,56.3656,56.2811,56.2905,32178.0
2023-11-21 13:50:00,59.93,59.95,59.88,59.92,27465.0,56.2999,56.3186,56.2529,56.2905,27465.0
2023-11-21 14:00:00,59.92,60.0,59.88,59.99,31932.0,56.2905,56.3656,56.2529,56.3562,31932.0
2023-11-21 14:10:00,59.99,60.01,59.91,59.94,43562.0,56.3562,56.375,56.2811,56.3092,43562.0
2023-11-21 14:20:00,59.94,59.97,59.88,59.93,55009.0,56.3092,56.3374,56.2529,56.2999,55009.0
2023-11-21 14:30:00,59.94,59.95,59.85,59.89,46687.0,56.3092,56.3186,56.2247,56.2623,46687.0
2023-11-21 14:40:00,59.88,59.89,59.83,59.85,36800.0,56.2529,56.2623,56.2059,56.2247,36800.0
2023-11-21 14:50:00,59.85,59.91,59.82,59.89,60400.0,56.2247,56.2811,56.1965,56.2623,60400.0
2023-11-21 15:00:00,59.9,59.93,59.84,59.86,58866.0,56.2717,56.2999,56.2153,56.2341,58866.0
2023-11-21 15:10:00,59.86,59.94,59.83,59.89,76173.0,56.2341,56.3092,56.2059,56.2623,76173.0
2023-11-21 15:20:00,59.89,59.9,59.77,59.79,104509.0,56.2623,56.2717,56.1495,56.1683,104509.0
2023-11-21 15:30:00,59.79,59.86,59.75,59.83,94710.0,56.1683,56.2341,56.1308,56.2059,94710.0
2023-11-21 15:40:00,59.83,60.01,59.83,60.01,112124.0,56.2059,56.375,56.2059,56.375,112124.0
2023-11-21 15:50:00,60.0,60.03,59.97,60.02,586192.0,56.3656,56.3938,56.3374,56.3844,586192.0
2023-11-22 09:30:00,60.21,60.3,59.85,60.0,81443.0,56.5629,56.6474,56.2247,56.3656,81443.0
2023-11-22 09:40:00,60.0,60.17,59.98,60.01,76619.0,56.3656,56.5253,56.3468,56.375,76619.0
2023-11-22 09:50:00,60.01,60.08,59.89,60.08,50856.0,56.375,56.4408,56.2623,56.4408,50856.0
2023-11-22 10:00:00,60.06,60.21,59.95,60.13,83393.0,56.422,56.5629,56.3186,56.4877,83393.0
2023-11-22 10:10:00,60.15,60.23,60.12,60.23,96181.0,56.5065,56.5817,56.4783,56.5817,96181.0
2023-11-22 10:20:00,60.23,60.27,60.08,60.1,61250.0,56.5817,56.6193,56.4408,56.4596,61250.0
2023-11-22 10:30:00,60.11,60.2,60.09,60.15,38329.0,56.4689,56.5535,56.4502,56.5065,38329.0
2023-11-22 10:40:00,60.14,60.23,60.08,60.19,36193.0,56.4971,56.5817,56.4408,56.5441,36193.0
2023-11-22 10:50:00,60.2,60.26,60.15,60.17,55194.0,56.5535,56.6099,56.5065,56.5253,55194.0
2023-11-22 11:00:00,60.17,60.19,60.01,60.06,40483.0,56.5253,56.5441,56.375,56.422,40483.0
2023-11-22 11:10:00,60.07,60.11,60.02,60.08,41760.0,56.4314,56.4689,56.3844,56.4408,41760.0
2023-11-22 11:20:00,60.09,60.1,59.98,59.99,42808.0,56.4502,56.4596,56.3468,56.3562,42808.0
2023-11-22 11:30:00,59.99,60.01,59.86,59.91,28279.0,56.3562,56.375,56.2341,56.2811,28279.0
2023-11-22 11:40:00,59.91,60.0,59.87,59.95,22519.0,56.2811,56.3656,56.2435,56.3186,22519.0
2023-11-22 11:50:00,59.95,60.0,59.91,59.94,31098.0,56.3186,56.3656,56.2811,56.3092,31098.0
2023-11-22 12:00:00,59.94,59.98,59.9,59.92,30711.0,56.3092,56.3468,56.2717,56.2905,30711.0
2023-11-22 12:10:00,59.92,59.93,59.83,59.89,67593.0,56.2905,56.2999,56.2059,56.2623,67593.0
2023-11-22 12:20:00,59.89,59.95,59.88,59.91,24704.0,56.2623,56.3186,56.2529,56.2811,24704.0
2023-11-22 12:30:00,59.91,59.92,59.83,59.85,28446.0,56.2811,56.2905,56.2059,56.2247,28446.0
2023-11-22 12:40:00,59.85,59.86,59.77,59.83,34011.0,56.2247,56.2341,56.1495,56.2059,34011.0
2023-11-22 12:50:00,59.84,59.93,59.83,59.93,30443.0,56.2153,56.2999,56.2059,56.2999,30443.0
2023-11-22 13:00:00,59.93,59.97,59.9,59.97,29430.0,56.2999,56.3374,56.2717,56.3374,29430.0
2023-11-22 13:10:00,59.96,59.97,59.91,59.96,27926.0,56.328,56.3374,56.2811,56.328,27926.0
2023-11-22 13:20:00,59.97,60.0,59.95,59.98,22929.0,56.3374,56.3656,56.3186,56.3468,22929.0
2023-11-22 13:30:00,59.98,60.0,59.93,59.94,47036.0,56.3468,56.3656,56.2999,56.3092,47036.0
2023-11-22 13:40:00,59.94,60.01,59.93,59.98,26861.0,56.3092,56.375,56.2999,56.3468,26861.0
2023-11-22 13:50:00,59.98,60.03,59.96,59.98,43535.0,56.3468,56.3938,56.328,56.3468,43535.0
2023-11-22 14:00:00,59.99,60.04,59.99,60.01,25980.0,56.3562,56.4032,56.3562,56.375,25980.0
2023-11-22 14:10:00,60.01,60.04,59.96,60.01,91454.0,56.375,56.4032,56.328,56.375,91454.0
2023-11-22 14:20:00,60.01,60.1,59.98,60.06,74808.0,56.375,56.4596,56.3468,56.422,74808.0
2023-11-22 14:30:00,60.05,60.09,59.99,60.0,41695.0,56.4126,56.4502,56.3562,56.3656,41695.0
2023-11-22 14:40:00,59.99,60.09,59.98,60.07,118901.0,56.3562,56.4502,56.3468,56.4314,118901.0
2023-11-22 14:50:00,60.08,60.16,60.04,60.12,126974.0,56.4408,56.5159,56.4032,56.4783,126974.0
2023-11-22 15:00:00,60.13,60.2,60.07,60.16,84212.0,56.4877,56.5535,56.4314,56.5159,84212.0
2023-11-22 15:10:00,60.16,60.22,60.15,60.16,98691.0,56.5159,56.5723,56.5065,56.5159,98691.0
2023-11-22 15:20:00,60.17,60.25,60.1,60.23,119043.0,56.5253,56.6005,56.4596,56.5817,119043.0
2023-11-22 15:30:00,60.24,60.39,60.23,60.39,139354.0,56.5911,56.732,56.5817,56.732,139354.0
2023-11-22 15:40:00,60.38,60.46,60.35,60.4,131947.0,56.7226,56.7977,56.6944,56.7414,131947.0
2023-11-22 15:50:00,60.41,60.47,60.39,60.44,465828.0,56.7508,56.8071,56.732,56.779,465828.0
2023-11-24 09:30:00,60.57,60.59,60.17,60.27,41764.0,56.9011,56.9199,56.5253,56.6193,41764.0
2023-11-24 09:40:00,60.29,60.39,60.19,60.26,34513.0,56.638,56.732,56.5441,56.6099,34513.0
2023-11-24 09:50:00,60.27,60.28,60.11,60.11,39336.0,56.6193,56.6287,56.4689,56.4689,39336.0
2023-11-24 10:00:00,60.12,60.15,60.04,60.15,46443.0,56.4783,56.5065,56.4032,56.5065,46443.0
2023-11-24 10:10:00,60.14,60.3,60.12,60.3,30452.0,56.4971,56.6474,56.4783,56.6474,30452.0
2023-11-24 10:20:00,60.3,60.31,60.19,60.29,38188.0,56.6474,56.6568,56.5441,56.638,38188.0
2023-11-24 10:30:00,60.29,60.35,60.22,60.25,25958.0,56.638,56.6944,56.5723,56.6005,25958.0
2023-11-24 10:40:00,60.25,60.26,60.12,60.22,40293.0,56.6005,56.6099,56.4783,56.5723,40293.0
2023-11-24 10:50:00,60.23,60.36,60.22,60.32,22847.0,56.5817,56.7038,56.5723,56.6662,22847.0
2023-11-24 11:00:00,60.31,60.42,60.29,60.39,29724.0,56.6568,56.7602,56.638,56.732,29724.0
2023-11-24 11:10:00,60.39,60.46,60.35,60.4,56142.0,56.732,56.7977,56.6944,56.7414,56142.0
2023-11-24 11:20:00,60.4,60.41,60.32,60.38,23663.0,56.7414,56.7508,56.6662,56.7226,23663.0
2023-11-24 11:30:00,60.39,60.46,60.37,60.41,29784.0,56.732,56.7977,56.7132,56.7508,29784.0
2023-11-24 11:40:00,60.4,60.43,60.36,60.4,18667.0,56.7414,56.7696,56.7038,56.7414,18667.0
2023-11-24 11:50:00,60.4,60.41,60.33,60.39,28887.0,56.7414,56.7508,56.6756,56.732,28887.0
2023-11-24 12:00:00,60.4,60.47,60.39,60.44,41601.0,56.7414,56.8071,56.732,56.779,41601.0
2023-11-24 12:10:00,60.45,60.49,60.41,60.43,43451.0,56.7884,56.8259,56.7508,56.7696,43451.0
2023-11-24 12:20:00,60.43,60.43,60.32,60.34,28544.0,56.7696,56.7696,56.6662,56.685,28544.0
2023-11-24 12:30:00,60.34,60.42,60.33,60.42,41824.0,56.685,56.7602,56.6756,56.7602,41824.0
2023-11-24 12:40:00,60.43,60.51,60.41,60.48,54313.0,56.7696,56.8447,56.7508,56.8165,54313.0
2023-11-24 12:50:00,60.48,60.54,60.44,60.54,143747.0,56.8165,56.8729,56.779,56.8729,143747.0
2023-11-27 09:30:00,60.58,60.76,59.97,59.99,55036.0,56.9105,57.0796,56.3374,56.3562,55036.0
2023-11-27 09:40:00,60.0,60.07,59.87,59.95,79382.0,56.3656,56.4314,56.2435,56.3186,79382.0
2023-11-27 09:50:00,59.94,60.1,59.92,60.08,42473.0,56.3092,56.4596,56.2905,56.4408,42473.0
2023-11-27 10:00:00,60.09,60.36,60.07,60.27,42179.0,56.4502,56.7038,56.4314,56.6193,42179.0
2023-11-27 10:10:00,60.27,60.28,60.17,60.25,39479.0,56.6193,56.6287,56.5253,56.6005,39479.0
2023-11-27 10:20:00,60.25,60.32,60.21,60.28,37724.0,56.6005,56.6662,56.5629,56.6287,37724.0
2023-11-27 10:30:00,60.27,60.27,60.11,60.2,40895.0,56.6193,56.6193,56.4689,56.5535,40895.0
2023-11-27 10:40:00,60.2,60.28,60.18,60.23,29447.0,56.5535,56.6287,56.5347,56.5817,29447.0
2023-11-27 10:50:00,60.23,60.29,60.15,60.29,43926.0,56.5817,56.638,56.5065,56.638,43926.0
2023-11-27 11:00:00,60.29,60.44,60.27,60.38,55277.0,56.638,56.779,56.6193,56.7226,55277.0
2023-11-27 11:10:00,60.38,60.41,60.31,60.35,62380.0,56.7226,56.7508,56.6568,56.6944,62380.0
2023-11-27 11:20:00,60.35,60.43,60.33,60.39,36150.0,56.6944,56.7696,56.6756,56.732,36150.0
2023-11-27 11:30:00,60.38,60.38,60.27,60.34,23039.0,56.7226,56.7226,56.6193,56.685,23039.0
2023-11-27 11:40:00,60.35,60.39,60.3,60.32,47692.0,56.6944,56.732,56.6474,56.6662,47692.0
2023-11-27 11:50:00,60.31,60.42,60.29,60.38,26736.0,56.6568,56.7602,56.638,56.7226,26736.0
2023-11-27 12:00:00,60.38,60.38,60.3,60.33,21590.0,56.7226,56.7226,56.6474,56.6756,21590.0
2023-11-27 12:10:00,60.34,60.35,60.3,60.35,17375.0,56.685,56.6944,56.6474,56.6944,17375.0
2023-11-27 12:20:00,60.35,60.36,60.28,60.28,15289.0,56.6944,56.7038,56.6287,56.6287,15289.0
2023-11-27 12:30:00,60.29,60.36,60.28,60.33,24712.0,56.638,56.7038,56.6287,56.6756,24712.0
2023-11-27 12:40:00,60.32,60.42,60.3,60.42,20793.0,56.6662,56.7602,56.6474,56.7602,20793.0
2023-11-27 12:50:00,60.42,60.42,60.35,60.37,37527.0,56.7602,56.7602,56.6944,56.7132,37527.0
2023-11-27 13:00:00,60.37,60.45,60.35,60.41,23734.0,56.7132,56.7884,56.6944,56.7508,23734.0
2023-11-27 13:10:00,60.41,60.52,60.4,60.48,27519.0,56.7508,56.8541,56.7414,56.8165,27519.0
2023-11-27 13:20:00,60.48,60.55,60.48,60.53,32295.0,56.8165,56.8823,56.8165,56.8635,32295.0
2023-11-27 13:30:00,60.53,60.55,60.46,60.5,38946.0,56.8635,56.8823,56.7977,56.8353,38946.0
2023-11-27 13:40:00,60.49,60.58,60.48,60.55,25471.0,56.8259,56.9105,56.8165,56.8823,25471.0
2023-11-27 13:50:00,60.56,60.62,60.53,60.62,25129.0,56.8917,56.9481,56.8635,56.9481,25129.0
2023-11-27 14:00:00,60.62,60.64,60.48,60.49,42115.0,56.9481,56.9668,56.8165,56.8259,42115.0
2023-11-27 14:10:00,60.49,60.53,60.48,60.51,37798.0,56.8259,56.8635,56.8165,56.8447,37798.0
2023-11-27 14:20:00,60.5,60.59,60.5,60.55,34275.0,56.8353,56.9199,56.8353,56.8823,34275.0
2023-11-27 14:30:00,60.57,60.57,60.5,60.54,26232.0,56.9011,56.9011,56.8353,56.8729,26232.0
2023-11-27 14:40:00,60.54,60.56,60.49,60.51,38169.0,56.8729,56.8917,56.8259,56.8447,38169.0
2023-11-27 14:50:00,60.51,60.59,60.5,60.59,29892.0,56.8447,56.9199,56.8353,56.9199,29892.0
2023-11-27 15:00:00,60.59,60.61,60.52,60.53,57027.0,56.9199,56.9387,56.8541,56.8635,57027.0
2023-11-27 15:10:00,60.52,60.53,60.44,60.5,42124.0,56.8541,56.8635,56.779,56.8353,42124.0
2023-11-27 15:20:00,60.5,60.5,60.41,60.43,75970.0,56.8353,56.8353,56.7508,56.7696,75970.0
2023-11-27 15:30:00,60.43,60.57,60.42,60.51,70349.0,56.7696,56.9011,56.7602,56.8447,70349.0
2023-11-27 15:40:00,60.51,60.55,60.42,60.43,51893.0,56.8447,56.8823,56.7602,56.7696,51893.0
2023-11-27 15:50:00,60.43,60.5,60.4,60.46,298845.0,56.7696,56.8353,56.7414,56.7977,298845.0
2023-11-28 09:30:00,60.49,60.64,60.33,60.48,98870.0,56.8259,56.9668,56.6756,56.8165,98870.0
2023-11-28 09:40:00,60.48,60.78,60.47,60.78,108016.0,56.8165,57.0984,56.8071,57.0984,108016.0
2023-11-28 09:50:00,60.79,60.96,60.76,60.93,57875.0,57.1078,57.2675,57.0796,57.2393,57875.0
2023-11-28 10:00:00,60.95,61.22,60.89,60.94,65298.0,57.2581,57.5117,57.2017,57.2487,65298.0
2023-11-28 10:10:00,60.94,61.08,60.91,60.95,53563.0,57.2487,57.3802,57.2205,57.2581,53563.0
2023-11-28 10:20:00,60.95,61.05,60.87,60.87,86867.0,57.2581,57.352,57.1829,57.1829,86867.0
2023-11-28 10:30:00,60.87,61.07,60.86,61.04,45553.0,57.1829,57.3708,57.1735,57.3426,45553.0
2023-11-28 10:40:00,61.04,61.14,61.02,61.13,50667.0,57.3426,57.4366,57.3238,57.4272,50667.0
2023-11-28 10:50:00,61.12,61.18,61.09,61.14,42945.0,57.4178,57.4741,57.3896,57.4366,42945.0
2023-11-28 11:00:00,61.15,61.17,61.04,61.08,50526.0,57.446,57.4647,57.3426,57.3802,50526.0
2023-11-28 11:10:00,61.07,61.11,61.01,61.04,29351.0,57.3708,57.4084,57.3144,57.3426,29351.0
2023-11-28 11:20:00,61.05,61.14,61.03,61.09,46047.0,57.352,57.4366,57.3332,57.3896,46047.0
2023-11-28 11:30:00,61.09,61.2,61.08,61.14,45302.0,57.3896,57.4929,57.3802,57.4366,45302.0
2023-11-28 11:40:00,61.14,61.17,61.1,61.16,37450.0,57.4366,57.4647,57.399,57.4553,37450.0
2023-11-28 11:50:00,61.16,61.19,61.13,61.16,25181.0,57.4553,57.4835,57.4272,57.4553,25181.0
2023-11-28 12:00:00,61.15,61.24,61.13,61.23,32434.0,57.446,57.5305,57.4272,57.5211,32434.0
2023-11-28 12:10:00,61.23,61.27,61.11,61.12,39793.0,57.5211,57.5587,57.4084,57.4178,39793.0
2023-11-28 12:20:00,61.12,61.15,61.08,61.15,27440.0,57.4178,57.446,57.3802,57.446,27440.0
2023-11-28 12:30:00,61.15,61.21,61.08,61.2,29331.0,57.446,57.5023,57.3802,57.4929,29331.0
2023-11-28 12:40:00,61.2,61.31,61.2,61.3,33486.0,57.4929,57.5963,57.4929,57.5869,33486.0
2023-11-28 12:50:00,61.3,61.32,61.25,61.29,27257.0,57.5869,57.6057,57.5399,57.5775,27257.0
2023-11-28 13:00:00,61.28,61.38,61.2,61.35,46129.0,57.5681,57.662,57.4929,57.6338,46129.0
2023-11-28 13:10:00,61.35,61.44,61.28,61.29,34521.0,57.6338,57.7184,57.5681,57.5775,34521.0
2023-11-28 13:20:00,61.29,61.37,61.23,61.36,43170.0,57.5775,57.6526,57.5211,57.6432,43170.0
2023-11-28 13:30:00,61.36,61.36,61.14,61.19,26140.0,57.6432,57.6432,57.4366,57.4835,26140.0
2023-11-28 13:40:00,61.17,61.18,61.1,61.11,17464.0,57.4647,57.4741,57.399,57.4084,17464.0
2023-11-28 13:50:00,61.12,61.13,61.03,61.05,23435.0,57.4178,57.4272,57.3332,57.352,23435.0
2023-11-28 14:00:00,61.05,61.1,61.04,61.07,31375.0,57.352,57.399,57.3426,57.3708,31375.0
2023-11-28 14:10:00,61.08,61.14,61.07,61.07,26435.0,57.3802,57.4366,57.3708,57.3708,26435.0
2023-11-28 14:20:00,61.07,61.13,60.98,61.03,42313.0,57.3708,57.4272,57.2862,57.3332,42313.0
2023-11-28 14:30:00,61.02,61.05,60.96,61.05,35733.0,57.3238,57.352,57.2675,57.352,35733.0
2023-11-28 14:40:00,61.05,61.06,61.02,61.05,43051.0,57.352,57.3614,57.3238,57.352,43051.0
2023-11-28 14:50:00,61.05,61.14,61.02,61.1,74295.0,57.352,57.4366,57.3238,57.399,74295.0
2023-11-28 15:00:00,61.11,61.18,61.11,61.14,30664.0,57.4084,57.4741,57.4084,57.4366,30664.0
2023-11-28 15:10:00,61.15,61.21,61.06,61.19,56516.0,57.446,57.5023,57.3614,57.4835,56516.0
2023-11-28 15:20:00,61.19,61.2,61.09,61.1,111188.0,57.4835,57.4929,57.3896,57.399,111188.0
2023-11-28 15:30:00,61.11,61.14,61.03,61.09,89405.0,57.4084,57.4366,57.3332,57.3896,89405.0
2023-11-28 15:40:00,61.09,61.22,61.08,61.13,98967.0,57.3896,57.5117,57.3802,57.4272,98967.0
2023-11-28 15:50:00,61.14,61.14,60.96,60.96,345174.0,57.4366,57.4366,57.2675,57.2675,345174.0
2023-11-29 09:30:00,61.06,61.15,60.88,60.97,86290.0,57.3614,57.446,57.1923,57.2769,86290.0
2023-11-29 09:40:00,60.98,61.09,60.91,61.0,225478.0,57.2862,57.3896,57.2205,57.305,225478.0
2023-11-29 09:50:00,61.01,61.06,60.97,61.0,42958.0,57.3144,57.3614,57.2769,57.305,42958.0
2023-11-29 10:00:00,61.01,61.07,60.92,60.93,48401.0,57.3144,57.3708,57.2299,57.2393,48401.0
2023-11-29 10:10:00,60.93,60.94,60.82,60.86,29217.0,57.2393,57.2487,57.1359,57.1735,29217.0
2023-11-29 10:20:00,60.86,60.94,60.75,60.76,44696.0,57.1735,57.2487,57.0702,57.0796,44696.0
2023-11-29 10:30:00,60.75,60.81,60.73,60.79,43702.0,57.0702,57.1265,57.0514,57.1078,43702.0
2023-11-29 10:40:00,60.79,60.79,60.71,60.73,48265.0,57.1078,57.1078,57.0326,57.0514,48265.0
2023-11-29 10:50:00,60.74,60.75,60.48,60.5,55817.0,57.0608,57.0702,56.8165,56.8353,55817.0
2023-11-29 11:00:00,60.5,60.6,60.4,60.42,80470.0,56.8353,56.9293,56.7414,56.7602,80470.0
2023-11-29 11:10:00,60.43,60.47,60.35,60.4,73828.0,56.7696,56.8071,56.6944,56.7414,73828.0
2023-11-29 11:20:00,60.4,60.51,60.38,60.38,44655.0,56.7414,56.8447,56.7226,56.7226,44655.0
2023-11-29 11:30:00,60.38,60.46,60.37,60.43,103305.0,56.7226,56.7977,56.7132,56.7696,103305.0
2023-11-29 11:40:00,60.43,60.52,60.41,60.43,91045.0,56.7696,56.8541,56.7508,56.7696,91045.0
2023-11-29 11:50:00,60.42,60.43,60.3,60.36,34328.0,56.7602,56.7696,56.6474,56.7038,34328.0
2023-11-29 12:00:00,60.37,60.37,60.27,60.35,54608.0,56.7132,56.7132,56.6193,56.6944,54608.0
2023-11-29 12:10:00,60.35,60.39,60.3,60.37,27924.0,56.6944,56.732,56.6474,56.7132,27924.0
2023-11-29 12:20:00,60.37,60.41,60.34,60.4,41589.0,56.7132,56.7508,56.685,56.7414,41589.0
2023-11-29 12:30:00,60.4,60.47,60.38,60.46,23486.0,56.7414,56.8071,56.7226,56.7977,23486.0
2023-11-29 12:40:00,60.46,60.53,60.38,60.49,68636.0,56.7977,56.8635,56.7226,56.8259,68636.0
2023-11-29 12:50:00,60.5,60.59,60.49,60.56,58570.0,56.8353,56.9199,56.8259,56.8917,58570.0
2023-11-29 13:00:00,60.57,60.57,60.5,60.55,47545.0,56.9011,56.9011,56.8353,56.8823,47545.0
2023-11-29 13:10:00,60.55,60.57,60.48,60.49,25084.0,56.8823,56.9011,56.8165,56.8259,25084.0
2023-11-29 13:20:00,60.48,60.54,60.48,60.54,28892.0,56.8165,56.8729,56.8165,56.8729,28892.0
2023-11-29 13:30:00,60.53,60.54,60.41,60.46,37623.0,56.8635,56.8729,56.7508,56.7977,37623.0
2023-11-29 13:40:00,60.47,60.54,60.46,60.54,30391.0,56.8071,56.8729,56.7977,56.8729,30391.0
2023-11-29 13:50:00,60.53,60.54,60.41,60.42,41876.0,56.8635,56.8729,56.7508,56.7602,41876.0
2023-11-29 14:00:00,60.41,60.46,60.35,60.4,36800.0,56.7508,56.7977,56.6944,56.7414,36800.0
2023-11-29 14:10:00,60.41,60.41,60.21,60.22,62793.0,56.7508,56.7508,56.5629,56.5723,62793.0
2023-11-29 14:20:00,60.23,60.38,60.22,60.34,53472.0,56.5817,56.7226,56.5723,56.685,53472.0
2023-11-29 14:30:00,60.33,60.35,60.18,60.25,40159.0,56.6756,56.6944,56.5347,56.6005,40159.0
2023-11-29 14:40:00,60.25,60.26,60.19,60.24,46730.0,56.6005,56.6099,56.5441,56.5911,46730.0
2023-11-29 14:50:00,60.23,60.31,60.23,60.31,62583.0,56.5817,56.6568,56.5817,56.6568,62583.0
2023-11-29 15:00:00,60.3,60.36,60.27,60.29,57021.0,56.6474,56.7038,56.6193,56.638,57021.0
2023-11-29 15:10:00,60.3,60.3,60.15,60.18,58533.0,56.6474,56.6474,56.5065,56.5347,58533.0
2023-11-29 15:20:00,60.18,60.18,59.98,60.02,92954.0,56.5347,56.5347,56.3468,56.3844,92954.0
2023-11-29 15:30:00,60.03,60.04,59.88,59.89,132202.0,56.3938,56.4032,56.2529,56.2623,132202.0
2023-11-29 15:40:00,59.9,59.91,59.8,59.9,121590.0,56.2717,56.2811,56.1777,56.2717,121590.0
2023-11-29 15:50:00,59.89,60.02,59.85,60.01,544400.0,56.2623,56.3844,56.2247,56.375,544400.0
2023-11-30 09:30:00,60.15,60.33,60.04,60.08,75203.0,56.5065,56.6756,56.4032,56.4408,75203.0
2023-11-30 09:40:00,60.09,60.2,59.99,60.06,42818.0,56.4502,56.5535,56.3562,56.422,42818.0
2023-11-30 09:50:00,60.07,60.2,60.04,60.05,25499.0,56.4314,56.5535,56.4032,56.4126,25499.0
2023-11-30 10:00:00,60.04,60.2,59.94,60.14,43902.0,56.4032,56.5535,56.3092,56.4971,43902.0
2023-11-30 10:10:00,60.13,60.17,60.04,60.05,43981.0,56.4877,56.5253,56.4032,56.4126,43981.0
2023-11-30 10:20:00,60.04,60.12,59.99,60.12,49057.0,56.4032,56.4783,56.3562,56.4783,49057.0
2023-11-30 10:30:00,60.13,60.16,60.06,60.11,27538.0,56.4877,56.5159,56.422,56.4689,27538.0
2023-11-30 10:40:00,60.15,60.28,60.14,60.28,35152.0,56.5065,56.6287,56.4971,56.6287,35152.0
2023-11-30 10:50:00,60.28,60.44,60.27,60.39,34283.0,56.6287,56.779,56.6193,56.732,34283.0
2023-11-30 11:00:00,60.4,60.49,60.35,60.42,41085.0,56.7414,56.8259,56.6944,56.7602,41085.0
2023-11-30 11:10:00,60.42,60.5,60.37,60.39,49575.0,56.7602,56.8353,56.7132,56.732,49575.0
2023-11-30 11:20:00,60.38,60.5,60.31,60.45,58985.0,56.7226,56.8353,56.6568,56.7884,58985.0
2023-11-30 11:30:00,60.46,60.49,60.38,60.38,22828.0,56.7977,56.8259,56.7226,56.7226,22828.0
2023-11-30 11:40:00,60.38,60.45,60.36,60.45,70050.0,56.7226,56.7884,56.7038,56.7884,70050.0
2023-11-30 11:50:00,60.45,60.47,60.41,60.46,30203.0,56.7884,56.8071,56.7508,56.7977,30203.0
2023-11-30 12:00:00,60.46,60.55,60.41,60.44,33901.0,56.7977,56.8823,56.7508,56.779,33901.0
2023-11-30 12:10:00,60.44,60.45,60.36,60.4,41342.0,56.779,56.7884,56.7038,56.7414,41342.0
2023-11-30 12:20:00,60.4,60.49,60.37,60.45,23312.0,56.7414,56.8259,56.7132,56.7884,23312.0
2023-11-30 12:30:00,60.45,60.55,60.43,60.54,23900.0,56.7884,56.8823,56.7696,56.8729,23900.0
2023-11-30 12:40:00,60.55,60.59,60.5,60.51,72471.0,56.8823,56.9199,56.8353,56.8447,72471.0
2023-11-30 12:50:00,60.52,60.54,60.47,60.54,23246.0,56.8541,56.8729,56.8071,56.8729,23246.0
2023-11-30 13:00:00,60.54,60.64,60.53,60.64,17850.0,56.8729,56.9668,56.8635,56.9668,17850.0
2023-11-30 13:10:00,60.63,60.75,60.63,60.7,17940.0,56.9574,57.0702,56.9574,57.0232,17940.0
2023-11-30 13:20:00,60.71,60.72,60.61,60.66,24044.0,57.0326,57.042,56.9387,56.9856,24044.0
2023-11-30 13:30:00,60.65,60.71,60.64,60.71,32353.0,56.9762,57.0326,56.9668,57.0326,32353.0
2023-11-30 13:40:00,60.72,60.75,60.65,60.68,51725.0,57.042,57.0702,56.9762,57.0044,51725.0
2023-11-30 13:50:00,60.68,60.68,60.6,60.63,24203.0,57.0044,57.0044,56.9293,56.9574,24203.0
2023-11-30 14:00:00,60.64,60.64,60.55,60.6,21645.0,56.9668,56.9668,56.8823,56.9293,21645.0
2023-11-30 14:10:00,60.59,60.61,60.51,60.51,31671.0,56.9199,56.9387,56.8447,56.8447,31671.0
2023-11-30 14:20:00,60.52,60.55,60.48,60.53,42580.0,56.8541,56.8823,56.8165,56.8635,42580.0
2023-11-30 14:30:00,60.54,60.67,60.54,60.64,30055.0,56.8729,56.995,56.8729,56.9668,30055.0
2023-11-30 14:40:00,60.64,60.69,60.63,60.67,21192.0,56.9668,57.0138,56.9574,56.995,21192.0
2023-11-30 14:50:00,60.67,60.68,60.62,60.68,27142.0,56.995,57.0044,56.9481,57.0044,27142.0
2023-11-30 15:00:00,60.68,60.7,60.6,60.65,38361.0,57.0044,57.0232,56.9293,56.9762,38361.0
2023-11-30 15:10:00,60.64,60.82,60.64,60.8,95253.0,56.9668,57.1359,56.9668,57.1172,95253.0
2023-11-30 15:20:00,60.8,60.82,60.68,60.75,85386.0,57.1172,57.1359,57.0044,57.0702,85386.0
2023-11-30 15:30:00,60.75,60.82,60.72,60.8,53595.0,57.0702,57.1359,57.042,57.1172,53595.0
2023-11-30 15:40:00,60.81,60.93,60.81,60.93,108758.0,57.1265,57.2393,57.1265,57.2393,108758.0
2023-11-30 15:50:00,60.92,60.92,60.61,60.86,455509.0,57.2299,57.2299,56.9387,57.1735,455509.0
2023-12-01 09:30:00,60.94,61.11,60.81,60.85,65718.0,57.2487,57.4084,57.1265,57.1641,65718.0
2023-12-01 09:40:00,60.84,60.84,60.52,60.67,27140.0,57.1547,57.1547,56.8541,56.995,27140.0
2023-12-01 09:50:00,60.67,60.8,60.65,60.79,20922.0,56.995,57.1172,56.9762,57.1078,20922.0
2023-12-01 10:00:00,60.81,60.97,60.79,60.88,40577.0,57.1265,57.2769,57.1078,57.1923,40577.0
2023-12-01 10:10:00,60.92,60.93,60.74,60.8,34585.0,57.2299,57.2393,57.0608,57.1172,34585.0
2023-12-01 10:20:00,60.83,60.85,60.71,60.77,21043.0,57.1453,57.1641,57.0326,57.089,21043.0
2023-12-01 10:30:00,60.74,60.88,60.73,60.83,23450.0,57.0608,57.1923,57.0514,57.1453,23450.0
2023-12-01 10:40:00,60.83,60.94,60.81,60.93,21200.0,57.1453,57.2487,57.1265,57.2393,21200.0
2023-12-01 10:50:00,60.94,60.94,60.78,60.79,31425.0,57.2487,57.2487,57.0984,57.1078,31425.0
2023-12-01 11:00:00,60.8,60.93,60.73,60.93,35755.0,57.1172,57.2393,57.0514,57.2393,35755.0
2023-12-01 11:10:00,60.92,61.07,60.91,61.02,59703.0,57.2299,57.3708,57.2205,57.3238,59703.0
2023-12-01 11:20:00,61.03,61.03,60.86,61.02,21699.0,57.3332,57.3332,57.1735,57.3238,21699.0
2023-12-01 11:30:00,61.02,61.08,60.94,61.04,25838.0,57.3238,57.3802,57.2487,57.3426,25838.0
2023-12-01 11:40:00,61.03,61.16,60.99,61.1,48915.0,57.3332,57.4553,57.2956,57.399,48915.0
2023-12-01 11:50:00,61.11,61.26,61.1,61.14,76669.0,57.4084,57.5493,57.399,57.4366,76669.0
2023-12-01 12:00:00,61.14,61.23,61.08,61.21,26517.0,57.4366,57.5211,57.3802,57.5023,26517.0
2023-12-01 12:10:00,61.2,61.21,61.14,61.18,16146.0,57.4929,57.5023,57.4366,57.4741,16146.0
2023-12-01 12:20:00,61.18,61.28,61.18,61.21,26913.0,57.4741,57.5681,57.4741,57.5023,26913.0
2023-12-01 12:30:00,61.21,61.27,61.15,61.16,21098.0,57.5023,57.5587,57.446,57.4553,21098.0
2023-12-01 12:40:00,61.16,61.18,61.11,61.16,16661.0,57.4553,57.4741,57.4084,57.4553,16661.0
2023-12-01 12:50:00,61.15,61.2,61.1,61.19,29709.0,57.446,57.4929,57.399,57.4835,29709.0
2023-12-01 13:00:00,61.19,61.24,61.14,61.21,38620.0,57.4835,57.5305,57.4366,57.5023,38620.0
2023-12-01 13:10:00,61.21,61.37,61.18,61.33,38742.0,57.5023,57.6526,57.4741,57.615,38742.0
2023-12-01 13:20:00,61.36,61.36,61.22,61.23,31824.0,57.6432,57.6432,57.5117,57.5211,31824.0
2023-12-01 13:30:00,61.23,61.32,61.2,61.31,22966.0,57.5211,57.6057,57.4929,57.5963,22966.0
2023-12-01 13:40:00,61.31,61.34,61.27,61.28,15499.0,57.5963,57.6244,57.5587,57.5681,15499.0
2023-12-01 13:50:00,61.29,61.3,61.24,61.28,24353.0,57.5775,57.5869,57.5305,57.5681,24353.0
2023-12-01 14:00:00,61.28,61.31,61.09,61.09,45357.0,57.5681,57.5963,57.3896,57.3896,45357.0
2023-12-01 14:10:00,61.1,61.17,61.07,61.11,38095.0,57.399,57.4647,57.3708,57.4084,38095.0
2023-12-01 14:20:00,61.11,61.18,61.1,61.18,46854.0,57.4084,57.4741,57.399,57.4741,46854.0
2023-12-01 14:30:00,61.19,61.25,61.18,61.23,36869.0,57.4835,57.5399,57.4741,57.5211,36869.0
2023-12-01 14:40:00,61.23,61.28,61.22,61.26,41119.0,57.5211,57.5681,57.5117,57.5493,41119.0
2023-12-01 14:50:00,61.26,61.29,61.17,61.18,25876.0,57.5493,57.5775,57.4647,57.4741,25876.0
2023-12-01 15:00:00,61.19,61.19,61.04,61.07,61742.0,57.4835,57.4835,57.3426,57.3708,61742.0
2023-12-01 15:10:00,61.08,61.16,61.08,61.12,68633.0,57.3802,57.4553,57.3802,57.4178,68633.0
2023-12-01 15:20:00,61.12,61.13,61.07,61.11,54846.0,57.4178,57.4272,57.3708,57.4084,54846.0
2023-12-01 15:30:00,61.11,61.25,61.11,61.23,62356.0,57.4084,57.5399,57.4084,57.5211,62356.0
2023-12-01 15:40:00,61.23,61.44,61.22,61.43,85551.0,57.5211,57.7184,57.5117,57.709,85551.0
2023-12-01 15:50:00,61.43,61.49,61.3,61.43,371368.0,57.709,57.7654,57.5869,57.709,371368.0
2023-12-04 09:30:00,61.05,61.14,60.84,61.01,88870.0,57.352,57.4366,57.1547,57.3144,88870.0
2023-12-04 09:40:00,61.01,61.27,60.92,61.26,79563.0,57.3144,57.5587,57.2299,57.5493,79563.0
2023-12-04 09:50:00,61.26,61.32,61.05,61.06,65924.0,57.5493,57.6057,57.352,57.3614,65924.0
2023-12-04 10:00:00,61.06,61.32,61.06,61.32,54037.0,57.3614,57.6057,57.3614,57.6057,54037.0
2023-12-04 10:10:00,61.31,61.35,61.18,61.2,53581.0,57.5963,57.6338,57.4741,57.4929,53581.0
2023-12-04 10:20:00,61.21,61.27,61.16,61.23,32532.0,57.5023,57.5587,57.4553,57.5211,32532.0
2023-12-04 10:30:00,61.24,61.54,61.24,61.54,47861.0,57.5305,57.8123,57.5305,57.8123,47861.0
2023-12-04 10:40:00,61.54,61.57,61.36,61.4,33446.0,57.8123,57.8405,57.6432,57.6808,33446.0
2023-12-04 10:50:00,61.38,61.54,61.35,61.54,34198.0,57.662,57.8123,57.6338,57.8123,34198.0
2023-12-04 11:00:00,61.55,61.61,61.53,61.53,41482.0,57.8217,57.8781,57.8029,57.8029,41482.0
2023-12-04 11:10:00,61.53,61.73,61.51,61.69,52503.0,57.8029,57.9908,57.7841,57.9532,52503.0
2023-12-04 11:20:00,61.7,61.73,61.5,61.53,28308.0,57.9626,57.9908,57.7748,57.8029,28308.0
2023-12-04 11:30:00,61.52,61.56,61.42,61.47,54917.0,57.7935,57.8311,57.6996,57.7466,54917.0
2023-12-04 11:40:00,61.48,61.57,61.47,61.55,22873.0,57.756,57.8405,57.7466,57.8217,22873.0
2023-12-04 11:50:00,61.55,61.7,61.55,61.59,41171.0,57.8217,57.9626,57.8217,57.8593,41171.0
2023-12-04 12:00:00,61.6,61.76,61.6,61.75,31115.0,57.8687,58.019,57.8687,58.0096,31115.0
2023-12-04 12:10:00,61.75,61.79,61.72,61.74,74419.0,58.0096,58.0472,57.9814,58.0002,74419.0
2023-12-04 12:20:00,61.74,61.75,61.63,61.69,37406.0,58.0002,58.0096,57.8969,57.9532,37406.0
2023-12-04 12:30:00,61.69,61.71,61.48,61.48,36918.0,57.9532,57.972,57.756,57.756,36918.0
2023-12-04 12:40:00,61.49,61.56,61.43,61.53,29869.0,57.7654,57.8311,57.709,57.8029,29869.0
2023-12-04 12:50:00,61.53,61.57,61.51,61.56,24510.0,57.8029,57.8405,57.7841,57.8311,24510.0
2023-12-04 13:00:00,61.57,61.57,61.47,61.47,26945.0,57.8405,57.8405,57.7466,57.7466,26945.0
2023-12-04 13:10:00,61.47,61.52,61.42,61.5,34156.0,57.7466,57.7935,57.6996,57.7748,34156.0
2023-12-04 13:20:00,61.51,61.59,61.5,61.52,61705.0,57.7841,57.8593,57.7748,57.7935,61705.0
2023-12-04 13:30:00,61.51,61.54,61.46,61.54,17963.0,57.7841,57.8123,57.7372,57.8123,17963.0
2023-12-04 13:40:00,61.55,61.64,61.52,61.59,27437.0,57.8217,57.9063,57.7935,57.8593,27437.0
2023-12-04 13:50:00,61.59,61.62,61.56,61.61,27103.0,57.8593,57.8875,57.8311,57.8781,27103.0
2023-12-04 14:00:00,61.61,61.68,61.6,61.67,41469.0,57.8781,57.9438,57.8687,57.9345,41469.0
2023-12-04 14:10:00,61.67,61.68,61.49,61.5,33500.0,57.9345,57.9438,57.7654,57.7748,33500.0
2023-12-04 14:20:00,61.5,61.57,61.49,61.57,27914.0,57.7748,57.8405,57.7654,57.8405,27914.0
2023-12-04 14:30:00,61.57,61.59,61.53,61.57,33409.0,57.8405,57.8593,57.8029,57.8405,33409.0
2023-12-04 14:40:00,61.56,61.65,61.55,61.58,44916.0,57.8311,57.9157,57.8217,57.8499,44916.0
2023-12-04 14:50:00,61.58,61.61,61.56,61.57,34443.0,57.8499,57.8781,57.8311,57.8405,34443.0
2023-12-04 15:00:00,61.58,61.62,61.55,61.59,69775.0,57.8499,57.8875,57.8217,57.8593,69775.0
2023-12-04 15:10:00,61.59,61.64,61.53,61.55,63253.0,57.8593,57.9063,57.8029,57.8217,63253.0
2023-12-04 15:20:00,61.58,61.58,61.46,61.49,51153.0,57.8499,57.8499,57.7372,57.7654,51153.0
2023-12-04 15:30:00,61.5,61.5,61.36,61.4,104373.0,57.7748,57.7748,57.6432,57.6808,104373.0
2023-12-04 15:40:00,61.39,61.46,61.39,61.42,84771.0,57.6714,57.7372,57.6714,57.6996,84771.0
2023-12-04 15:50:00,61.42,61.52,61.41,61.47,390872.0,57.6996,57.7935,57.6902,57.7466,390872.0
2023-12-05 09:30:00,61.62,61.71,61.19,61.2,60363.0,57.8875,57.972,57.4835,57.4929,60363.0
2023-12-05 09:40:00,61.24,61.26,60.99,61.26,45847.0,57.5305,57.5493,57.2956,57.5493,45847.0
2023-12-05 09:50:00,61.25,61.37,61.06,61.14,23952.0,57.5399,57.6526,57.3614,57.4366,23952.0
2023-12-05 10:00:00,61.15,61.32,61.1,61.16,29932.0,57.446,57.6057,57.399,57.4553,29932.0
2023-12-05 10:10:00,61.16,61.27,61.12,61.13,24926.0,57.4553,57.5587,57.4178,57.4272,24926.0
2023-12-05 10:20:00,61.14,61.19,61.04,61.19,24889.0,57.4366,57.4835,57.3426,57.4835,24889.0
2023-12-05 10:30:00,61.22,61.24,60.98,61.08,28846.0,57.5117,57.5305,57.2862,57.3802,28846.0
2023-12-05 10:40:00,61.05,61.16,61.03,61.14,30227.0,57.352,57.4553,57.3332,57.4366,30227.0
2023-12-05 10:50:00,61.12,61.16,61.05,61.07,35103.0,57.4178,57.4553,57.352,57.3708,35103.0
2023-12-05 11:00:00,61.08,61.08,60.97,61.04,31413.0,57.3802,57.3802,57.2769,57.3426,31413.0
2023-12-05 11:10:00,61.04,61.08,60.87,60.89,32333.0,57.3426,57.3802,57.1829,57.2017,32333.0
2023-12-05 11:20:00,60.89,61.12,60.86,61.09,26040.0,57.2017,57.4178,57.1735,57.3896,26040.0
2023-12-05 11:30:00,61.09,61.18,61.09,61.17,61013.0,57.3896,57.4741,57.3896,57.4647,61013.0
2023-12-05 11:40:00,61.16,61.17,61.11,61.14,18552.0,57.4553,57.4647,57.4084,57.4366,18552.0
2023-12-05 11:50:00,61.14,61.21,61.08,61.2,33367.0,57.4366,57.5023,57.3802,57.4929,33367.0
2023-12-05 12:00:00,61.18,61.31,61.11,61.3,23740.0,57.4741,57.5963,57.4084,57.5869,23740.0
2023-12-05 12:10:00,61.31,61.34,61.27,61.32,22297.0,57.5963,57.6244,57.5587,57.6057,22297.0
2023-12-05 12:20:00,61.33,61.37,61.24,61.28,52394.0,57.615,57.6526,57.5305,57.5681,52394.0
2023-12-05 12:30:00,61.29,61.35,61.28,61.3,140835.0,57.5775,57.6338,57.5681,57.5869,140835.0
2023-12-05 12:40:00,61.3,61.31,61.19,61.21,22478.0,57.5869,57.5963,57.4835,57.5023,22478.0
2023-12-05 12:50:00,61.21,61.24,61.15,61.23,14908.0,57.5023,57.5305,57.446,57.5211,14908.0
2023-12-05 13:00:00,61.24,61.31,61.24,61.3,26399.0,57.5305,57.5963,57.5305,57.5869,26399.0
2023-12-05 13:10:00,61.29,61.36,61.28,61.34,12983.0,57.5775,57.6432,57.5681,57.6244,12983.0
2023-12-05 13:20:00,61.32,61.36,61.28,61.35,23642.0,57.6057,57.6432,57.5681,57.6338,23642.0
2023-12-05 13:30:00,61.35,61.36,61.18,61.23,16300.0,57.6338,57.6432,57.4741,57.5211,16300.0
2023-12-05 13:40:00,61.23,61.37,61.19,61.36,38098.0,57.5211,57.6526,57.4835,57.6432,38098.0
2023-12-05 13:50:00,61.36,61.36,61.19,61.21,37712.0,57.6432,57.6432,57.4835,57.5023,37712.0
2023-12-05 14:00:00,61.2,61.2,61.14,61.18,22318.0,57.4929,57.4929,57.4366,57.4741,22318.0
2023-12-05 14:10:00,61.17,61.21,61.11,61.21,18891.0,57.4647,57.5023,57.4084,57.5023,18891.0
2023-12-05 14:20:00,61.2,61.25,61.18,61.21,22104.0,57.4929,57.5399,57.4741,57.5023,22104.0
2023-12-05 14:30:00,61.2,61.22,61.13,61.13,28150.0,57.4929,57.5117,57.4272,57.4272,28150.0
2023-12-05 14:40:00,61.14,61.15,61.09,61.11,16017.0,57.4366,57.446,57.3896,57.4084,16017.0
2023-12-05 14:50:00,61.11,61.16,61.07,61.14,32246.0,57.4084,57.4553,57.3708,57.4366,32246.0
2023-12-05 15:00:00,61.13,61.2,61.09,61.2,38573.0,57.4272,57.4929,57.3896,57.4929,38573.0
2023-12-05 15:10:00,61.2,61.25,61.17,61.23,51646.0,57.4929,57.5399,57.4647,57.5211,51646.0
2023-12-05 15:20:00,61.23,61.25,61.11,61.16,46220.0,57.5211,57.5399,57.4084,57.4553,46220.0
2023-12-05 15:30:00,61.15,61.19,61.1,61.11,77594.0,57.446,57.4835,57.399,57.4084,77594.0
2023-12-05 15:40:00,61.1,61.13,61.07,61.1,145365.0,57.399,57.4272,57.3708,57.399,145365.0
2023-12-05 15:50:00,61.09,61.1,60.97,61.03,405787.0,57.3896,57.399,57.2769,57.3332,405787.0
2023-12-06 09:30:00,61.27,61.45,61.0,61.24,62126.0,57.5587,57.7278,57.305,57.5305,62126.0
2023-12-06 09:40:00,61.22,61.3,61.18,61.3,39695.0,57.5117,57.5869,57.4741,57.5869,39695.0
2023-12-06 09:50:00,61.29,61.31,61.16,61.22,35492.0,57.5775,57.5963,57.4553,57.5117,35492.0
2023-12-06 10:00:00,61.22,61.23,61.02,61.17,60068.0,57.5117,57.5211,57.3238,57.4647,60068.0
2023-12-06 10:10:00,61.18,61.28,61.09,61.26,143524.0,57.4741,57.5681,57.3896,57.5493,143524.0
2023-12-06 10:20:00,61.26,61.29,61.08,61.19,114873.0,57.5493,57.5775,57.3802,57.4835,114873.0
2023-12-06 10:30:00,61.19,61.26,61.16,61.25,74634.0,57.4835,57.5493,57.4553,57.5399,74634.0
2023-12-06 10:40:00,61.25,61.39,61.23,61.39,90001.0,57.5399,57.6714,57.5211,57.6714,90001.0
2023-12-06 10:50:00,61.39,61.45,61.31,61.37,80027.0,57.6714,57.7278,57.5963,57.6526,80027.0
2023-12-06 11:00:00,61.36,61.54,61.31,61.48,77422.0,57.6432,57.8123,57.5963,57.756,77422.0
2023-12-06 11:10:00,61.49,61.54,61.45,61.51,26697.0,57.7654,57.8123,57.7278,57.7841,26697.0
2023-12-06 11:20:00,61.52,61.53,61.41,61.47,38952.0,57.7935,57.8029,57.6902,57.7466,38952.0
2023-12-06 11:30:00,61.46,61.49,61.3,61.49,41110.0,57.7372,57.7654,57.5869,57.7654,41110.0
2023-12-06 11:40:00,61.49,61.51,61.35,61.38,106493.0,57.7654,57.7841,57.6338,57.662,106493.0
2023-12-06 11:50:00,61.37,61.4,61.26,61.29,48216.0,57.6526,57.6808,57.5493,57.5775,48216.0
2023-12-06 12:00:00,61.28,61.35,61.23,61.35,36363.0,57.5681,57.6338,57.5211,57.6338,36363.0
2023-12-06 12:10:00,61.35,61.37,61.2,61.22,27012.0,57.6338,57.6526,57.4929,57.5117,27012.0
2023-12-06 12:20:00,61.21,61.32,61.2,61.32,35262.0,57.5023,57.6057,57.4929,57.6057,35262.0
2023-12-06 12:30:00,61.32,61.4,61.31,61.37,29351.0,57.6057,57.6808,57.5963,57.6526,29351.0
2023-12-06 12:40:00,61.37,61.41,61.33,61.39,21002.0,57.6526,57.6902,57.615,57.6714,21002.0
2023-12-06 12:50:00,61.4,61.43,61.36,61.39,23635.0,57.6808,57.709,57.6432,57.6714,23635.0
2023-12-06 13:00:00,61.39,61.41,61.36,61.38,29464.0,57.6714,57.6902,57.6432,57.662,29464.0
2023-12-06 13:10:00,61.38,61.38,61.28,61.3,39400.0,57.662,57.662,57.5681,57.5869,39400.0
2023-12-06 13:20:00,61.31,61.44,61.28,61.44,39317.0,57.5963,57.7184,57.5681,57.7184,39317.0
2023-12-06 13:30:00,61.44,61.48,61.38,61.48,27292.0,57.7184,57.756,57.662,57.756,27292.0
2023-12-06 13:40:00,61.48,61.53,61.44,61.49,26895.0,57.756,57.8029,57.7184,57.7654,26895.0
2023-12-06 13:50:00,61.48,61.57,61.48,61.51,25024.0,57.756,57.8405,57.756,57.7841,25024.0
2023-12-06 14:00:00,61.51,61.67,61.49,61.67,30601.0,57.7841,57.9345,57.7654,57.9345,30601.0
2023-12-06 14:10:00,61.67,61.67,61.52,61.58,72170.0,57.9345,57.9345,57.7935,57.8499,72170.0
2023-12-06 14:20:00,61.58,61.61,61.54,61.58,42787.0,57.8499,57.8781,57.8123,57.8499,42787.0
2023-12-06 14:30:00,61.58,61.61,61.53,61.6,29564.0,57.8499,57.8781,57.8029,57.8687,29564.0
2023-12-06 14:40:00,61.6,61.7,61.59,61.69,51059.0,57.8687,57.9626,57.8593,57.9532,51059.0
2023-12-06 14:50:00,61.7,61.71,61.62,61.63,36196.0,57.9626,57.972,57.8875,57.8969,36196.0
2023-12-06 15:00:00,61.62,61.69,61.58,61.67,42392.0,57.8875,57.9532,57.8499,57.9345,42392.0
2023-12-06 15:10:00,61.67,61.77,61.65,61.76,73080.0,57.9345,58.0284,57.9157,58.019,73080.0
2023-12-06 15:20:00,61.75,61.81,61.69,61.8,91525.0,58.0096,58.066,57.9532,58.0566,91525.0
2023-12-06 15:30:00,61.8,61.91,61.78,61.89,71132.0,58.0566,58.1599,58.0378,58.1411,71132.0
2023-12-06 15:40:00,61.89,61.97,61.86,61.92,106179.0,58.1411,58.2163,58.1129,58.1693,106179.0
2023-12-06 15:50:00,61.91,61.99,61.88,61.98,419644.0,58.1599,58.2351,58.1317,58.2257,419644.0
2023-12-07 09:30:00,62.03,62.15,61.65,61.98,77513.0,58.2726,58.3854,57.9157,58.2257,77513.0
2023-12-07 09:40:00,61.99,62.12,61.87,62.12,128601.0,58.2351,58.3572,58.1223,58.3572,128601.0
2023-12-07 09:50:00,62.14,62.19,62.04,62.12,76646.0,58.376,58.423,58.282,58.3572,76646.0
2023-12-07 10:00:00,62.13,62.13,61.95,61.95,45585.0,58.3666,58.3666,58.1975,58.1975,45585.0
2023-12-07 10:10:00,61.95,62.17,61.94,62.08,32533.0,58.1975,58.4042,58.1881,58.3196,32533.0
2023-12-07 10:20:00,62.09,62.18,62.08,62.12,33953.0,58.329,58.4136,58.3196,58.3572,33953.0
2023-12-07 10:30:00,62.13,62.16,62.05,62.11,28419.0,58.3666,58.3948,58.2914,58.3478,28419.0
2023-12-07 10:40:00,62.1,62.22,62.08,62.22,24196.0,58.3384,58.4511,58.3196,58.4511,24196.0
2023-12-07 10:50:00,62.21,62.25,62.15,62.22,25330.0,58.4417,58.4793,58.3854,58.4511,25330.0
2023-12-07 11:00:00,62.22,62.28,62.18,62.22,25459.0,58.4511,58.5075,58.4136,58.4511,25459.0
2023-12-07 11:10:00,62.23,62.23,62.02,62.05,36442.0,58.4605,58.4605,58.2633,58.2914,36442.0
2023-12-07 11:20:00,62.05,62.05,61.83,61.83,62957.0,58.2914,58.2914,58.0848,58.0848,62957.0
2023-12-07 11:30:00,61.84,61.87,61.75,61.85,59626.0,58.0942,58.1223,58.0096,58.1036,59626.0
2023-12-07 11:40:00,61.86,61.89,61.77,61.86,47936.0,58.1129,58.1411,58.0284,58.1129,47936.0
2023-12-07 11:50:00,61.87,61.88,61.79,61.84,42015.0,58.1223,58.1317,58.0472,58.0942,42015.0
2023-12-07 12:00:00,61.84,61.88,61.78,61.8,36227.0,58.0942,58.1317,58.0378,58.0566,36227.0
2023-12-07 12:10:00,61.8,61.98,61.79,61.95,70561.0,58.0566,58.2257,58.0472,58.1975,70561.0
2023-12-07 12:20:00,61.94,61.99,61.84,61.88,59388.0,58.1881,58.2351,58.0942,58.1317,59388.0
2023-12-07 12:30:00,61.88,61.95,61.86,61.94,17023.0,58.1317,58.1975,58.1129,58.1881,17023.0
2023-12-07 12:40:00,61.93,61.98,61.89,61.95,21545.0,58.1787,58.2257,58.1411,58.1975,21545.0
2023-12-07 12:50:00,61.95,61.96,61.88,61.89,32093.0,58.1975,58.2069,58.1317,58.1411,32093.0
2023-12-07 13:00:00,61.9,61.91,61.79,61.79,18326.0,58.1505,58.1599,58.0472,58.0472,18326.0
2023-12-07 13:10:00,61.8,61.9,61.79,61.9,17406.0,58.0566,58.1505,58.0472,58.1505,17406.0
2023-12-07 13:20:00,61.89,61.89,61.82,61.84,17877.0,58.1411,58.1411,58.0754,58.0942,17877.0
2023-12-07 13:30:00,61.84,61.94,61.83,61.93,27707.0,58.0942,58.1881,58.0848,58.1787,27707.0
2023-12-07 13:40:00,61.93,61.99,61.92,61.97,23211.0,58.1787,58.2351,58.1693,58.2163,23211.0
2023-12-07 13:50:00,61.97,62.0,61.83,61.87,36265.0,58.2163,58.2445,58.0848,58.1223,36265.0
2023-12-07 14:00:00,61.86,61.88,61.81,61.87,25384.0,58.1129,58.1317,58.066,58.1223,25384.0
2023-12-07 14:10:00,61.87,61.9,61.82,61.87,41773.0,58.1223,58.1505,58.0754,58.1223,41773.0
2023-12-07 14:20:00,61.87,61.91,61.81,61.87,35020.0,58.1223,58.1599,58.066,58.1223,35020.0
2023-12-07 14:30:00,61.87,61.88,61.72,61.73,100744.0,58.1223,58.1317,57.9814,57.9908,100744.0
2023-12-07 14:40:00,61.74,61.77,61.59,61.59,142496.0,58.0002,58.0284,57.8593,57.8593,142496.0
2023-12-07 14:50:00,61.6,61.63,61.5,61.54,70494.0,57.8687,57.8969,57.7748,57.8123,70494.0
2023-12-07 15:00:00,61.54,61.6,61.49,61.52,71025.0,57.8123,57.8687,57.7654,57.7935,71025.0
2023-12-07 15:10:00,61.52,61.57,61.47,61.57,74349.0,57.7935,57.8405,57.7466,57.8405,74349.0
2023-12-07 15:20:00,61.57,61.65,61.53,61.54,77693.0,57.8405,57.9157,57.8029,57.8123,77693.0
2023-12-07 15:30:00,61.54,61.6,61.52,61.54,77565.0,57.8123,57.8687,57.7935,57.8123,77565.0
2023-12-07 15:40:00,61.55,61.61,61.54,61.55,101075.0,57.8217,57.8781,57.8123,57.8217,101075.0
2023-12-07 15:50:00,61.56,61.56,61.46,61.53,335725.0,57.8311,57.8311,57.7372,57.8029,335725.0
2023-12-08 09:30:00,61.41,61.59,60.86,60.89,58888.0,57.6902,57.8593,57.1735,57.2017,58888.0
2023-12-08 09:40:00,60.89,61.05,60.74,60.8,67895.0,57.2017,57.352,57.0608,57.1172,67895.0
2023-12-08 09:50:00,60.82,60.91,60.75,60.76,47842.0,57.1359,57.2205,57.0702,57.0796,47842.0
2023-12-08 10:00:00,60.76,60.98,60.69,60.71,67399.0,57.0796,57.2862,57.0138,57.0326,67399.0
2023-12-08 10:10:00,60.71,60.94,60.69,60.87,51903.0,57.0326,57.2487,57.0138,57.1829,51903.0
2023-12-08 10:20:00,60.87,60.9,60.74,60.75,34129.0,57.1829,57.2111,57.0608,57.0702,34129.0
2023-12-08 10:30:00,60.75,60.76,60.46,60.5,63039.0,57.0702,57.0796,56.7977,56.8353,63039.0
2023-12-08 10:40:00,60.5,60.59,60.42,60.44,58518.0,56.8353,56.9199,56.7602,56.779,58518.0
2023-12-08 10:50:00,60.44,60.85,60.43,60.83,82143.0,56.779,57.1641,56.7696,57.1453,82143.0
2023-12-08 11:00:00,60.83,60.91,60.74,60.75,63038.0,57.1453,57.2205,57.0608,57.0702,63038.0
2023-12-08 11:10:00,60.76,60.85,60.74,60.85,213284.0,57.0796,57.1641,57.0608,57.1641,213284.0
2023-12-08 11:20:00,60.84,60.88,60.75,60.83,51981.0,57.1547,57.1923,57.0702,57.1453,51981.0
2023-12-08 11:30:00,60.83,60.88,60.77,60.86,144574.0,57.1453,57.1923,57.089,57.1735,144574.0
2023-12-08 11:40:00,60.86,60.94,60.83,60.92,28413.0,57.1735,57.2487,57.1453,57.2299,28413.0
2023-12-08 11:50:00,60.91,60.93,60.86,60.91,26868.0,57.2205,57.2393,57.1735,57.2205,26868.0
2023-12-08 12:00:00,60.91,60.93,60.89,60.92,31019.0,57.2205,57.2393,57.2017,57.2299,31019.0
2023-12-08 12:10:00,60.9,60.97,60.89,60.96,40959.0,57.2111,57.2769,57.2017,57.2675,40959.0
2023-12-08 12:20:00,60.97,61.01,60.93,61.0,32883.0,57.2769,57.3144,57.2393,57.305,32883.0
2023-12-08 12:30:00,61.0,61.06,60.98,61.04,27158.0,57.305,57.3614,57.2862,57.3426,27158.0
2023-12-08 12:40:00,61.05,61.06,60.94,60.94,34250.0,57.352,57.3614,57.2487,57.2487,34250.0
2023-12-08 12:50:00,60.95,61.01,60.92,61.01,18492.0,57.2581,57.3144,57.2299,57.3144,18492.0
2023-12-08 13:00:00,61.02,61.03,60.94,60.95,21028.0,57.3238,57.3332,57.2487,57.2581,21028.0
2023-12-08 13:10:00,60.94,60.97,60.92,60.96,23589.0,57.2487,57.2769,57.2299,57.2675,23589.0
2023-12-08 13:20:00,60.97,61.02,60.95,60.98,24790.0,57.2769,57.3238,57.2581,57.2862,24790.0
2023-12-08 13:30:00,60.98,61.01,60.91,60.97,33301.0,57.2862,57.3144,57.2205,57.2769,33301.0
2023-12-08 13:40:00,60.96,61.03,60.94,61.01,30516.0,57.2675,57.3332,57.2487,57.3144,30516.0
2023-12-08 13:50:00,61.01,61.07,60.98,60.98,26724.0,57.3144,57.3708,57.2862,57.2862,26724.0
2023-12-08 14:00:00,60.98,60.99,60.91,60.91,26059.0,57.2862,57.2956,57.2205,57.2205,26059.0
2023-12-08 14:10:00,60.91,60.91,60.82,60.89,34464.0,57.2205,57.2205,57.1359,57.2017,34464.0
2023-12-08 14:20:00,60.91,60.95,60.9,60.91,25165.0,57.2205,57.2581,57.2111,57.2205,25165.0
2023-12-08 14:30:00,60.91,60.98,60.9,60.91,17696.0,57.2205,57.2862,57.2111,57.2205,17696.0
2023-12-08 14:40:00,60.91,60.99,60.91,60.94,28302.0,57.2205,57.2956,57.2205,57.2487,28302.0
2023-12-08 14:50:00,60.93,60.97,60.91,60.93,30282.0,57.2393,57.2769,57.2205,57.2393,30282.0
2023-12-08 15:00:00,60.92,60.97,60.85,60.92,51305.0,57.2299,57.2769,57.1641,57.2299,51305.0
2023-12-08 15:10:00,60.92,60.92,60.83,60.89,68415.0,57.2299,57.2299,57.1453,57.2017,68415.0
2023-12-08 15:20:00,60.9,60.92,60.85,60.91,57116.0,57.2111,57.2299,57.1641,57.2205,57116.0
2023-12-08 15:30:00,60.91,61.02,60.86,60.96,89165.0,57.2205,57.3238,57.1735,57.2675,89165.0
2023-12-08 15:40:00,60.96,61.0,60.92,60.95,92700.0,57.2675,57.305,57.2299,57.2581,92700.0
2023-12-08 15:50:00,60.95,61.03,60.8,60.91,747216.0,57.2581,57.3332,57.1172,57.2205,747216.0
2023-12-11 09:30:00,61.02,61.06,60.67,60.88,164857.0,57.3238,57.3614,56.995,57.1923,164857.0
2023-12-11 09:40:00,60.89,60.93,60.51,60.6,95662.0,57.2017,57.2393,56.8447,56.9293,95662.0
2023-12-11 09:50:00,60.61,60.85,60.59,60.84,48032.0,56.9387,57.1641,56.9199,57.1547,48032.0
2023-12-11 10:00:00,60.83,61.14,60.81,61.13,62169.0,57.1453,57.4366,57.1265,57.4272,62169.0
2023-12-11 10:10:00,61.13,61.32,61.13,61.21,81983.0,57.4272,57.6057,57.4272,57.5023,81983.0
2023-12-11 10:20:00,61.21,61.24,61.08,61.2,69323.0,57.5023,57.5305,57.3802,57.4929,69323.0
2023-12-11 10:30:00,61.2,61.26,61.02,61.11,74809.0,57.4929,57.5493,57.3238,57.4084,74809.0
2023-12-11 10:40:00,61.12,61.33,61.09,61.33,72546.0,57.4178,57.615,57.3896,57.615,72546.0
2023-12-11 10:50:00,61.33,61.33,61.18,61.25,68791.0,57.615,57.615,57.4741,57.5399,68791.0
2023-12-11 11:00:00,61.25,61.4,61.24,61.39,57141.0,57.5399,57.6808,57.5305,57.6714,57141.0
2023-12-11 11:10:00,61.38,61.48,61.32,61.48,49484.0,57.662,57.756,57.6057,57.756,49484.0
2023-12-11 11:20:00,61.48,61.49,61.33,61.47,59686.0,57.756,57.7654,57.615,57.7466,59686.0
2023-12-11 11:30:00,61.47,61.6,61.41,61.57,48402.0,57.7466,57.8687,57.6902,57.8405,48402.0
2023-12-11 11:40:00,61.57,61.59,61.47,61.5,43058.0,57.8405,57.8593,57.7466,57.7748,43058.0
2023-12-11 11:50:00,61.48,61.61,61.48,61.61,44479.0,57.756,57.8781,57.756,57.8781,44479.0
2023-12-11 12:00:00,61.6,61.6,61.34,61.36,62594.0,57.8687,57.8687,57.6244,57.6432,62594.0
2023-12-11 12:10:00,61.36,61.38,61.28,61.34,69003.0,57.6432,57.662,57.5681,57.6244,69003.0
2023-12-11 12:20:00,61.34,61.37,61.28,61.32,39728.0,57.6244,57.6526,57.5681,57.6057,39728.0
2023-12-11 12:30:00,61.32,61.35,61.28,61.33,44743.0,57.6057,57.6338,57.5681,57.615,44743.0
2023-12-11 12:40:00,61.33,61.34,61.27,61.32,39746.0,57.615,57.6244,57.5587,57.6057,39746.0
2023-12-11 12:50:00,61.31,61.31,61.25,61.28,34805.0,57.5963,57.5963,57.5399,57.5681,34805.0
2023-12-11 13:00:00,61.27,61.31,61.21,61.22,47515.0,57.5587,57.5963,57.5023,57.5117,47515.0
2023-12-11 13:10:00,61.22,61.34,61.21,61.33,72967.0,57.5117,57.6244,57.5023,57.615,72967.0
2023-12-11 13:20:00,61.34,61.39,61.3,61.37,48519.0,57.6244,57.6714,57.5869,57.6526,48519.0
2023-12-11 13:30:00,61.37,61.44,61.35,61.43,37949.0,57.6526,57.7184,57.6338,57.709,37949.0
2023-12-11 13:40:00,61.44,61.5,61.43,61.45,36942.0,57.7184,57.7748,57.709,57.7278,36942.0
2023-12-11 13:50:00,61.45,61.48,61.41,61.45,63406.0,57.7278,57.756,57.6902,57.7278,63406.0
2023-12-11 14:00:00,61.44,61.44,61.34,61.37,39410.0,57.7184,57.7184,57.6244,57.6526,39410.0
2023-12-11 14:10:00,61.36,61.45,61.35,61.38,35581.0,57.6432,57.7278,57.6338,57.662,35581.0
2023-12-11 14:20:00,61.38,61.38,61.33,61.34,33619.0,57.662,57.662,57.615,57.6244,33619.0
2023-12-11 14:30:00,61.35,61.41,61.33,61.37,42579.0,57.6338,57.6902,57.615,57.6526,42579.0
2023-12-11 14:40:00,61.37,61.39,61.28,61.33,62067.0,57.6526,57.6714,57.5681,57.615,62067.0
2023-12-11 14:50:00,61.34,61.34,61.25,61.3,41474.0,57.6244,57.6244,57.5399,57.5869,41474.0
2023-12-11 15:00:00,61.3,61.31,61.22,61.25,37737.0,57.5869,57.5963,57.5117,57.5399,37737.0
2023-12-11 15:10:00,61.24,61.31,61.2,61.3,67309.0,57.5305,57.5963,57.4929,57.5869,67309.0
2023-12-11 15:20:00,61.3,61.37,61.29,61.34,57611.0,57.5869,57.6526,57.5775,57.6244,57611.0
2023-12-11 15:30:00,61.34,61.42,61.29,61.4,54624.0,57.6244,57.6996,57.5775,57.6808,54624.0
2023-12-11 15:40:00,61.4,61.46,61.38,61.42,91830.0,57.6808,57.7372,57.662,57.6996,91830.0
2023-12-11 15:50:00,61.41,61.56,61.39,61.55,284288.0,57.6902,57.8311,57.6714,57.8217,284288.0
2023-12-12 09:30:00,61.79,61.81,60.95,61.08,104054.0,58.0472,58.066,57.2581,57.3802,104054.0
2023-12-12 09:40:00,61.08,61.32,61.07,61.3,75009.0,57.3802,57.6057,57.3708,57.5869,75009.0
2023-12-12 09:50:00,61.3,61.4,61.09,61.17,54623.0,57.5869,57.6808,57.3896,57.4647,54623.0
2023-12-12 10:00:00,61.16,61.32,61.15,61.15,40801.0,57.4553,57.6057,57.446,57.446,40801.0
2023-12-12 10:10:00,61.14,61.16,61.02,61.11,41901.0,57.4366,57.4553,57.3238,57.4084,41901.0
2023-12-12 10:20:00,61.11,61.4,61.1,61.39,28632.0,57.4084,57.6808,57.399,57.6714,28632.0
2023-12-12 10:30:00,61.4,61.55,61.39,61.41,36687.0,57.6808,57.8217,57.6714,57.6902,36687.0
2023-12-12 10:40:00,61.41,61.45,61.36,61.38,60355.0,57.6902,57.7278,57.6432,57.662,60355.0
2023-12-12 10:50:00,61.39,61.39,61.22,61.31,43242.0,57.6714,57.6714,57.5117,57.5963,43242.0
2023-12-12 11:00:00,61.3,61.4,61.26,61.36,31666.0,57.5869,57.6808,57.5493,57.6432,31666.0
2023-12-12 11:10:00,61.36,61.37,61.32,61.36,29180.0,57.6432,57.6526,57.6057,57.6432,29180.0
2023-12-12 11:20:00,61.35,61.48,61.35,61.42,35181.0,57.6338,57.756,57.6338,57.6996,35181.0
2023-12-12 11:30:00,61.42,61.42,61.34,61.4,44085.0,57.6996,57.6996,57.6244,57.6808,44085.0
2023-12-12 11:40:00,61.4,61.42,61.3,61.35,25014.0,57.6808,57.6996,57.5869,57.6338,25014.0
2023-12-12 11:50:00,61.35,61.4,61.33,61.37,23018.0,57.6338,57.6808,57.615,57.6526,23018.0
2023-12-12 12:00:00,61.36,61.38,61.27,61.3,30993.0,57.6432,57.662,57.5587,57.5869,30993.0
2023-12-12 12:10:00,61.31,61.45,61.3,61.45,26048.0,57.5963,57.7278,57.5869,57.7278,26048.0
2023-12-12 12:20:00,61.46,61.5,61.44,61.46,37065.0,57.7372,57.7748,57.7184,57.7372,37065.0
2023-12-12 12:30:00,61.46,61.46,61.29,61.3,41282.0,57.7372,57.7372,57.5775,57.5869,41282.0
2023-12-12 12:40:00,61.3,61.47,61.29,61.47,17624.0,57.5869,57.7466,57.5775,57.7466,17624.0
2023-12-12 12:50:00,61.47,61.48,61.4,61.42,22968.0,57.7466,57.756,57.6808,57.6996,22968.0
2023-12-12 13:00:00,61.42,61.52,61.41,61.5,34665.0,57.6996,57.7935,57.6902,57.7748,34665.0
2023-12-12 13:10:00,61.5,61.53,61.48,61.52,33999.0,57.7748,57.8029,57.756,57.7935,33999.0
2023-12-12 13:20:00,61.51,61.51,61.36,61.36,41844.0,57.7841,57.7841,57.6432,57.6432,41844.0
2023-12-12 13:30:00,61.36,61.36,61.2,61.29,38634.0,57.6432,57.6432,57.4929,57.5775,38634.0
2023-12-12 13:40:00,61.29,61.3,61.21,61.22,25727.0,57.5775,57.5869,57.5023,57.5117,25727.0
2023-12-12 13:50:00,61.22,61.32,61.21,61.3,23466.0,57.5117,57.6057,57.5023,57.5869,23466.0
2023-12-12 14:00:00,61.3,61.31,61.21,61.23,24586.0,57.5869,57.5963,57.5023,57.5211,24586.0
2023-12-12 14:10:00,61.23,61.27,61.2,61.22,32475.0,57.5211,57.5587,57.4929,57.5117,32475.0
2023-12-12 14:20:00,61.22,61.26,61.15,61.15,90371.0,57.5117,57.5493,57.446,57.446,90371.0
2023-12-12 14:30:00,61.16,61.22,61.06,61.08,62008.0,57.4553,57.5117,57.3614,57.3802,62008.0
2023-12-12 14:40:00,61.08,61.12,61.03,61.05,69977.0,57.3802,57.4178,57.3332,57.352,69977.0
2023-12-12 14:50:00,61.05,61.1,61.03,61.09,34872.0,57.352,57.399,57.3332,57.3896,34872.0
2023-12-12 15:00:00,61.09,61.2,61.06,61.2,64226.0,57.3896,57.4929,57.3614,57.4929,64226.0
2023-12-12 15:10:00,61.2,61.2,61.14,61.15,90207.0,57.4929,57.4929,57.4366,57.446,90207.0
2023-12-12 15:20:00,61.15,61.2,61.14,61.19,51103.0,57.446,57.4929,57.4366,57.4835,51103.0
2023-12-12 15:30:00,61.2,61.27,61.18,61.21,117378.0,57.4929,57.5587,57.4741,57.5023,117378.0
2023-12-12 15:40:00,61.21,61.21,61.14,61.17,67824.0,57.5023,57.5023,57.4366,57.4647,67824.0
2023-12-12 15:50:00,61.16,61.19,61.1,61.15,224760.0,57.4553,57.4835,57.399,57.446,224760.0
2023-12-13 09:30:00,61.24,61.25,60.82,61.09,46302.0,57.5305,57.5399,57.1359,57.3896,46302.0
2023-12-13 09:40:00,61.09,61.22,61.01,61.22,37971.0,57.3896,57.5117,57.3144,57.5117,37971.0
2023-12-13 09:50:00,61.23,61.33,61.23,61.33,29035.0,57.5211,57.615,57.5211,57.615,29035.0
2023-12-13 10:00:00,61.35,61.52,61.33,61.48,62784.0,57.6338,57.7935,57.615,57.756,62784.0
2023-12-13 10:10:00,61.48,61.61,61.41,61.56,33850.0,57.756,57.8781,57.6902,57.8311,33850.0
2023-12-13 10:20:00,61.55,61.75,61.55,61.74,24691.0,57.8217,58.0096,57.8217,58.0002,24691.0
2023-12-13 10:30:00,61.75,61.88,61.71,61.84,34936.0,58.0096,58.1317,57.972,58.0942,34936.0
2023-12-13 10:40:00,61.84,61.9,61.77,61.88,25723.0,58.0942,58.1505,58.0284,58.1317,25723.0
2023-12-13 10:50:00,61.87,61.92,61.76,61.77,30881.0,58.1223,58.1693,58.019,58.0284,30881.0
2023-12-13 11:00:00,61.78,61.88,61.74,61.88,25695.0,58.0378,58.1317,58.0002,58.1317,25695.0
2023-12-13 11:10:00,61.88,62.03,61.84,62.03,27095.0,58.1317,58.2726,58.0942,58.2726,27095.0
2023-12-13 11:20:00,62.02,62.04,61.91,61.92,25135.0,58.2633,58.282,58.1599,58.1693,25135.0
2023-12-13 11:30:00,61.92,62.07,61.92,62.05,24670.0,58.1693,58.3102,58.1693,58.2914,24670.0
2023-12-13 11:40:00,62.06,62.06,61.95,61.95,21262.0,58.3008,58.3008,58.1975,58.1975,21262.0
2023-12-13 11:50:00,61.95,61.97,61.87,61.93,39184.0,58.1975,58.2163,58.1223,58.1787,39184.0
2023-12-13 12:00:00,61.93,61.95,61.87,61.9,34621.0,58.1787,58.1975,58.1223,58.1505,34621.0
2023-12-13 12:10:00,61.89,61.93,61.85,61.9,44733.0,58.1411,58.1787,58.1036,58.1505,44733.0
2023-12-13 12:20:00,61.9,61.96,61.88,61.94,23871.0,58.1505,58.2069,58.1317,58.1881,23871.0
2023-12-13 12:30:00,61.93,62.05,61.92,62.03,20727.0,58.1787,58.2914,58.1693,58.2726,20727.0
2023-12-13 12:40:00,62.03,62.08,61.99,62.08,24759.0,58.2726,58.3196,58.2351,58.3196,24759.0
2023-12-13 12:50:00,62.08,62.11,61.98,61.99,40464.0,58.3196,58.3478,58.2257,58.2351,40464.0
2023-12-13 13:00:00,62.0,62.04,61.97,61.98,24977.0,58.2445,58.282,58.2163,58.2257,24977.0
2023-12-13 13:10:00,61.97,61.99,61.93,61.97,37562.0,58.2163,58.2351,58.1787,58.2163,37562.0
2023-12-13 13:20:00,61.97,62.05,61.97,62.02,24791.0,58.2163,58.2914,58.2163,58.2633,24791.0
2023-12-13 13:30:00,62.02,62.08,62.01,62.05,38819.0,58.2633,58.3196,58.2539,58.2914,38819.0
2023-12-13 13:40:00,62.06,62.06,61.96,62.04,26834.0,58.3008,58.3008,58.2069,58.282,26834.0
2023-12-13 13:50:00,62.04,62.1,62.03,62.09,24652.0,58.282,58.3384,58.2726,58.329,24652.0
2023-12-13 14:00:00,62.09,62.37,62.09,62.36,41509.0,58.329,58.5921,58.329,58.5827,41509.0
2023-12-13 14:10:00,62.35,62.48,62.28,62.36,67507.0,58.5733,58.6954,58.5075,58.5827,67507.0
2023-12-13 14:20:00,62.36,62.49,62.35,62.48,40146.0,58.5827,58.7048,58.5733,58.6954,40146.0
2023-12-13 14:30:00,62.48,62.7,62.44,62.69,68395.0,58.6954,58.9021,58.6578,58.8927,68395.0
2023-12-13 14:40:00,62.72,62.8,62.65,62.74,85546.0,58.9209,58.996,58.8551,58.9396,85546.0
2023-12-13 14:50:00,62.73,62.94,62.7,62.81,87412.0,58.9302,59.1275,58.9021,59.0054,87412.0
2023-12-13 15:00:00,62.84,62.97,62.79,62.91,104908.0,59.0336,59.1557,58.9866,59.0993,104908.0
2023-12-13 15:10:00,62.91,62.95,62.8,62.85,131667.0,59.0993,59.1369,58.996,59.043,131667.0
2023-12-13 15:20:00,62.87,63.04,62.86,62.97,219269.0,59.0618,59.2215,59.0524,59.1557,219269.0
2023-12-13 15:30:00,62.97,63.26,62.93,63.24,354458.0,59.1557,59.4281,59.1181,59.4094,354458.0
2023-12-13 15:40:00,63.25,63.26,63.1,63.17,197236.0,59.4187,59.4281,59.2778,59.3436,197236.0
2023-12-13 15:50:00,63.17,63.33,63.15,63.31,633179.0,59.3436,59.4939,59.3248,59.4751,633179.0
2023-12-14 09:30:00,63.71,63.85,63.35,63.57,185443.0,59.8509,59.9824,59.5127,59.7194,185443.0
2023-12-14 09:40:00,63.58,63.8,63.43,63.43,168352.0,59.7288,59.9354,59.5878,59.5878,168352.0
2023-12-14 09:50:00,63.42,63.58,63.33,63.58,80347.0,59.5785,59.7288,59.4939,59.7288,80347.0
2023-12-14 10:00:00,63.6,63.72,63.41,63.69,144380.0,59.7475,59.8603,59.5691,59.8321,144380.0
2023-12-14 10:10:00,63.69,63.87,63.57,63.58,120133.0,59.8321,60.0012,59.7194,59.7288,120133.0
2023-12-14 10:20:00,63.57,63.82,63.51,63.8,101862.0,59.7194,59.9542,59.663,59.9354,101862.0
2023-12-14 10:30:00,63.8,63.81,63.59,63.73,91634.0,59.9354,59.9448,59.7382,59.8697,91634.0
2023-12-14 10:40:00,63.73,63.76,63.63,63.69,77573.0,59.8697,59.8979,59.7757,59.8321,77573.0
2023-12-14 10:50:00,63.68,63.73,63.54,63.55,66663.0,59.8227,59.8697,59.6912,59.7006,66663.0
2023-12-14 11:00:00,63.55,63.58,63.42,63.42,73666.0,59.7006,59.7288,59.5785,59.5785,73666.0
2023-12-14 11:10:00,63.43,63.46,63.23,63.26,73659.0,59.5878,59.616,59.4,59.4281,73659.0
2023-12-14 11:20:00,63.25,63.28,63.15,63.15,74137.0,59.4187,59.4469,59.3248,59.3248,74137.0
2023-12-14 11:30:00,63.16,63.19,63.02,63.18,83366.0,59.3342,59.3624,59.2027,59.353,83366.0
2023-12-14 11:40:00,63.19,63.39,63.18,63.3,77311.0,59.3624,59.5503,59.353,59.4657,77311.0
2023-12-14 11:50:00,63.3,63.34,63.21,63.34,69552.0,59.4657,59.5033,59.3812,59.5033,69552.0
2023-12-14 12:00:00,63.34,63.45,63.33,63.4,53373.0,59.5033,59.6066,59.4939,59.5597,53373.0
2023-12-14 12:10:00,63.4,63.5,63.31,63.38,83456.0,59.5597,59.6536,59.4751,59.5409,83456.0
2023-12-14 12:20:00,63.39,63.49,63.38,63.48,64907.0,59.5503,59.6442,59.5409,59.6348,64907.0
2023-12-14 12:30:00,63.48,63.5,63.35,63.43,59040.0,59.6348,59.6536,59.5127,59.5878,59040.0
2023-12-14 12:40:00,63.44,63.47,62.82,63.14,189002.0,59.5972,59.6254,59.0148,59.3154,189002.0
2023-12-14 12:50:00,63.15,63.27,62.54,62.6,135635.0,59.3248,59.4375,58.7518,58.8081,135635.0
2023-12-14 13:00:00,62.59,62.75,62.47,62.65,79657.0,58.7987,58.949,58.686,58.8551,79657.0
2023-12-14 13:10:00,62.65,62.86,62.58,62.8,73091.0,58.8551,59.0524,58.7893,58.996,73091.0
2023-12-14 13:20:00,62.81,62.9,62.78,62.85,71710.0,59.0054,59.0899,58.9772,59.043,71710.0
2023-12-14 13:30:00,62.85,62.96,62.76,62.8,68675.0,59.043,59.1463,58.9584,58.996,68675.0
2023-12-14 13:40:00,62.8,62.96,62.77,62.8,53817.0,58.996,59.1463,58.9678,58.996,53817.0
2023-12-14 13:50:00,62.81,63.06,62.81,63.03,72105.0,59.0054,59.2403,59.0054,59.2121,72105.0
2023-12-14 14:00:00,63.02,63.05,62.73,62.76,71467.0,59.2027,59.2309,58.9302,58.9584,71467.0
2023-12-14 14:10:00,62.76,63.01,62.72,63.0,74188.0,58.9584,59.1933,58.9209,59.1839,74188.0
2023-12-14 14:20:00,62.99,62.99,62.82,62.85,107327.0,59.1745,59.1745,59.0148,59.043,107327.0
2023-12-14 14:30:00,62.86,62.9,62.71,62.84,47770.0,59.0524,59.0899,58.9115,59.0336,47770.0
2023-12-14 14:40:00,62.84,62.86,62.68,62.7,64430.0,59.0336,59.0524,58.8833,58.9021,64430.0
2023-12-14 14:50:00,62.7,62.7,62.55,62.65,59564.0,58.9021,58.9021,58.7611,58.8551,59564.0
2023-12-14 15:00:00,62.65,62.71,62.58,62.59,87860.0,58.8551,58.9115,58.7893,58.7987,87860.0
2023-12-14 15:10:00,62.58,62.73,62.52,62.69,92638.0,58.7893,58.9302,58.733,58.8927,92638.0
2023-12-14 15:20:00,62.69,62.76,62.64,62.66,108800.0,58.8927,58.9584,58.8457,58.8645,108800.0
2023-12-14 15:30:00,62.66,62.67,62.42,62.45,172511.0,58.8645,58.8739,58.639,58.6672,172511.0
2023-12-14 15:40:00,62.44,62.53,62.4,62.53,210162.0,58.6578,58.7424,58.6202,58.7424,210162.0
2023-12-14 15:50:00,62.52,62.61,62.44,62.58,557501.0,58.733,58.8175,58.6578,58.7893,557501.0
2023-12-15 09:30:00,62.32,62.36,61.88,62.0,1681443.0,58.5451,58.5827,58.1317,58.2445,1681443.0
2023-12-15 09:40:00,62.02,62.06,61.63,61.98,85795.0,58.2633,58.3008,57.8969,58.2257,85795.0
2023-12-15 09:50:00,61.99,62.0,61.77,61.94,101073.0,58.2351,58.2445,58.0284,58.1881,101073.0
2023-12-15 10:00:00,61.96,62.01,61.75,61.77,89838.0,58.2069,58.2539,58.0096,58.0284,89838.0
2023-12-15 10:10:00,61.77,61.97,61.73,61.93,96660.0,58.0284,58.2163,57.9908,58.1787,96660.0
2023-12-15 10:20:00,61.91,62.08,61.86,62.04,54653.0,58.1599,58.3196,58.1129,58.282,54653.0
2023-12-15 10:30:00,62.03,62.17,61.98,62.09,57048.0,58.2726,58.4042,58.2257,58.329,57048.0
2023-12-15 10:40:00,62.09,62.14,61.94,61.99,60480.0,58.329,58.376,58.1881,58.2351,60480.0
2023-12-15 10:50:00,61.99,62.14,61.93,62.09,58616.0,58.2351,58.376,58.1787,58.329,58616.0
2023-12-15 11:00:00,62.1,62.19,62.09,62.16,64817.0,58.3384,58.423,58.329,58.3948,64817.0
2023-12-15 11:10:00,62.17,62.19,62.07,62.1,89147.0,58.4042,58.423,58.3102,58.3384,89147.0
2023-12-15 11:20:00,62.1,62.17,62.07,62.08,42656.0,58.3384,58.4042,58.3102,58.3196,42656.0
2023-12-15 11:30:00,62.08,62.28,62.06,62.16,109696.0,58.3196,58.5075,58.3008,58.3948,109696.0
2023-12-15 11:40:00,62.16,62.16,62.08,62.16,64570.0,58.3948,58.3948,58.3196,58.3948,64570.0
2023-12-15 11:50:00,62.15,62.16,62.02,62.05,67005.0,58.3854,58.3948,58.2633,58.2914,67005.0
2023-12-15 12:00:00,62.05,62.11,61.85,61.88,55332.0,58.2914,58.3478,58.1036,58.1317,55332.0
2023-12-15 12:10:00,61.87,61.87,61.64,61.7,42678.0,58.1223,58.1223,57.9063,57.9626,42678.0
2023-12-15 12:20:00,61.69,61.77,61.62,61.77,59826.0,57.9532,58.0284,57.8875,58.0284,59826.0
2023-12-15 12:30:00,61.77,61.84,61.7,61.73,36323.0,58.0284,58.0942,57.9626,57.9908,36323.0
2023-12-15 12:40:00,61.72,61.72,61.64,61.67,36592.0,57.9814,57.9814,57.9063,57.9345,36592.0
2023-12-15 12:50:00,61.66,61.68,61.56,61.64,43803.0,57.9251,57.9438,57.8311,57.9063,43803.0
2023-12-15 13:00:00,61.64,61.67,61.52,61.55,43926.0,57.9063,57.9345,57.7935,57.8217,43926.0
2023-12-15 13:10:00,61.55,61.61,61.51,61.55,38844.0,57.8217,57.8781,57.7841,57.8217,38844.0
2023-12-15 13:20:00,61.54,61.61,61.51,61.6,37819.0,57.8123,57.8781,57.7841,57.8687,37819.0
2023-12-15 13:30:00,61.6,61.79,61.56,61.76,58618.0,57.8687,58.0472,57.8311,58.019,58618.0
2023-12-15 13:40:00,61.75,61.84,61.7,61.84,64687.0,58.0096,58.0942,57.9626,58.0942,64687.0
2023-12-15 13:50:00,61.84,61.86,61.73,61.75,42203.0,58.0942,58.1129,57.9908,58.0096,42203.0
2023-12-15 14:00:00,61.74,61.75,61.57,61.61,41814.0,58.0002,58.0096,57.8405,57.8781,41814.0
2023-12-15 14:10:00,61.61,61.67,61.55,61.63,58478.0,57.8781,57.9345,57.8217,57.8969,58478.0
2023-12-15 14:20:00,61.63,61.69,61.55,61.58,55285.0,57.8969,57.9532,57.8217,57.8499,55285.0
2023-12-15 14:30:00,61.58,61.64,61.55,61.59,43544.0,57.8499,57.9063,57.8217,57.8593,43544.0
2023-12-15 14:40:00,61.59,61.67,61.55,61.59,49983.0,57.8593,57.9345,57.8217,57.8593,49983.0
2023-12-15 14:50:00,61.6,61.67,61.59,61.64,72211.0,57.8687,57.9345,57.8593,57.9063,72211.0
2023-12-15 15:00:00,61.64,61.65,61.55,61.57,60278.0,57.9063,57.9157,57.8217,57.8405,60278.0
2023-12-15 15:10:00,61.58,61.6,61.33,61.38,127532.0,57.8499,57.8687,57.615,57.662,127532.0
2023-12-15 15:20:00,61.37,61.46,61.34,61.41,80878.0,57.6526,57.7372,57.6244,57.6902,80878.0
2023-12-15 15:30:00,61.4,61.41,61.17,61.22,92929.0,57.6808,57.6902,57.4647,57.5117,92929.0
2023-12-15 15:40:00,61.22,61.35,61.21,61.33,101999.0,57.5117,57.6338,57.5023,57.615,101999.0
2023-12-15 15:50:00,61.33,61.74,61.32,61.57,554230.0,57.615,58.0002,57.6057,57.8405,554230.0
2023-12-18 09:30:00,61.85,62.2,61.73,61.94,62869.0,58.1036,58.4323,57.9908,58.1881,62869.0
2023-12-18 09:40:00,61.93,61.95,61.67,61.88,39200.0,58.1787,58.1975,57.9345,58.1317,39200.0
2023-12-18 09:50:00,61.93,61.96,61.75,61.85,37583.0,58.1787,58.2069,58.0096,58.1036,37583.0
2023-12-18 10:00:00,61.87,61.89,61.57,61.68,46335.0,58.1223,58.1411,57.8405,57.9438,46335.0
2023-12-18 10:10:00,61.69,61.8,61.6,61.73,35288.0,57.9532,58.0566,57.8687,57.9908,35288.0
2023-12-18 10:20:00,61.7,61.73,61.56,61.66,41602.0,57.9626,57.9908,57.8311,57.9251,41602.0
2023-12-18 10:30:00,61.66,61.88,61.61,61.88,43760.0,57.9251,58.1317,57.8781,58.1317,43760.0
2023-12-18 10:40:00,61.88,62.03,61.79,62.02,50576.0,58.1317,58.2726,58.0472,58.2633,50576.0
2023-12-18 10:50:00,62.01,62.07,61.86,62.07,51667.0,58.2539,58.3102,58.1129,58.3102,51667.0
2023-12-18 11:00:00,62.07,62.13,61.98,62.03,81297.0,58.3102,58.3666,58.2257,58.2726,81297.0
2023-12-18 11:10:00,62.02,62.07,61.87,61.97,79760.0,58.2633,58.3102,58.1223,58.2163,79760.0
2023-12-18 11:20:00,61.97,62.08,61.95,62.04,57165.0,58.2163,58.3196,58.1975,58.282,57165.0
2023-12-18 11:30:00,62.04,62.07,61.88,62.05,53402.0,58.282,58.3102,58.1317,58.2914,53402.0
2023-12-18 11:40:00,62.05,62.06,61.92,62.01,48625.0,58.2914,58.3008,58.1693,58.2539,48625.0
2023-12-18 11:50:00,62.01,62.09,61.96,61.96,71306.0,58.2539,58.329,58.2069,58.2069,71306.0
2023-12-18 12:00:00,61.97,62.03,61.92,62.02,42700.0,58.2163,58.2726,58.1693,58.2633,42700.0
2023-12-18 12:10:00,62.03,62.06,61.96,62.05,56114.0,58.2726,58.3008,58.2069,58.2914,56114.0
2023-12-18 12:20:00,62.05,62.28,62.04,62.23,66493.0,58.2914,58.5075,58.282,58.4605,66493.0
2023-12-18 12:30:00,62.22,62.24,62.11,62.14,75764.0,58.4511,58.4699,58.3478,58.376,75764.0
2023-12-18 12:40:00,62.15,62.29,62.13,62.28,56405.0,58.3854,58.5169,58.3666,58.5075,56405.0
2023-12-18 12:50:00,62.27,62.28,62.16,62.24,61517.0,58.4981,58.5075,58.3948,58.4699,61517.0
2023-12-18 13:00:00,62.25,62.33,62.21,62.33,46305.0,58.4793,58.5545,58.4417,58.5545,46305.0
2023-12-18 13:10:00,62.32,62.45,62.32,62.45,47004.0,58.5451,58.6672,58.5451,58.6672,47004.0
2023-12-18 13:20:00,62.45,62.45,62.36,62.41,46397.0,58.6672,58.6672,58.5827,58.6296,46397.0
2023-12-18 13:30:00,62.41,62.45,62.38,62.39,39183.0,58.6296,58.6672,58.6014,58.6108,39183.0
2023-12-18 13:40:00,62.39,62.41,62.3,62.39,32481.0,58.6108,58.6296,58.5263,58.6108,32481.0
2023-12-18 13:50:00,62.39,62.39,62.3,62.36,45005.0,58.6108,58.6108,58.5263,58.5827,45005.0
2023-12-18 14:00:00,62.36,62.46,62.35,62.39,51531.0,58.5827,58.6766,58.5733,58.6108,51531.0
2023-12-18 14:10:00,62.38,62.4,62.33,62.39,42755.0,58.6014,58.6202,58.5545,58.6108,42755.0
2023-12-18 14:20:00,62.39,62.49,62.38,62.46,75384.0,58.6108,58.7048,58.6014,58.6766,75384.0
2023-12-18 14:30:00,62.47,62.5,62.42,62.46,66906.0,58.686,58.7142,58.639,58.6766,66906.0
2023-12-18 14:40:00,62.46,62.49,62.39,62.43,56795.0,58.6766,58.7048,58.6108,58.6484,56795.0
2023-12-18 14:50:00,62.42,62.48,62.36,62.37,63238.0,58.639,58.6954,58.5827,58.5921,63238.0
2023-12-18 15:00:00,62.37,62.48,62.36,62.41,60760.0,58.5921,58.6954,58.5827,58.6296,60760.0
2023-12-18 15:10:00,62.4,62.45,62.36,62.42,57082.0,58.6202,58.6672,58.5827,58.639,57082.0
2023-12-18 15:20:00,62.41,62.45,62.34,62.41,76620.0,58.6296,58.6672,58.5639,58.6296,76620.0
2023-12-18 15:30:00,62.41,62.55,62.39,62.55,82797.0,58.6296,58.7611,58.6108,58.7611,82797.0
2023-12-18 15:40:00,62.55,62.57,62.42,62.47,121910.0,58.7611,58.7799,58.639,58.686,121910.0
2023-12-18 15:50:00,62.48,62.53,62.35,62.35,533691.0,58.6954,58.7424,58.5733,58.5733,533691.0
2023-12-19 09:30:00,62.61,62.61,61.99,62.1,130896.0,58.8175,58.8175,58.2351,58.3384,130896.0
2023-12-19 09:40:00,62.09,62.26,61.91,62.26,63443.0,58.329,58.4887,58.1599,58.4887,63443.0
2023-12-19 09:50:00,62.24,62.36,62.21,62.26,58650.0,58.4699,58.5827,58.4417,58.4887,58650.0
2023-12-19 10:00:00,62.26,62.43,62.25,62.4,52230.0,58.4887,58.6484,58.4793,58.6202,52230.0
2023-12-19 10:10:00,62.41,62.42,62.18,62.26,54340.0,58.6296,58.639,58.4136,58.4887,54340.0
2023-12-19 10:20:00,62.26,62.37,62.01,62.01,34491.0,58.4887,58.5921,58.2539,58.2539,34491.0
2023-12-19 10:30:00,62.0,62.13,61.9,62.0,54262.0,58.2445,58.3666,58.1505,58.2445,54262.0
2023-12-19 10:40:00,62.0,62.16,61.96,62.02,64167.0,58.2445,58.3948,58.2069,58.2633,64167.0
2023-12-19 10:50:00,62.02,62.07,61.88,62.01,28518.0,58.2633,58.3102,58.1317,58.2539,28518.0
2023-12-19 11:00:00,62.02,62.1,61.98,62.1,30618.0,58.2633,58.3384,58.2257,58.3384,30618.0
2023-12-19 11:10:00,62.1,62.16,62.05,62.09,38756.0,58.3384,58.3948,58.2914,58.329,38756.0
2023-12-19 11:20:00,62.07,62.15,62.01,62.06,31278.0,58.3102,58.3854,58.2539,58.3008,31278.0
2023-12-19 11:30:00,62.04,62.04,61.88,62.03,37669.0,58.282,58.282,58.1317,58.2726,37669.0
2023-12-19 11:40:00,62.04,62.04,61.91,61.93,34046.0,58.282,58.282,58.1599,58.1787,34046.0
2023-12-19 11:50:00,61.93,62.0,61.9,61.96,58342.0,58.1787,58.2445,58.1505,58.2069,58342.0
2023-12-19 12:00:00,61.96,62.07,61.92,62.06,103435.0,58.2069,58.3102,58.1693,58.3008,103435.0
2023-12-19 12:10:00,62.08,62.11,61.96,61.98,43354.0,58.3196,58.3478,58.2069,58.2257,43354.0
2023-12-19 12:20:00,61.96,62.13,61.96,62.11,52180.0,58.2069,58.3666,58.2069,58.3478,52180.0
2023-12-19 12:30:00,62.11,62.11,62.0,62.02,52629.0,58.3478,58.3478,58.2445,58.2633,52629.0
2023-12-19 12:40:00,62.01,62.05,61.94,61.94,35144.0,58.2539,58.2914,58.1881,58.1881,35144.0
2023-12-19 12:50:00,61.93,62.03,61.88,62.0,61680.0,58.1787,58.2726,58.1317,58.2445,61680.0
2023-12-19 13:00:00,61.99,62.01,61.92,61.96,76970.0,58.2351,58.2539,58.1693,58.2069,76970.0
2023-12-19 13:10:00,61.96,61.97,61.86,61.86,27376.0,58.2069,58.2163,58.1129,58.1129,27376.0
2023-12-19 13:20:00,61.87,62.0,61.79,61.96,82323.0,58.1223,58.2445,58.0472,58.2069,82323.0
2023-12-19 13:30:00,61.96,61.97,61.77,61.78,76968.0,58.2069,58.2163,58.0284,58.0378,76968.0
2023-12-19 13:40:00,61.78,61.88,61.77,61.88,19665.0,58.0378,58.1317,58.0284,58.1317,19665.0
2023-12-19 13:50:00,61.88,61.89,61.78,61.83,34121.0,58.1317,58.1411,58.0378,58.0848,34121.0
2023-12-19 14:00:00,61.83,61.83,61.69,61.77,32152.0,58.0848,58.0848,57.9532,58.0284,32152.0
2023-12-19 14:10:00,61.77,61.81,61.72,61.74,26143.0,58.0284,58.066,57.9814,58.0002,26143.0
2023-12-19 14:20:00,61.74,61.76,61.65,61.69,30686.0,58.0002,58.019,57.9157,57.9532,30686.0
2023-12-19 14:30:00,61.69,61.73,61.64,61.69,31250.0,57.9532,57.9908,57.9063,57.9532,31250.0
2023-12-19 14:40:00,61.69,61.7,61.58,61.65,35398.0,57.9532,57.9626,57.8499,57.9157,35398.0
2023-12-19 14:50:00,61.64,61.67,61.62,61.65,37338.0,57.9063,57.9345,57.8875,57.9157,37338.0
2023-12-19 15:00:00,61.65,61.83,61.65,61.8,137991.0,57.9157,58.0848,57.9157,58.0566,137991.0
2023-12-19 15:10:00,61.8,61.88,61.78,61.86,52884.0,58.0566,58.1317,58.0378,58.1129,52884.0
2023-12-19 15:20:00,61.86,61.96,61.86,61.96,36025.0,58.1129,58.2069,58.1129,58.2069,36025.0
2023-12-19 15:30:00,61.98,62.04,61.88,61.94,59727.0,58.2257,58.282,58.1317,58.1881,59727.0
2023-12-19 15:40:00,61.94,62.02,61.92,62.01,133699.0,58.1881,58.2633,58.1693,58.2539,133699.0
2023-12-19 15:50:00,62.01,62.16,61.91,62.11,379076.0,58.2539,58.3948,58.1599,58.3478,379076.0
2023-12-20 09:30:00,62.21,62.45,61.94,62.01,80453.0,58.4417,58.6672,58.1881,58.2539,80453.0
2023-12-20 09:40:00,62.01,62.18,61.87,62.17,54445.0,58.2539,58.4136,58.1223,58.4042,54445.0
2023-12-20 09:50:00,62.14,62.15,61.89,62.06,30243.0,58.376,58.3854,58.1411,58.3008,30243.0
2023-12-20 10:00:00,62.07,62.23,62.0,62.21,109269.0,58.3102,58.4605,58.2445,58.4417,109269.0
2023-12-20 10:10:00,62.22,62.27,61.97,62.01,54416.0,58.4511,58.4981,58.2163,58.2539,54416.0
2023-12-20 10:20:00,62.02,62.08,61.95,61.98,31073.0,58.2633,58.3196,58.1975,58.2257,31073.0
2023-12-20 10:30:00,61.98,62.17,61.95,62.12,79251.0,58.2257,58.4042,58.1975,58.3572,79251.0
2023-12-20 10:40:00,62.13,62.15,62.04,62.05,35324.0,58.3666,58.3854,58.282,58.2914,35324.0
2023-12-20 10:50:00,62.04,62.14,61.99,62.14,21715.0,58.282,58.376,58.2351,58.376,21715.0
2023-12-20 11:00:00,62.13,62.16,61.94,61.98,33306.0,58.3666,58.3948,58.1881,58.2257,33306.0
2023-12-20 11:10:00,62.01,62.09,61.95,61.98,35281.0,58.2539,58.329,58.1975,58.2257,35281.0
2023-12-20 11:20:00,61.99,62.04,61.88,62.03,23353.0,58.2351,58.282,58.1317,58.2726,23353.0
2023-12-20 11:30:00,62.03,62.07,61.92,61.98,38318.0,58.2726,58.3102,58.1693,58.2257,38318.0
2023-12-20 11:40:00,61.98,62.03,61.94,61.94,30336.0,58.2257,58.2726,58.1881,58.1881,30336.0
2023-12-20 11:50:00,61.95,62.03,61.91,62.01,25559.0,58.1975,58.2726,58.1599,58.2539,25559.0
2023-12-20 12:00:00,62.02,62.02,61.92,61.98,22636.0,58.2633,58.2633,58.1693,58.2257,22636.0
2023-12-20 12:10:00,61.99,62.1,61.98,62.06,34856.0,58.2351,58.3384,58.2257,58.3008,34856.0
2023-12-20 12:20:00,62.07,62.08,61.95,62.01,24065.0,58.3102,58.3196,58.1975,58.2539,24065.0
2023-12-20 12:30:00,62.01,62.06,61.99,62.01,19209.0,58.2539,58.3008,58.2351,58.2539,19209.0
2023-12-20 12:40:00,61.99,62.11,61.98,62.11,25401.0,58.2351,58.3478,58.2257,58.3478,25401.0
2023-12-20 12:50:00,62.1,62.13,62.04,62.12,17203.0,58.3384,58.3666,58.282,58.3572,17203.0
2023-12-20 13:00:00,62.13,62.24,62.12,62.2,20828.0,58.3666,58.4699,58.3572,58.4323,20828.0
2023-12-20 13:10:00,62.2,62.32,62.18,62.31,28000.0,58.4323,58.5451,58.4136,58.5357,28000.0
2023-12-20 13:20:00,62.32,62.4,62.3,62.32,26490.0,58.5451,58.6202,58.5263,58.5451,26490.0
2023-12-20 13:30:00,62.32,62.33,62.23,62.27,23366.0,58.5451,58.5545,58.4605,58.4981,23366.0
2023-12-20 13:40:00,62.28,62.34,62.24,62.31,30619.0,58.5075,58.5639,58.4699,58.5357,30619.0
2023-12-20 13:50:00,62.31,62.31,62.15,62.16,19598.0,58.5357,58.5357,58.3854,58.3948,19598.0
2023-12-20 14:00:00,62.14,62.25,62.13,62.25,28353.0,58.376,58.4793,58.3666,58.4793,28353.0
2023-12-20 14:10:00,62.24,62.26,62.16,62.24,27037.0,58.4699,58.4887,58.3948,58.4699,27037.0
2023-12-20 14:20:00,62.24,62.28,62.21,62.27,21288.0,58.4699,58.5075,58.4417,58.4981,21288.0
2023-12-20 14:30:00,62.27,62.35,62.25,62.29,48382.0,58.4981,58.5733,58.4793,58.5169,48382.0
2023-12-20 14:40:00,62.3,62.41,62.25,62.3,44853.0,58.5263,58.6296,58.4793,58.5263,44853.0
2023-12-20 14:50:00,62.3,62.3,61.96,62.03,66191.0,58.5263,58.5263,58.2069,58.2726,66191.0
2023-12-20 15:00:00,62.02,62.06,61.81,61.89,61237.0,58.2633,58.3008,58.066,58.1411,61237.0
2023-12-20 15:10:00,61.89,61.99,61.84,61.96,57477.0,58.1411,58.2351,58.0942,58.2069,57477.0
2023-12-20 15:20:00,61.98,61.99,61.79,61.86,67063.0,58.2257,58.2351,58.0472,58.1129,67063.0
2023-12-20 15:30:00,61.86,61.88,61.51,61.55,121954.0,58.1129,58.1317,57.7841,57.8217,121954.0
2023-12-20 15:40:00,61.54,61.63,61.48,61.51,156340.0,57.8123,57.8969,57.756,57.7841,156340.0
2023-12-20 15:50:00,61.52,61.55,61.31,61.32,460461.0,57.7935,57.8217,57.5963,57.6057,460461.0
2023-12-21 09:30:00,61.4,61.48,61.2,61.44,102005.0,57.6808,57.756,57.4929,57.7184,102005.0
2023-12-21 09:40:00,61.46,61.72,61.43,61.7,26385.0,57.7372,57.9814,57.709,57.9626,26385.0
2023-12-21 09:50:00,61.71,61.73,61.56,61.71,23075.0,57.972,57.9908,57.8311,57.972,23075.0
2023-12-21 10:00:00,61.72,61.75,61.52,61.56,35740.0,57.9814,58.0096,57.7935,57.8311,35740.0
2023-12-21 10:10:00,61.55,61.7,61.48,61.68,32471.0,57.8217,57.9626,57.756,57.9438,32471.0
2023-12-21 10:20:00,61.69,61.78,61.65,61.68,27069.0,57.9532,58.0378,57.9157,57.9438,27069.0
2023-12-21 10:30:00,61.69,61.85,61.69,61.83,23691.0,57.9532,58.1036,57.9532,58.0848,23691.0
2023-12-21 10:40:00,61.84,61.85,61.75,61.83,27137.0,58.0942,58.1036,58.0096,58.0848,27137.0
2023-12-21 10:50:00,61.83,61.88,61.75,61.78,30600.0,58.0848,58.1317,58.0096,58.0378,30600.0
2023-12-21 11:00:00,61.79,61.79,61.55,61.63,30136.0,58.0472,58.0472,57.8217,57.8969,30136.0
2023-12-21 11:10:00,61.63,61.64,61.43,61.44,27494.0,57.8969,57.9063,57.709,57.7184,27494.0
2023-12-21 11:20:00,61.44,61.49,61.42,61.46,41590.0,57.7184,57.7654,57.6996,57.7372,41590.0
2023-12-21 11:30:00,61.45,61.46,61.22,61.23,41511.0,57.7278,57.7372,57.5117,57.5211,41511.0
2023-12-21 11:40:00,61.23,61.26,61.19,61.23,27430.0,57.5211,57.5493,57.4835,57.5211,27430.0
2023-12-21 11:50:00,61.23,61.26,61.18,61.2,20326.0,57.5211,57.5493,57.4741,57.4929,20326.0
2023-12-21 12:00:00,61.19,61.2,61.04,61.08,33138.0,57.4835,57.4929,57.3426,57.3802,33138.0
2023-12-21 12:10:00,61.08,61.1,61.01,61.02,24763.0,57.3802,57.399,57.3144,57.3238,24763.0
2023-12-21 12:20:00,61.02,61.15,61.01,61.1,22198.0,57.3238,57.446,57.3144,57.399,22198.0
2023-12-21 12:30:00,61.1,61.15,61.05,61.07,28741.0,57.399,57.446,57.352,57.3708,28741.0
2023-12-21 12:40:00,61.07,61.13,61.07,61.09,36544.0,57.3708,57.4272,57.3708,57.3896,36544.0
2023-12-21 12:50:00,61.09,61.14,61.03,61.05,40578.0,57.3896,57.4366,57.3332,57.352,40578.0
2023-12-21 13:00:00,61.05,61.12,61.03,61.09,41096.0,57.352,57.4178,57.3332,57.3896,41096.0
2023-12-21 13:10:00,61.08,61.1,61.0,61.01,58502.0,57.3802,57.399,57.305,57.3144,58502.0
2023-12-21 13:20:00,61.01,61.15,61.0,61.15,54009.0,57.3144,57.446,57.305,57.446,54009.0
2023-12-21 13:30:00,61.15,61.21,61.07,61.12,34542.0,57.446,57.5023,57.3708,57.4178,34542.0
2023-12-21 13:40:00,61.11,61.15,61.07,61.12,21972.0,57.4084,57.446,57.3708,57.4178,21972.0
2023-12-21 13:50:00,61.12,61.22,61.11,61.21,16879.0,57.4178,57.5117,57.4084,57.5023,16879.0
2023-12-21 14:00:00,61.22,61.27,61.21,61.24,17550.0,57.5117,57.5587,57.5023,57.5305,17550.0
2023-12-21 14:10:00,61.25,61.28,61.16,61.26,28855.0,57.5399,57.5681,57.4553,57.5493,28855.0
2023-12-21 14:20:00,61.26,61.32,61.25,61.32,24185.0,57.5493,57.6057,57.5399,57.6057,24185.0
2023-12-21 14:30:00,61.32,61.34,61.28,61.3,25374.0,57.6057,57.6244,57.5681,57.5869,25374.0
2023-12-21 14:40:00,61.3,61.32,61.21,61.22,38567.0,57.5869,57.6057,57.5023,57.5117,38567.0
2023-12-21 14:50:00,61.21,61.35,61.21,61.33,27474.0,57.5023,57.6338,57.5023,57.615,27474.0
2023-12-21 15:00:00,61.33,61.37,61.26,61.3,36171.0,57.615,57.6526,57.5493,57.5869,36171.0
2023-12-21 15:10:00,61.29,61.36,61.23,61.26,32620.0,57.5775,57.6432,57.5211,57.5493,32620.0
2023-12-21 15:20:00,61.27,61.4,61.27,61.39,39630.0,57.5587,57.6808,57.5587,57.6714,39630.0
2023-12-21 15:30:00,61.4,61.57,61.36,61.53,49145.0,57.6808,57.8405,57.6432,57.8029,49145.0
2023-12-21 15:40:00,61.54,61.59,61.49,61.59,66773.0,57.8123,57.8593,57.7654,57.8593,66773.0
2023-12-21 15:50:00,61.59,61.62,61.51,61.53,277583.0,57.8593,57.8875,57.7841,57.8029,277583.0
2023-12-22 09:30:00,61.94,62.09,61.81,62.07,55375.0,58.1881,58.329,58.066,58.3102,55375.0
2023-12-22 09:40:00,62.06,62.31,61.94,62.17,62860.0,58.3008,58.5357,58.1881,58.4042,62860.0
2023-12-22 09:50:00,62.16,62.39,62.15,62.33,57875.0,58.3948,58.6108,58.3854,58.5545,57875.0
2023-12-22 10:00:00,62.31,62.33,62.11,62.12,45744.0,58.5357,58.5545,58.3478,58.3572,45744.0
2023-12-22 10:10:00,62.11,62.19,62.02,62.11,30880.0,58.3478,58.423,58.2633,58.3478,30880.0
2023-12-22 10:20:00,62.12,62.22,62.04,62.2,30092.0,58.3572,58.4511,58.282,58.4323,30092.0
2023-12-22 10:30:00,62.25,62.25,62.09,62.14,19698.0,58.4793,58.4793,58.329,58.376,19698.0
2023-12-22 10:40:00,62.15,62.26,62.08,62.26,26035.0,58.3854,58.4887,58.3196,58.4887,26035.0
2023-12-22 10:50:00,62.26,62.29,62.18,62.26,24702.0,58.4887,58.5169,58.4136,58.4887,24702.0
2023-12-22 11:00:00,62.27,62.37,62.17,62.32,65652.0,58.4981,58.5921,58.4042,58.5451,65652.0
2023-12-22 11:10:00,62.31,62.41,62.3,62.4,20425.0,58.5357,58.6296,58.5263,58.6202,20425.0
2023-12-22 11:20:00,62.41,62.43,62.26,62.32,19938.0,58.6296,58.6484,58.4887,58.5451,19938.0
2023-12-22 11:30:00,62.32,62.37,62.28,62.35,28976.0,58.5451,58.5921,58.5075,58.5733,28976.0
2023-12-22 11:40:00,62.34,62.34,62.19,62.2,16707.0,58.5639,58.5639,58.423,58.4323,16707.0
2023-12-22 11:50:00,62.2,62.23,62.16,62.19,17967.0,58.4323,58.4605,58.3948,58.423,17967.0
2023-12-22 12:00:00,62.19,62.24,62.13,62.17,18851.0,58.423,58.4699,58.3666,58.4042,18851.0
2023-12-22 12:10:00,62.17,62.17,62.09,62.11,14613.0,58.4042,58.4042,58.329,58.3478,14613.0
2023-12-22 12:20:00,62.1,62.22,62.09,62.22,23280.0,58.3384,58.4511,58.329,58.4511,23280.0
2023-12-22 12:30:00,62.22,62.25,62.18,62.19,34728.0,58.4511,58.4793,58.4136,58.423,34728.0
2023-12-22 12:40:00,62.19,62.25,62.19,62.22,15758.0,58.423,58.4793,58.423,58.4511,15758.0
2023-12-22 12:50:00,62.21,62.24,62.18,62.19,23294.0,58.4417,58.4699,58.4136,58.423,23294.0
2023-12-22 13:00:00,62.2,62.22,62.17,62.2,11275.0,58.4323,58.4511,58.4042,58.4323,11275.0
2023-12-22 13:10:00,62.2,62.2,62.13,62.15,17595.0,58.4323,58.4323,58.3666,58.3854,17595.0
2023-12-22 13:20:00,62.15,62.25,62.14,62.23,19665.0,58.3854,58.4793,58.376,58.4605,19665.0
2023-12-22 13:30:00,62.24,62.26,62.17,62.18,21376.0,58.4699,58.4887,58.4042,58.4136,21376.0
2023-12-22 13:40:00,62.19,62.23,62.18,62.21,32008.0,58.423,58.4605,58.4136,58.4417,32008.0
2023-12-22 13:50:00,62.22,62.23,62.17,62.19,26077.0,58.4511,58.4605,58.4042,58.423,26077.0
2023-12-22 14:00:00,62.18,62.2,62.1,62.12,23216.0,58.4136,58.4323,58.3384,58.3572,23216.0
2023-12-22 14:10:00,62.12,62.14,62.07,62.13,31182.0,58.3572,58.376,58.3102,58.3666,31182.0
2023-12-22 14:20:00,62.13,62.17,62.0,62.0,29321.0,58.3666,58.4042,58.2445,58.2445,29321.0
2023-12-22 14:30:00,62.0,62.13,61.96,62.12,41181.0,58.2445,58.3666,58.2069,58.3572,41181.0
2023-12-22 14:40:00,62.12,62.19,62.11,62.15,24980.0,58.3572,58.423,58.3478,58.3854,24980.0
2023-12-22 14:50:00,62.15,62.25,62.15,62.18,29816.0,58.3854,58.4793,58.3854,58.4136,29816.0
2023-12-22 15:00:00,62.18,62.24,62.12,62.13,44711.0,58.4136,58.4699,58.3572,58.3666,44711.0
2023-12-22 15:10:00,62.13,62.22,62.07,62.21,32713.0,58.3666,58.4511,58.3102,58.4417,32713.0
2023-12-22 15:20:00,62.21,62.22,62.12,62.18,39700.0,58.4417,58.4511,58.3572,58.4136,39700.0
2023-12-22 15:30:00,62.19,62.2,62.09,62.11,41011.0,58.423,58.4323,58.329,58.3478,41011.0
2023-12-22 15:40:00,62.1,62.16,62.05,62.06,84640.0,58.3384,58.3948,58.2914,58.3008,84640.0
2023-12-22 15:50:00,62.07,62.13,62.02,62.05,295327.0,58.3102,58.3666,58.2633,58.2914,295327.0
2023-12-26 09:30:00,61.98,62.17,61.97,62.13,50659.0,58.2257,58.4042,58.2163,58.3666,50659.0
2023-12-26 09:40:00,62.1,62.29,62.07,62.16,34369.0,58.3384,58.5169,58.3102,58.3948,34369.0
2023-12-26 09:50:00,62.12,62.22,62.12,62.16,26774.0,58.3572,58.4511,58.3572,58.3948,26774.0
2023-12-26 10:00:00,62.15,62.38,62.14,62.38,21831.0,58.3854,58.6014,58.376,58.6014,21831.0
2023-12-26 10:10:00,62.37,62.37,62.3,62.31,17391.0,58.5921,58.5921,58.5263,58.5357,17391.0
2023-12-26 10:20:00,62.31,62.42,62.31,62.39,22417.0,58.5357,58.639,58.5357,58.6108,22417.0
2023-12-26 10:30:00,62.39,62.46,62.35,62.46,11016.0,58.6108,58.6766,58.5733,58.6766,11016.0
2023-12-26 10:40:00,62.46,62.51,62.38,62.43,29354.0,58.6766,58.7236,58.6014,58.6484,29354.0
2023-12-26 10:50:00,62.42,62.48,62.38,62.47,16953.0,58.639,58.6954,58.6014,58.686,16953.0
2023-12-26 11:00:00,62.46,62.47,62.37,62.38,15830.0,58.6766,58.686,58.5921,58.6014,15830.0
2023-12-26 11:10:00,62.37,62.47,62.37,62.43,10635.0,58.5921,58.686,58.5921,58.6484,10635.0
2023-12-26 11:20:00,62.43,62.46,62.4,62.42,10743.0,58.6484,58.6766,58.6202,58.639,10743.0
2023-12-26 11:30:00,62.42,62.43,62.36,62.38,8524.0,58.639,58.6484,58.5827,58.6014,8524.0
2023-12-26 11:40:00,62.38,62.44,62.36,62.36,12338.0,58.6014,58.6578,58.5827,58.5827,12338.0
2023-12-26 11:50:00,62.35,62.44,62.35,62.44,13100.0,58.5733,58.6578,58.5733,58.6578,13100.0
2023-12-26 12:00:00,62.44,62.45,62.36,62.41,16687.0,58.6578,58.6672,58.5827,58.6296,16687.0
2023-12-26 12:10:00,62.4,62.42,62.34,62.35,20052.0,58.6202,58.639,58.5639,58.5733,20052.0
2023-12-26 12:20:00,62.34,62.39,62.33,62.39,21266.0,58.5639,58.6108,58.5545,58.6108,21266.0
2023-12-26 12:30:00,62.39,62.4,62.34,62.39,12903.0,58.6108,58.6202,58.5639,58.6108,12903.0
2023-12-26 12:40:00,62.4,62.45,62.36,62.44,41971.0,58.6202,58.6672,58.5827,58.6578,41971.0
2023-12-26 12:50:00,62.44,62.46,62.42,62.43,11085.0,58.6578,58.6766,58.639,58.6484,11085.0
2023-12-26 13:00:00,62.43,62.5,62.42,62.46,24465.0,58.6484,58.7142,58.639,58.6766,24465.0
2023-12-26 13:10:00,62.46,62.47,62.39,62.44,32295.0,58.6766,58.686,58.6108,58.6578,32295.0
2023-12-26 13:20:00,62.44,62.47,62.42,62.44,32678.0,58.6578,58.686,58.639,58.6578,32678.0
2023-12-26 13:30:00,62.44,62.46,62.37,62.39,12803.0,58.6578,58.6766,58.5921,58.6108,12803.0
2023-12-26 13:40:00,62.38,62.48,62.37,62.48,11220.0,58.6014,58.6954,58.5921,58.6954,11220.0
2023-12-26 13:50:00,62.48,62.48,62.41,62.42,8472.0,58.6954,58.6954,58.6296,58.639,8472.0
2023-12-26 14:00:00,62.42,62.44,62.38,62.43,16146.0,58.639,58.6578,58.6014,58.6484,16146.0
2023-12-26 14:10:00,62.43,62.47,62.41,62.45,19462.0,58.6484,58.686,58.6296,58.6672,19462.0
2023-12-26 14:20:00,62.44,62.47,62.35,62.4,77125.0,58.6578,58.686,58.5733,58.6202,77125.0
2023-12-26 14:30:00,62.4,62.41,62.38,62.4,44260.0,58.6202,58.6296,58.6014,58.6202,44260.0
2023-12-26 14:40:00,62.41,62.41,62.35,62.41,34375.0,58.6296,58.6296,58.5733,58.6296,34375.0
2023-12-26 14:50:00,62.41,62.47,62.38,62.47,14532.0,58.6296,58.686,58.6014,58.686,14532.0
2023-12-26 15:00:00,62.46,62.46,62.36,62.36,23270.0,58.6766,58.6766,58.5827,58.5827,23270.0
2023-12-26 15:10:00,62.37,62.37,62.31,62.35,25763.0,58.5921,58.5921,58.5357,58.5733,25763.0
2023-12-26 15:20:00,62.35,62.46,62.34,62.39,24732.0,58.5733,58.6766,58.5639,58.6108,24732.0
2023-12-26 15:30:00,62.38,62.47,62.37,62.39,26709.0,58.6014,58.686,58.5921,58.6108,26709.0
2023-12-26 15:40:00,62.39,62.42,62.33,62.33,54111.0,58.6108,58.639,58.5545,58.5545,54111.0
2023-12-26 15:50:00,62.32,62.34,62.2,62.26,215920.0,58.5451,58.5639,58.4323,58.4887,215920.0
2023-12-27 09:30:00,61.75,61.75,61.4,61.58,40268.0,58.4998,58.4998,58.1682,58.3387,40268.0
2023-12-27 09:40:00,61.63,61.69,61.48,61.66,39083.0,58.3861,58.4429,58.244,58.4145,39083.0
2023-12-27 09:50:00,61.66,61.73,61.65,61.65,19799.0,58.4145,58.4808,58.405,58.405,19799.0
2023-12-27 10:00:00,61.66,61.7,61.56,61.7,36507.0,58.4145,58.4524,58.3198,58.4524,36507.0
2023-12-27 10:10:00,61.69,61.75,61.63,61.69,32583.0,58.4429,58.4998,58.3861,58.4429,32583.0
2023-12-27 10:20:00,61.68,61.8,61.66,61.72,20540.0,58.4335,58.5471,58.4145,58.4714,20540.0
2023-12-27 10:30:00,61.72,61.8,61.68,61.74,40291.0,58.4714,58.5471,58.4335,58.4903,40291.0
2023-12-27 10:40:00,61.75,61.78,61.69,61.71,26417.0,58.4998,58.5282,58.4429,58.4619,26417.0
2023-12-27 10:50:00,61.7,61.73,61.65,61.69,64409.0,58.4524,58.4808,58.405,58.4429,64409.0
2023-12-27 11:00:00,61.67,61.76,61.66,61.76,43922.0,58.424,58.5093,58.4145,58.5093,43922.0
2023-12-27 11:10:00,61.75,61.76,61.59,61.62,18241.0,58.4998,58.5093,58.3482,58.3766,18241.0
2023-12-27 11:20:00,61.59,61.69,61.59,61.68,14476.0,58.3482,58.4429,58.3482,58.4335,14476.0
2023-12-27 11:30:00,61.69,61.78,61.66,61.72,16882.0,58.4429,58.5282,58.4145,58.4714,16882.0
2023-12-27 11:40:00,61.72,61.76,61.66,61.67,15923.0,58.4714,58.5093,58.4145,58.424,15923.0
2023-12-27 11:50:00,61.67,61.71,61.65,61.69,38730.0,58.424,58.4619,58.405,58.4429,38730.0
2023-12-27 12:00:00,61.69,61.69,61.6,61.6,22834.0,58.4429,58.4429,58.3577,58.3577,22834.0
2023-12-27 12:10:00,61.59,61.63,61.58,61.61,59114.0,58.3482,58.3861,58.3387,58.3671,59114.0
2023-12-27 12:20:00,61.61,61.64,61.53,61.54,19084.0,58.3671,58.3956,58.2914,58.3008,19084.0
2023-12-27 12:30:00,61.54,61.55,61.45,61.48,35896.0,58.3008,58.3103,58.2156,58.244,35896.0
2023-12-27 12:40:00,61.47,61.52,61.42,61.49,28207.0,58.2345,58.2819,58.1871,58.2535,28207.0
2023-12-27 12:50:00,61.5,61.58,61.49,61.58,22592.0,58.2629,58.3387,58.2535,58.3387,22592.0
2023-12-27 13:00:00,61.57,61.7,61.57,61.7,34963.0,58.3293,58.4524,58.3293,58.4524,34963.0
2023-12-27 13:10:00,61.69,61.71,61.64,61.67,46015.0,58.4429,58.4619,58.3956,58.424,46015.0
2023-12-27 13:20:00,61.67,61.71,61.67,61.67,22405.0,58.424,58.4619,58.424,58.424,22405.0
2023-12-27 13:30:00,61.67,61.68,61.53,61.53,13912.0,58.424,58.4335,58.2914,58.2914,13912.0
2023-12-27 13:40:00,61.53,61.61,61.53,61.6,29734.0,58.2914,58.3671,58.2914,58.3577,29734.0
2023-12-27 13:50:00,61.6,61.61,61.55,61.56,24381.0,58.3577,58.3671,58.3103,58.3198,24381.0
2023-12-27 14:00:00,61.55,61.56,61.39,61.47,40982.0,58.3103,58.3198,58.1587,58.2345,40982.0
2023-12-27 14:10:00,61.47,61.48,61.38,61.44,59437.0,58.2345,58.244,58.1493,58.2061,59437.0
2023-12-27 14:20:00,61.45,61.53,61.45,61.48,43208.0,58.2156,58.2914,58.2156,58.244,43208.0
2023-12-27 14:30:00,61.49,61.51,61.44,61.46,18129.0,58.2535,58.2724,58.2061,58.225,18129.0
2023-12-27 14:40:00,61.45,61.47,61.38,61.47,22971.0,58.2156,58.2345,58.1493,58.2345,22971.0
2023-12-27 14:50:00,61.47,61.49,61.44,61.48,36370.0,58.2345,58.2535,58.2061,58.244,36370.0
2023-12-27 15:00:00,61.49,61.56,61.46,61.56,33941.0,58.2535,58.3198,58.225,58.3198,33941.0
2023-12-27 15:10:00,61.56,61.58,61.53,61.55,27675.0,58.3198,58.3387,58.2914,58.3103,27675.0
2023-12-27 15:20:00,61.54,61.6,61.49,61.51,37896.0,58.3008,58.3577,58.2535,58.2724,37896.0
2023-12-27 15:30:00,61.51,61.56,61.45,61.5,44955.0,58.2724,58.3198,58.2156,58.2629,44955.0
2023-12-27 15:40:00,61.51,61.52,61.37,61.43,81519.0,58.2724,58.2819,58.1398,58.1966,81519.0
2023-12-27 15:50:00,61.42,61.56,61.38,61.54,307395.0,58.1871,58.3198,58.1493,58.3008,307395.0
2023-12-28 09:30:00,61.52,61.72,61.41,61.7,67855.0,58.2819,58.4714,58.1777,58.4524,67855.0
2023-12-28 09:40:00,61.74,61.81,61.53,61.72,73939.0,58.4903,58.5566,58.2914,58.4714,73939.0
2023-12-28 09:50:00,61.73,61.86,61.73,61.85,19513.0,58.4808,58.604,58.4808,58.5945,19513.0
2023-12-28 10:00:00,61.85,61.85,61.68,61.69,30215.0,58.5945,58.5945,58.4335,58.4429,30215.0
2023-12-28 10:10:00,61.68,61.74,61.59,61.61,25116.0,58.4335,58.4903,58.3482,58.3671,25116.0
2023-12-28 10:20:00,61.61,61.68,61.57,61.68,15838.0,58.3671,58.4335,58.3293,58.4335,15838.0
2023-12-28 10:30:00,61.68,61.77,61.6,61.75,27006.0,58.4335,58.5187,58.3577,58.4998,27006.0
2023-12-28 10:40:00,61.77,61.82,61.7,61.77,27358.0,58.5187,58.5661,58.4524,58.5187,27358.0
2023-12-28 10:50:00,61.76,61.8,61.66,61.69,33420.0,58.5093,58.5471,58.4145,58.4429,33420.0
2023-12-28 11:00:00,61.68,61.7,61.57,61.61,38354.0,58.4335,58.4524,58.3293,58.3671,38354.0
2023-12-28 11:10:00,61.6,61.67,61.56,61.65,31389.0,58.3577,58.424,58.3198,58.405,31389.0
2023-12-28 11:20:00,61.64,61.69,61.61,61.67,18065.0,58.3956,58.4429,58.3671,58.424,18065.0
2023-12-28 11:30:00,61.67,61.7,61.55,61.6,27023.0,58.424,58.4524,58.3103,58.3577,27023.0
2023-12-28 11:40:00,61.61,61.74,61.59,61.7,30641.0,58.3671,58.4903,58.3482,58.4524,30641.0
2023-12-28 11:50:00,61.7,61.74,61.67,61.68,21838.0,58.4524,58.4903,58.424,58.4335,21838.0
2023-12-28 12:00:00,61.68,61.79,61.68,61.75,28098.0,58.4335,58.5377,58.4335,58.4998,28098.0
2023-12-28 12:10:00,61.75,61.84,61.74,61.82,41188.0,58.4998,58.585,58.4903,58.5661,41188.0
2023-12-28 12:20:00,61.82,61.86,61.79,61.86,49408.0,58.5661,58.604,58.5377,58.604,49408.0
2023-12-28 12:30:00,61.86,61.9,61.83,61.86,31973.0,58.604,58.6419,58.5756,58.604,31973.0
2023-12-28 12:40:00,61.86,61.86,61.76,61.85,18655.0,58.604,58.604,58.5093,58.5945,18655.0
2023-12-28 12:50:00,61.85,61.87,61.82,61.86,24395.0,58.5945,58.6135,58.5661,58.604,24395.0
2023-12-28 13:00:00,61.85,61.86,61.68,61.73,60983.0,58.5945,58.604,58.4335,58.4808,60983.0
2023-12-28 13:10:00,61.73,61.9,61.72,61.9,30975.0,58.4808,58.6419,58.4714,58.6419,30975.0
2023-12-28 13:20:00,61.9,61.94,61.83,61.85,32893.0,58.6419,58.6798,58.5756,58.5945,32893.0
2023-12-28 13:30:00,61.85,61.89,61.8,61.85,29045.0,58.5945,58.6324,58.5471,58.5945,29045.0
2023-12-28 13:40:00,61.84,61.88,61.81,61.86,18567.0,58.585,58.6229,58.5566,58.604,18567.0
2023-12-28 13:50:00,61.87,61.9,61.85,61.89,18679.0,58.6135,58.6419,58.5945,58.6324,18679.0
2023-12-28 14:00:00,61.89,61.95,61.87,61.89,26516.0,58.6324,58.6892,58.6135,58.6324,26516.0
2023-12-28 14:10:00,61.89,61.95,61.87,61.9,31661.0,58.6324,58.6892,58.6135,58.6419,31661.0
2023-12-28 14:20:00,61.9,61.98,61.88,61.97,14435.0,58.6419,58.7177,58.6229,58.7082,14435.0
2023-12-28 14:30:00,61.98,61.99,61.92,61.93,23017.0,58.7177,58.7271,58.6608,58.6703,23017.0
2023-12-28 14:40:00,61.93,61.97,61.9,61.97,18334.0,58.6703,58.7082,58.6419,58.7082,18334.0
2023-12-28 14:50:00,61.96,62.0,61.95,61.97,25608.0,58.6987,58.7366,58.6892,58.7082,25608.0
2023-12-28 15:00:00,61.97,61.99,61.92,61.95,34243.0,58.7082,58.7271,58.6608,58.6892,34243.0
2023-12-28 15:10:00,61.95,62.0,61.92,61.99,46658.0,58.6892,58.7366,58.6608,58.7271,46658.0
2023-12-28 15:20:00,61.98,62.02,61.87,61.92,73972.0,58.7177,58.7556,58.6135,58.6608,73972.0
2023-12-28 15:30:00,61.92,61.99,61.88,61.98,44075.0,58.6608,58.7271,58.6229,58.7177,44075.0
2023-12-28 15:40:00,61.98,61.98,61.89,61.93,72708.0,58.7177,58.7177,58.6324,58.6703,72708.0
2023-12-28 15:50:00,61.92,61.97,61.85,61.91,303267.0,58.6608,58.7082,58.5945,58.6514,303267.0
2023-12-29 09:30:00,61.69,61.84,61.54,61.78,43659.0,58.4429,58.585,58.3008,58.5282,43659.0
2023-12-29 09:40:00,61.81,61.83,61.53,61.58,33096.0,58.5566,58.5756,58.2914,58.3387,33096.0
2023-12-29 09:50:00,61.59,61.62,61.54,61.61,18821.0,58.3482,58.3766,58.3008,58.3671,18821.0
2023-12-29 10:00:00,61.61,61.67,61.59,61.6,25571.0,58.3671,58.424,58.3482,58.3577,25571.0
2023-12-29 10:10:00,61.58,61.73,61.57,61.73,20036.0,58.3387,58.4808,58.3293,58.4808,20036.0
2023-12-29 10:20:00,61.71,61.72,61.66,61.67,15225.0,58.4619,58.4714,58.4145,58.424,15225.0
2023-12-29 10:30:00,61.67,61.77,61.65,61.75,66304.0,58.424,58.5187,58.405,58.4998,66304.0
2023-12-29 10:40:00,61.73,61.92,61.71,61.89,41057.0,58.4808,58.6608,58.4619,58.6324,41057.0
2023-12-29 10:50:00,61.91,61.95,61.81,61.81,25981.0,58.6514,58.6892,58.5566,58.5566,25981.0
2023-12-29 11:00:00,61.81,61.88,61.78,61.79,23605.0,58.5566,58.6229,58.5282,58.5377,23605.0
2023-12-29 11:10:00,61.79,61.83,61.7,61.76,35584.0,58.5377,58.5756,58.4524,58.5093,35584.0
2023-12-29 11:20:00,61.76,61.77,61.66,61.68,22629.0,58.5093,58.5187,58.4145,58.4335,22629.0
2023-12-29 11:30:00,61.68,61.72,61.63,61.68,19220.0,58.4335,58.4714,58.3861,58.4335,19220.0
2023-12-29 11:40:00,61.69,61.7,61.61,61.62,16484.0,58.4429,58.4524,58.3671,58.3766,16484.0
2023-12-29 11:50:00,61.62,61.63,61.49,61.55,38681.0,58.3766,58.3861,58.2535,58.3103,38681.0
2023-12-29 12:00:00,61.55,61.55,61.44,61.5,23647.0,58.3103,58.3103,58.2061,58.2629,23647.0
2023-12-29 12:10:00,61.5,61.52,61.42,61.5,39075.0,58.2629,58.2819,58.1871,58.2629,39075.0
2023-12-29 12:20:00,61.5,61.58,61.49,61.55,30628.0,58.2629,58.3387,58.2535,58.3103,30628.0
2023-12-29 12:30:00,61.55,61.56,61.53,61.55,15148.0,58.3103,58.3198,58.2914,58.3103,15148.0
2023-12-29 12:40:00,61.56,61.61,61.53,61.54,36693.0,58.3198,58.3671,58.2914,58.3008,36693.0
2023-12-29 12:50:00,61.54,61.66,61.54,61.62,15080.0,58.3008,58.4145,58.3008,58.3766,15080.0
2023-12-29 13:00:00,61.63,61.66,61.55,61.55,16886.0,58.3861,58.4145,58.3103,58.3103,16886.0
2023-12-29 13:10:00,61.55,61.58,61.52,61.54,33742.0,58.3103,58.3387,58.2819,58.3008,33742.0
2023-12-29 13:20:00,61.54,61.54,61.44,61.48,17026.0,58.3008,58.3008,58.2061,58.244,17026.0
2023-12-29 13:30:00,61.48,61.51,61.46,61.5,10415.0,58.244,58.2724,58.225,58.2629,10415.0
2023-12-29 13:40:00,61.5,61.53,61.47,61.53,12243.0,58.2629,58.2914,58.2345,58.2914,12243.0
2023-12-29 13:50:00,61.53,61.55,61.44,61.45,12959.0,58.2914,58.3103,58.2061,58.2156,12959.0
2023-12-29 14:00:00,61.45,61.54,61.44,61.51,22375.0,58.2156,58.3008,58.2061,58.2724,22375.0
2023-12-29 14:10:00,61.52,61.57,61.48,61.55,30026.0,58.2819,58.3293,58.244,58.3103,30026.0
2023-12-29 14:20:00,61.55,61.59,61.51,61.53,16843.0,58.3103,58.3482,58.2724,58.2914,16843.0
2023-12-29 14:30:00,61.54,61.56,61.52,61.56,17388.0,58.3008,58.3198,58.2819,58.3198,17388.0
2023-12-29 14:40:00,61.55,61.63,61.54,61.59,25220.0,58.3103,58.3861,58.3008,58.3482,25220.0
2023-12-29 14:50:00,61.6,61.62,61.58,61.6,34807.0,58.3577,58.3766,58.3387,58.3577,34807.0
2023-12-29 15:00:00,61.6,61.67,61.55,61.63,29037.0,58.3577,58.424,58.3103,58.3861,29037.0
2023-12-29 15:10:00,61.63,61.68,61.61,61.65,51430.0,58.3861,58.4335,58.3671,58.405,51430.0
2023-12-29 15:20:00,61.65,61.68,61.59,61.67,33324.0,58.405,58.4335,58.3482,58.424,33324.0
2023-12-29 15:30:00,61.66,61.73,61.64,61.69,35536.0,58.4145,58.4808,58.3956,58.4429,35536.0
2023-12-29 15:40:00,61.69,61.71,61.64,61.69,76052.0,58.4429,58.4619,58.3956,58.4429,76052.0
2023-12-29 15:50:00,61.68,61.95,61.66,61.91,424785.0,58.4335,58.6892,58.4145,58.6514,424785.0
2024-01-02 09:30:00,61.73,62.36,61.71,62.09,85346.0,58.4808,59.0777,58.4619,58.8219,85346.0
2024-01-02 09:40:00,62.1,62.61,62.1,62.55,65020.0,58.8314,59.3145,58.8314,59.2577,65020.0
2024-01-02 09:50:00,62.56,62.71,62.39,62.62,40597.0,59.2671,59.4092,59.1061,59.324,40597.0
2024-01-02 10:00:00,62.6,62.72,62.54,62.63,32453.0,59.305,59.4187,59.2482,59.3335,32453.0
2024-01-02 10:10:00,62.66,62.78,62.63,62.77,36839.0,59.3619,59.4756,59.3335,59.4661,36839.0
2024-01-02 10:20:00,62.77,62.86,62.7,62.8,44434.0,59.4661,59.5514,59.3998,59.4945,44434.0
2024-01-02 10:30:00,62.82,62.91,62.75,62.82,57745.0,59.5135,59.5987,59.4471,59.5135,57745.0
2024-01-02 10:40:00,62.82,62.98,62.76,62.97,68108.0,59.5135,59.665,59.4566,59.6556,68108.0
2024-01-02 10:50:00,62.98,63.0,62.8,62.95,36235.0,59.665,59.684,59.4945,59.6366,36235.0
2024-01-02 11:00:00,62.95,62.95,62.83,62.88,54888.0,59.6366,59.6366,59.5229,59.5703,54888.0
2024-01-02 11:10:00,62.88,62.89,62.76,62.82,54350.0,59.5703,59.5798,59.4566,59.5135,54350.0
2024-01-02 11:20:00,62.81,62.86,62.71,62.73,43588.0,59.504,59.5514,59.4092,59.4282,43588.0
2024-01-02 11:30:00,62.73,62.74,62.65,62.71,35100.0,59.4282,59.4377,59.3524,59.4092,35100.0
2024-01-02 11:40:00,62.71,62.82,62.7,62.74,26017.0,59.4092,59.5135,59.3998,59.4377,26017.0
2024-01-02 11:50:00,62.73,62.83,62.73,62.76,25010.0,59.4282,59.5229,59.4282,59.4566,25010.0
2024-01-02 12:00:00,62.76,62.82,62.75,62.75,31875.0,59.4566,59.5135,59.4471,59.4471,31875.0
2024-01-02 12:10:00,62.76,62.87,62.73,62.85,58782.0,59.4566,59.5608,59.4282,59.5419,58782.0
2024-01-02 12:20:00,62.85,63.07,62.82,63.07,73860.0,59.5419,59.7503,59.5135,59.7503,73860.0
2024-01-02 12:30:00,63.07,63.1,62.98,62.98,33830.0,59.7503,59.7787,59.665,59.665,33830.0
2024-01-02 12:40:00,62.96,63.03,62.91,62.98,36026.0,59.6461,59.7124,59.5987,59.665,36026.0
2024-01-02 12:50:00,62.97,63.05,62.96,63.03,26853.0,59.6556,59.7314,59.6461,59.7124,26853.0
2024-01-02 13:00:00,63.04,63.1,62.97,63.1,31689.0,59.7219,59.7787,59.6556,59.7787,31689.0
2024-01-02 13:10:00,63.1,63.12,63.06,63.12,26749.0,59.7787,59.7977,59.7408,59.7977,26749.0
2024-01-02 13:20:00,63.11,63.14,63.03,63.08,30590.0,59.7882,59.8166,59.7124,59.7598,30590.0
2024-01-02 13:30:00,63.07,63.07,63.0,63.02,27022.0,59.7503,59.7503,59.684,59.7029,27022.0
2024-01-02 13:40:00,63.02,63.12,63.02,63.12,42571.0,59.7029,59.7977,59.7029,59.7977,42571.0
2024-01-02 13:50:00,63.12,63.21,63.12,63.16,47714.0,59.7977,59.8829,59.7977,59.8356,47714.0
2024-01-02 14:00:00,63.16,63.26,63.13,63.18,44309.0,59.8356,59.9303,59.8071,59.8545,44309.0
2024-01-02 14:10:00,63.18,63.21,63.11,63.18,32881.0,59.8545,59.8829,59.7882,59.8545,32881.0
2024-01-02 14:20:00,63.18,63.24,63.16,63.24,23193.0,59.8545,59.9113,59.8356,59.9113,23193.0
2024-01-02 14:30:00,63.23,63.26,63.11,63.23,156551.0,59.9019,59.9303,59.7882,59.9019,156551.0
2024-01-02 14:40:00,63.24,63.31,63.23,63.24,24186.0,59.9113,59.9777,59.9019,59.9113,24186.0
2024-01-02 14:50:00,63.25,63.32,63.18,63.29,50874.0,59.9208,59.9871,59.8545,59.9587,50874.0
2024-01-02 15:00:00,63.29,63.33,63.19,63.24,63804.0,59.9587,59.9966,59.864,59.9113,63804.0
2024-01-02 15:10:00,63.25,63.32,63.21,63.3,53425.0,59.9208,59.9871,59.8829,59.9682,53425.0
2024-01-02 15:20:00,63.29,63.32,63.19,63.25,75655.0,59.9587,59.9871,59.864,59.9208,75655.0
2024-01-02 15:30:00,63.24,63.26,63.17,63.23,80360.0,59.9113,59.9303,59.845,59.9019,80360.0
2024-01-02 15:40:00,63.24,63.34,63.19,63.31,117740.0,59.9113,60.0061,59.864,59.9777,117740.0
2024-01-02 15:50:00,63.32,63.5,63.26,63.46,479363.0,59.9871,60.1577,59.9303,60.1198,479363.0
2024-01-03 09:30:00,63.69,63.86,63.29,63.52,65237.0,60.3377,60.4987,59.9587,60.1766,65237.0
2024-01-03 09:40:00,63.5,63.52,63.12,63.26,52130.0,60.1577,60.1766,59.7977,59.9303,52130.0
2024-01-03 09:50:00,63.26,63.58,63.26,63.58,55898.0,59.9303,60.2335,59.9303,60.2335,55898.0
2024-01-03 10:00:00,63.56,63.93,63.51,63.86,146022.0,60.2145,60.565,60.1671,60.4987,146022.0
2024-01-03 10:10:00,63.88,63.89,63.61,63.64,33836.0,60.5177,60.5271,60.2619,60.2903,33836.0
2024-01-03 10:20:00,63.64,63.71,63.56,63.59,39977.0,60.2903,60.3566,60.2145,60.2429,39977.0
2024-01-03 10:30:00,63.59,63.69,63.54,63.55,41187.0,60.2429,60.3377,60.1956,60.205,41187.0
2024-01-03 10:40:00,63.56,63.57,63.41,63.44,46462.0,60.2145,60.224,60.0724,60.1008,46462.0
2024-01-03 10:50:00,63.44,63.44,63.26,63.28,41481.0,60.1008,60.1008,59.9303,59.9492,41481.0
2024-01-03 11:00:00,63.29,63.49,63.29,63.45,35286.0,59.9587,60.1482,59.9587,60.1103,35286.0
2024-01-03 11:10:00,63.46,63.47,63.33,63.37,40581.0,60.1198,60.1292,59.9966,60.0345,40581.0
2024-01-03 11:20:00,63.37,63.46,63.35,63.38,31311.0,60.0345,60.1198,60.0156,60.044,31311.0
2024-01-03 11:30:00,63.38,63.41,63.27,63.41,20803.0,60.044,60.0724,59.9398,60.0724,20803.0
2024-01-03 11:40:00,63.41,63.43,63.36,63.42,17584.0,60.0724,60.0913,60.025,60.0819,17584.0
2024-01-03 11:50:00,63.42,63.46,63.34,63.34,21928.0,60.0819,60.1198,60.0061,60.0061,21928.0
2024-01-03 12:00:00,63.35,63.41,63.32,63.38,20891.0,60.0156,60.0724,59.9871,60.044,20891.0
2024-01-03 12:10:00,63.38,63.39,63.27,63.28,28694.0,60.044,60.0535,59.9398,59.9492,28694.0
2024-01-03 12:20:00,63.28,63.34,63.26,63.29,20221.0,59.9492,60.0061,59.9303,59.9587,20221.0
2024-01-03 12:30:00,63.3,63.36,63.28,63.33,22574.0,59.9682,60.025,59.9492,59.9966,22574.0
2024-01-03 12:40:00,63.33,63.44,63.33,63.41,27457.0,59.9966,60.1008,59.9966,60.0724,27457.0
2024-01-03 12:50:00,63.41,63.41,63.35,63.39,24847.0,60.0724,60.0724,60.0156,60.0535,24847.0
2024-01-03 13:00:00,63.39,63.48,63.39,63.47,27913.0,60.0535,60.1387,60.0535,60.1292,27913.0
2024-01-03 13:10:00,63.47,63.48,63.43,63.46,28615.0,60.1292,60.1387,60.0913,60.1198,28615.0
2024-01-03 13:20:00,63.46,63.51,63.43,63.51,25828.0,60.1198,60.1671,60.0913,60.1671,25828.0
2024-01-03 13:30:00,63.51,63.52,63.4,63.42,24822.0,60.1671,60.1766,60.0629,60.0819,24822.0
2024-01-03 13:40:00,63.42,63.5,63.41,63.49,24152.0,60.0819,60.1577,60.0724,60.1482,24152.0
2024-01-03 13:50:00,63.49,63.59,63.46,63.46,26486.0,60.1482,60.2429,60.1198,60.1198,26486.0
2024-01-03 14:00:00,63.48,63.55,63.42,63.54,39167.0,60.1387,60.205,60.0819,60.1956,39167.0
2024-01-03 14:10:00,63.54,63.63,63.5,63.55,26825.0,60.1956,60.2808,60.1577,60.205,26825.0
2024-01-03 14:20:00,63.54,63.77,63.53,63.74,46542.0,60.1956,60.4135,60.1861,60.385,46542.0
2024-01-03 14:30:00,63.74,63.74,63.58,63.6,71479.0,60.385,60.385,60.2335,60.2524,71479.0
2024-01-03 14:40:00,63.6,63.61,63.5,63.54,38032.0,60.2524,60.2619,60.1577,60.1956,38032.0
2024-01-03 14:50:00,63.53,63.53,63.43,63.43,27560.0,60.1861,60.1861,60.0913,60.0913,27560.0
2024-01-03 15:00:00,63.42,63.42,63.24,63.34,72484.0,60.0819,60.0819,59.9113,60.0061,72484.0
2024-01-03 15:10:00,63.33,63.35,63.22,63.35,60075.0,59.9966,60.0156,59.8924,60.0156,60075.0
2024-01-03 15:20:00,63.35,63.37,63.28,63.3,59454.0,60.0156,60.0345,59.9492,59.9682,59454.0
2024-01-03 15:30:00,63.29,63.42,63.25,63.37,68852.0,59.9587,60.0819,59.9208,60.0345,68852.0
2024-01-03 15:40:00,63.37,63.52,63.34,63.51,91448.0,60.0345,60.1766,60.0061,60.1671,91448.0
2024-01-03 15:50:00,63.5,63.61,63.41,63.55,505355.0,60.1577,60.2619,60.0724,60.205,505355.0
2024-01-04 09:30:00,63.62,63.7,63.22,63.63,93871.0,60.2713,60.3471,59.8924,60.2808,93871.0
2024-01-04 09:40:00,63.62,63.96,63.62,63.87,31402.0,60.2713,60.5935,60.2713,60.5082,31402.0
2024-01-04 09:50:00,63.9,63.98,63.8,63.94,36135.0,60.5366,60.6124,60.4419,60.5745,36135.0
2024-01-04 10:00:00,63.97,64.01,63.88,63.93,38536.0,60.6029,60.6408,60.5177,60.565,38536.0
2024-01-04 10:10:00,63.94,63.98,63.81,63.91,86142.0,60.5745,60.6124,60.4513,60.5461,86142.0
2024-01-04 10:20:00,63.91,64.09,63.9,64.03,41810.0,60.5461,60.7166,60.5366,60.6598,41810.0
2024-01-04 10:30:00,64.04,64.11,63.98,64.05,33097.0,60.6692,60.7356,60.6124,60.6787,33097.0
2024-01-04 10:40:00,64.05,64.21,64.03,64.2,32144.0,60.6787,60.8303,60.6598,60.8208,32144.0
2024-01-04 10:50:00,64.19,64.25,64.12,64.19,28836.0,60.8113,60.8682,60.745,60.8113,28836.0
2024-01-04 11:00:00,64.2,64.21,64.1,64.19,25428.0,60.8208,60.8303,60.7261,60.8113,25428.0
2024-01-04 11:10:00,64.18,64.18,64.09,64.12,34258.0,60.8019,60.8019,60.7166,60.745,34258.0
2024-01-04 11:20:00,64.13,64.2,64.1,64.18,35291.0,60.7545,60.8208,60.7261,60.8019,35291.0
2024-01-04 11:30:00,64.18,64.2,64.08,64.17,31665.0,60.8019,60.8208,60.7071,60.7924,31665.0
2024-01-04 11:40:00,64.17,64.17,64.07,64.11,26401.0,60.7924,60.7924,60.6977,60.7356,26401.0
2024-01-04 11:50:00,64.12,64.16,64.08,64.11,22940.0,60.745,60.7829,60.7071,60.7356,22940.0
2024-01-04 12:00:00,64.11,64.13,64.06,64.13,29802.0,60.7356,60.7545,60.6882,60.7545,29802.0
2024-01-04 12:10:00,64.12,64.23,64.07,64.13,52310.0,60.745,60.8492,60.6977,60.7545,52310.0
2024-01-04 12:20:00,64.14,64.14,64.04,64.09,27470.0,60.764,60.764,60.6692,60.7166,27470.0
2024-01-04 12:30:00,64.09,64.09,63.97,64.05,24950.0,60.7166,60.7166,60.6029,60.6787,24950.0
2024-01-04 12:40:00,64.06,64.08,63.99,64.05,19395.0,60.6882,60.7071,60.6219,60.6787,19395.0
2024-01-04 12:50:00,64.05,64.05,63.88,63.9,25588.0,60.6787,60.6787,60.5177,60.5366,25588.0
2024-01-04 13:00:00,63.9,63.92,63.83,63.83,23723.0,60.5366,60.5556,60.4703,60.4703,23723.0
2024-01-04 13:10:00,63.84,63.86,63.74,63.76,22957.0,60.4798,60.4987,60.385,60.404,22957.0
2024-01-04 13:20:00,63.76,63.77,63.7,63.73,31012.0,60.404,60.4135,60.3471,60.3756,31012.0
2024-01-04 13:30:00,63.73,63.73,63.57,63.62,51061.0,60.3756,60.3756,60.224,60.2713,51061.0
2024-01-04 13:40:00,63.62,63.75,63.61,63.72,29398.0,60.2713,60.3945,60.2619,60.3661,29398.0
2024-01-04 13:50:00,63.72,63.85,63.71,63.78,41572.0,60.3661,60.4892,60.3566,60.4229,41572.0
2024-01-04 14:00:00,63.79,63.83,63.69,63.72,33904.0,60.4324,60.4703,60.3377,60.3661,33904.0
2024-01-04 14:10:00,63.72,63.78,63.68,63.71,32957.0,60.3661,60.4229,60.3282,60.3566,32957.0
2024-01-04 14:20:00,63.7,63.78,63.69,63.76,26869.0,60.3471,60.4229,60.3377,60.404,26869.0
2024-01-04 14:30:00,63.75,63.81,63.7,63.8,33938.0,60.3945,60.4513,60.3471,60.4419,33938.0
2024-01-04 14:40:00,63.8,63.84,63.75,63.83,26443.0,60.4419,60.4798,60.3945,60.4703,26443.0
2024-01-04 14:50:00,63.84,63.91,63.8,63.82,31927.0,60.4798,60.5461,60.4419,60.4608,31927.0
2024-01-04 15:00:00,63.82,63.86,63.74,63.85,29287.0,60.4608,60.4987,60.385,60.4892,29287.0
2024-01-04 15:10:00,63.85,63.92,63.8,63.81,77888.0,60.4892,60.5556,60.4419,60.4513,77888.0
2024-01-04 15:20:00,63.8,63.86,63.71,63.75,39334.0,60.4419,60.4987,60.3566,60.3945,39334.0
2024-01-04 15:30:00,63.75,63.87,63.72,63.87,60258.0,60.3945,60.5082,60.3661,60.5082,60258.0
2024-01-04 15:40:00,63.87,63.88,63.77,63.77,85257.0,60.5082,60.5177,60.4135,60.4135,85257.0
2024-01-04 15:50:00,63.76,63.77,63.62,63.72,396690.0,60.404,60.4135,60.2713,60.3661,396690.0
2024-01-05 09:30:00,63.53,63.55,63.07,63.46,44628.0,60.1861,60.205,59.7503,60.1198,44628.0
2024-01-05 09:40:00,63.47,63.59,63.34,63.46,46481.0,60.1292,60.2429,60.0061,60.1198,46481.0
2024-01-05 09:50:00,63.45,63.58,63.44,63.54,36263.0,60.1103,60.2335,60.1008,60.1956,36263.0
2024-01-05 10:00:00,63.55,63.8,63.55,63.71,42246.0,60.205,60.4419,60.205,60.3566,42246.0
2024-01-05 10:10:00,63.72,63.79,63.6,63.69,86353.0,60.3661,60.4324,60.2524,60.3377,86353.0
2024-01-05 10:20:00,63.7,63.82,63.64,63.69,86345.0,60.3471,60.4608,60.2903,60.3377,86345.0
2024-01-05 10:30:00,63.71,63.77,63.65,63.67,44799.0,60.3566,60.4135,60.2998,60.3187,44799.0
2024-01-05 10:40:00,63.66,63.82,63.63,63.65,42345.0,60.3092,60.4608,60.2808,60.2998,42345.0
2024-01-05 10:50:00,63.66,63.82,63.62,63.73,84226.0,60.3092,60.4608,60.2713,60.3756,84226.0
2024-01-05 11:00:00,63.72,63.86,63.71,63.85,119592.0,60.3661,60.4987,60.3566,60.4892,119592.0
2024-01-05 11:10:00,63.86,63.96,63.78,63.82,254145.0,60.4987,60.5935,60.4229,60.4608,254145.0
2024-01-05 11:20:00,63.81,63.81,63.61,63.65,28537.0,60.4513,60.4513,60.2619,60.2998,28537.0
2024-01-05 11:30:00,63.64,63.64,63.34,63.35,88743.0,60.2903,60.2903,60.0061,60.0156,88743.0
2024-01-05 11:40:00,63.35,63.47,63.35,63.39,36549.0,60.0156,60.1292,60.0156,60.0535,36549.0
2024-01-05 11:50:00,63.39,63.4,63.3,63.36,25856.0,60.0535,60.0629,59.9682,60.025,25856.0
2024-01-05 12:00:00,63.36,63.4,63.21,63.21,33925.0,60.025,60.0629,59.8829,59.8829,33925.0
2024-01-05 12:10:00,63.21,63.27,63.17,63.27,20213.0,59.8829,59.9398,59.845,59.9398,20213.0
2024-01-05 12:20:00,63.25,63.34,63.25,63.26,46817.0,59.9208,60.0061,59.9208,59.9303,46817.0
2024-01-05 12:30:00,63.26,63.29,63.14,63.14,25917.0,59.9303,59.9587,59.8166,59.8166,25917.0
2024-01-05 12:40:00,63.15,63.33,63.14,63.26,50787.0,59.8261,59.9966,59.8166,59.9303,50787.0
2024-01-05 12:50:00,63.27,63.29,63.2,63.25,37771.0,59.9398,59.9587,59.8735,59.9208,37771.0
2024-01-05 13:00:00,63.26,63.26,63.07,63.09,53057.0,59.9303,59.9303,59.7503,59.7692,53057.0
2024-01-05 13:10:00,63.09,63.21,63.07,63.11,19703.0,59.7692,59.8829,59.7503,59.7882,19703.0
2024-01-05 13:20:00,63.1,63.2,63.08,63.19,43092.0,59.7787,59.8735,59.7598,59.864,43092.0
2024-01-05 13:30:00,63.19,63.31,63.14,63.31,35811.0,59.864,59.9777,59.8166,59.9777,35811.0
2024-01-05 13:40:00,63.34,63.38,63.3,63.34,18855.0,60.0061,60.044,59.9682,60.0061,18855.0
2024-01-05 13:50:00,63.34,63.46,63.29,63.42,35195.0,60.0061,60.1198,59.9587,60.0819,35195.0
2024-01-05 14:00:00,63.42,63.46,63.38,63.46,23868.0,60.0819,60.1198,60.044,60.1198,23868.0
2024-01-05 14:10:00,63.46,63.52,63.37,63.38,35556.0,60.1198,60.1766,60.0345,60.044,35556.0
2024-01-05 14:20:00,63.38,63.45,63.37,63.4,17769.0,60.044,60.1103,60.0345,60.0629,17769.0
2024-01-05 14:30:00,63.39,63.52,63.38,63.51,76152.0,60.0535,60.1766,60.044,60.1671,76152.0
2024-01-05 14:40:00,63.51,63.52,63.43,63.44,43673.0,60.1671,60.1766,60.0913,60.1008,43673.0
2024-01-05 14:50:00,63.44,63.48,63.37,63.39,23337.0,60.1008,60.1387,60.0345,60.0535,23337.0
2024-01-05 15:00:00,63.39,63.47,63.37,63.42,40646.0,60.0535,60.1292,60.0345,60.0819,40646.0
2024-01-05 15:10:00,63.42,63.51,63.36,63.39,48206.0,60.0819,60.1671,60.025,60.0535,48206.0
2024-01-05 15:20:00,63.38,63.46,63.37,63.43,40835.0,60.044,60.1198,60.0345,60.0913,40835.0
2024-01-05 15:30:00,63.43,63.48,63.39,63.46,59607.0,60.0913,60.1387,60.0535,60.1198,59607.0
2024-01-05 15:40:00,63.46,63.58,63.44,63.57,69544.0,60.1198,60.2335,60.1008,60.224,69544.0
2024-01-05 15:50:00,63.57,63.76,63.56,63.72,263073.0,60.224,60.404,60.2145,60.3661,263073.0
2024-01-08 09:30:00,63.65,63.69,63.28,63.61,38351.0,60.2998,60.3377,59.9492,60.2619,38351.0
2024-01-08 09:40:00,63.61,63.7,63.46,63.56,42807.0,60.2619,60.3471,60.1198,60.2145,42807.0
2024-01-08 09:50:00,63.55,63.63,63.32,63.4,53175.0,60.205,60.2808,59.9871,60.0629,53175.0
2024-01-08 10:00:00,63.42,63.52,63.32,63.36,75654.0,60.0819,60.1766,59.9871,60.025,75654.0
2024-01-08 10:10:00,63.35,63.46,63.33,63.33,95738.0,60.0156,60.1198,59.9966,59.9966,95738.0
2024-01-08 10:20:00,63.34,63.51,63.32,63.35,78742.0,60.0061,60.1671,59.9871,60.0156,78742.0
2024-01-08 10:30:00,63.36,63.49,63.33,63.34,64402.0,60.025,60.1482,59.9966,60.0061,64402.0
2024-01-08 10:40:00,63.33,63.45,63.31,63.39,49533.0,59.9966,60.1103,59.9777,60.0535,49533.0
2024-01-08 10:50:00,63.39,63.42,63.33,63.39,45925.0,60.0535,60.0819,59.9966,60.0535,45925.0
2024-01-08 11:00:00,63.39,63.4,63.32,63.37,39152.0,60.0535,60.0629,59.9871,60.0345,39152.0
2024-01-08 11:10:00,63.37,63.37,63.22,63.23,38639.0,60.0345,60.0345,59.8924,59.9019,38639.0
2024-01-08 11:20:00,63.23,63.44,63.22,63.42,125382.0,59.9019,60.1008,59.8924,60.0819,125382.0
2024-01-08 11:30:00,63.42,63.47,63.36,63.44,42789.0,60.0819,60.1292,60.025,60.1008,42789.0
2024-01-08 11:40:00,63.43,63.5,63.39,63.44,37058.0,60.0913,60.1577,60.0535,60.1008,37058.0
2024-01-08 11:50:00,63.44,63.53,63.41,63.5,60256.0,60.1008,60.1861,60.0724,60.1577,60256.0
2024-01-08 12:00:00,63.5,63.65,63.49,63.62,54020.0,60.1577,60.2998,60.1482,60.2713,54020.0
2024-01-08 12:10:00,63.61,63.7,63.61,63.64,53101.0,60.2619,60.3471,60.2619,60.2903,53101.0
2024-01-08 12:20:00,63.65,63.67,63.59,63.59,30690.0,60.2998,60.3187,60.2429,60.2429,30690.0
2024-01-08 12:30:00,63.59,63.63,63.54,63.55,47218.0,60.2429,60.2808,60.1956,60.205,47218.0
2024-01-08 12:40:00,63.55,63.59,63.51,63.54,21028.0,60.205,60.2429,60.1671,60.1956,21028.0
2024-01-08 12:50:00,63.54,63.59,63.53,63.58,32105.0,60.1956,60.2429,60.1861,60.2335,32105.0
2024-01-08 13:00:00,63.57,63.6,63.53,63.54,27710.0,60.224,60.2524,60.1861,60.1956,27710.0
2024-01-08 13:10:00,63.53,63.55,63.49,63.53,16025.0,60.1861,60.205,60.1482,60.1861,16025.0
2024-01-08 13:20:00,63.53,63.55,63.47,63.47,29906.0,60.1861,60.205,60.1292,60.1292,29906.0
2024-01-08 13:30:00,63.47,63.48,63.27,63.29,28569.0,60.1292,60.1387,59.9398,59.9587,28569.0
2024-01-08 13:40:00,63.28,63.39,63.27,63.31,39072.0,59.9492,60.0535,59.9398,59.9777,39072.0
2024-01-08 13:50:00,63.32,63.32,63.26,63.31,25631.0,59.9871,59.9871,59.9303,59.9777,25631.0
2024-01-08 14:00:00,63.31,63.32,63.2,63.24,26530.0,59.9777,59.9871,59.8735,59.9113,26530.0
2024-01-08 14:10:00,63.24,63.32,63.23,63.28,31262.0,59.9113,59.9871,59.9019,59.9492,31262.0
2024-01-08 14:20:00,63.27,63.42,63.22,63.33,75323.0,59.9398,60.0819,59.8924,59.9966,75323.0
2024-01-08 14:30:00,63.33,63.43,63.32,63.34,27751.0,59.9966,60.0913,59.9871,60.0061,27751.0
2024-01-08 14:40:00,63.33,63.46,63.32,63.44,49077.0,59.9966,60.1198,59.9871,60.1008,49077.0
2024-01-08 14:50:00,63.45,63.53,63.43,63.52,41554.0,60.1103,60.1861,60.0913,60.1766,41554.0
2024-01-08 15:00:00,63.52,63.53,63.46,63.5,112974.0,60.1766,60.1861,60.1198,60.1577,112974.0
2024-01-08 15:10:00,63.5,63.53,63.4,63.45,78485.0,60.1577,60.1861,60.0629,60.1103,78485.0
2024-01-08 15:20:00,63.45,63.47,63.38,63.42,58931.0,60.1103,60.1292,60.044,60.0819,58931.0
2024-01-08 15:30:00,63.43,63.49,63.39,63.49,120947.0,60.0913,60.1482,60.0535,60.1482,120947.0
2024-01-08 15:40:00,63.49,63.61,63.46,63.46,90450.0,60.1482,60.2619,60.1198,60.1198,90450.0
2024-01-08 15:50:00,63.46,63.62,63.45,63.56,313611.0,60.1198,60.2713,60.1103,60.2145,313611.0
2024-01-09 09:30:00,63.47,63.47,63.01,63.11,72285.0,60.1292,60.1292,59.6935,59.7882,72285.0
2024-01-09 09:40:00,63.1,63.25,62.95,63.25,71632.0,59.7787,59.9208,59.6366,59.9208,71632.0
2024-01-09 09:50:00,63.25,63.3,63.01,63.05,79308.0,59.9208,59.9682,59.6935,59.7314,79308.0
2024-01-09 10:00:00,63.05,63.2,62.94,62.99,43020.0,59.7314,59.8735,59.6271,59.6745,43020.0
2024-01-09 10:10:00,62.98,63.12,62.94,63.07,38005.0,59.665,59.7977,59.6271,59.7503,38005.0
2024-01-09 10:20:00,63.06,63.2,63.02,63.14,55031.0,59.7408,59.8735,59.7029,59.8166,55031.0
2024-01-09 10:30:00,63.13,63.3,63.1,63.13,81508.0,59.8071,59.9682,59.7787,59.8071,81508.0
2024-01-09 10:40:00,63.14,63.25,63.13,63.23,65655.0,59.8166,59.9208,59.8071,59.9019,65655.0
2024-01-09 10:50:00,63.23,63.28,63.19,63.19,47856.0,59.9019,59.9492,59.864,59.864,47856.0
2024-01-09 11:00:00,63.19,63.3,63.15,63.3,49868.0,59.864,59.9682,59.8261,59.9682,49868.0
2024-01-09 11:10:00,63.3,63.34,63.15,63.21,40487.0,59.9682,60.0061,59.8261,59.8829,40487.0
2024-01-09 11:20:00,63.22,63.3,63.2,63.27,32901.0,59.8924,59.9682,59.8735,59.9398,32901.0
2024-01-09 11:30:00,63.27,63.34,63.25,63.26,23371.0,59.9398,60.0061,59.9208,59.9303,23371.0
2024-01-09 11:40:00,63.26,63.36,63.25,63.28,28462.0,59.9303,60.025,59.9208,59.9492,28462.0
2024-01-09 11:50:00,63.27,63.34,63.21,63.34,19740.0,59.9398,60.0061,59.8829,60.0061,19740.0
2024-01-09 12:00:00,63.33,63.36,63.23,63.33,28908.0,59.9966,60.025,59.9019,59.9966,28908.0
2024-01-09 12:10:00,63.32,63.34,63.27,63.3,24003.0,59.9871,60.0061,59.9398,59.9682,24003.0
2024-01-09 12:20:00,63.3,63.33,63.24,63.26,31181.0,59.9682,59.9966,59.9113,59.9303,31181.0
2024-01-09 12:30:00,63.27,63.32,63.25,63.26,26110.0,59.9398,59.9871,59.9208,59.9303,26110.0
2024-01-09 12:40:00,63.26,63.3,63.23,63.24,47576.0,59.9303,59.9682,59.9019,59.9113,47576.0
2024-01-09 12:50:00,63.24,63.29,63.19,63.19,40078.0,59.9113,59.9587,59.864,59.864,40078.0
2024-01-09 13:00:00,63.2,63.27,63.14,63.19,34238.0,59.8735,59.9398,59.8166,59.864,34238.0
2024-01-09 13:10:00,63.19,63.22,63.14,63.15,20251.0,59.864,59.8924,59.8166,59.8261,20251.0
2024-01-09 13:20:00,63.15,63.18,63.04,63.11,32702.0,59.8261,59.8545,59.7219,59.7882,32702.0
2024-01-09 13:30:00,63.1,63.12,62.97,63.03,49701.0,59.7787,59.7977,59.6556,59.7124,49701.0
2024-01-09 13:40:00,63.02,63.22,63.01,63.18,49259.0,59.7029,59.8924,59.6935,59.8545,49259.0
2024-01-09 13:50:00,63.18,63.23,63.17,63.21,24459.0,59.8545,59.9019,59.845,59.8829,24459.0
2024-01-09 14:00:00,63.21,63.25,63.16,63.18,30948.0,59.8829,59.9208,59.8356,59.8545,30948.0
2024-01-09 14:10:00,63.18,63.23,63.1,63.14,33551.0,59.8545,59.9019,59.7787,59.8166,33551.0
2024-01-09 14:20:00,63.13,63.14,63.06,63.12,32727.0,59.8071,59.8166,59.7408,59.7977,32727.0
2024-01-09 14:30:00,63.12,63.12,63.03,63.05,61629.0,59.7977,59.7977,59.7124,59.7314,61629.0
2024-01-09 14:40:00,63.05,63.08,62.99,63.08,48069.0,59.7314,59.7598,59.6745,59.7598,48069.0
2024-01-09 14:50:00,63.08,63.16,63.06,63.09,41540.0,59.7598,59.8356,59.7408,59.7692,41540.0
2024-01-09 15:00:00,63.1,63.2,63.09,63.13,40473.0,59.7787,59.8735,59.7692,59.8071,40473.0
2024-01-09 15:10:00,63.14,63.21,63.13,63.18,51735.0,59.8166,59.8829,59.8071,59.8545,51735.0
2024-01-09 15:20:00,63.17,63.23,63.09,63.1,44642.0,59.845,59.9019,59.7692,59.7787,44642.0
2024-01-09 15:30:00,63.1,63.2,63.08,63.18,62317.0,59.7787,59.8735,59.7598,59.8545,62317.0
2024-01-09 15:40:00,63.18,63.19,63.1,63.17,71059.0,59.8545,59.864,59.7787,59.845,71059.0
2024-01-09 15:50:00,63.17,63.35,63.17,63.27,348891.0,59.845,60.0156,59.845,59.9398,348891.0
2024-01-10 09:30:00,63.21,63.22,63.02,63.14,43595.0,59.8829,59.8924,59.7029,59.8166,43595.0
2024-01-10 09:40:00,63.16,63.22,63.0,63.05,67321.0,59.8356,59.8924,59.684,59.7314,67321.0
2024-01-10 09:50:00,63.03,63.22,63.03,63.15,36020.0,59.7124,59.8924,59.7124,59.8261,36020.0
2024-01-10 10:00:00,63.14,63.2,63.0,63.02,42864.0,59.8166,59.8735,59.684,59.7029,42864.0
2024-01-10 10:10:00,63.01,63.05,62.96,63.01,36122.0,59.6935,59.7314,59.6461,59.6935,36122.0
2024-01-10 10:20:00,63.01,63.02,62.89,62.95,30584.0,59.6935,59.7029,59.5798,59.6366,30584.0
2024-01-10 10:30:00,62.94,62.99,62.9,62.95,27421.0,59.6271,59.6745,59.5892,59.6366,27421.0
2024-01-10 10:40:00,62.96,62.99,62.89,62.93,28084.0,59.6461,59.6745,59.5798,59.6177,28084.0
2024-01-10 10:50:00,62.93,62.96,62.88,62.89,20919.0,59.6177,59.6461,59.5703,59.5798,20919.0
2024-01-10 11:00:00,62.9,62.91,62.85,62.85,21057.0,59.5892,59.5987,59.5419,59.5419,21057.0
2024-01-10 11:10:00,62.86,62.88,62.74,62.8,37251.0,59.5514,59.5703,59.4377,59.4945,37251.0
2024-01-10 11:20:00,62.8,62.82,62.73,62.74,25946.0,59.4945,59.5135,59.4282,59.4377,25946.0
2024-01-10 11:30:00,62.75,62.75,62.62,62.69,27825.0,59.4471,59.4471,59.324,59.3903,27825.0
2024-01-10 11:40:00,62.69,62.7,62.64,62.65,28933.0,59.3903,59.3998,59.3429,59.3524,28933.0
2024-01-10 11:50:00,62.65,62.75,62.62,62.75,43097.0,59.3524,59.4471,59.324,59.4471,43097.0
2024-01-10 12:00:00,62.75,62.77,62.68,62.7,25492.0,59.4471,59.4661,59.3808,59.3998,25492.0
2024-01-10 12:10:00,62.7,62.75,62.69,62.74,33242.0,59.3998,59.4471,59.3903,59.4377,33242.0
2024-01-10 12:20:00,62.74,62.8,62.72,62.77,20317.0,59.4377,59.4945,59.4187,59.4661,20317.0
2024-01-10 12:30:00,62.77,62.81,62.75,62.75,23973.0,59.4661,59.504,59.4471,59.4471,23973.0
2024-01-10 12:40:00,62.76,62.82,62.75,62.8,30745.0,59.4566,59.5135,59.4471,59.4945,30745.0
2024-01-10 12:50:00,62.8,62.86,62.78,62.81,36819.0,59.4945,59.5514,59.4756,59.504,36819.0
2024-01-10 13:00:00,62.82,62.85,62.8,62.84,38372.0,59.5135,59.5419,59.4945,59.5324,38372.0
2024-01-10 13:10:00,62.83,62.83,62.72,62.75,54084.0,59.5229,59.5229,59.4187,59.4471,54084.0
2024-01-10 13:20:00,62.74,62.75,62.64,62.68,106183.0,59.4377,59.4471,59.3429,59.3808,106183.0
2024-01-10 13:30:00,62.67,62.68,62.55,62.57,80097.0,59.3714,59.3808,59.2577,59.2766,80097.0
2024-01-10 13:40:00,62.57,62.68,62.56,62.68,41616.0,59.2766,59.3808,59.2671,59.3808,41616.0
2024-01-10 13:50:00,62.68,62.69,62.58,62.59,82161.0,59.3808,59.3903,59.2861,59.2956,82161.0
2024-01-10 14:00:00,62.6,62.61,62.46,62.47,52367.0,59.305,59.3145,59.1724,59.1819,52367.0
2024-01-10 14:10:00,62.46,62.58,62.45,62.57,72200.0,59.1724,59.2861,59.1629,59.2766,72200.0
2024-01-10 14:20:00,62.57,62.65,62.56,62.65,29396.0,59.2766,59.3524,59.2671,59.3524,29396.0
2024-01-10 14:30:00,62.65,62.69,62.64,62.66,39664.0,59.3524,59.3903,59.3429,59.3619,39664.0
2024-01-10 14:40:00,62.66,62.68,62.63,62.67,41693.0,59.3619,59.3808,59.3335,59.3714,41693.0
2024-01-10 14:50:00,62.67,62.78,62.67,62.75,37718.0,59.3714,59.4756,59.3714,59.4471,37718.0
2024-01-10 15:00:00,62.76,62.92,62.76,62.89,42468.0,59.4566,59.6082,59.4566,59.5798,42468.0
2024-01-10 15:10:00,62.89,62.94,62.84,62.85,92257.0,59.5798,59.6271,59.5324,59.5419,92257.0
2024-01-10 15:20:00,62.86,62.86,62.74,62.83,71097.0,59.5514,59.5514,59.4377,59.5229,71097.0
2024-01-10 15:30:00,62.82,62.97,62.81,62.93,84983.0,59.5135,59.6556,59.504,59.6177,84983.0
2024-01-10 15:40:00,62.94,62.94,62.76,62.76,81148.0,59.6271,59.6271,59.4566,59.4566,81148.0
2024-01-10 15:50:00,62.76,62.77,62.68,62.71,288847.0,59.4566,59.4661,59.3808,59.4092,288847.0
2024-01-11 09:30:00,62.23,62.34,61.88,61.98,63689.0,58.9545,59.0587,58.6229,58.7177,63689.0
2024-01-11 09:40:00,61.98,62.06,61.86,61.94,111305.0,58.7177,58.7935,58.604,58.6798,111305.0
2024-01-11 09:50:00,61.95,62.04,61.84,61.91,69030.0,58.6892,58.7745,58.585,58.6514,69030.0
2024-01-11 10:00:00,61.89,61.89,61.61,61.66,74722.0,58.6324,58.6324,58.3671,58.4145,74722.0
2024-01-11 10:10:00,61.65,61.65,61.41,61.58,73706.0,58.405,58.405,58.1777,58.3387,73706.0
2024-01-11 10:20:00,61.58,61.64,61.37,61.39,93671.0,58.3387,58.3956,58.1398,58.1587,93671.0
2024-01-11 10:30:00,61.38,61.47,61.33,61.45,54307.0,58.1493,58.2345,58.1019,58.2156,54307.0
2024-01-11 10:40:00,61.46,61.6,61.35,61.37,61202.0,58.225,58.3577,58.1208,58.1398,61202.0
2024-01-11 10:50:00,61.38,61.38,61.25,61.27,36499.0,58.1493,58.1493,58.0261,58.045,36499.0
2024-01-11 11:00:00,61.26,61.27,61.07,61.11,86994.0,58.0356,58.045,57.8556,57.8935,86994.0
2024-01-11 11:10:00,61.1,61.11,60.94,61.02,76051.0,57.884,57.8935,57.7324,57.8082,76051.0
2024-01-11 11:20:00,61.02,61.09,60.98,61.05,49755.0,57.8082,57.8745,57.7703,57.8366,49755.0
2024-01-11 11:30:00,61.05,61.16,61.0,61.11,42269.0,57.8366,57.9408,57.7893,57.8935,42269.0
2024-01-11 11:40:00,61.11,61.22,61.08,61.21,43411.0,57.8935,57.9977,57.865,57.9882,43411.0
2024-01-11 11:50:00,61.21,61.26,61.09,61.16,33931.0,57.9882,58.0356,57.8745,57.9408,33931.0
2024-01-11 12:00:00,61.16,61.23,61.14,61.14,35700.0,57.9408,58.0071,57.9219,57.9219,35700.0
2024-01-11 12:10:00,61.15,61.26,61.15,61.21,30346.0,57.9314,58.0356,57.9314,57.9882,30346.0
2024-01-11 12:20:00,61.21,61.29,61.14,61.22,29928.0,57.9882,58.064,57.9219,57.9977,29928.0
2024-01-11 12:30:00,61.22,61.26,61.21,61.25,26472.0,57.9977,58.0356,57.9882,58.0261,26472.0
2024-01-11 12:40:00,61.26,61.35,61.22,61.25,28502.0,58.0356,58.1208,57.9977,58.0261,28502.0
2024-01-11 12:50:00,61.25,61.29,61.16,61.19,34129.0,58.0261,58.064,57.9408,57.9693,34129.0
2024-01-11 13:00:00,61.2,61.26,61.13,61.17,54393.0,57.9787,58.0356,57.9124,57.9503,54393.0
2024-01-11 13:10:00,61.17,61.2,61.11,61.13,42360.0,57.9503,57.9787,57.8935,57.9124,42360.0
2024-01-11 13:20:00,61.13,61.19,61.11,61.19,39624.0,57.9124,57.9693,57.8935,57.9693,39624.0
2024-01-11 13:30:00,61.19,61.23,61.12,61.23,33440.0,57.9693,58.0071,57.9029,58.0071,33440.0
2024-01-11 13:40:00,61.23,61.23,61.08,61.12,55567.0,58.0071,58.0071,57.865,57.9029,55567.0
2024-01-11 13:50:00,61.13,61.28,61.12,61.21,45094.0,57.9124,58.0545,57.9029,57.9882,45094.0
2024-01-11 14:00:00,61.21,61.31,61.21,61.26,32258.0,57.9882,58.0829,57.9882,58.0356,32258.0
2024-01-11 14:10:00,61.25,61.28,61.23,61.24,28703.0,58.0261,58.0545,58.0071,58.0166,28703.0
2024-01-11 14:20:00,61.23,61.34,61.23,61.33,34711.0,58.0071,58.1114,58.0071,58.1019,34711.0
2024-01-11 14:30:00,61.33,61.39,61.27,61.38,33918.0,58.1019,58.1587,58.045,58.1493,33918.0
2024-01-11 14:40:00,61.38,61.39,61.29,61.32,45167.0,58.1493,58.1587,58.064,58.0924,45167.0
2024-01-11 14:50:00,61.32,61.36,61.31,61.34,43660.0,58.0924,58.1303,58.0829,58.1114,43660.0
2024-01-11 15:00:00,61.35,61.35,61.23,61.23,70831.0,58.1208,58.1208,58.0071,58.0071,70831.0
2024-01-11 15:10:00,61.23,61.23,61.0,61.03,102717.0,58.0071,58.0071,57.7893,57.8177,102717.0
2024-01-11 15:20:00,61.04,61.11,60.97,60.97,109223.0,57.8271,57.8935,57.7608,57.7608,109223.0
2024-01-11 15:30:00,60.96,61.01,60.94,60.97,99540.0,57.7514,57.7987,57.7324,57.7608,99540.0
2024-01-11 15:40:00,60.97,61.07,60.95,61.05,98637.0,57.7608,57.8556,57.7419,57.8366,98637.0
2024-01-11 15:50:00,61.05,61.08,60.98,61.01,358411.0,57.8366,57.865,57.7703,57.7987,358411.0
2024-01-12 09:30:00,61.35,61.66,61.35,61.42,55670.0,58.1208,58.4145,58.1208,58.1871,55670.0
2024-01-12 09:40:00,61.44,61.48,61.29,61.3,64517.0,58.2061,58.244,58.064,58.0735,64517.0
2024-01-12 09:50:00,61.3,61.4,61.19,61.27,51019.0,58.0735,58.1682,57.9693,58.045,51019.0
2024-01-12 10:00:00,61.26,61.27,61.08,61.12,45865.0,58.0356,58.045,57.865,57.9029,45865.0
2024-01-12 10:10:00,61.12,61.21,61.08,61.1,43562.0,57.9029,57.9882,57.865,57.884,43562.0
2024-01-12 10:20:00,61.08,61.17,61.05,61.17,36809.0,57.865,57.9503,57.8366,57.9503,36809.0
2024-01-12 10:30:00,61.17,61.23,61.1,61.13,39032.0,57.9503,58.0071,57.884,57.9124,39032.0
2024-01-12 10:40:00,61.13,61.19,61.06,61.1,35829.0,57.9124,57.9693,57.8461,57.884,35829.0
2024-01-12 10:50:00,61.13,61.19,61.1,61.15,20072.0,57.9124,57.9693,57.884,57.9314,20072.0
2024-01-12 11:00:00,61.15,61.27,61.15,61.26,29716.0,57.9314,58.045,57.9314,58.0356,29716.0
2024-01-12 11:10:00,61.26,61.4,61.26,61.39,21509.0,58.0356,58.1682,58.0356,58.1587,21509.0
2024-01-12 11:20:00,61.39,61.4,61.26,61.39,39952.0,58.1587,58.1682,58.0356,58.1587,39952.0
2024-01-12 11:30:00,61.41,61.47,61.34,61.39,32062.0,58.1777,58.2345,58.1114,58.1587,32062.0
2024-01-12 11:40:00,61.39,61.4,61.29,61.3,31287.0,58.1587,58.1682,58.064,58.0735,31287.0
2024-01-12 11:50:00,61.31,61.39,61.29,61.37,35257.0,58.0829,58.1587,58.064,58.1398,35257.0
2024-01-12 12:00:00,61.37,61.46,61.34,61.43,23601.0,58.1398,58.225,58.1114,58.1966,23601.0
2024-01-12 12:10:00,61.44,61.49,61.42,61.46,19233.0,58.2061,58.2535,58.1871,58.225,19233.0
2024-01-12 12:20:00,61.47,61.5,61.41,61.48,15871.0,58.2345,58.2629,58.1777,58.244,15871.0
2024-01-12 12:30:00,61.48,61.49,61.4,61.49,40241.0,58.244,58.2535,58.1682,58.2535,40241.0
2024-01-12 12:40:00,61.48,61.5,61.46,61.49,11348.0,58.244,58.2629,58.225,58.2535,11348.0
2024-01-12 12:50:00,61.51,61.51,61.37,61.4,59834.0,58.2724,58.2724,58.1398,58.1682,59834.0
2024-01-12 13:00:00,61.4,61.45,61.39,61.43,35110.0,58.1682,58.2156,58.1587,58.1966,35110.0
2024-01-12 13:10:00,61.43,61.45,61.38,61.39,29920.0,58.1966,58.2156,58.1493,58.1587,29920.0
2024-01-12 13:20:00,61.39,61.45,61.37,61.45,15159.0,58.1587,58.2156,58.1398,58.2156,15159.0
2024-01-12 13:30:00,61.45,61.45,61.35,61.39,23944.0,58.2156,58.2156,58.1208,58.1587,23944.0
2024-01-12 13:40:00,61.39,61.42,61.32,61.36,31313.0,58.1587,58.1871,58.0924,58.1303,31313.0
2024-01-12 13:50:00,61.36,61.38,61.34,61.34,22358.0,58.1303,58.1493,58.1114,58.1114,22358.0
2024-01-12 14:00:00,61.34,61.39,61.33,61.35,24104.0,58.1114,58.1587,58.1019,58.1208,24104.0
2024-01-12 14:10:00,61.34,61.4,61.33,61.37,21770.0,58.1114,58.1682,58.1019,58.1398,21770.0
2024-01-12 14:20:00,61.36,61.37,61.31,61.34,26636.0,58.1303,58.1398,58.0829,58.1114,26636.0
2024-01-12 14:30:00,61.35,61.36,61.21,61.23,18725.0,58.1208,58.1303,57.9882,58.0071,18725.0
2024-01-12 14:40:00,61.23,61.25,61.17,61.2,28062.0,58.0071,58.0261,57.9503,57.9787,28062.0
2024-01-12 14:50:00,61.2,61.24,61.16,61.22,16072.0,57.9787,58.0166,57.9408,57.9977,16072.0
2024-01-12 15:00:00,61.22,61.27,61.21,61.22,24421.0,57.9977,58.045,57.9882,57.9977,24421.0
2024-01-12 15:10:00,61.22,61.23,61.14,61.18,32355.0,57.9977,58.0071,57.9219,57.9598,32355.0
2024-01-12 15:20:00,61.19,61.2,61.12,61.19,28598.0,57.9693,57.9787,57.9029,57.9693,28598.0
2024-01-12 15:30:00,61.19,61.23,61.18,61.21,36932.0,57.9693,58.0071,57.9598,57.9882,36932.0
2024-01-12 15:40:00,61.21,61.23,61.16,61.22,62149.0,57.9882,58.0071,57.9408,57.9977,62149.0
2024-01-12 15:50:00,61.22,61.34,61.17,61.31,310734.0,57.9977,58.1114,57.9503,58.0829,310734.0
2024-01-16 09:30:00,61.15,61.15,60.62,60.71,97817.0,57.9314,57.9314,57.4293,57.5145,97817.0
2024-01-16 09:40:00,60.71,61.01,60.71,60.98,93298.0,57.5145,57.7987,57.5145,57.7703,93298.0
2024-01-16 09:50:00,60.98,61.12,60.89,61.03,87913.0,57.7703,57.9029,57.685,57.8177,87913.0
2024-01-16 10:00:00,61.03,61.18,61.02,61.11,55670.0,57.8177,57.9598,57.8082,57.8935,55670.0
2024-01-16 10:10:00,61.11,61.15,61.02,61.1,33178.0,57.8935,57.9314,57.8082,57.884,33178.0
2024-01-16 10:20:00,61.1,61.2,61.02,61.11,52853.0,57.884,57.9787,57.8082,57.8935,52853.0
2024-01-16 10:30:00,61.12,61.15,61.03,61.12,38442.0,57.9029,57.9314,57.8177,57.9029,38442.0
2024-01-16 10:40:00,61.12,61.19,61.11,61.12,32012.0,57.9029,57.9693,57.8935,57.9029,32012.0
2024-01-16 10:50:00,61.11,61.16,61.03,61.07,62160.0,57.8935,57.9408,57.8177,57.8556,62160.0
2024-01-16 11:00:00,61.06,61.1,60.86,61.03,91649.0,57.8461,57.884,57.6566,57.8177,91649.0
2024-01-16 11:10:00,61.03,61.1,60.98,61.04,37793.0,57.8177,57.884,57.7703,57.8271,37793.0
2024-01-16 11:20:00,61.04,61.21,61.04,61.09,38099.0,57.8271,57.9882,57.8271,57.8745,38099.0
2024-01-16 11:30:00,61.09,61.16,61.07,61.14,55563.0,57.8745,57.9408,57.8556,57.9219,55563.0
2024-01-16 11:40:00,61.15,61.19,61.1,61.16,42643.0,57.9314,57.9693,57.884,57.9408,42643.0
2024-01-16 11:50:00,61.17,61.25,61.13,61.23,43573.0,57.9503,58.0261,57.9124,58.0071,43573.0
2024-01-16 12:00:00,61.23,61.24,61.14,61.19,47645.0,58.0071,58.0166,57.9219,57.9693,47645.0
2024-01-16 12:10:00,61.2,61.27,61.19,61.26,46537.0,57.9787,58.045,57.9693,58.0356,46537.0
2024-01-16 12:20:00,61.26,61.32,61.23,61.26,31216.0,58.0356,58.0924,58.0071,58.0356,31216.0
2024-01-16 12:30:00,61.24,61.25,61.17,61.22,32157.0,58.0166,58.0261,57.9503,57.9977,32157.0
2024-01-16 12:40:00,61.22,61.27,61.13,61.14,37217.0,57.9977,58.045,57.9124,57.9219,37217.0
2024-01-16 12:50:00,61.14,61.22,61.13,61.16,35146.0,57.9219,57.9977,57.9124,57.9408,35146.0
2024-01-16 13:00:00,61.16,61.22,61.14,61.17,20430.0,57.9408,57.9977,57.9219,57.9503,20430.0
2024-01-16 13:10:00,61.15,61.27,61.15,61.21,48830.0,57.9314,58.045,57.9314,57.9882,48830.0
2024-01-16 13:20:00,61.21,61.27,61.16,61.23,28266.0,57.9882,58.045,57.9408,58.0071,28266.0
2024-01-16 13:30:00,61.24,61.3,61.21,61.27,71615.0,58.0166,58.0735,57.9882,58.045,71615.0
2024-01-16 13:40:00,61.27,61.28,61.2,61.21,37362.0,58.045,58.0545,57.9787,57.9882,37362.0
2024-01-16 13:50:00,61.2,61.33,61.18,61.29,51654.0,57.9787,58.1019,57.9598,58.064,51654.0
2024-01-16 14:00:00,61.29,61.35,61.16,61.18,70477.0,58.064,58.1208,57.9408,57.9598,70477.0
2024-01-16 14:10:00,61.19,61.24,61.13,61.15,61424.0,57.9693,58.0166,57.9124,57.9314,61424.0
2024-01-16 14:20:00,61.14,61.15,61.09,61.13,43155.0,57.9219,57.9314,57.8745,57.9124,43155.0
2024-01-16 14:30:00,61.11,61.15,61.01,61.02,54167.0,57.8935,57.9314,57.7987,57.8082,54167.0
2024-01-16 14:40:00,61.01,61.04,60.94,60.99,61409.0,57.7987,57.8271,57.7324,57.7798,61409.0
2024-01-16 14:50:00,60.99,61.02,60.93,61.0,58655.0,57.7798,57.8082,57.7229,57.7893,58655.0
2024-01-16 15:00:00,61.0,61.02,60.88,60.92,56607.0,57.7893,57.8082,57.6756,57.7135,56607.0
2024-01-16 15:10:00,60.92,60.93,60.83,60.91,63483.0,57.7135,57.7229,57.6282,57.704,63483.0
2024-01-16 15:20:00,60.92,60.94,60.83,60.86,62426.0,57.7135,57.7324,57.6282,57.6566,62426.0
2024-01-16 15:30:00,60.86,60.86,60.68,60.74,124499.0,57.6566,57.6566,57.4861,57.5429,124499.0
2024-01-16 15:40:00,60.73,60.86,60.71,60.84,124918.0,57.5335,57.6566,57.5145,57.6377,124918.0
2024-01-16 15:50:00,60.84,60.93,60.76,60.92,348789.0,57.6377,57.7229,57.5619,57.7135,348789.0
2024-01-17 09:30:00,60.45,60.61,60.31,60.5,48434.0,57.2682,57.4198,57.1356,57.3156,48434.0
2024-01-17 09:40:00,60.52,60.79,60.47,60.73,48416.0,57.3345,57.5903,57.2871,57.5335,48416.0
2024-01-17 09:50:00,60.73,60.93,60.67,60.93,34594.0,57.5335,57.7229,57.4766,57.7229,34594.0
2024-01-17 10:00:00,60.92,60.99,60.88,60.97,51939.0,57.7135,57.7798,57.6756,57.7608,51939.0
2024-01-17 10:10:00,60.97,61.0,60.84,60.92,68488.0,57.7608,57.7893,57.6377,57.7135,68488.0
2024-01-17 10:20:00,60.92,60.93,60.78,60.82,47176.0,57.7135,57.7229,57.5808,57.6187,47176.0
2024-01-17 10:30:00,60.82,60.84,60.64,60.66,35834.0,57.6187,57.6377,57.4482,57.4671,35834.0
2024-01-17 10:40:00,60.64,60.69,60.56,60.61,33049.0,57.4482,57.4956,57.3724,57.4198,33049.0
2024-01-17 10:50:00,60.61,60.72,60.57,60.72,44314.0,57.4198,57.524,57.3819,57.524,44314.0
2024-01-17 11:00:00,60.73,60.78,60.67,60.76,25590.0,57.5335,57.5808,57.4766,57.5619,25590.0
2024-01-17 11:10:00,60.76,60.8,60.68,60.75,36122.0,57.5619,57.5998,57.4861,57.5524,36122.0
2024-01-17 11:20:00,60.74,60.76,60.42,60.43,83270.0,57.5429,57.5619,57.2398,57.2493,83270.0
2024-01-17 11:30:00,60.41,60.46,60.16,60.44,62109.0,57.2303,57.2777,56.9935,57.2587,62109.0
2024-01-17 11:40:00,60.45,60.45,60.31,60.36,51503.0,57.2682,57.2682,57.1356,57.1829,51503.0
2024-01-17 11:50:00,60.36,60.36,60.26,60.26,44266.0,57.1829,57.1829,57.0882,57.0882,44266.0
2024-01-17 12:00:00,60.26,60.29,60.21,60.26,27869.0,57.0882,57.1166,57.0408,57.0882,27869.0
2024-01-17 12:10:00,60.26,60.33,60.2,60.22,53680.0,57.0882,57.1545,57.0314,57.0503,53680.0
2024-01-17 12:20:00,60.21,60.22,60.08,60.13,69857.0,57.0408,57.0503,56.9177,56.965,69857.0
2024-01-17 12:30:00,60.13,60.17,60.08,60.08,37722.0,56.965,57.0029,56.9177,56.9177,37722.0
2024-01-17 12:40:00,60.07,60.1,60.01,60.1,32638.0,56.9082,56.9366,56.8514,56.9366,32638.0
2024-01-17 12:50:00,60.09,60.09,59.98,59.98,45069.0,56.9272,56.9272,56.8229,56.8229,45069.0
2024-01-17 13:00:00,59.99,60.03,59.92,59.93,38882.0,56.8324,56.8703,56.7661,56.7756,38882.0
2024-01-17 13:10:00,59.92,59.94,59.78,59.82,46701.0,56.7661,56.785,56.6335,56.6714,46701.0
2024-01-17 13:20:00,59.81,59.82,59.68,59.69,59094.0,56.6619,56.6714,56.5387,56.5482,59094.0
2024-01-17 13:30:00,59.69,59.79,59.68,59.78,60034.0,56.5482,56.6429,56.5387,56.6335,60034.0
2024-01-17 13:40:00,59.78,59.87,59.73,59.82,37908.0,56.6335,56.7187,56.5861,56.6714,37908.0
2024-01-17 13:50:00,59.82,59.91,59.76,59.91,39089.0,56.6714,56.7566,56.6145,56.7566,39089.0
2024-01-17 14:00:00,59.91,59.98,59.87,59.92,71050.0,56.7566,56.8229,56.7187,56.7661,71050.0
2024-01-17 14:10:00,59.92,59.96,59.88,59.95,45150.0,56.7661,56.804,56.7282,56.7945,45150.0
2024-01-17 14:20:00,59.94,60.0,59.9,59.94,40670.0,56.785,56.8419,56.7472,56.785,40670.0
2024-01-17 14:30:00,59.95,60.02,59.93,60.02,31558.0,56.7945,56.8608,56.7756,56.8608,31558.0
2024-01-17 14:40:00,60.02,60.06,59.94,59.95,85232.0,56.8608,56.8987,56.785,56.7945,85232.0
2024-01-17 14:50:00,59.95,59.97,59.9,59.93,42600.0,56.7945,56.8135,56.7472,56.7756,42600.0
2024-01-17 15:00:00,59.92,59.96,59.86,59.94,65139.0,56.7661,56.804,56.7093,56.785,65139.0
2024-01-17 15:10:00,59.94,59.95,59.9,59.94,70023.0,56.785,56.7945,56.7472,56.785,70023.0
2024-01-17 15:20:00,59.94,59.98,59.89,59.95,78995.0,56.785,56.8229,56.7377,56.7945,78995.0
2024-01-17 15:30:00,59.96,60.06,59.91,60.02,91169.0,56.804,56.8987,56.7566,56.8608,91169.0
2024-01-17 15:40:00,60.03,60.08,59.99,60.01,126022.0,56.8703,56.9177,56.8324,56.8514,126022.0
2024-01-17 15:50:00,60.01,60.15,60.0,60.09,353654.0,56.8514,56.984,56.8419,56.9272,353654.0
2024-01-18 09:30:00,59.73,59.89,59.64,59.81,62019.0,56.5861,56.7377,56.5008,56.6619,62019.0
2024-01-18 09:40:00,59.81,59.99,59.75,59.96,56287.0,56.6619,56.8324,56.605,56.804,56287.0
2024-01-18 09:50:00,59.96,59.96,59.7,59.78,35628.0,56.804,56.804,56.5577,56.6335,35628.0
2024-01-18 10:00:00,59.79,59.84,59.69,59.72,49934.0,56.6429,56.6903,56.5482,56.5766,49934.0
2024-01-18 10:10:00,59.71,59.74,59.51,59.56,70735.0,56.5672,56.5956,56.3777,56.425,70735.0
2024-01-18 10:20:00,59.57,59.62,59.45,59.61,36803.0,56.4345,56.4819,56.3208,56.4724,36803.0
2024-01-18 10:30:00,59.62,59.69,59.57,59.59,54050.0,56.4819,56.5482,56.4345,56.4535,54050.0
2024-01-18 10:40:00,59.59,59.65,59.53,59.64,78374.0,56.4535,56.5103,56.3966,56.5008,78374.0
2024-01-18 10:50:00,59.61,59.67,59.5,59.5,40733.0,56.4724,56.5293,56.3682,56.3682,40733.0
2024-01-18 11:00:00,59.5,59.5,59.33,59.38,61687.0,56.3682,56.3682,56.2072,56.2545,61687.0
2024-01-18 11:10:00,59.39,59.4,59.29,59.32,62862.0,56.264,56.2735,56.1693,56.1977,62862.0
2024-01-18 11:20:00,59.32,59.47,59.31,59.46,59282.0,56.1977,56.3398,56.1882,56.3303,59282.0
2024-01-18 11:30:00,59.45,59.62,59.43,59.61,32793.0,56.3208,56.4819,56.3019,56.4724,32793.0
2024-01-18 11:40:00,59.6,59.62,59.5,59.51,46402.0,56.4629,56.4819,56.3682,56.3777,46402.0
2024-01-18 11:50:00,59.52,59.62,59.51,59.55,96347.0,56.3872,56.4819,56.3777,56.4156,96347.0
2024-01-18 12:00:00,59.53,59.56,59.45,59.53,77550.0,56.3966,56.425,56.3208,56.3966,77550.0
2024-01-18 12:10:00,59.53,59.53,59.43,59.45,54172.0,56.3966,56.3966,56.3019,56.3208,54172.0
2024-01-18 12:20:00,59.44,59.46,59.37,59.46,108127.0,56.3114,56.3303,56.245,56.3303,108127.0
2024-01-18 12:30:00,59.46,59.53,59.41,59.53,92004.0,56.3303,56.3966,56.2829,56.3966,92004.0
2024-01-18 12:40:00,59.52,59.55,59.48,59.51,80691.0,56.3872,56.4156,56.3493,56.3777,80691.0
2024-01-18 12:50:00,59.51,59.53,59.46,59.51,29754.0,56.3777,56.3966,56.3303,56.3777,29754.0
2024-01-18 13:00:00,59.52,59.53,59.42,59.44,57363.0,56.3872,56.3966,56.2924,56.3114,57363.0
2024-01-18 13:10:00,59.45,59.49,59.39,59.44,37396.0,56.3208,56.3587,56.264,56.3114,37396.0
2024-01-18 13:20:00,59.44,59.54,59.41,59.5,34313.0,56.3114,56.4061,56.2829,56.3682,34313.0
2024-01-18 13:30:00,59.5,59.6,59.49,59.58,23708.0,56.3682,56.4629,56.3587,56.444,23708.0
2024-01-18 13:40:00,59.57,59.64,59.53,59.64,24314.0,56.4345,56.5008,56.3966,56.5008,24314.0
2024-01-18 13:50:00,59.64,59.67,59.6,59.61,17703.0,56.5008,56.5293,56.4629,56.4724,17703.0
2024-01-18 14:00:00,59.6,59.69,59.59,59.68,35002.0,56.4629,56.5482,56.4535,56.5387,35002.0
2024-01-18 14:10:00,59.68,59.68,59.61,59.63,38918.0,56.5387,56.5387,56.4724,56.4914,38918.0
2024-01-18 14:20:00,59.62,59.71,59.6,59.61,42898.0,56.4819,56.5672,56.4629,56.4724,42898.0
2024-01-18 14:30:00,59.61,59.65,59.48,59.48,44101.0,56.4724,56.5103,56.3493,56.3493,44101.0
2024-01-18 14:40:00,59.48,59.49,59.37,59.45,60602.0,56.3493,56.3587,56.245,56.3208,60602.0
2024-01-18 14:50:00,59.45,59.5,59.44,59.46,55087.0,56.3208,56.3682,56.3114,56.3303,55087.0
2024-01-18 15:00:00,59.46,59.56,59.43,59.55,102191.0,56.3303,56.425,56.3019,56.4156,102191.0
2024-01-18 15:10:00,59.54,59.64,59.5,59.6,81022.0,56.4061,56.5008,56.3682,56.4629,81022.0
2024-01-18 15:20:00,59.59,59.66,59.56,59.63,52124.0,56.4535,56.5198,56.425,56.4914,52124.0
2024-01-18 15:30:00,59.63,59.67,59.56,59.56,105529.0,56.4914,56.5293,56.425,56.425,105529.0
2024-01-18 15:40:00,59.56,59.6,59.54,59.6,96756.0,56.425,56.4629,56.4061,56.4629,96756.0
2024-01-18 15:50:00,59.59,59.69,59.58,59.65,355440.0,56.4535,56.5482,56.444,56.5103,355440.0
2024-01-19 09:30:00,59.75,59.91,59.23,59.27,216166.0,56.605,56.7566,56.1124,56.1503,216166.0
2024-01-19 09:40:00,59.29,59.44,59.26,59.41,40148.0,56.1693,56.3114,56.1408,56.2829,40148.0
2024-01-19 09:50:00,59.42,59.45,59.3,59.43,48629.0,56.2924,56.3208,56.1787,56.3019,48629.0
2024-01-19 10:00:00,59.45,59.49,59.28,59.48,43599.0,56.3208,56.3587,56.1598,56.3493,43599.0
2024-01-19 10:10:00,59.47,59.47,59.25,59.33,44951.0,56.3398,56.3398,56.1314,56.2072,44951.0
2024-01-19 10:20:00,59.35,59.38,59.24,59.32,50869.0,56.2261,56.2545,56.1219,56.1977,50869.0
2024-01-19 10:30:00,59.33,59.44,59.31,59.38,62119.0,56.2072,56.3114,56.1882,56.2545,62119.0
2024-01-19 10:40:00,59.37,59.43,59.27,59.3,61059.0,56.245,56.3019,56.1503,56.1787,61059.0
2024-01-19 10:50:00,59.3,59.38,59.26,59.34,55359.0,56.1787,56.2545,56.1408,56.2166,55359.0
2024-01-19 11:00:00,59.35,59.4,59.29,59.39,54838.0,56.2261,56.2735,56.1693,56.264,54838.0
2024-01-19 11:10:00,59.39,59.5,59.34,59.43,52071.0,56.264,56.3682,56.2166,56.3019,52071.0
2024-01-19 11:20:00,59.44,59.5,59.39,59.5,27777.0,56.3114,56.3682,56.264,56.3682,27777.0
2024-01-19 11:30:00,59.5,59.5,59.36,59.38,30551.0,56.3682,56.3682,56.2356,56.2545,30551.0
2024-01-19 11:40:00,59.38,59.38,59.24,59.24,23259.0,56.2545,56.2545,56.1219,56.1219,23259.0
2024-01-19 11:50:00,59.24,59.31,59.19,59.31,37699.0,56.1219,56.1882,56.0745,56.1882,37699.0
2024-01-19 12:00:00,59.31,59.32,59.24,59.24,23649.0,56.1882,56.1977,56.1219,56.1219,23649.0
2024-01-19 12:10:00,59.24,59.32,59.22,59.29,29866.0,56.1219,56.1977,56.1029,56.1693,29866.0
2024-01-19 12:20:00,59.29,59.36,59.27,59.3,20445.0,56.1693,56.2356,56.1503,56.1787,20445.0
2024-01-19 12:30:00,59.3,59.4,59.28,59.29,51079.0,56.1787,56.2735,56.1598,56.1693,51079.0
2024-01-19 12:40:00,59.3,59.3,59.21,59.25,24036.0,56.1787,56.1787,56.0935,56.1314,24036.0
2024-01-19 12:50:00,59.23,59.24,59.19,59.23,15177.0,56.1124,56.1219,56.0745,56.1124,15177.0
2024-01-19 13:00:00,59.23,59.25,59.18,59.23,29183.0,56.1124,56.1314,56.065,56.1124,29183.0
2024-01-19 13:10:00,59.24,59.36,59.24,59.33,38159.0,56.1219,56.2356,56.1219,56.2072,38159.0
2024-01-19 13:20:00,59.33,59.41,59.32,59.4,23572.0,56.2072,56.2829,56.1977,56.2735,23572.0
2024-01-19 13:30:00,59.42,59.44,59.37,59.43,23372.0,56.2924,56.3114,56.245,56.3019,23372.0
2024-01-19 13:40:00,59.44,59.46,59.38,59.41,23891.0,56.3114,56.3303,56.2545,56.2829,23891.0
2024-01-19 13:50:00,59.41,59.49,59.38,59.49,32143.0,56.2829,56.3587,56.2545,56.3587,32143.0
2024-01-19 14:00:00,59.49,59.51,59.42,59.49,42920.0,56.3587,56.3777,56.2924,56.3587,42920.0
2024-01-19 14:10:00,59.49,59.56,59.47,59.47,31069.0,56.3587,56.425,56.3398,56.3398,31069.0
2024-01-19 14:20:00,59.48,59.61,59.47,59.53,38583.0,56.3493,56.4724,56.3398,56.3966,38583.0
2024-01-19 14:30:00,59.54,59.57,59.47,59.52,36988.0,56.4061,56.4345,56.3398,56.3872,36988.0
2024-01-19 14:40:00,59.52,59.55,59.43,59.48,36807.0,56.3872,56.4156,56.3019,56.3493,36807.0
2024-01-19 14:50:00,59.5,59.5,59.41,59.47,19628.0,56.3682,56.3682,56.2829,56.3398,19628.0
2024-01-19 15:00:00,59.48,59.56,59.46,59.5,44727.0,56.3493,56.425,56.3303,56.3682,44727.0
2024-01-19 15:10:00,59.5,59.54,59.46,59.5,29930.0,56.3682,56.4061,56.3303,56.3682,29930.0
2024-01-19 15:20:00,59.49,59.55,59.46,59.52,34852.0,56.3587,56.4156,56.3303,56.3872,34852.0
2024-01-19 15:30:00,59.52,59.62,59.49,59.55,108496.0,56.3872,56.4819,56.3587,56.4156,108496.0
2024-01-19 15:40:00,59.54,59.57,59.5,59.56,123918.0,56.4061,56.4345,56.3682,56.425,123918.0
2024-01-19 15:50:00,59.55,59.56,59.43,59.49,415112.0,56.4156,56.425,56.3019,56.3587,415112.0
2024-01-22 09:30:00,59.58,59.66,59.37,59.48,91784.0,56.444,56.5198,56.245,56.3493,91784.0
2024-01-22 09:40:00,59.48,59.94,59.47,59.75,136267.0,56.3493,56.785,56.3398,56.605,136267.0
2024-01-22 09:50:00,59.75,59.81,59.44,59.45,51548.0,56.605,56.6619,56.3114,56.3208,51548.0
2024-01-22 10:00:00,59.44,59.46,59.22,59.23,97450.0,56.3114,56.3303,56.1029,56.1124,97450.0
2024-01-22 10:10:00,59.22,59.31,59.14,59.26,45160.0,56.1029,56.1882,56.0272,56.1408,45160.0
2024-01-22 10:20:00,59.25,59.51,59.18,59.5,101699.0,56.1314,56.3777,56.065,56.3682,101699.0
2024-01-22 10:30:00,59.5,59.63,59.47,59.49,140949.0,56.3682,56.4914,56.3398,56.3587,140949.0
2024-01-22 10:40:00,59.5,59.51,59.35,59.35,97945.0,56.3682,56.3777,56.2261,56.2261,97945.0
2024-01-22 10:50:00,59.36,59.42,59.27,59.3,109417.0,56.2356,56.2924,56.1503,56.1787,109417.0
2024-01-22 11:00:00,59.3,59.32,59.11,59.14,81853.0,56.1787,56.1977,55.9987,56.0272,81853.0
2024-01-22 11:10:00,59.14,59.21,59.11,59.17,42648.0,56.0272,56.0935,55.9987,56.0556,42648.0
2024-01-22 11:20:00,59.17,59.18,59.01,59.02,41612.0,56.0556,56.065,55.904,55.9135,41612.0
2024-01-22 11:30:00,59.02,59.04,58.88,58.88,44394.0,55.9135,55.9324,55.7808,55.7808,44394.0
2024-01-22 11:40:00,58.88,58.89,58.68,58.71,40341.0,55.7808,55.7903,55.5914,55.6198,40341.0
2024-01-22 11:50:00,58.7,58.88,58.65,58.84,60575.0,55.6103,55.7808,55.5629,55.7429,60575.0
2024-01-22 12:00:00,58.84,59.02,58.84,58.98,32756.0,55.7429,55.9135,55.7429,55.8756,32756.0
2024-01-22 12:10:00,58.97,59.0,58.89,58.95,32838.0,55.8661,55.8945,55.7903,55.8472,32838.0
2024-01-22 12:20:00,58.96,59.02,58.9,58.91,40116.0,55.8566,55.9135,55.7998,55.8093,40116.0
2024-01-22 12:30:00,58.9,58.92,58.78,58.83,38829.0,55.7998,55.8187,55.6861,55.7335,38829.0
2024-01-22 12:40:00,58.83,58.85,58.79,58.83,36027.0,55.7335,55.7524,55.6956,55.7335,36027.0
2024-01-22 12:50:00,58.83,58.86,58.79,58.86,32475.0,55.7335,55.7619,55.6956,55.7619,32475.0
2024-01-22 13:00:00,58.87,58.88,58.73,58.73,27200.0,55.7714,55.7808,55.6387,55.6387,27200.0
2024-01-22 13:10:00,58.73,58.82,58.73,58.77,26200.0,55.6387,55.724,55.6387,55.6766,26200.0
2024-01-22 13:20:00,58.76,58.83,58.72,58.75,33542.0,55.6672,55.7335,55.6293,55.6577,33542.0
2024-01-22 13:30:00,58.77,58.82,58.72,58.78,25306.0,55.6766,55.724,55.6293,55.6861,25306.0
2024-01-22 13:40:00,58.78,58.9,58.78,58.9,30639.0,55.6861,55.7998,55.6861,55.7998,30639.0
2024-01-22 13:50:00,58.91,59.01,58.87,59.01,101181.0,55.8093,55.904,55.7714,55.904,101181.0
2024-01-22 14:00:00,59.01,59.02,58.95,59.01,45863.0,55.904,55.9135,55.8472,55.904,45863.0
2024-01-22 14:10:00,59.01,59.04,58.95,59.02,74569.0,55.904,55.9324,55.8472,55.9135,74569.0
2024-01-22 14:20:00,59.02,59.13,59.0,59.11,57604.0,55.9135,56.0177,55.8945,55.9987,57604.0
2024-01-22 14:30:00,59.11,59.11,58.99,59.03,50915.0,55.9987,55.9987,55.885,55.9229,50915.0
2024-01-22 14:40:00,59.02,59.15,59.01,59.13,42528.0,55.9135,56.0366,55.904,56.0177,42528.0
2024-01-22 14:50:00,59.13,59.16,59.1,59.14,40779.0,56.0177,56.0461,55.9893,56.0272,40779.0
2024-01-22 15:00:00,59.14,59.15,59.05,59.13,50898.0,56.0272,56.0366,55.9419,56.0177,50898.0
2024-01-22 15:10:00,59.13,59.14,59.01,59.01,40466.0,56.0177,56.0272,55.904,55.904,40466.0
2024-01-22 15:20:00,59.01,59.01,58.95,58.97,52719.0,55.904,55.904,55.8472,55.8661,52719.0
2024-01-22 15:30:00,58.97,59.0,58.9,58.92,109066.0,55.8661,55.8945,55.7998,55.8187,109066.0
2024-01-22 15:40:00,58.92,58.96,58.83,58.86,109296.0,55.8187,55.8566,55.7335,55.7619,109296.0
2024-01-22 15:50:00,58.84,58.95,58.79,58.93,320948.0,55.7429,55.8472,55.6956,55.8282,320948.0
2024-01-23 09:30:00,59.01,59.35,59.0,59.12,51667.0,55.904,56.2261,55.8945,56.0082,51667.0
2024-01-23 09:40:00,59.13,59.16,58.88,58.89,76376.0,56.0177,56.0461,55.7808,55.7903,76376.0
2024-01-23 09:50:00,58.88,58.91,58.75,58.86,40504.0,55.7808,55.8093,55.6577,55.7619,40504.0
2024-01-23 10:00:00,58.88,59.05,58.87,58.97,78444.0,55.7808,55.9419,55.7714,55.8661,78444.0
2024-01-23 10:10:00,58.98,59.12,58.96,59.1,31257.0,55.8756,56.0082,55.8566,55.9893,31257.0
2024-01-23 10:20:00,59.11,59.2,59.01,59.07,71536.0,55.9987,56.084,55.904,55.9608,71536.0
2024-01-23 10:30:00,59.06,59.08,58.96,59.02,57518.0,55.9514,55.9703,55.8566,55.9135,57518.0
2024-01-23 10:40:00,59.02,59.07,58.95,59.02,45852.0,55.9135,55.9608,55.8472,55.9135,45852.0
2024-01-23 10:50:00,59.02,59.08,58.98,59.0,54082.0,55.9135,55.9703,55.8756,55.8945,54082.0
2024-01-23 11:00:00,59.0,59.02,58.88,58.89,28356.0,55.8945,55.9135,55.7808,55.7903,28356.0
2024-01-23 11:10:00,58.89,59.03,58.88,58.96,29458.0,55.7903,55.9229,55.7808,55.8566,29458.0
2024-01-23 11:20:00,58.96,59.07,58.95,59.05,24268.0,55.8566,55.9608,55.8472,55.9419,24268.0
2024-01-23 11:30:00,59.06,59.18,59.06,59.17,40201.0,55.9514,56.065,55.9514,56.0556,40201.0
2024-01-23 11:40:00,59.16,59.19,59.13,59.15,100814.0,56.0461,56.0745,56.0177,56.0366,100814.0
2024-01-23 11:50:00,59.14,59.16,59.1,59.11,38182.0,56.0272,56.0461,55.9893,55.9987,38182.0
2024-01-23 12:00:00,59.12,59.14,59.04,59.07,32850.0,56.0082,56.0272,55.9324,55.9608,32850.0
2024-01-23 12:10:00,59.07,59.15,59.06,59.07,52537.0,55.9608,56.0366,55.9514,55.9608,52537.0
2024-01-23 12:20:00,59.07,59.08,58.97,59.0,43649.0,55.9608,55.9703,55.8661,55.8945,43649.0
2024-01-23 12:30:00,59.01,59.06,59.0,59.03,37697.0,55.904,55.9514,55.8945,55.9229,37697.0
2024-01-23 12:40:00,59.03,59.12,59.02,59.1,19425.0,55.9229,56.0082,55.9135,55.9893,19425.0
2024-01-23 12:50:00,59.09,59.19,59.07,59.13,55819.0,55.9798,56.0745,55.9608,56.0177,55819.0
2024-01-23 13:00:00,59.12,59.13,59.06,59.07,30056.0,56.0082,56.0177,55.9514,55.9608,30056.0
2024-01-23 13:10:00,59.07,59.07,59.02,59.03,28274.0,55.9608,55.9608,55.9135,55.9229,28274.0
2024-01-23 13:20:00,59.04,59.08,59.03,59.06,25508.0,55.9324,55.9703,55.9229,55.9514,25508.0
2024-01-23 13:30:00,59.06,59.07,59.0,59.0,25170.0,55.9514,55.9608,55.8945,55.8945,25170.0
2024-01-23 13:40:00,59.01,59.13,59.0,59.1,25446.0,55.904,56.0177,55.8945,55.9893,25446.0
2024-01-23 13:50:00,59.09,59.15,59.08,59.08,42789.0,55.9798,56.0366,55.9703,55.9703,42789.0
2024-01-23 14:00:00,59.08,59.1,59.04,59.06,33566.0,55.9703,55.9893,55.9324,55.9514,33566.0
2024-01-23 14:10:00,59.05,59.1,59.04,59.05,30374.0,55.9419,55.9893,55.9324,55.9419,30374.0
2024-01-23 14:20:00,59.05,59.07,59.01,59.04,33125.0,55.9419,55.9608,55.904,55.9324,33125.0
2024-01-23 14:30:00,59.04,59.09,59.0,59.04,28162.0,55.9324,55.9798,55.8945,55.9324,28162.0
2024-01-23 14:40:00,59.04,59.12,59.01,59.08,40255.0,55.9324,56.0082,55.904,55.9703,40255.0
2024-01-23 14:50:00,59.09,59.15,59.07,59.1,50836.0,55.9798,56.0366,55.9608,55.9893,50836.0
2024-01-23 15:00:00,59.1,59.14,59.05,59.11,38510.0,55.9893,56.0272,55.9419,55.9987,38510.0
2024-01-23 15:10:00,59.12,59.17,59.04,59.06,68876.0,56.0082,56.0556,55.9324,55.9514,68876.0
2024-01-23 15:20:00,59.06,59.1,59.03,59.05,52222.0,55.9514,55.9893,55.9229,55.9419,52222.0
2024-01-23 15:30:00,59.05,59.09,59.0,59.0,68319.0,55.9419,55.9798,55.8945,55.8945,68319.0
2024-01-23 15:40:00,59.01,59.03,58.97,59.01,109949.0,55.904,55.9229,55.8661,55.904,109949.0
2024-01-23 15:50:00,59.01,59.21,59.01,59.18,416984.0,55.904,56.0935,55.904,56.065,416984.0
2024-01-24 09:30:00,59.52,59.76,59.15,59.51,68092.0,56.3872,56.6145,56.0366,56.3777,68092.0
2024-01-24 09:40:00,59.51,59.53,59.22,59.23,42019.0,56.3777,56.3966,56.1029,56.1124,42019.0
2024-01-24 09:50:00,59.21,59.23,59.07,59.09,50094.0,56.0935,56.1124,55.9608,55.9798,50094.0
2024-01-24 10:00:00,59.11,59.15,58.97,58.99,51343.0,55.9987,56.0366,55.8661,55.885,51343.0
2024-01-24 10:10:00,58.99,58.99,58.8,58.82,36039.0,55.885,55.885,55.7051,55.724,36039.0
2024-01-24 10:20:00,58.82,58.87,58.67,58.69,40073.0,55.724,55.7714,55.5819,55.6008,40073.0
2024-01-24 10:30:00,58.69,58.77,58.45,58.54,63151.0,55.6008,55.6766,55.3735,55.4587,63151.0
2024-01-24 10:40:00,58.54,58.72,58.53,58.72,42787.0,55.4587,55.6293,55.4493,55.6293,42787.0
2024-01-24 10:50:00,58.73,58.73,58.53,58.62,51119.0,55.6387,55.6387,55.4493,55.5345,51119.0
2024-01-24 11:00:00,58.63,58.8,58.6,58.72,53139.0,55.544,55.7051,55.5156,55.6293,53139.0
2024-01-24 11:10:00,58.72,58.73,58.62,58.65,29397.0,55.6293,55.6387,55.5345,55.5629,29397.0
2024-01-24 11:20:00,58.64,58.69,58.61,58.66,50270.0,55.5535,55.6008,55.5251,55.5724,50270.0
2024-01-24 11:30:00,58.65,58.71,58.54,58.55,38314.0,55.5629,55.6198,55.4587,55.4682,38314.0
2024-01-24 11:40:00,58.55,58.57,58.45,58.48,41570.0,55.4682,55.4872,55.3735,55.4019,41570.0
2024-01-24 11:50:00,58.49,58.51,58.4,58.47,106020.0,55.4114,55.4303,55.3261,55.3924,106020.0
2024-01-24 12:00:00,58.47,58.49,58.4,58.43,64544.0,55.3924,55.4114,55.3261,55.3545,64544.0
2024-01-24 12:10:00,58.42,58.44,58.29,58.31,59490.0,55.3451,55.364,55.2219,55.2408,59490.0
2024-01-24 12:20:00,58.32,58.36,58.28,58.36,64982.0,55.2503,55.2882,55.2124,55.2882,64982.0
2024-01-24 12:30:00,58.35,58.42,58.3,58.4,134505.0,55.2787,55.3451,55.2314,55.3261,134505.0
2024-01-24 12:40:00,58.4,58.48,58.37,58.42,61788.0,55.3261,55.4019,55.2977,55.3451,61788.0
2024-01-24 12:50:00,58.42,58.47,58.37,58.46,38269.0,55.3451,55.3924,55.2977,55.3829,38269.0
2024-01-24 13:00:00,58.46,58.55,58.42,58.55,73524.0,55.3829,55.4682,55.3451,55.4682,73524.0
2024-01-24 13:10:00,58.54,58.54,58.3,58.33,132593.0,55.4587,55.4587,55.2314,55.2598,132593.0
2024-01-24 13:20:00,58.33,58.36,58.28,58.34,42760.0,55.2598,55.2882,55.2124,55.2693,42760.0
2024-01-24 13:30:00,58.34,58.38,58.25,58.34,62168.0,55.2693,55.3072,55.184,55.2693,62168.0
2024-01-24 13:40:00,58.33,58.41,58.28,58.37,37167.0,55.2598,55.3356,55.2124,55.2977,37167.0
2024-01-24 13:50:00,58.36,58.43,58.32,58.35,84767.0,55.2882,55.3545,55.2503,55.2787,84767.0
2024-01-24 14:00:00,58.35,58.5,58.34,58.45,98197.0,55.2787,55.4208,55.2693,55.3735,98197.0
2024-01-24 14:10:00,58.45,58.55,58.44,58.51,46312.0,55.3735,55.4682,55.364,55.4303,46312.0
2024-01-24 14:20:00,58.5,58.64,58.49,58.59,68617.0,55.4208,55.5535,55.4114,55.5061,68617.0
2024-01-24 14:30:00,58.59,58.6,58.53,58.57,55222.0,55.5061,55.5156,55.4493,55.4872,55222.0
2024-01-24 14:40:00,58.57,58.57,58.43,58.48,153291.0,55.4872,55.4872,55.3545,55.4019,153291.0
2024-01-24 14:50:00,58.48,58.54,58.42,58.47,158538.0,55.4019,55.4587,55.3451,55.3924,158538.0
2024-01-24 15:00:00,58.47,58.5,58.44,58.48,68968.0,55.3924,55.4208,55.364,55.4019,68968.0
2024-01-24 15:10:00,58.47,58.49,58.32,58.41,129212.0,55.3924,55.4114,55.2503,55.3356,129212.0
2024-01-24 15:20:00,58.41,58.44,58.27,58.29,132461.0,55.3356,55.364,55.2029,55.2219,132461.0
2024-01-24 15:30:00,58.29,58.38,58.26,58.31,155466.0,55.2219,55.3072,55.1935,55.2408,155466.0
2024-01-24 15:40:00,58.31,58.34,58.18,58.22,218111.0,55.2408,55.2693,55.1177,55.1556,218111.0
2024-01-24 15:50:00,58.21,58.28,58.13,58.17,663449.0,55.1461,55.2124,55.0703,55.1082,663449.0
2024-01-25 09:30:00,58.96,59.09,57.72,58.5,238850.0,55.8566,55.9798,54.6819,55.4208,238850.0
2024-01-25 09:40:00,58.52,58.71,58.1,58.55,236366.0,55.4398,55.6198,55.0419,55.4682,236366.0
2024-01-25 09:50:00,58.55,58.85,58.4,58.8,95413.0,55.4682,55.7524,55.3261,55.7051,95413.0
2024-01-25 10:00:00,58.81,58.92,58.7,58.85,111757.0,55.7145,55.8187,55.6103,55.7524,111757.0
2024-01-25 10:10:00,58.84,58.84,58.46,58.54,85227.0,55.7429,55.7429,55.3829,55.4587,85227.0
2024-01-25 10:20:00,58.56,58.66,58.46,58.57,86291.0,55.4777,55.5724,55.3829,55.4872,86291.0
2024-01-25 10:30:00,58.56,58.63,58.42,58.46,74482.0,55.4777,55.544,55.3451,55.3829,74482.0
2024-01-25 10:40:00,58.48,58.49,58.27,58.29,57402.0,55.4019,55.4114,55.2029,55.2219,57402.0
2024-01-25 10:50:00,58.29,58.3,58.16,58.17,73957.0,55.2219,55.2314,55.0987,55.1082,73957.0
2024-01-25 11:00:00,58.18,58.33,58.17,58.18,45242.0,55.1177,55.2598,55.1082,55.1177,45242.0
2024-01-25 11:10:00,58.17,58.28,58.11,58.2,50357.0,55.1082,55.2124,55.0514,55.1366,50357.0
2024-01-25 11:20:00,58.2,58.45,58.17,58.4,84585.0,55.1366,55.3735,55.1082,55.3261,84585.0
2024-01-25 11:30:00,58.4,58.46,58.34,58.43,64872.0,55.3261,55.3829,55.2693,55.3545,64872.0
2024-01-25 11:40:00,58.44,58.44,58.35,58.4,44183.0,55.364,55.364,55.2787,55.3261,44183.0
2024-01-25 11:50:00,58.41,58.42,58.32,58.33,52323.0,55.3356,55.3451,55.2503,55.2598,52323.0
2024-01-25 12:00:00,58.33,58.33,58.21,58.25,58757.0,55.2598,55.2598,55.1461,55.184,58757.0
2024-01-25 12:10:00,58.25,58.28,58.18,58.18,51554.0,55.184,55.2124,55.1177,55.1177,51554.0
2024-01-25 12:20:00,58.18,58.27,58.09,58.27,86825.0,55.1177,55.2029,55.0324,55.2029,86825.0
2024-01-25 12:30:00,58.28,58.46,58.27,58.36,65802.0,55.2124,55.3829,55.2029,55.2882,65802.0
2024-01-25 12:40:00,58.36,58.5,58.32,58.48,57571.0,55.2882,55.4208,55.2503,55.4019,57571.0
2024-01-25 12:50:00,58.48,58.63,58.45,58.61,57515.0,55.4019,55.544,55.3735,55.5251,57515.0
2024-01-25 13:00:00,58.61,58.88,58.61,58.78,96562.0,55.5251,55.7808,55.5251,55.6861,96562.0
2024-01-25 13:10:00,58.79,58.79,58.64,58.65,60402.0,55.6956,55.6956,55.5535,55.5629,60402.0
2024-01-25 13:20:00,58.66,58.82,58.65,58.71,54948.0,55.5724,55.724,55.5629,55.6198,54948.0
2024-01-25 13:30:00,58.72,58.8,58.71,58.79,47678.0,55.6293,55.7051,55.6198,55.6956,47678.0
2024-01-25 13:40:00,58.79,58.97,58.78,58.93,66370.0,55.6956,55.8661,55.6861,55.8282,66370.0
2024-01-25 13:50:00,58.93,59.08,58.9,59.07,77785.0,55.8282,55.9703,55.7998,55.9608,77785.0
2024-01-25 14:00:00,59.07,59.26,59.04,59.22,96856.0,55.9608,56.1408,55.9324,56.1029,96856.0
2024-01-25 14:10:00,59.22,59.26,59.11,59.19,68004.0,56.1029,56.1408,55.9987,56.0745,68004.0
2024-01-25 14:20:00,59.2,59.2,59.01,59.05,81986.0,56.084,56.084,55.904,55.9419,81986.0
2024-01-25 14:30:00,59.05,59.11,58.94,59.05,45423.0,55.9419,55.9987,55.8377,55.9419,45423.0
2024-01-25 14:40:00,59.05,59.06,58.97,58.98,65944.0,55.9419,55.9514,55.8661,55.8756,65944.0
2024-01-25 14:50:00,58.98,58.99,58.85,58.94,61817.0,55.8756,55.885,55.7524,55.8377,61817.0
2024-01-25 15:00:00,58.93,59.0,58.9,58.97,75534.0,55.8282,55.8945,55.7998,55.8661,75534.0
2024-01-25 15:10:00,58.98,59.1,58.97,59.04,105430.0,55.8756,55.9893,55.8661,55.9324,105430.0
2024-01-25 15:20:00,59.05,59.15,59.01,59.11,226563.0,55.9419,56.0366,55.904,55.9987,226563.0
2024-01-25 15:30:00,59.12,59.12,58.99,59.03,187287.0,56.0082,56.0082,55.885,55.9229,187287.0
2024-01-25 15:40:00,59.03,59.07,58.89,58.92,181799.0,55.9229,55.9608,55.7903,55.8187,181799.0
2024-01-25 15:50:00,58.91,58.95,58.79,58.89,719886.0,55.8093,55.8472,55.6956,55.7903,719886.0
2024-01-26 09:30:00,58.9,59.52,58.9,59.5,99575.0,55.7998,56.3872,55.7998,56.3682,99575.0
2024-01-26 09:40:00,59.49,59.54,59.1,59.14,64925.0,56.3587,56.4061,55.9893,56.0272,64925.0
2024-01-26 09:50:00,59.12,59.25,59.06,59.13,72600.0,56.0082,56.1314,55.9514,56.0177,72600.0
2024-01-26 10:00:00,59.1,59.38,58.99,59.38,58164.0,55.9893,56.2545,55.885,56.2545,58164.0
2024-01-26 10:10:00,59.39,59.43,59.29,59.4,55028.0,56.264,56.3019,56.1693,56.2735,55028.0
2024-01-26 10:20:00,59.41,59.49,59.3,59.3,100278.0,56.2829,56.3587,56.1787,56.1787,100278.0
2024-01-26 10:30:00,59.3,59.47,59.26,59.38,131004.0,56.1787,56.3398,56.1408,56.2545,131004.0
2024-01-26 10:40:00,59.38,59.47,59.36,59.37,90120.0,56.2545,56.3398,56.2356,56.245,90120.0
2024-01-26 10:50:00,59.37,59.42,59.3,59.4,85826.0,56.245,56.2924,56.1787,56.2735,85826.0
2024-01-26 11:00:00,59.4,59.61,59.39,59.57,52902.0,56.2735,56.4724,56.264,56.4345,52902.0
2024-01-26 11:10:00,59.56,59.57,59.39,59.41,31868.0,56.425,56.4345,56.264,56.2829,31868.0
2024-01-26 11:20:00,59.42,59.54,59.4,59.44,43799.0,56.2924,56.4061,56.2735,56.3114,43799.0
2024-01-26 11:30:00,59.44,59.45,59.37,59.4,23707.0,56.3114,56.3208,56.245,56.2735,23707.0
2024-01-26 11:40:00,59.38,59.48,59.37,59.44,22893.0,56.2545,56.3493,56.245,56.3114,22893.0
2024-01-26 11:50:00,59.43,59.48,59.42,59.45,21932.0,56.3019,56.3493,56.2924,56.3208,21932.0
2024-01-26 12:00:00,59.45,59.46,59.34,59.35,44314.0,56.3208,56.3303,56.2166,56.2261,44314.0
2024-01-26 12:10:00,59.35,59.45,59.34,59.45,27721.0,56.2261,56.3208,56.2166,56.3208,27721.0
2024-01-26 12:20:00,59.45,59.47,59.41,59.46,22134.0,56.3208,56.3398,56.2829,56.3303,22134.0
2024-01-26 12:30:00,59.46,59.46,59.32,59.35,32732.0,56.3303,56.3303,56.1977,56.2261,32732.0
2024-01-26 12:40:00,59.35,59.38,59.3,59.31,76612.0,56.2261,56.2545,56.1787,56.1882,76612.0
2024-01-26 12:50:00,59.32,59.35,59.26,59.32,34124.0,56.1977,56.2261,56.1408,56.1977,34124.0
2024-01-26 13:00:00,59.32,59.32,59.2,59.25,33773.0,56.1977,56.1977,56.084,56.1314,33773.0
2024-01-26 13:10:00,59.24,59.33,59.22,59.3,50564.0,56.1219,56.2072,56.1029,56.1787,50564.0
2024-01-26 13:20:00,59.3,59.37,59.29,59.35,33594.0,56.1787,56.245,56.1693,56.2261,33594.0
2024-01-26 13:30:00,59.34,59.41,59.32,59.38,34081.0,56.2166,56.2829,56.1977,56.2545,34081.0
2024-01-26 13:40:00,59.39,59.41,59.33,59.4,33880.0,56.264,56.2829,56.2072,56.2735,33880.0
2024-01-26 13:50:00,59.4,59.43,59.37,59.41,27876.0,56.2735,56.3019,56.245,56.2829,27876.0
2024-01-26 14:00:00,59.41,59.43,59.32,59.36,23568.0,56.2829,56.3019,56.1977,56.2356,23568.0
2024-01-26 14:10:00,59.36,59.39,59.35,59.37,38418.0,56.2356,56.264,56.2261,56.245,38418.0
2024-01-26 14:20:00,59.37,59.39,59.32,59.35,40473.0,56.245,56.264,56.1977,56.2261,40473.0
2024-01-26 14:30:00,59.35,59.41,59.34,59.41,30200.0,56.2261,56.2829,56.2166,56.2829,30200.0
2024-01-26 14:40:00,59.41,59.47,59.38,59.47,33194.0,56.2829,56.3398,56.2545,56.3398,33194.0
2024-01-26 14:50:00,59.46,59.48,59.42,59.46,31425.0,56.3303,56.3493,56.2924,56.3303,31425.0
2024-01-26 15:00:00,59.46,59.51,59.43,59.48,52083.0,56.3303,56.3777,56.3019,56.3493,52083.0
2024-01-26 15:10:00,59.48,59.5,59.44,59.48,47388.0,56.3493,56.3682,56.3114,56.3493,47388.0
2024-01-26 15:20:00,59.48,59.5,59.43,59.45,55055.0,56.3493,56.3682,56.3019,56.3208,55055.0
2024-01-26 15:30:00,59.46,59.5,59.45,59.48,53493.0,56.3303,56.3682,56.3208,56.3493,53493.0
2024-01-26 15:40:00,59.48,59.48,59.4,59.4,86612.0,56.3493,56.3493,56.2735,56.2735,86612.0
2024-01-26 15:50:00,59.4,59.43,59.3,59.39,301896.0,56.2735,56.3019,56.1787,56.264,301896.0
2024-01-29 09:30:00,59.52,59.73,59.36,59.46,162956.0,56.3872,56.5861,56.2356,56.3303,162956.0
2024-01-29 09:40:00,59.48,59.49,59.3,59.36,70084.0,56.3493,56.3587,56.1787,56.2356,70084.0
2024-01-29 09:50:00,59.37,59.54,59.36,59.41,121162.0,56.245,56.4061,56.2356,56.2829,121162.0
2024-01-29 10:00:00,59.39,59.53,59.35,59.4,57742.0,56.264,56.3966,56.2261,56.2735,57742.0
2024-01-29 10:10:00,59.4,59.45,59.32,59.32,51416.0,56.2735,56.3208,56.1977,56.1977,51416.0
2024-01-29 10:20:00,59.32,59.42,59.31,59.37,55886.0,56.1977,56.2924,56.1882,56.245,55886.0
2024-01-29 10:30:00,59.38,59.54,59.29,59.53,48715.0,56.2545,56.4061,56.1693,56.3966,48715.0
2024-01-29 10:40:00,59.51,59.63,59.48,59.62,56614.0,56.3777,56.4914,56.3493,56.4819,56614.0
2024-01-29 10:50:00,59.61,59.71,59.6,59.7,44801.0,56.4724,56.5672,56.4629,56.5577,44801.0
2024-01-29 11:00:00,59.71,59.81,59.7,59.76,97540.0,56.5672,56.6619,56.5577,56.6145,97540.0
2024-01-29 11:10:00,59.76,59.81,59.73,59.78,37889.0,56.6145,56.6619,56.5861,56.6335,37889.0
2024-01-29 11:20:00,59.78,59.82,59.77,59.79,71740.0,56.6335,56.6714,56.624,56.6429,71740.0
2024-01-29 11:30:00,59.78,59.78,59.71,59.73,32978.0,56.6335,56.6335,56.5672,56.5861,32978.0
2024-01-29 11:40:00,59.73,59.74,59.68,59.72,38534.0,56.5861,56.5956,56.5387,56.5766,38534.0
2024-01-29 11:50:00,59.73,59.75,59.68,59.72,53032.0,56.5861,56.605,56.5387,56.5766,53032.0
2024-01-29 12:00:00,59.72,59.72,59.62,59.69,56044.0,56.5766,56.5766,56.4819,56.5482,56044.0
2024-01-29 12:10:00,59.68,59.69,59.58,59.63,58688.0,56.5387,56.5482,56.444,56.4914,58688.0
2024-01-29 12:20:00,59.64,59.68,59.58,59.65,52264.0,56.5008,56.5387,56.444,56.5103,52264.0
2024-01-29 12:30:00,59.65,59.78,59.62,59.77,82187.0,56.5103,56.6335,56.4819,56.624,82187.0
2024-01-29 12:40:00,59.77,59.82,59.67,59.68,67518.0,56.624,56.6714,56.5293,56.5387,67518.0
2024-01-29 12:50:00,59.67,59.68,59.61,59.65,38970.0,56.5293,56.5387,56.4724,56.5103,38970.0
2024-01-29 13:00:00,59.64,59.67,59.62,59.66,69301.0,56.5008,56.5293,56.4819,56.5198,69301.0
2024-01-29 13:10:00,59.66,59.68,59.61,59.62,106775.0,56.5198,56.5387,56.4724,56.4819,106775.0
2024-01-29 13:20:00,59.62,59.73,59.61,59.69,69602.0,56.4819,56.5861,56.4724,56.5482,69602.0
2024-01-29 13:30:00,59.69,59.7,59.65,59.69,50248.0,56.5482,56.5577,56.5103,56.5482,50248.0
2024-01-29 13:40:00,59.69,59.77,59.68,59.75,37449.0,56.5482,56.624,56.5387,56.605,37449.0
2024-01-29 13:50:00,59.75,59.76,59.69,59.72,38672.0,56.605,56.6145,56.5482,56.5766,38672.0
2024-01-29 14:00:00,59.72,59.79,59.71,59.79,44305.0,56.5766,56.6429,56.5672,56.6429,44305.0
2024-01-29 14:10:00,59.79,59.85,59.72,59.72,40031.0,56.6429,56.6998,56.5766,56.5766,40031.0
2024-01-29 14:20:00,59.72,59.76,59.68,59.7,90454.0,56.5766,56.6145,56.5387,56.5577,90454.0
2024-01-29 14:30:00,59.7,59.74,59.68,59.73,47548.0,56.5577,56.5956,56.5387,56.5861,47548.0
2024-01-29 14:40:00,59.73,59.74,59.67,59.69,74077.0,56.5861,56.5956,56.5293,56.5482,74077.0
2024-01-29 14:50:00,59.69,59.75,59.69,59.74,64321.0,56.5482,56.605,56.5482,56.5956,64321.0
2024-01-29 15:00:00,59.73,59.92,59.73,59.88,146241.0,56.5861,56.7661,56.5861,56.7282,146241.0
2024-01-29 15:10:00,59.88,60.05,59.88,60.05,58657.0,56.7282,56.8893,56.7282,56.8893,58657.0
2024-01-29 15:20:00,60.05,60.12,60.02,60.03,64453.0,56.8893,56.9556,56.8608,56.8703,64453.0
2024-01-29 15:30:00,60.02,60.08,59.95,60.0,76153.0,56.8608,56.9177,56.7945,56.8419,76153.0
2024-01-29 15:40:00,59.99,60.0,59.86,59.87,105197.0,56.8324,56.8419,56.7093,56.7187,105197.0
2024-01-29 15:50:00,59.86,59.88,59.65,59.67,503727.0,56.7093,56.7282,56.5103,56.5293,503727.0
2024-01-30 09:30:00,59.51,59.6,59.4,59.49,59715.0,56.3777,56.4629,56.2735,56.3587,59715.0
2024-01-30 09:40:00,59.46,59.55,59.35,59.49,37156.0,56.3303,56.4156,56.2261,56.3587,37156.0
2024-01-30 09:50:00,59.49,59.59,59.48,59.55,48570.0,56.3587,56.4535,56.3493,56.4156,48570.0
2024-01-30 10:00:00,59.55,59.55,59.22,59.3,65948.0,56.4156,56.4156,56.1029,56.1787,65948.0
2024-01-30 10:10:00,59.3,59.33,59.13,59.16,47378.0,56.1787,56.2072,56.0177,56.0461,47378.0
2024-01-30 10:20:00,59.16,59.17,59.07,59.13,34013.0,56.0461,56.0556,55.9608,56.0177,34013.0
2024-01-30 10:30:00,59.13,59.29,59.09,59.27,36999.0,56.0177,56.1693,55.9798,56.1503,36999.0
2024-01-30 10:40:00,59.27,59.37,59.24,59.35,31781.0,56.1503,56.245,56.1219,56.2261,31781.0
2024-01-30 10:50:00,59.36,59.45,59.33,59.36,32261.0,56.2356,56.3208,56.2072,56.2356,32261.0
2024-01-30 11:00:00,59.36,59.51,59.33,59.5,30897.0,56.2356,56.3777,56.2072,56.3682,30897.0
2024-01-30 11:10:00,59.53,59.62,59.52,59.61,65064.0,56.3966,56.4819,56.3872,56.4724,65064.0
2024-01-30 11:20:00,59.6,59.66,59.59,59.65,44846.0,56.4629,56.5198,56.4535,56.5103,44846.0
2024-01-30 11:30:00,59.65,59.67,59.61,59.65,37372.0,56.5103,56.5293,56.4724,56.5103,37372.0
2024-01-30 11:40:00,59.65,59.67,59.57,59.67,28626.0,56.5103,56.5293,56.4345,56.5293,28626.0
2024-01-30 11:50:00,59.67,59.77,59.66,59.77,28932.0,56.5293,56.624,56.5198,56.624,28932.0
2024-01-30 12:00:00,59.77,59.77,59.71,59.76,25995.0,56.624,56.624,56.5672,56.6145,25995.0
2024-01-30 12:10:00,59.77,59.78,59.71,59.78,40253.0,56.624,56.6335,56.5672,56.6335,40253.0
2024-01-30 12:20:00,59.79,59.8,59.73,59.75,28744.0,56.6429,56.6524,56.5861,56.605,28744.0
2024-01-30 12:30:00,59.74,59.78,59.7,59.71,39016.0,56.5956,56.6335,56.5577,56.5672,39016.0
2024-01-30 12:40:00,59.71,59.75,59.69,59.7,33576.0,56.5672,56.605,56.5482,56.5577,33576.0
2024-01-30 12:50:00,59.69,59.72,59.63,59.69,43183.0,56.5482,56.5766,56.4914,56.5482,43183.0
2024-01-30 13:00:00,59.69,59.73,59.68,59.7,28396.0,56.5482,56.5861,56.5387,56.5577,28396.0
2024-01-30 13:10:00,59.69,59.78,59.69,59.73,31844.0,56.5482,56.6335,56.5482,56.5861,31844.0
2024-01-30 13:20:00,59.73,59.75,59.69,59.71,25538.0,56.5861,56.605,56.5482,56.5672,25538.0
2024-01-30 13:30:00,59.72,59.74,59.66,59.68,21135.0,56.5766,56.5956,56.5198,56.5387,21135.0
2024-01-30 13:40:00,59.68,59.78,59.68,59.78,47511.0,56.5387,56.6335,56.5387,56.6335,47511.0
2024-01-30 13:50:00,59.78,59.88,59.77,59.86,37044.0,56.6335,56.7282,56.624,56.7093,37044.0
2024-01-30 14:00:00,59.86,60.05,59.86,60.05,33256.0,56.7093,56.8893,56.7093,56.8893,33256.0
2024-01-30 14:10:00,60.05,60.14,60.03,60.12,33386.0,56.8893,56.9745,56.8703,56.9556,33386.0
2024-01-30 14:20:00,60.11,60.18,60.08,60.08,35557.0,56.9461,57.0124,56.9177,56.9177,35557.0
2024-01-30 14:30:00,60.08,60.09,60.0,60.04,46645.0,56.9177,56.9272,56.8419,56.8798,46645.0
2024-01-30 14:40:00,60.04,60.06,59.98,60.0,42522.0,56.8798,56.8987,56.8229,56.8419,42522.0
2024-01-30 14:50:00,59.99,60.01,59.96,59.99,35116.0,56.8324,56.8514,56.804,56.8324,35116.0
2024-01-30 15:00:00,59.98,59.99,59.8,59.88,77231.0,56.8229,56.8324,56.6524,56.7282,77231.0
2024-01-30 15:10:00,59.88,59.92,59.76,59.78,45251.0,56.7282,56.7661,56.6145,56.6335,45251.0
2024-01-30 15:20:00,59.78,59.79,59.69,59.72,75637.0,56.6335,56.6429,56.5482,56.5766,75637.0
2024-01-30 15:30:00,59.72,59.72,59.63,59.69,62582.0,56.5766,56.5766,56.4914,56.5482,62582.0
2024-01-30 15:40:00,59.68,59.8,59.66,59.78,70027.0,56.5387,56.6524,56.5198,56.6335,70027.0
2024-01-30 15:50:00,59.79,59.81,59.7,59.75,471873.0,56.6429,56.6619,56.5577,56.605,471873.0
2024-01-31 09:30:00,60.21,60.36,59.79,60.03,83964.0,57.0408,57.1829,56.6429,56.8703,83964.0
2024-01-31 09:40:00,60.02,60.11,59.77,59.82,62870.0,56.8608,56.9461,56.624,56.6714,62870.0
2024-01-31 09:50:00,59.79,59.84,59.61,59.66,55796.0,56.6429,56.6903,56.4724,56.5198,55796.0
2024-01-31 10:00:00,59.67,59.86,59.66,59.86,66221.0,56.5293,56.7093,56.5198,56.7093,66221.0
2024-01-31 10:10:00,59.86,60.19,59.86,60.19,60171.0,56.7093,57.0219,56.7093,57.0219,60171.0
2024-01-31 10:20:00,60.2,60.43,60.12,60.41,46843.0,57.0314,57.2493,56.9556,57.2303,46843.0
2024-01-31 10:30:00,60.42,60.6,60.39,60.55,46948.0,57.2398,57.4103,57.2114,57.3629,46948.0
2024-01-31 10:40:00,60.55,60.67,60.49,60.5,59319.0,57.3629,57.4766,57.3061,57.3156,59319.0
2024-01-31 10:50:00,60.49,60.53,60.4,60.44,47080.0,57.3061,57.344,57.2208,57.2587,47080.0
2024-01-31 11:00:00,60.44,60.44,60.31,60.31,44590.0,57.2587,57.2587,57.1356,57.1356,44590.0
2024-01-31 11:10:00,60.31,60.36,60.25,60.29,48443.0,57.1356,57.1829,57.0787,57.1166,48443.0
2024-01-31 11:20:00,60.29,60.3,60.13,60.13,36577.0,57.1166,57.1261,56.965,56.965,36577.0
2024-01-31 11:30:00,60.14,60.19,60.1,60.17,128601.0,56.9745,57.0219,56.9366,57.0029,128601.0
2024-01-31 11:40:00,60.15,60.21,60.06,60.2,44553.0,56.984,57.0408,56.8987,57.0314,44553.0
2024-01-31 11:50:00,60.19,60.3,60.19,60.26,24935.0,57.0219,57.1261,57.0219,57.0882,24935.0
2024-01-31 12:00:00,60.25,60.29,60.22,60.25,25842.0,57.0787,57.1166,57.0503,57.0787,25842.0
2024-01-31 12:10:00,60.25,60.3,60.22,60.3,26898.0,57.0787,57.1261,57.0503,57.1261,26898.0
2024-01-31 12:20:00,60.3,60.33,60.25,60.33,45545.0,57.1261,57.1545,57.0787,57.1545,45545.0
2024-01-31 12:30:00,60.32,60.37,60.29,60.32,38524.0,57.145,57.1924,57.1166,57.145,38524.0
2024-01-31 12:40:00,60.33,60.36,60.3,60.32,27543.0,57.1545,57.1829,57.1261,57.145,27543.0
2024-01-31 12:50:00,60.32,60.35,60.27,60.3,24546.0,57.145,57.1735,57.0977,57.1261,24546.0
2024-01-31 13:00:00,60.3,60.3,60.21,60.21,47436.0,57.1261,57.1261,57.0408,57.0408,47436.0
2024-01-31 13:10:00,60.22,60.23,60.16,60.19,35241.0,57.0503,57.0598,56.9935,57.0219,35241.0
2024-01-31 13:20:00,60.19,60.21,60.13,60.21,30535.0,57.0219,57.0408,56.965,57.0408,30535.0
2024-01-31 13:30:00,60.22,60.24,60.14,60.17,34006.0,57.0503,57.0693,56.9745,57.0029,34006.0
2024-01-31 13:40:00,60.17,60.27,60.14,60.26,32083.0,57.0029,57.0977,56.9745,57.0882,32083.0
2024-01-31 13:50:00,60.27,60.28,60.19,60.19,54212.0,57.0977,57.1072,57.0219,57.0219,54212.0
2024-01-31 14:00:00,60.2,60.25,59.99,60.01,44115.0,57.0314,57.0787,56.8324,56.8514,44115.0
2024-01-31 14:10:00,60.04,60.06,59.91,59.94,62541.0,56.8798,56.8987,56.7566,56.785,62541.0
2024-01-31 14:20:00,59.94,60.02,59.9,59.97,42819.0,56.785,56.8608,56.7472,56.8135,42819.0
2024-01-31 14:30:00,59.96,60.17,59.93,60.15,65514.0,56.804,57.0029,56.7756,56.984,65514.0
2024-01-31 14:40:00,60.15,60.19,59.97,59.99,55400.0,56.984,57.0219,56.8135,56.8324,55400.0
2024-01-31 14:50:00,59.99,59.99,59.7,59.7,53232.0,56.8324,56.8324,56.5577,56.5577,53232.0
2024-01-31 15:00:00,59.72,59.72,59.34,59.52,92836.0,56.5766,56.5766,56.2166,56.3872,92836.0
2024-01-31 15:10:00,59.55,59.76,59.53,59.69,57444.0,56.4156,56.6145,56.3966,56.5482,57444.0
2024-01-31 15:20:00,59.71,59.89,59.71,59.73,71376.0,56.5672,56.7377,56.5672,56.5861,71376.0
2024-01-31 15:30:00,59.73,59.94,59.72,59.83,88228.0,56.5861,56.785,56.5766,56.6808,88228.0
2024-01-31 15:40:00,59.82,59.89,59.76,59.8,91634.0,56.6714,56.7377,56.6145,56.6524,91634.0
2024-01-31 15:50:00,59.8,60.12,59.63,59.84,644388.0,56.6524,56.9556,56.4914,56.6903,644388.0
2024-02-01 09:30:00,59.66,59.71,59.12,59.49,117803.0,56.5198,56.5672,56.0082,56.3587,117803.0
2024-02-01 09:40:00,59.49,59.7,59.44,59.63,60280.0,56.3587,56.5577,56.3114,56.4914,60280.0
2024-02-01 09:50:00,59.61,59.66,59.54,59.57,46767.0,56.4724,56.5198,56.4061,56.4345,46767.0
2024-02-01 10:00:00,59.55,59.77,59.49,59.72,66666.0,56.4156,56.624,56.3587,56.5766,66666.0
2024-02-01 10:10:00,59.72,59.91,59.68,59.86,46480.0,56.5766,56.7566,56.5387,56.7093,46480.0
2024-02-01 10:20:00,59.86,60.13,59.84,60.12,67749.0,56.7093,56.965,56.6903,56.9556,67749.0
2024-02-01 10:30:00,60.12,60.33,60.09,60.32,56167.0,56.9556,57.1545,56.9272,57.145,56167.0
2024-02-01 10:40:00,60.33,60.45,60.2,60.2,70717.0,57.1545,57.2682,57.0314,57.0314,70717.0
2024-02-01 10:50:00,60.17,60.23,60.1,60.21,56060.0,57.0029,57.0598,56.9366,57.0408,56060.0
2024-02-01 11:00:00,60.23,60.25,60.1,60.14,36403.0,57.0598,57.0787,56.9366,56.9745,36403.0
2024-02-01 11:10:00,60.15,60.28,60.14,60.23,146628.0,56.984,57.1072,56.9745,57.0598,146628.0
2024-02-01 11:20:00,60.23,60.26,60.16,60.22,59097.0,57.0598,57.0882,56.9935,57.0503,59097.0
2024-02-01 11:30:00,60.22,60.5,60.21,60.5,65192.0,57.0503,57.3156,57.0408,57.3156,65192.0
2024-02-01 11:40:00,60.51,60.62,60.49,60.61,40883.0,57.325,57.4293,57.3061,57.4198,40883.0
2024-02-01 11:50:00,60.62,60.69,60.59,60.67,81806.0,57.4293,57.4956,57.4008,57.4766,81806.0
2024-02-01 12:00:00,60.67,60.9,60.66,60.78,48455.0,57.4766,57.6945,57.4671,57.5808,48455.0
2024-02-01 12:10:00,60.76,60.81,60.6,60.64,31402.0,57.5619,57.6093,57.4103,57.4482,31402.0
2024-02-01 12:20:00,60.64,60.64,60.55,60.64,38280.0,57.4482,57.4482,57.3629,57.4482,38280.0
2024-02-01 12:30:00,60.63,60.68,60.58,60.68,46539.0,57.4387,57.4861,57.3914,57.4861,46539.0
2024-02-01 12:40:00,60.69,60.82,60.68,60.79,33725.0,57.4956,57.6187,57.4861,57.5903,33725.0
2024-02-01 12:50:00,60.79,60.87,60.77,60.84,42828.0,57.5903,57.6661,57.5714,57.6377,42828.0
2024-02-01 13:00:00,60.84,60.87,60.74,60.77,29980.0,57.6377,57.6661,57.5429,57.5714,29980.0
2024-02-01 13:10:00,60.77,60.87,60.77,60.84,42077.0,57.5714,57.6661,57.5714,57.6377,42077.0
2024-02-01 13:20:00,60.84,60.93,60.79,60.92,140861.0,57.6377,57.7229,57.5903,57.7135,140861.0
2024-02-01 13:30:00,60.93,61.1,60.91,60.93,86802.0,57.7229,57.884,57.704,57.7229,86802.0
2024-02-01 13:40:00,60.92,61.03,60.89,61.01,25802.0,57.7135,57.8177,57.685,57.7987,25802.0
2024-02-01 13:50:00,61.01,61.05,60.98,60.99,29588.0,57.7987,57.8366,57.7703,57.7798,29588.0
2024-02-01 14:00:00,60.99,61.02,60.85,60.96,99501.0,57.7798,57.8082,57.6471,57.7514,99501.0
2024-02-01 14:10:00,60.95,60.96,60.85,60.88,29056.0,57.7419,57.7514,57.6471,57.6756,29056.0
2024-02-01 14:20:00,60.89,60.9,60.73,60.79,53228.0,57.685,57.6945,57.5335,57.5903,53228.0
2024-02-01 14:30:00,60.8,60.82,60.73,60.79,39862.0,57.5998,57.6187,57.5335,57.5903,39862.0
2024-02-01 14:40:00,60.78,60.81,60.73,60.73,42278.0,57.5808,57.6093,57.5335,57.5335,42278.0
2024-02-01 14:50:00,60.74,60.78,60.66,60.72,50016.0,57.5429,57.5808,57.4671,57.524,50016.0
2024-02-01 15:00:00,60.73,60.75,60.68,60.72,59961.0,57.5335,57.5524,57.4861,57.524,59961.0
2024-02-01 15:10:00,60.72,60.84,60.68,60.82,55467.0,57.524,57.6377,57.4861,57.6187,55467.0
2024-02-01 15:20:00,60.82,60.85,60.78,60.85,51395.0,57.6187,57.6471,57.5808,57.6471,51395.0
2024-02-01 15:30:00,60.86,60.87,60.79,60.8,71997.0,57.6566,57.6661,57.5903,57.5998,71997.0
2024-02-01 15:40:00,60.8,60.89,60.79,60.86,108144.0,57.5998,57.685,57.5903,57.6566,108144.0
2024-02-01 15:50:00,60.86,61.15,60.86,61.14,379905.0,57.6566,57.9314,57.6566,57.9219,379905.0
2024-02-02 09:30:00,60.67,60.68,59.93,60.02,99253.0,57.4766,57.4861,56.7756,56.8608,99253.0
2024-02-02 09:40:00,60.04,60.06,59.66,59.82,43852.0,56.8798,56.8987,56.5198,56.6714,43852.0
2024-02-02 09:50:00,59.81,59.86,59.71,59.85,52312.0,56.6619,56.7093,56.5672,56.6998,52312.0
2024-02-02 10:00:00,59.88,59.92,59.54,59.6,49611.0,56.7282,56.7661,56.4061,56.4629,49611.0
2024-02-02 10:10:00,59.59,59.68,59.51,59.54,64042.0,56.4535,56.5387,56.3777,56.4061,64042.0
2024-02-02 10:20:00,59.54,59.7,59.48,59.68,46099.0,56.4061,56.5577,56.3493,56.5387,46099.0
2024-02-02 10:30:00,59.71,59.79,59.61,59.66,55638.0,56.5672,56.6429,56.4724,56.5198,55638.0
2024-02-02 10:40:00,59.68,59.84,59.63,59.72,54848.0,56.5387,56.6903,56.4914,56.5766,54848.0
2024-02-02 10:50:00,59.72,59.93,59.72,59.86,68079.0,56.5766,56.7756,56.5766,56.7093,68079.0
2024-02-02 11:00:00,59.87,59.91,59.74,59.77,75912.0,56.7187,56.7566,56.5956,56.624,75912.0
2024-02-02 11:10:00,59.79,59.86,59.74,59.81,36372.0,56.6429,56.7093,56.5956,56.6619,36372.0
2024-02-02 11:20:00,59.8,59.88,59.74,59.87,52382.0,56.6524,56.7282,56.5956,56.7187,52382.0
2024-02-02 11:30:00,59.89,60.03,59.89,59.93,77751.0,56.7377,56.8703,56.7377,56.7756,77751.0
2024-02-02 11:40:00,59.93,59.96,59.83,59.86,45528.0,56.7756,56.804,56.6808,56.7093,45528.0
2024-02-02 11:50:00,59.87,59.87,59.65,59.7,32922.0,56.7187,56.7187,56.5103,56.5577,32922.0
2024-02-02 12:00:00,59.7,59.73,59.48,59.48,32504.0,56.5577,56.5861,56.3493,56.3493,32504.0
2024-02-02 12:10:00,59.48,59.52,59.37,59.4,47263.0,56.3493,56.3872,56.245,56.2735,47263.0
2024-02-02 12:20:00,59.39,59.43,59.33,59.42,39425.0,56.264,56.3019,56.2072,56.2924,39425.0
2024-02-02 12:30:00,59.42,59.43,59.26,59.42,41784.0,56.2924,56.3019,56.1408,56.2924,41784.0
2024-02-02 12:40:00,59.43,59.47,59.33,59.43,55301.0,56.3019,56.3398,56.2072,56.3019,55301.0
2024-02-02 12:50:00,59.43,59.56,59.37,59.56,29223.0,56.3019,56.425,56.245,56.425,29223.0
2024-02-02 13:00:00,59.56,59.64,59.54,59.58,19311.0,56.425,56.5008,56.4061,56.444,19311.0
2024-02-02 13:10:00,59.6,59.68,59.58,59.68,20271.0,56.4629,56.5387,56.444,56.5387,20271.0
2024-02-02 13:20:00,59.68,59.77,59.62,59.67,38719.0,56.5387,56.624,56.4819,56.5293,38719.0
2024-02-02 13:30:00,59.7,59.77,59.66,59.74,30011.0,56.5577,56.624,56.5198,56.5956,30011.0
2024-02-02 13:40:00,59.74,59.82,59.72,59.73,34476.0,56.5956,56.6714,56.5766,56.5861,34476.0
2024-02-02 13:50:00,59.73,59.82,59.69,59.78,30141.0,56.5861,56.6714,56.5482,56.6335,30141.0
2024-02-02 14:00:00,59.79,59.86,59.77,59.86,23539.0,56.6429,56.7093,56.624,56.7093,23539.0
2024-02-02 14:10:00,59.86,59.95,59.84,59.92,33460.0,56.7093,56.7945,56.6903,56.7661,33460.0
2024-02-02 14:20:00,59.93,59.95,59.86,59.95,33326.0,56.7756,56.7945,56.7093,56.7945,33326.0
2024-02-02 14:30:00,59.95,60.04,59.93,60.02,25618.0,56.7945,56.8798,56.7756,56.8608,25618.0
2024-02-02 14:40:00,60.03,60.09,59.98,60.02,29905.0,56.8703,56.9272,56.8229,56.8608,29905.0
2024-02-02 14:50:00,60.01,60.08,59.96,60.07,25310.0,56.8514,56.9177,56.804,56.9082,25310.0
2024-02-02 15:00:00,60.07,60.16,60.06,60.14,44075.0,56.9082,56.9935,56.8987,56.9745,44075.0
2024-02-02 15:10:00,60.14,60.17,60.07,60.15,54823.0,56.9745,57.0029,56.9082,56.984,54823.0
2024-02-02 15:20:00,60.14,60.27,60.1,60.27,44861.0,56.9745,57.0977,56.9366,57.0977,44861.0
2024-02-02 15:30:00,60.27,60.27,60.04,60.04,64964.0,57.0977,57.0977,56.8798,56.8798,64964.0
2024-02-02 15:40:00,60.04,60.07,59.85,59.89,104345.0,56.8798,56.9082,56.6998,56.7377,104345.0
2024-02-02 15:50:00,59.88,59.96,59.76,59.82,430379.0,56.7282,56.804,56.6145,56.6714,430379.0
2024-02-05 09:30:00,59.16,59.29,58.63,58.9,76836.0,56.0461,56.1693,55.544,55.7998,76836.0
2024-02-05 09:40:00,58.88,59.07,58.74,59.07,43230.0,55.7808,55.9608,55.6482,55.9608,43230.0
2024-02-05 09:50:00,59.06,59.11,58.94,59.05,22340.0,55.9514,55.9987,55.8377,55.9419,22340.0
2024-02-05 10:00:00,59.04,59.09,58.79,58.81,32016.0,55.9324,55.9798,55.6956,55.7145,32016.0
2024-02-05 10:10:00,58.8,59.07,58.8,59.04,36674.0,55.7051,55.9608,55.7051,55.9324,36674.0
2024-02-05 10:20:00,59.03,59.15,59.0,59.0,32519.0,55.9229,56.0366,55.8945,55.8945,32519.0
2024-02-05 10:30:00,59.0,59.12,58.96,59.11,31894.0,55.8945,56.0082,55.8566,55.9987,31894.0
2024-02-05 10:40:00,59.13,59.18,59.04,59.06,28207.0,56.0177,56.065,55.9324,55.9514,28207.0
2024-02-05 10:50:00,59.06,59.12,59.02,59.11,22371.0,55.9514,56.0082,55.9135,55.9987,22371.0
2024-02-05 11:00:00,59.12,59.15,59.06,59.14,17472.0,56.0082,56.0366,55.9514,56.0272,17472.0
2024-02-05 11:10:00,59.13,59.19,59.11,59.17,15986.0,56.0177,56.0745,55.9987,56.0556,15986.0
2024-02-05 11:20:00,59.17,59.25,59.13,59.24,21246.0,56.0556,56.1314,56.0177,56.1219,21246.0
2024-02-05 11:30:00,59.24,59.25,59.16,59.17,19947.0,56.1219,56.1314,56.0461,56.0556,19947.0
2024-02-05 11:40:00,59.16,59.19,59.13,59.15,22563.0,56.0461,56.0745,56.0177,56.0366,22563.0
2024-02-05 11:50:00,59.14,59.16,59.09,59.1,18364.0,56.0272,56.0461,55.9798,55.9893,18364.0
2024-02-05 12:00:00,59.1,59.1,59.01,59.04,11151.0,55.9893,55.9893,55.904,55.9324,11151.0
2024-02-05 12:10:00,59.04,59.13,59.03,59.09,25013.0,55.9324,56.0177,55.9229,55.9798,25013.0
2024-02-05 12:20:00,59.09,59.09,58.98,58.98,20289.0,55.9798,55.9798,55.8756,55.8756,20289.0
2024-02-05 12:30:00,58.99,59.02,58.93,58.95,19040.0,55.885,55.9135,55.8282,55.8472,19040.0
2024-02-05 12:40:00,58.96,58.99,58.92,58.94,16448.0,55.8566,55.885,55.8187,55.8377,16448.0
2024-02-05 12:50:00,58.95,58.95,58.91,58.92,13649.0,55.8472,55.8472,55.8093,55.8187,13649.0
2024-02-05 13:00:00,58.93,58.93,58.87,58.92,17900.0,55.8282,55.8282,55.7714,55.8187,17900.0
2024-02-05 13:10:00,58.92,58.96,58.9,58.93,16695.0,55.8187,55.8566,55.7998,55.8282,16695.0
2024-02-05 13:20:00,58.93,58.95,58.82,58.84,38884.0,55.8282,55.8472,55.724,55.7429,38884.0
2024-02-05 13:30:00,58.84,58.89,58.8,58.89,20585.0,55.7429,55.7903,55.7051,55.7903,20585.0
2024-02-05 13:40:00,58.88,58.88,58.8,58.85,13925.0,55.7808,55.7808,55.7051,55.7524,13925.0
2024-02-05 13:50:00,58.85,58.93,58.85,58.92,17728.0,55.7524,55.8282,55.7524,55.8187,17728.0
2024-02-05 14:00:00,58.93,58.93,58.85,58.87,19699.0,55.8282,55.8282,55.7524,55.7714,19699.0
2024-02-05 14:10:00,58.86,58.9,58.82,58.89,13934.0,55.7619,55.7998,55.724,55.7903,13934.0
2024-02-05 14:20:00,58.89,58.91,58.86,58.88,17245.0,55.7903,55.8093,55.7619,55.7808,17245.0
2024-02-05 14:30:00,58.88,58.96,58.87,58.93,24017.0,55.7808,55.8566,55.7714,55.8282,24017.0
2024-02-05 14:40:00,58.93,58.96,58.9,58.94,17730.0,55.8282,55.8566,55.7998,55.8377,17730.0
2024-02-05 14:50:00,58.94,58.94,58.87,58.9,22831.0,55.8377,55.8377,55.7714,55.7998,22831.0
2024-02-05 15:00:00,58.9,58.91,58.85,58.88,57132.0,55.7998,55.8093,55.7524,55.7808,57132.0
2024-02-05 15:10:00,58.89,58.97,58.87,58.96,33110.0,55.7903,55.8661,55.7714,55.8566,33110.0
2024-02-05 15:20:00,58.96,59.06,58.93,59.04,33565.0,55.8566,55.9514,55.8282,55.9324,33565.0
2024-02-05 15:30:00,59.04,59.17,59.03,59.06,31994.0,55.9324,56.0556,55.9229,55.9514,31994.0
2024-02-05 15:40:00,59.05,59.06,58.67,58.67,85296.0,55.9419,55.9514,55.5819,55.5819,85296.0
2024-02-05 15:50:00,58.66,58.74,58.45,58.5,326732.0,55.5724,55.6482,55.3735,55.4208,326732.0
2024-02-06 09:30:00,58.39,58.47,58.27,58.37,38144.0,55.3166,55.3924,55.2029,55.2977,38144.0
2024-02-06 09:40:00,58.39,58.46,58.2,58.24,81046.0,55.3166,55.3829,55.1366,55.1745,81046.0
2024-02-06 09:50:00,58.24,58.4,58.18,58.35,36447.0,55.1745,55.3261,55.1177,55.2787,36447.0
2024-02-06 10:00:00,58.36,58.7,58.34,58.7,54205.0,55.2882,55.6103,55.2693,55.6103,54205.0
2024-02-06 10:10:00,58.68,58.68,58.52,58.61,35674.0,55.5914,55.5914,55.4398,55.5251,35674.0
2024-02-06 10:20:00,58.6,58.65,58.53,58.6,28179.0,55.5156,55.5629,55.4493,55.5156,28179.0
2024-02-06 10:30:00,58.58,58.67,58.56,58.58,36056.0,55.4966,55.5819,55.4777,55.4966,36056.0
2024-02-06 10:40:00,58.58,58.68,58.57,58.6,70055.0,55.4966,55.5914,55.4872,55.5156,70055.0
2024-02-06 10:50:00,58.59,58.62,58.5,58.54,43543.0,55.5061,55.5345,55.4208,55.4587,43543.0
2024-02-06 11:00:00,58.54,58.57,58.46,58.56,30603.0,55.4587,55.4872,55.3829,55.4777,30603.0
2024-02-06 11:10:00,58.55,58.65,58.55,58.65,38181.0,55.4682,55.5629,55.4682,55.5629,38181.0
2024-02-06 11:20:00,58.66,58.69,58.62,58.65,24061.0,55.5724,55.6008,55.5345,55.5629,24061.0
2024-02-06 11:30:00,58.65,58.65,58.45,58.45,23419.0,55.5629,55.5629,55.3735,55.3735,23419.0
2024-02-06 11:40:00,58.44,58.56,58.41,58.56,38547.0,55.364,55.4777,55.3356,55.4777,38547.0
2024-02-06 11:50:00,58.56,58.57,58.53,58.56,19383.0,55.4777,55.4872,55.4493,55.4777,19383.0
2024-02-06 12:00:00,58.55,58.68,58.55,58.64,26952.0,55.4682,55.5914,55.4682,55.5535,26952.0
2024-02-06 12:10:00,58.64,58.75,58.6,58.75,28561.0,55.5535,55.6577,55.5156,55.6577,28561.0
2024-02-06 12:20:00,58.75,58.79,58.67,58.7,39556.0,55.6577,55.6956,55.5819,55.6103,39556.0
2024-02-06 12:30:00,58.71,58.76,58.68,58.69,27662.0,55.6198,55.6672,55.5914,55.6008,27662.0
2024-02-06 12:40:00,58.68,58.73,58.67,58.69,18075.0,55.5914,55.6387,55.5819,55.6008,18075.0
2024-02-06 12:50:00,58.68,58.72,58.66,58.67,31485.0,55.5914,55.6293,55.5724,55.5819,31485.0
2024-02-06 13:00:00,58.67,58.75,58.66,58.73,31742.0,55.5819,55.6577,55.5724,55.6387,31742.0
2024-02-06 13:10:00,58.73,58.74,58.65,58.66,14874.0,55.6387,55.6482,55.5629,55.5724,14874.0
2024-02-06 13:20:00,58.66,58.67,58.59,58.66,24448.0,55.5724,55.5819,55.5061,55.5724,24448.0
2024-02-06 13:30:00,58.66,58.72,58.65,58.67,32548.0,55.5724,55.6293,55.5629,55.5819,32548.0
2024-02-06 13:40:00,58.66,58.7,58.63,58.7,20673.0,55.5724,55.6103,55.544,55.6103,20673.0
2024-02-06 13:50:00,58.7,58.72,58.65,58.68,23657.0,55.6103,55.6293,55.5629,55.5914,23657.0
2024-02-06 14:00:00,58.68,58.69,58.49,58.5,23486.0,55.5914,55.6008,55.4114,55.4208,23486.0
2024-02-06 14:10:00,58.49,58.59,58.49,58.58,19376.0,55.4114,55.5061,55.4114,55.4966,19376.0
2024-02-06 14:20:00,58.58,58.6,58.5,58.52,28359.0,55.4966,55.5156,55.4208,55.4398,28359.0
2024-02-06 14:30:00,58.51,58.53,58.43,58.44,19317.0,55.4303,55.4493,55.3545,55.364,19317.0
2024-02-06 14:40:00,58.44,58.49,58.39,58.48,30124.0,55.364,55.4114,55.3166,55.4019,30124.0
2024-02-06 14:50:00,58.48,58.56,58.48,58.54,22764.0,55.4019,55.4777,55.4019,55.4587,22764.0
2024-02-06 15:00:00,58.53,58.6,58.49,58.59,42949.0,55.4493,55.5156,55.4114,55.5061,42949.0
2024-02-06 15:10:00,58.6,58.62,58.53,58.54,29306.0,55.5156,55.5345,55.4493,55.4587,29306.0
2024-02-06 15:20:00,58.54,58.58,58.5,58.57,32664.0,55.4587,55.4966,55.4208,55.4872,32664.0
2024-02-06 15:30:00,58.57,58.66,58.53,58.63,60063.0,55.4872,55.5724,55.4493,55.544,60063.0
2024-02-06 15:40:00,58.64,58.68,58.59,58.61,63857.0,55.5535,55.5914,55.5061,55.5251,63857.0
2024-02-06 15:50:00,58.61,58.65,58.42,58.44,400534.0,55.5251,55.5629,55.3451,55.364,400534.0
2024-02-07 09:30:00,58.72,58.73,58.39,58.42,56270.0,55.6293,55.6387,55.3166,55.3451,56270.0
2024-02-07 09:40:00,58.46,58.46,58.2,58.37,24593.0,55.3829,55.3829,55.1366,55.2977,24593.0
2024-02-07 09:50:00,58.38,58.45,58.21,58.23,22923.0,55.3072,55.3735,55.1461,55.1651,22923.0
2024-02-07 10:00:00,58.22,58.31,58.18,58.25,34547.0,55.1556,55.2408,55.1177,55.184,34547.0
2024-02-07 10:10:00,58.23,58.31,58.14,58.3,28041.0,55.1651,55.2408,55.0798,55.2314,28041.0
2024-02-07 10:20:00,58.3,58.46,58.3,58.45,30913.0,55.2314,55.3829,55.2314,55.3735,30913.0
2024-02-07 10:30:00,58.46,58.51,58.31,58.45,35463.0,55.3829,55.4303,55.2408,55.3735,35463.0
2024-02-07 10:40:00,58.47,58.47,58.3,58.34,30284.0,55.3924,55.3924,55.2314,55.2693,30284.0
2024-02-07 10:50:00,58.34,58.41,58.29,58.4,35682.0,55.2693,55.3356,55.2219,55.3261,35682.0
2024-02-07 11:00:00,58.41,58.42,58.34,58.38,19689.0,55.3356,55.3451,55.2693,55.3072,19689.0
2024-02-07 11:10:00,58.38,58.38,58.21,58.25,89441.0,55.3072,55.3072,55.1461,55.184,89441.0
2024-02-07 11:20:00,58.26,58.28,58.18,58.22,68868.0,55.1935,55.2124,55.1177,55.1556,68868.0
2024-02-07 11:30:00,58.22,58.38,58.22,58.38,34586.0,55.1556,55.3072,55.1556,55.3072,34586.0
2024-02-07 11:40:00,58.38,58.38,58.29,58.34,25774.0,55.3072,55.3072,55.2219,55.2693,25774.0
2024-02-07 11:50:00,58.33,58.44,58.31,58.44,22657.0,55.2598,55.364,55.2408,55.364,22657.0
2024-02-07 12:00:00,58.46,58.49,58.41,58.42,16985.0,55.3829,55.4114,55.3356,55.3451,16985.0
2024-02-07 12:10:00,58.42,58.45,58.38,58.39,29456.0,55.3451,55.3735,55.3072,55.3166,29456.0
2024-02-07 12:20:00,58.4,58.41,58.33,58.33,19998.0,55.3261,55.3356,55.2598,55.2598,19998.0
2024-02-07 12:30:00,58.32,58.37,58.31,58.33,22548.0,55.2503,55.2977,55.2408,55.2598,22548.0
2024-02-07 12:40:00,58.33,58.39,58.31,58.35,47891.0,55.2598,55.3166,55.2408,55.2787,47891.0
2024-02-07 12:50:00,58.34,58.37,58.31,58.34,29250.0,55.2693,55.2977,55.2408,55.2693,29250.0
2024-02-07 13:00:00,58.33,58.45,58.32,58.36,37292.0,55.2598,55.3735,55.2503,55.2882,37292.0
2024-02-07 13:10:00,58.37,58.45,58.37,58.4,24023.0,55.2977,55.3735,55.2977,55.3261,24023.0
2024-02-07 13:20:00,58.39,58.4,58.33,58.37,18926.0,55.3166,55.3261,55.2598,55.2977,18926.0
2024-02-07 13:30:00,58.36,58.39,58.31,58.34,29407.0,55.2882,55.3166,55.2408,55.2693,29407.0
2024-02-07 13:40:00,58.34,58.34,58.28,58.32,26709.0,55.2693,55.2693,55.2124,55.2503,26709.0
2024-02-07 13:50:00,58.31,58.43,58.31,58.38,13780.0,55.2408,55.3545,55.2408,55.3072,13780.0
2024-02-07 14:00:00,58.37,58.49,58.37,58.44,21566.0,55.2977,55.4114,55.2977,55.364,21566.0
2024-02-07 14:10:00,58.44,58.45,58.38,58.4,17677.0,55.364,55.3735,55.3072,55.3261,17677.0
2024-02-07 14:20:00,58.41,58.44,58.36,58.43,15198.0,55.3356,55.364,55.2882,55.3545,15198.0
2024-02-07 14:30:00,58.43,58.5,58.4,58.49,18558.0,55.3545,55.4208,55.3261,55.4114,18558.0
2024-02-07 14:40:00,58.5,58.55,58.49,58.53,20831.0,55.4208,55.4682,55.4114,55.4493,20831.0
2024-02-07 14:50:00,58.54,58.58,58.5,58.58,22947.0,55.4587,55.4966,55.4208,55.4966,22947.0
2024-02-07 15:00:00,58.57,58.6,58.55,58.58,26203.0,55.4872,55.5156,55.4682,55.4966,26203.0
2024-02-07 15:10:00,58.58,58.61,58.48,58.5,35555.0,55.4966,55.5251,55.4019,55.4208,35555.0
2024-02-07 15:20:00,58.51,58.53,58.47,58.48,23469.0,55.4303,55.4493,55.3924,55.4019,23469.0
2024-02-07 15:30:00,58.49,58.55,58.41,58.41,47210.0,55.4114,55.4682,55.3356,55.3356,47210.0
2024-02-07 15:40:00,58.41,58.42,58.27,58.37,65277.0,55.3356,55.3451,55.2029,55.2977,65277.0
2024-02-07 15:50:00,58.37,58.46,58.31,58.37,227427.0,55.2977,55.3829,55.2408,55.2977,227427.0
2024-02-08 09:30:00,58.23,58.23,57.98,58.1,35933.0,55.1651,55.1651,54.9282,55.0419,35933.0
2024-02-08 09:40:00,58.09,58.17,58.03,58.12,48913.0,55.0324,55.1082,54.9756,55.0608,48913.0
2024-02-08 09:50:00,58.12,58.19,57.97,57.97,52280.0,55.0608,55.1272,54.9187,54.9187,52280.0
2024-02-08 10:00:00,57.97,58.06,57.96,58.04,38385.0,54.9187,55.004,54.9093,54.9851,38385.0
2024-02-08 10:10:00,58.05,58.05,57.86,57.94,29701.0,54.9945,54.9945,54.8145,54.8903,29701.0
2024-02-08 10:20:00,57.94,58.03,57.92,58.03,15250.0,54.8903,54.9756,54.8714,54.9756,15250.0
2024-02-08 10:30:00,58.02,58.03,57.84,57.88,27590.0,54.9661,54.9756,54.7956,54.8335,27590.0
2024-02-08 10:40:00,57.86,57.86,57.74,57.78,27054.0,54.8145,54.8145,54.7008,54.7387,27054.0
2024-02-08 10:50:00,57.77,57.91,57.75,57.9,29268.0,54.7293,54.8619,54.7103,54.8524,29268.0
2024-02-08 11:00:00,57.9,57.91,57.77,57.8,26971.0,54.8524,54.8619,54.7293,54.7577,26971.0
2024-02-08 11:10:00,57.79,57.8,57.71,57.78,20518.0,54.7482,54.7577,54.6724,54.7387,20518.0
2024-02-08 11:20:00,57.77,57.77,57.64,57.66,24270.0,54.7293,54.7293,54.6061,54.6251,24270.0
2024-02-08 11:30:00,57.65,57.73,57.64,57.68,21339.0,54.6156,54.6914,54.6061,54.644,21339.0
2024-02-08 11:40:00,57.69,57.74,57.68,57.74,19270.0,54.6535,54.7008,54.644,54.7008,19270.0
2024-02-08 11:50:00,57.74,57.76,57.68,57.73,26256.0,54.7008,54.7198,54.644,54.6914,26256.0
2024-02-08 12:00:00,57.73,57.73,57.64,57.65,27314.0,54.6914,54.6914,54.6061,54.6156,27314.0
2024-02-08 12:10:00,57.66,57.66,57.54,57.55,24039.0,54.6251,54.6251,54.5114,54.5208,24039.0
2024-02-08 12:20:00,57.55,57.6,57.53,57.57,28395.0,54.5208,54.5682,54.5019,54.5398,28395.0
2024-02-08 12:30:00,57.57,57.62,57.55,57.59,24683.0,54.5398,54.5872,54.5208,54.5587,24683.0
2024-02-08 12:40:00,57.59,57.69,57.58,57.62,20359.0,54.5587,54.6535,54.5493,54.5872,20359.0
2024-02-08 12:50:00,57.63,57.64,57.51,57.51,38891.0,54.5966,54.6061,54.4829,54.4829,38891.0
2024-02-08 13:00:00,57.52,57.75,57.51,57.7,37125.0,54.4924,54.7103,54.4829,54.6629,37125.0
2024-02-08 13:10:00,57.7,57.71,57.64,57.64,26683.0,54.6629,54.6724,54.6061,54.6061,26683.0
2024-02-08 13:20:00,57.65,57.65,57.52,57.54,21430.0,54.6156,54.6156,54.4924,54.5114,21430.0
2024-02-08 13:30:00,57.54,57.55,57.41,57.41,55553.0,54.5114,54.5208,54.3882,54.3882,55553.0
2024-02-08 13:40:00,57.41,57.46,57.4,57.45,30548.0,54.3882,54.4356,54.3787,54.4261,30548.0
2024-02-08 13:50:00,57.44,57.55,57.43,57.47,84372.0,54.4166,54.5208,54.4072,54.4451,84372.0
2024-02-08 14:00:00,57.49,57.59,57.48,57.58,33394.0,54.464,54.5587,54.4545,54.5493,33394.0
2024-02-08 14:10:00,57.58,57.66,57.53,57.54,36654.0,54.5493,54.6251,54.5019,54.5114,36654.0
2024-02-08 14:20:00,57.54,57.57,57.49,57.55,21104.0,54.5114,54.5398,54.464,54.5208,21104.0
2024-02-08 14:30:00,57.54,57.58,57.49,57.51,43069.0,54.5114,54.5493,54.464,54.4829,43069.0
2024-02-08 14:40:00,57.51,57.59,57.49,57.55,63050.0,54.4829,54.5587,54.464,54.5208,63050.0
2024-02-08 14:50:00,57.55,57.7,57.54,57.65,24670.0,54.5208,54.6629,54.5114,54.6156,24670.0
2024-02-08 15:00:00,57.67,57.68,57.48,57.5,42269.0,54.6345,54.644,54.4545,54.4735,42269.0
2024-02-08 15:10:00,57.49,57.58,57.47,57.57,22667.0,54.464,54.5493,54.4451,54.5398,22667.0
2024-02-08 15:20:00,57.57,57.63,57.56,57.62,23392.0,54.5398,54.5966,54.5303,54.5872,23392.0
2024-02-08 15:30:00,57.62,57.77,57.61,57.77,50696.0,54.5872,54.7293,54.5777,54.7293,50696.0
2024-02-08 15:40:00,57.77,57.84,57.76,57.83,79448.0,54.7293,54.7956,54.7198,54.7861,79448.0
2024-02-08 15:50:00,57.82,58.07,57.77,58.01,308291.0,54.7766,55.0135,54.7293,54.9566,308291.0
2024-02-09 09:30:00,57.9,58.07,57.78,58.06,33750.0,54.8524,55.0135,54.7387,55.004,33750.0
2024-02-09 09:40:00,58.05,58.13,57.91,57.98,51087.0,54.9945,55.0703,54.8619,54.9282,51087.0
2024-02-09 09:50:00,57.98,57.98,57.76,57.8,28275.0,54.9282,54.9282,54.7198,54.7577,28275.0
2024-02-09 10:00:00,57.8,57.97,57.77,57.96,26741.0,54.7577,54.9187,54.7293,54.9093,26741.0
2024-02-09 10:10:00,57.96,58.06,57.76,57.77,25898.0,54.9093,55.004,54.7198,54.7293,25898.0
2024-02-09 10:20:00,57.77,57.81,57.67,57.73,60113.0,54.7293,54.7672,54.6345,54.6914,60113.0
2024-02-09 10:30:00,57.71,57.82,57.7,57.79,80256.0,54.6724,54.7766,54.6629,54.7482,80256.0
2024-02-09 10:40:00,57.79,57.9,57.77,57.81,28552.0,54.7482,54.8524,54.7293,54.7672,28552.0
2024-02-09 10:50:00,57.8,57.85,57.73,57.81,21755.0,54.7577,54.8051,54.6914,54.7672,21755.0
2024-02-09 11:00:00,57.79,57.89,57.78,57.84,25083.0,54.7482,54.8429,54.7387,54.7956,25083.0
2024-02-09 11:10:00,57.83,57.87,57.8,57.85,18182.0,54.7861,54.824,54.7577,54.8051,18182.0
2024-02-09 11:20:00,57.85,57.89,57.83,57.86,11952.0,54.8051,54.8429,54.7861,54.8145,11952.0
2024-02-09 11:30:00,57.86,57.9,57.79,57.8,16851.0,54.8145,54.8524,54.7482,54.7577,16851.0
2024-02-09 11:40:00,57.79,57.83,57.77,57.78,22134.0,54.7482,54.7861,54.7293,54.7387,22134.0
2024-02-09 11:50:00,57.78,57.78,57.72,57.72,40626.0,54.7387,54.7387,54.6819,54.6819,40626.0
2024-02-09 12:00:00,57.72,57.74,57.67,57.69,22240.0,54.6819,54.7008,54.6345,54.6535,22240.0
2024-02-09 12:10:00,57.68,57.74,57.68,57.7,12902.0,54.644,54.7008,54.644,54.6629,12902.0
2024-02-09 12:20:00,57.7,57.86,57.69,57.83,34164.0,54.6629,54.8145,54.6535,54.7861,34164.0
2024-02-09 12:30:00,57.85,57.87,57.77,57.79,39693.0,54.8051,54.824,54.7293,54.7482,39693.0
2024-02-09 12:40:00,57.78,57.81,57.75,57.79,15142.0,54.7387,54.7672,54.7103,54.7482,15142.0
2024-02-09 12:50:00,57.8,57.87,57.78,57.85,23746.0,54.7577,54.824,54.7387,54.8051,23746.0
2024-02-09 13:00:00,57.86,57.86,57.78,57.82,17483.0,54.8145,54.8145,54.7387,54.7766,17483.0
2024-02-09 13:10:00,57.83,57.85,57.81,57.85,17281.0,54.7861,54.8051,54.7672,54.8051,17281.0
2024-02-09 13:20:00,57.86,57.88,57.81,57.83,11830.0,54.8145,54.8335,54.7672,54.7861,11830.0
2024-02-09 13:30:00,57.84,57.85,57.79,57.8,16577.0,54.7956,54.8051,54.7482,54.7577,16577.0
2024-02-09 13:40:00,57.8,57.82,57.76,57.79,16623.0,54.7577,54.7766,54.7198,54.7482,16623.0
2024-02-09 13:50:00,57.79,57.84,57.77,57.82,16896.0,54.7482,54.7956,54.7293,54.7766,16896.0
2024-02-09 14:00:00,57.83,57.89,57.82,57.88,15304.0,54.7861,54.8429,54.7766,54.8335,15304.0
2024-02-09 14:10:00,57.88,57.97,57.87,57.92,22674.0,54.8335,54.9187,54.824,54.8714,22674.0
2024-02-09 14:20:00,57.93,57.93,57.89,57.93,23703.0,54.8808,54.8808,54.8429,54.8808,23703.0
2024-02-09 14:30:00,57.94,57.98,57.9,57.98,13500.0,54.8903,54.9282,54.8524,54.9282,13500.0
2024-02-09 14:40:00,57.98,58.05,57.98,58.01,21406.0,54.9282,54.9945,54.9282,54.9566,21406.0
2024-02-09 14:50:00,58.01,58.1,58.0,58.09,32429.0,54.9566,55.0419,54.9472,55.0324,32429.0
2024-02-09 15:00:00,58.1,58.12,58.06,58.11,25231.0,55.0419,55.0608,55.004,55.0514,25231.0
2024-02-09 15:10:00,58.12,58.15,58.1,58.12,28962.0,55.0608,55.0893,55.0419,55.0608,28962.0
2024-02-09 15:20:00,58.13,58.16,58.09,58.15,31959.0,55.0703,55.0987,55.0324,55.0893,31959.0
2024-02-09 15:30:00,58.15,58.15,58.09,58.11,34063.0,55.0893,55.0893,55.0324,55.0514,34063.0
2024-02-09 15:40:00,58.11,58.12,58.02,58.08,58248.0,55.0514,55.0608,54.9661,55.0229,58248.0
2024-02-09 15:50:00,58.07,58.2,58.05,58.17,257727.0,55.0135,55.1366,54.9945,55.1082,257727.0
2024-02-12 09:30:00,58.2,58.38,58.04,58.14,36733.0,55.1366,55.3072,54.9851,55.0798,36733.0
2024-02-12 09:40:00,58.15,58.35,58.09,58.34,51944.0,55.0893,55.2787,55.0324,55.2693,51944.0
2024-02-12 09:50:00,58.33,58.33,58.19,58.21,39042.0,55.2598,55.2598,55.1272,55.1461,39042.0
2024-02-12 10:00:00,58.21,58.31,58.16,58.29,19094.0,55.1461,55.2408,55.0987,55.2219,19094.0
2024-02-12 10:10:00,58.32,58.37,58.25,58.36,29689.0,55.2503,55.2977,55.184,55.2882,29689.0
2024-02-12 10:20:00,58.35,58.37,58.24,58.29,70473.0,55.2787,55.2977,55.1745,55.2219,70473.0
2024-02-12 10:30:00,58.3,58.31,58.1,58.1,26514.0,55.2314,55.2408,55.0419,55.0419,26514.0
2024-02-12 10:40:00,58.11,58.16,58.05,58.08,20039.0,55.0514,55.0987,54.9945,55.0229,20039.0
2024-02-12 10:50:00,58.08,58.13,58.02,58.07,23645.0,55.0229,55.0703,54.9661,55.0135,23645.0
2024-02-12 11:00:00,58.06,58.28,58.06,58.27,25597.0,55.004,55.2124,55.004,55.2029,25597.0
2024-02-12 11:10:00,58.27,58.34,58.23,58.34,20950.0,55.2029,55.2693,55.1651,55.2693,20950.0
2024-02-12 11:20:00,58.34,58.45,58.33,58.44,26159.0,55.2693,55.3735,55.2598,55.364,26159.0
2024-02-12 11:30:00,58.44,58.48,58.38,58.44,79049.0,55.364,55.4019,55.3072,55.364,79049.0
2024-02-12 11:40:00,58.44,58.6,58.44,58.6,13216.0,55.364,55.5156,55.364,55.5156,13216.0
2024-02-12 11:50:00,58.59,58.62,58.55,58.61,20661.0,55.5061,55.5345,55.4682,55.5251,20661.0
2024-02-12 12:00:00,58.61,58.76,58.56,58.69,112821.0,55.5251,55.6672,55.4777,55.6008,112821.0
2024-02-12 12:10:00,58.7,58.8,58.66,58.79,20949.0,55.6103,55.7051,55.5724,55.6956,20949.0
2024-02-12 12:20:00,58.78,58.8,58.7,58.78,29602.0,55.6861,55.7051,55.6103,55.6861,29602.0
2024-02-12 12:30:00,58.77,58.77,58.69,58.7,31046.0,55.6766,55.6766,55.6008,55.6103,31046.0
2024-02-12 12:40:00,58.7,58.73,58.68,58.73,17055.0,55.6103,55.6387,55.5914,55.6387,17055.0
2024-02-12 12:50:00,58.73,58.78,58.72,58.77,28601.0,55.6387,55.6861,55.6293,55.6766,28601.0
2024-02-12 13:00:00,58.77,58.83,58.76,58.82,16664.0,55.6766,55.7335,55.6672,55.724,16664.0
2024-02-12 13:10:00,58.82,58.84,58.78,58.84,17995.0,55.724,55.7429,55.6861,55.7429,17995.0
2024-02-12 13:20:00,58.86,58.89,58.81,58.87,16156.0,55.7619,55.7903,55.7145,55.7714,16156.0
2024-02-12 13:30:00,58.86,58.95,58.85,58.92,33412.0,55.7619,55.8472,55.7524,55.8187,33412.0
2024-02-12 13:40:00,58.92,59.03,58.9,58.96,40927.0,55.8187,55.9229,55.7998,55.8566,40927.0
2024-02-12 13:50:00,58.95,59.0,58.89,58.92,20558.0,55.8472,55.8945,55.7903,55.8187,20558.0
2024-02-12 14:00:00,58.91,59.0,58.9,58.93,37271.0,55.8093,55.8945,55.7998,55.8282,37271.0
2024-02-12 14:10:00,58.94,59.02,58.91,59.01,18133.0,55.8377,55.9135,55.8093,55.904,18133.0
2024-02-12 14:20:00,59.0,59.07,58.98,58.98,38367.0,55.8945,55.9608,55.8756,55.8756,38367.0
2024-02-12 14:30:00,58.98,59.07,58.97,59.05,22809.0,55.8756,55.9608,55.8661,55.9419,22809.0
2024-02-12 14:40:00,59.05,59.07,58.9,58.91,30544.0,55.9419,55.9608,55.7998,55.8093,30544.0
2024-02-12 14:50:00,58.9,59.02,58.89,58.98,34536.0,55.7998,55.9135,55.7903,55.8756,34536.0
2024-02-12 15:00:00,58.98,59.1,58.94,58.96,51822.0,55.8756,55.9893,55.8377,55.8566,51822.0
2024-02-12 15:10:00,58.96,58.96,58.86,58.89,32129.0,55.8566,55.8566,55.7619,55.7903,32129.0
2024-02-12 15:20:00,58.88,58.89,58.82,58.84,47799.0,55.7808,55.7903,55.724,55.7429,47799.0
2024-02-12 15:30:00,58.84,58.91,58.82,58.9,62028.0,55.7429,55.8093,55.724,55.7998,62028.0
2024-02-12 15:40:00,58.91,59.0,58.9,58.97,61469.0,55.8093,55.8945,55.7998,55.8661,61469.0
2024-02-12 15:50:00,58.97,59.01,58.87,58.97,305574.0,55.8661,55.904,55.7714,55.8661,305574.0
2024-02-13 09:30:00,58.98,59.2,58.42,58.45,91020.0,55.8756,56.084,55.3451,55.3735,91020.0
2024-02-13 09:40:00,58.45,58.52,58.27,58.31,50993.0,55.3735,55.4398,55.2029,55.2408,50993.0
2024-02-13 09:50:00,58.32,58.43,58.3,58.33,41448.0,55.2503,55.3545,55.2314,55.2598,41448.0
2024-02-13 10:00:00,58.3,58.4,58.25,58.28,26835.0,55.2314,55.3261,55.184,55.2124,26835.0
2024-02-13 10:10:00,58.28,58.3,58.17,58.18,38578.0,55.2124,55.2314,55.1082,55.1177,38578.0
2024-02-13 10:20:00,58.15,58.15,57.9,57.91,45417.0,55.0893,55.0893,54.8524,54.8619,45417.0
2024-02-13 10:30:00,57.89,57.9,57.49,57.53,54512.0,54.8429,54.8524,54.464,54.5019,54512.0
2024-02-13 10:40:00,57.51,57.53,57.29,57.34,52031.0,54.4829,54.5019,54.2745,54.3219,52031.0
2024-02-13 10:50:00,57.35,57.43,57.31,57.42,38634.0,54.3314,54.4072,54.2935,54.3977,38634.0
2024-02-13 11:00:00,57.42,57.43,57.23,57.3,42514.0,54.3977,54.4072,54.2177,54.284,42514.0
2024-02-13 11:10:00,57.29,57.55,57.26,57.52,47421.0,54.2745,54.5208,54.2461,54.4924,47421.0
2024-02-13 11:20:00,57.51,57.77,57.51,57.69,23175.0,54.4829,54.7293,54.4829,54.6535,23175.0
2024-02-13 11:30:00,57.7,57.85,57.7,57.85,26978.0,54.6629,54.8051,54.6629,54.8051,26978.0
2024-02-13 11:40:00,57.86,57.92,57.83,57.9,53039.0,54.8145,54.8714,54.7861,54.8524,53039.0
2024-02-13 11:50:00,57.9,57.99,57.89,57.94,34618.0,54.8524,54.9377,54.8429,54.8903,34618.0
2024-02-13 12:00:00,57.94,57.98,57.89,57.96,37466.0,54.8903,54.9282,54.8429,54.9093,37466.0
2024-02-13 12:10:00,57.96,58.02,57.91,57.95,19158.0,54.9093,54.9661,54.8619,54.8998,19158.0
2024-02-13 12:20:00,57.95,58.04,57.91,58.02,26175.0,54.8998,54.9851,54.8619,54.9661,26175.0
2024-02-13 12:30:00,58.02,58.06,57.97,58.05,11132.0,54.9661,55.004,54.9187,54.9945,11132.0
2024-02-13 12:40:00,58.05,58.12,58.03,58.09,24340.0,54.9945,55.0608,54.9756,55.0324,24340.0
2024-02-13 12:50:00,58.09,58.21,58.07,58.19,20610.0,55.0324,55.1461,55.0135,55.1272,20610.0
2024-02-13 13:00:00,58.18,58.22,58.14,58.14,20797.0,55.1177,55.1556,55.0798,55.0798,20797.0
2024-02-13 13:10:00,58.14,58.15,58.09,58.15,25812.0,55.0798,55.0893,55.0324,55.0893,25812.0
2024-02-13 13:20:00,58.15,58.17,58.07,58.1,18167.0,55.0893,55.1082,55.0135,55.0419,18167.0
2024-02-13 13:30:00,58.09,58.09,57.94,57.97,27479.0,55.0324,55.0324,54.8903,54.9187,27479.0
2024-02-13 13:40:00,57.98,57.99,57.93,57.97,21898.0,54.9282,54.9377,54.8808,54.9187,21898.0
2024-02-13 13:50:00,57.97,58.02,57.95,58.02,22569.0,54.9187,54.9661,54.8998,54.9661,22569.0
2024-02-13 14:00:00,58.02,58.11,58.02,58.05,25939.0,54.9661,55.0514,54.9661,54.9945,25939.0
2024-02-13 14:10:00,58.05,58.06,57.9,57.93,43938.0,54.9945,55.004,54.8524,54.8808,43938.0
2024-02-13 14:20:00,57.94,57.98,57.87,57.89,34404.0,54.8903,54.9282,54.824,54.8429,34404.0
2024-02-13 14:30:00,57.87,57.97,57.86,57.97,26176.0,54.824,54.9187,54.8145,54.9187,26176.0
2024-02-13 14:40:00,57.98,57.98,57.77,57.78,33054.0,54.9282,54.9282,54.7293,54.7387,33054.0
2024-02-13 14:50:00,57.81,57.87,57.75,57.85,34062.0,54.7672,54.824,54.7103,54.8051,34062.0
2024-02-13 15:00:00,57.86,57.92,57.81,57.92,23605.0,54.8145,54.8714,54.7672,54.8714,23605.0
2024-02-13 15:10:00,57.92,58.05,57.91,58.02,33747.0,54.8714,54.9945,54.8619,54.9661,33747.0
2024-02-13 15:20:00,58.02,58.05,57.96,58.04,27971.0,54.9661,54.9945,54.9093,54.9851,27971.0
2024-02-13 15:30:00,58.03,58.17,58.01,58.05,57709.0,54.9756,55.1082,54.9566,54.9945,57709.0
2024-02-13 15:40:00,58.05,58.15,57.98,58.11,137646.0,54.9945,55.0893,54.9282,55.0514,137646.0
2024-02-13 15:50:00,58.1,58.31,58.07,58.3,339542.0,55.0419,55.2408,55.0135,55.2314,339542.0
2024-02-14 09:30:00,58.28,58.48,57.95,58.17,49742.0,55.2124,55.4019,54.8998,55.1082,49742.0
2024-02-14 09:40:00,58.17,58.33,58.11,58.24,46760.0,55.1082,55.2598,55.0514,55.1745,46760.0
2024-02-14 09:50:00,58.24,58.39,58.18,58.22,49664.0,55.1745,55.3166,55.1177,55.1556,49664.0
2024-02-14 10:00:00,58.22,58.23,57.82,57.88,49026.0,55.1556,55.1651,54.7766,54.8335,49026.0
2024-02-14 10:10:00,57.88,57.95,57.83,57.9,39540.0,54.8335,54.8998,54.7861,54.8524,39540.0
2024-02-14 10:20:00,57.92,58.1,57.92,58.02,31379.0,54.8714,55.0419,54.8714,54.9661,31379.0
2024-02-14 10:30:00,58.02,58.14,57.97,58.1,33740.0,54.9661,55.0798,54.9187,55.0419,33740.0
2024-02-14 10:40:00,58.11,58.12,57.97,58.01,44033.0,55.0514,55.0608,54.9187,54.9566,44033.0
2024-02-14 10:50:00,58.01,58.08,57.93,58.08,31388.0,54.9566,55.0229,54.8808,55.0229,31388.0
2024-02-14 11:00:00,58.08,58.14,58.05,58.1,36654.0,55.0229,55.0798,54.9945,55.0419,36654.0
2024-02-14 11:10:00,58.11,58.19,58.11,58.17,15407.0,55.0514,55.1272,55.0514,55.1082,15407.0
2024-02-14 11:20:00,58.17,58.25,58.12,58.21,18715.0,55.1082,55.184,55.0608,55.1461,18715.0
2024-02-14 11:30:00,58.21,58.28,58.16,58.2,36620.0,55.1461,55.2124,55.0987,55.1366,36620.0
2024-02-14 11:40:00,58.2,58.23,58.13,58.22,28789.0,55.1366,55.1651,55.0703,55.1556,28789.0
2024-02-14 11:50:00,58.21,58.22,58.05,58.05,30803.0,55.1461,55.1556,54.9945,54.9945,30803.0
2024-02-14 12:00:00,58.03,58.07,58.0,58.04,25162.0,54.9756,55.0135,54.9472,54.9851,25162.0
2024-02-14 12:10:00,58.04,58.16,58.0,58.15,151590.0,54.9851,55.0987,54.9472,55.0893,151590.0
2024-02-14 12:20:00,58.14,58.22,58.13,58.16,56074.0,55.0798,55.1556,55.0703,55.0987,56074.0
2024-02-14 12:30:00,58.16,58.34,58.15,58.33,63128.0,55.0987,55.2693,55.0893,55.2598,63128.0
2024-02-14 12:40:00,58.34,58.4,58.31,58.39,45155.0,55.2693,55.3261,55.2408,55.3166,45155.0
2024-02-14 12:50:00,58.39,58.39,58.32,58.34,56639.0,55.3166,55.3166,55.2503,55.2693,56639.0
2024-02-14 13:00:00,58.36,58.45,58.35,58.42,35249.0,55.2882,55.3735,55.2787,55.3451,35249.0
2024-02-14 13:10:00,58.42,58.53,58.38,58.51,44042.0,55.3451,55.4493,55.3072,55.4303,44042.0
2024-02-14 13:20:00,58.51,58.55,58.5,58.55,59498.0,55.4303,55.4682,55.4208,55.4682,59498.0
2024-02-14 13:30:00,58.55,58.57,58.51,58.53,55599.0,55.4682,55.4872,55.4303,55.4493,55599.0
2024-02-14 13:40:00,58.53,58.59,58.45,58.5,40457.0,55.4493,55.5061,55.3735,55.4208,40457.0
2024-02-14 13:50:00,58.5,58.5,58.41,58.44,29294.0,55.4208,55.4208,55.3356,55.364,29294.0
2024-02-14 14:00:00,58.45,58.45,58.27,58.27,50548.0,55.3735,55.3735,55.2029,55.2029,50548.0
2024-02-14 14:10:00,58.27,58.42,58.25,58.38,41940.0,55.2029,55.3451,55.184,55.3072,41940.0
2024-02-14 14:20:00,58.38,58.46,58.38,58.46,26243.0,55.3072,55.3829,55.3072,55.3829,26243.0
2024-02-14 14:30:00,58.46,58.51,58.41,58.48,38786.0,55.3829,55.4303,55.3356,55.4019,38786.0
2024-02-14 14:40:00,58.48,58.51,58.46,58.5,37707.0,55.4019,55.4303,55.3829,55.4208,37707.0
2024-02-14 14:50:00,58.5,58.5,58.43,58.47,34388.0,55.4208,55.4208,55.3545,55.3924,34388.0
2024-02-14 15:00:00,58.47,58.52,58.4,58.51,63989.0,55.3924,55.4398,55.3261,55.4303,63989.0
2024-02-14 15:10:00,58.5,58.62,58.5,58.58,45136.0,55.4208,55.5345,55.4208,55.4966,45136.0
2024-02-14 15:20:00,58.58,58.67,58.57,58.65,63641.0,55.4966,55.5819,55.4872,55.5629,63641.0
2024-02-14 15:30:00,58.65,58.66,58.53,58.57,77508.0,55.5629,55.5724,55.4493,55.4872,77508.0
2024-02-14 15:40:00,58.58,58.76,58.57,58.69,113532.0,55.4966,55.6672,55.4872,55.6008,113532.0
2024-02-14 15:50:00,58.7,58.74,58.61,58.65,551411.0,55.6103,55.6482,55.5251,55.5629,551411.0
2024-02-15 09:30:00,58.88,59.55,58.78,59.52,77461.0,55.7808,56.4156,55.6861,56.3872,77461.0
2024-02-15 09:40:00,59.52,59.67,59.32,59.37,88302.0,56.3872,56.5293,56.1977,56.245,88302.0
2024-02-15 09:50:00,59.37,59.54,59.32,59.54,66008.0,56.245,56.4061,56.1977,56.4061,66008.0
2024-02-15 10:00:00,59.56,59.57,59.14,59.18,66950.0,56.425,56.4345,56.0272,56.065,66950.0
2024-02-15 10:10:00,59.19,59.26,59.03,59.26,49036.0,56.0745,56.1408,55.9229,56.1408,49036.0
2024-02-15 10:20:00,59.26,59.41,59.26,59.37,25582.0,56.1408,56.2829,56.1408,56.245,25582.0
2024-02-15 10:30:00,59.36,59.36,59.18,59.25,120516.0,56.2356,56.2356,56.065,56.1314,120516.0
2024-02-15 10:40:00,59.25,59.27,59.09,59.11,53581.0,56.1314,56.1503,55.9798,55.9987,53581.0
2024-02-15 10:50:00,59.09,59.12,59.03,59.09,32785.0,55.9798,56.0082,55.9229,55.9798,32785.0
2024-02-15 11:00:00,59.08,59.2,59.03,59.03,30956.0,55.9703,56.084,55.9229,55.9229,30956.0
2024-02-15 11:10:00,59.03,59.06,58.91,58.94,29799.0,55.9229,55.9514,55.8093,55.8377,29799.0
2024-02-15 11:20:00,58.93,58.96,58.75,58.78,47409.0,55.8282,55.8566,55.6577,55.6861,47409.0
2024-02-15 11:30:00,58.78,58.85,58.76,58.85,74504.0,55.6861,55.7524,55.6672,55.7524,74504.0
2024-02-15 11:40:00,58.85,58.88,58.78,58.86,41970.0,55.7524,55.7808,55.6861,55.7619,41970.0
2024-02-15 11:50:00,58.84,58.95,58.84,58.94,37323.0,55.7429,55.8472,55.7429,55.8377,37323.0
2024-02-15 12:00:00,58.93,59.02,58.91,58.97,19702.0,55.8282,55.9135,55.8093,55.8661,19702.0
2024-02-15 12:10:00,58.97,59.02,58.93,59.02,27906.0,55.8661,55.9135,55.8282,55.9135,27906.0
2024-02-15 12:20:00,59.02,59.02,58.94,58.97,18451.0,55.9135,55.9135,55.8377,55.8661,18451.0
2024-02-15 12:30:00,58.98,59.0,58.95,58.96,18022.0,55.8756,55.8945,55.8472,55.8566,18022.0
2024-02-15 12:40:00,58.96,58.99,58.91,58.98,20744.0,55.8566,55.885,55.8093,55.8756,20744.0
2024-02-15 12:50:00,59.01,59.03,58.98,59.0,36218.0,55.904,55.9229,55.8756,55.8945,36218.0
2024-02-15 13:00:00,59.0,59.08,58.97,59.08,38054.0,55.8945,55.9703,55.8661,55.9703,38054.0
2024-02-15 13:10:00,59.08,59.15,59.05,59.14,129021.0,55.9703,56.0366,55.9419,56.0272,129021.0
2024-02-15 13:20:00,59.14,59.17,59.11,59.16,45036.0,56.0272,56.0556,55.9987,56.0461,45036.0
2024-02-15 13:30:00,59.17,59.2,59.1,59.1,37022.0,56.0556,56.084,55.9893,55.9893,37022.0
2024-02-15 13:40:00,59.11,59.15,59.02,59.08,41796.0,55.9987,56.0366,55.9135,55.9703,41796.0
2024-02-15 13:50:00,59.08,59.11,59.03,59.05,39788.0,55.9703,55.9987,55.9229,55.9419,39788.0
2024-02-15 14:00:00,59.05,59.08,58.98,59.04,42277.0,55.9419,55.9703,55.8756,55.9324,42277.0
2024-02-15 14:10:00,59.05,59.07,59.02,59.04,27061.0,55.9419,55.9608,55.9135,55.9324,27061.0
2024-02-15 14:20:00,59.04,59.1,59.02,59.07,32337.0,55.9324,55.9893,55.9135,55.9608,32337.0
2024-02-15 14:30:00,59.06,59.06,58.97,58.98,93665.0,55.9514,55.9514,55.8661,55.8756,93665.0
2024-02-15 14:40:00,58.98,59.03,58.97,59.03,34434.0,55.8756,55.9229,55.8661,55.9229,34434.0
2024-02-15 14:50:00,59.04,59.06,58.97,59.01,50817.0,55.9324,55.9514,55.8661,55.904,50817.0
2024-02-15 15:00:00,59.02,59.02,58.89,58.95,40545.0,55.9135,55.9135,55.7903,55.8472,40545.0
2024-02-15 15:10:00,58.96,59.02,58.96,59.02,47010.0,55.8566,55.9135,55.8566,55.9135,47010.0
2024-02-15 15:20:00,59.0,59.03,58.93,58.96,36250.0,55.8945,55.9229,55.8282,55.8566,36250.0
2024-02-15 15:30:00,58.96,59.03,58.9,58.92,66085.0,55.8566,55.9229,55.7998,55.8187,66085.0
2024-02-15 15:40:00,58.92,59.02,58.91,59.0,49413.0,55.8187,55.9135,55.8093,55.8945,49413.0
2024-02-15 15:50:00,59.0,59.06,58.93,59.02,395937.0,55.8945,55.9514,55.8282,55.9135,395937.0
2024-02-16 09:30:00,58.85,59.0,58.58,58.67,126214.0,55.7524,55.8945,55.4966,55.5819,126214.0
2024-02-16 09:40:00,58.67,58.78,58.56,58.74,37979.0,55.5819,55.6861,55.4777,55.6482,37979.0
2024-02-16 09:50:00,58.74,58.93,58.74,58.8,41956.0,55.6482,55.8282,55.6482,55.7051,41956.0
2024-02-16 10:00:00,58.76,58.91,58.66,58.79,52877.0,55.6672,55.8093,55.5724,55.6956,52877.0
2024-02-16 10:10:00,58.76,58.9,58.71,58.81,44338.0,55.6672,55.7998,55.6198,55.7145,44338.0
2024-02-16 10:20:00,58.81,58.86,58.69,58.86,19113.0,55.7145,55.7619,55.6008,55.7619,19113.0
2024-02-16 10:30:00,58.83,58.86,58.73,58.75,33563.0,55.7335,55.7619,55.6387,55.6577,33563.0
2024-02-16 10:40:00,58.76,58.79,58.69,58.72,30056.0,55.6672,55.6956,55.6008,55.6293,30056.0
2024-02-16 10:50:00,58.73,58.85,58.72,58.83,27923.0,55.6387,55.7524,55.6293,55.7335,27923.0
2024-02-16 11:00:00,58.84,58.92,58.84,58.92,19832.0,55.7429,55.8187,55.7429,55.8187,19832.0
2024-02-16 11:10:00,58.91,58.94,58.78,58.81,28424.0,55.8093,55.8377,55.6861,55.7145,28424.0
2024-02-16 11:20:00,58.81,58.95,58.8,58.93,17368.0,55.7145,55.8472,55.7051,55.8282,17368.0
2024-02-16 11:30:00,58.92,59.01,58.86,59.01,29839.0,55.8187,55.904,55.7619,55.904,29839.0
2024-02-16 11:40:00,59.0,59.11,58.98,59.04,27994.0,55.8945,55.9987,55.8756,55.9324,27994.0
2024-02-16 11:50:00,59.04,59.07,58.99,59.0,9969.0,55.9324,55.9608,55.885,55.8945,9969.0
2024-02-16 12:00:00,59.0,59.03,58.98,59.0,17830.0,55.8945,55.9229,55.8756,55.8945,17830.0
2024-02-16 12:10:00,59.01,59.08,58.99,59.06,25056.0,55.904,55.9703,55.885,55.9514,25056.0
2024-02-16 12:20:00,59.06,59.07,58.99,59.01,26353.0,55.9514,55.9608,55.885,55.904,26353.0
2024-02-16 12:30:00,59.01,59.03,58.97,59.0,17090.0,55.904,55.9229,55.8661,55.8945,17090.0
2024-02-16 12:40:00,59.0,59.11,58.97,59.08,18403.0,55.8945,55.9987,55.8661,55.9703,18403.0
2024-02-16 12:50:00,59.08,59.17,59.08,59.14,17688.0,55.9703,56.0556,55.9703,56.0272,17688.0
2024-02-16 13:00:00,59.14,59.18,59.12,59.16,13506.0,56.0272,56.065,56.0082,56.0461,13506.0
2024-02-16 13:10:00,59.16,59.22,59.14,59.21,13208.0,56.0461,56.1029,56.0272,56.0935,13208.0
2024-02-16 13:20:00,59.21,59.23,59.16,59.16,19875.0,56.0935,56.1124,56.0461,56.0461,19875.0
2024-02-16 13:30:00,59.18,59.19,59.13,59.17,14017.0,56.065,56.0745,56.0177,56.0556,14017.0
2024-02-16 13:40:00,59.16,59.17,59.13,59.14,14564.0,56.0461,56.0556,56.0177,56.0272,14564.0
2024-02-16 13:50:00,59.14,59.18,59.11,59.18,8021.0,56.0272,56.065,55.9987,56.065,8021.0
2024-02-16 14:00:00,59.17,59.17,59.1,59.15,19297.0,56.0556,56.0556,55.9893,56.0366,19297.0
2024-02-16 14:10:00,59.16,59.23,59.13,59.22,18467.0,56.0461,56.1124,56.0177,56.1029,18467.0
2024-02-16 14:20:00,59.2,59.23,59.18,59.21,17787.0,56.084,56.1124,56.065,56.0935,17787.0
2024-02-16 14:30:00,59.2,59.24,59.18,59.23,14653.0,56.084,56.1219,56.065,56.1124,14653.0
2024-02-16 14:40:00,59.24,59.27,59.06,59.07,28230.0,56.1219,56.1503,55.9514,55.9608,28230.0
2024-02-16 14:50:00,59.05,59.17,59.04,59.11,19928.0,55.9419,56.0556,55.9324,55.9987,19928.0
2024-02-16 15:00:00,59.11,59.15,59.08,59.14,27211.0,55.9987,56.0366,55.9703,56.0272,27211.0
2024-02-16 15:10:00,59.13,59.16,59.06,59.15,65447.0,56.0177,56.0461,55.9514,56.0366,65447.0
2024-02-16 15:20:00,59.15,59.21,59.14,59.17,23720.0,56.0366,56.0935,56.0272,56.0556,23720.0
2024-02-16 15:30:00,59.18,59.27,59.18,59.22,51236.0,56.065,56.1503,56.065,56.1029,51236.0
2024-02-16 15:40:00,59.23,59.25,58.98,58.99,71891.0,56.1124,56.1314,55.8756,55.885,71891.0
2024-02-16 15:50:00,58.99,59.1,58.98,59.04,234763.0,55.885,55.9893,55.8756,55.9324,234763.0
2024-02-20 09:30:00,59.11,59.44,58.95,59.38,68500.0,55.9987,56.3114,55.8472,56.2545,68500.0
2024-02-20 09:40:00,59.36,59.69,59.35,59.5,66284.0,56.2356,56.5482,56.2261,56.3682,66284.0
2024-02-20 09:50:00,59.51,59.68,59.46,59.48,33178.0,56.3777,56.5387,56.3303,56.3493,33178.0
2024-02-20 10:00:00,59.49,59.56,59.41,59.52,24298.0,56.3587,56.425,56.2829,56.3872,24298.0
2024-02-20 10:10:00,59.53,59.76,59.53,59.76,18451.0,56.3966,56.6145,56.3966,56.6145,18451.0
2024-02-20 10:20:00,59.76,59.79,59.66,59.78,45225.0,56.6145,56.6429,56.5198,56.6335,45225.0
2024-02-20 10:30:00,59.78,59.85,59.7,59.75,31998.0,56.6335,56.6998,56.5577,56.605,31998.0
2024-02-20 10:40:00,59.75,59.8,59.69,59.76,23752.0,56.605,56.6524,56.5482,56.6145,23752.0
2024-02-20 10:50:00,59.78,59.79,59.55,59.56,23780.0,56.6335,56.6429,56.4156,56.425,23780.0
2024-02-20 11:00:00,59.56,59.59,59.5,59.55,21953.0,56.425,56.4535,56.3682,56.4156,21953.0
2024-02-20 11:10:00,59.55,59.61,59.52,59.6,15413.0,56.4156,56.4724,56.3872,56.4629,15413.0
2024-02-20 11:20:00,59.6,59.62,59.49,59.53,42030.0,56.4629,56.4819,56.3587,56.3966,42030.0
2024-02-20 11:30:00,59.54,59.6,59.48,59.52,77960.0,56.4061,56.4629,56.3493,56.3872,77960.0
2024-02-20 11:40:00,59.51,59.51,59.39,59.4,21867.0,56.3777,56.3777,56.264,56.2735,21867.0
2024-02-20 11:50:00,59.4,59.53,59.4,59.45,17540.0,56.2735,56.3966,56.2735,56.3208,17540.0
2024-02-20 12:00:00,59.45,59.46,59.36,59.44,22449.0,56.3208,56.3303,56.2356,56.3114,22449.0
2024-02-20 12:10:00,59.43,59.48,59.39,59.45,11490.0,56.3019,56.3493,56.264,56.3208,11490.0
2024-02-20 12:20:00,59.44,59.44,59.35,59.36,15651.0,56.3114,56.3114,56.2261,56.2356,15651.0
2024-02-20 12:30:00,59.35,59.41,59.34,59.38,18104.0,56.2261,56.2829,56.2166,56.2545,18104.0
2024-02-20 12:40:00,59.4,59.48,59.4,59.48,18579.0,56.2735,56.3493,56.2735,56.3493,18579.0
2024-02-20 12:50:00,59.48,59.5,59.44,59.48,22253.0,56.3493,56.3682,56.3114,56.3493,22253.0
2024-02-20 13:00:00,59.49,59.53,59.48,59.5,19115.0,56.3587,56.3966,56.3493,56.3682,19115.0
2024-02-20 13:10:00,59.49,59.5,59.44,59.45,28077.0,56.3587,56.3682,56.3114,56.3208,28077.0
2024-02-20 13:20:00,59.44,59.45,59.38,59.44,18877.0,56.3114,56.3208,56.2545,56.3114,18877.0
2024-02-20 13:30:00,59.43,59.43,59.31,59.34,18235.0,56.3019,56.3019,56.1882,56.2166,18235.0
2024-02-20 13:40:00,59.34,59.43,59.32,59.38,12980.0,56.2166,56.3019,56.1977,56.2545,12980.0
2024-02-20 13:50:00,59.39,59.44,59.33,59.35,14275.0,56.264,56.3114,56.2072,56.2261,14275.0
2024-02-20 14:00:00,59.35,59.39,59.32,59.33,11157.0,56.2261,56.264,56.1977,56.2072,11157.0
2024-02-20 14:10:00,59.32,59.37,59.27,59.37,25921.0,56.1977,56.245,56.1503,56.245,25921.0
2024-02-20 14:20:00,59.36,59.36,59.3,59.33,13709.0,56.2356,56.2356,56.1787,56.2072,13709.0
2024-02-20 14:30:00,59.31,59.32,59.25,59.26,18553.0,56.1882,56.1977,56.1314,56.1408,18553.0
2024-02-20 14:40:00,59.26,59.31,59.26,59.31,15587.0,56.1408,56.1882,56.1408,56.1882,15587.0
2024-02-20 14:50:00,59.32,59.39,59.32,59.37,16130.0,56.1977,56.264,56.1977,56.245,16130.0
2024-02-20 15:00:00,59.37,59.39,59.31,59.32,27450.0,56.245,56.264,56.1882,56.1977,27450.0
2024-02-20 15:10:00,59.31,59.32,59.26,59.27,28342.0,56.1882,56.1977,56.1408,56.1503,28342.0
2024-02-20 15:20:00,59.27,59.33,59.26,59.31,24832.0,56.1503,56.2072,56.1408,56.1882,24832.0
2024-02-20 15:30:00,59.31,59.31,59.15,59.2,56146.0,56.1882,56.1882,56.0366,56.084,56146.0
2024-02-20 15:40:00,59.2,59.23,59.14,59.18,42009.0,56.084,56.1124,56.0272,56.065,42009.0
2024-02-20 15:50:00,59.19,59.28,59.14,59.19,176209.0,56.0745,56.1598,56.0272,56.0745,176209.0
2024-02-21 09:30:00,59.73,59.73,59.38,59.59,46211.0,56.5861,56.5861,56.2545,56.4535,46211.0
2024-02-21 09:40:00,59.61,59.98,59.61,59.93,54161.0,56.4724,56.8229,56.4724,56.7756,54161.0
2024-02-21 09:50:00,59.93,60.08,59.91,59.91,43783.0,56.7756,56.9177,56.7566,56.7566,43783.0
2024-02-21 10:00:00,59.9,59.91,59.68,59.79,42098.0,56.7472,56.7566,56.5387,56.6429,42098.0
2024-02-21 10:10:00,59.78,59.82,59.73,59.79,37188.0,56.6335,56.6714,56.5861,56.6429,37188.0
2024-02-21 10:20:00,59.8,59.94,59.79,59.9,51114.0,56.6524,56.785,56.6429,56.7472,51114.0
2024-02-21 10:30:00,59.88,59.92,59.78,59.85,30867.0,56.7282,56.7661,56.6335,56.6998,30867.0
2024-02-21 10:40:00,59.84,59.84,59.63,59.67,30567.0,56.6903,56.6903,56.4914,56.5293,30567.0
2024-02-21 10:50:00,59.67,59.78,59.66,59.71,23404.0,56.5293,56.6335,56.5198,56.5672,23404.0
2024-02-21 11:00:00,59.73,59.77,59.69,59.76,19240.0,56.5861,56.624,56.5482,56.6145,19240.0
2024-02-21 11:10:00,59.76,59.83,59.75,59.79,26867.0,56.6145,56.6808,56.605,56.6429,26867.0
2024-02-21 11:20:00,59.78,59.79,59.72,59.76,24416.0,56.6335,56.6429,56.5766,56.6145,24416.0
2024-02-21 11:30:00,59.77,59.83,59.71,59.82,29823.0,56.624,56.6808,56.5672,56.6714,29823.0
2024-02-21 11:40:00,59.84,59.95,59.83,59.93,29368.0,56.6903,56.7945,56.6808,56.7756,29368.0
2024-02-21 11:50:00,59.93,60.0,59.9,59.92,13680.0,56.7756,56.8419,56.7472,56.7661,13680.0
2024-02-21 12:00:00,59.92,60.02,59.91,60.01,39793.0,56.7661,56.8608,56.7566,56.8514,39793.0
2024-02-21 12:10:00,60.01,60.17,60.0,60.12,57132.0,56.8514,57.0029,56.8419,56.9556,57132.0
2024-02-21 12:20:00,60.13,60.13,60.02,60.04,33764.0,56.965,56.965,56.8608,56.8798,33764.0
2024-02-21 12:30:00,60.04,60.04,59.93,59.96,34566.0,56.8798,56.8798,56.7756,56.804,34566.0
2024-02-21 12:40:00,59.96,60.0,59.92,59.98,32404.0,56.804,56.8419,56.7661,56.8229,32404.0
2024-02-21 12:50:00,59.97,60.05,59.96,60.04,22472.0,56.8135,56.8893,56.804,56.8798,22472.0
2024-02-21 13:00:00,60.04,60.05,59.85,59.96,38187.0,56.8798,56.8893,56.6998,56.804,38187.0
2024-02-21 13:10:00,59.96,59.98,59.92,59.97,19977.0,56.804,56.8229,56.7661,56.8135,19977.0
2024-02-21 13:20:00,59.97,60.0,59.93,59.93,27669.0,56.8135,56.8419,56.7756,56.7756,27669.0
2024-02-21 13:30:00,59.94,59.94,59.81,59.82,22425.0,56.785,56.785,56.6619,56.6714,22425.0
2024-02-21 13:40:00,59.82,59.93,59.76,59.92,28076.0,56.6714,56.7756,56.6145,56.7661,28076.0
2024-02-21 13:50:00,59.92,59.92,59.81,59.86,24886.0,56.7661,56.7661,56.6619,56.7093,24886.0
2024-02-21 14:00:00,59.84,59.88,59.78,59.8,37504.0,56.6903,56.7282,56.6335,56.6524,37504.0
2024-02-21 14:10:00,59.8,59.8,59.74,59.76,35955.0,56.6524,56.6524,56.5956,56.6145,35955.0
2024-02-21 14:20:00,59.76,59.81,59.7,59.78,38229.0,56.6145,56.6619,56.5577,56.6335,38229.0
2024-02-21 14:30:00,59.79,59.82,59.74,59.78,25431.0,56.6429,56.6714,56.5956,56.6335,25431.0
2024-02-21 14:40:00,59.78,59.82,59.75,59.77,30565.0,56.6335,56.6714,56.605,56.624,30565.0
2024-02-21 14:50:00,59.76,59.77,59.73,59.76,29635.0,56.6145,56.624,56.5861,56.6145,29635.0
2024-02-21 15:00:00,59.77,59.78,59.69,59.71,41612.0,56.624,56.6335,56.5482,56.5672,41612.0
2024-02-21 15:10:00,59.71,59.72,59.63,59.68,38425.0,56.5672,56.5766,56.4914,56.5387,38425.0
2024-02-21 15:20:00,59.68,59.75,59.64,59.73,56436.0,56.5387,56.605,56.5008,56.5861,56436.0
2024-02-21 15:30:00,59.74,59.89,59.7,59.83,83305.0,56.5956,56.7377,56.5577,56.6808,83305.0
2024-02-21 15:40:00,59.82,59.85,59.7,59.73,83122.0,56.6714,56.6998,56.5577,56.5861,83122.0
2024-02-21 15:50:00,59.73,59.89,59.7,59.79,497255.0,56.5861,56.7377,56.5577,56.6429,497255.0
2024-02-22 09:30:00,59.19,59.2,58.81,59.01,93973.0,56.0745,56.084,55.7145,55.904,93973.0
2024-02-22 09:40:00,59.01,59.04,58.75,58.93,54778.0,55.904,55.9324,55.6577,55.8282,54778.0
2024-02-22 09:50:00,58.91,59.13,58.89,58.92,67813.0,55.8093,56.0177,55.7903,55.8187,67813.0
2024-02-22 10:00:00,58.93,59.01,58.76,58.76,65787.0,55.8282,55.904,55.6672,55.6672,65787.0
2024-02-22 10:10:00,58.76,58.8,58.56,58.59,60455.0,55.6672,55.7051,55.4777,55.5061,60455.0
2024-02-22 10:20:00,58.6,58.73,58.55,58.68,61643.0,55.5156,55.6387,55.4682,55.5914,61643.0
2024-02-22 10:30:00,58.64,58.88,58.61,58.8,49140.0,55.5535,55.7808,55.5251,55.7051,49140.0
2024-02-22 10:40:00,58.84,59.01,58.83,58.97,71881.0,55.7429,55.904,55.7335,55.8661,71881.0
2024-02-22 10:50:00,58.96,58.96,58.8,58.96,37882.0,55.8566,55.8566,55.7051,55.8566,37882.0
2024-02-22 11:00:00,58.96,58.99,58.79,58.86,54283.0,55.8566,55.885,55.6956,55.7619,54283.0
2024-02-22 11:10:00,58.87,59.07,58.86,59.04,22989.0,55.7714,55.9608,55.7619,55.9324,22989.0
2024-02-22 11:20:00,59.04,59.1,58.99,59.09,24104.0,55.9324,55.9893,55.885,55.9798,24104.0
2024-02-22 11:30:00,59.1,59.12,59.04,59.05,32043.0,55.9893,56.0082,55.9324,55.9419,32043.0
2024-02-22 11:40:00,59.05,59.1,58.94,58.96,46906.0,55.9419,55.9893,55.8377,55.8566,46906.0
2024-02-22 11:50:00,58.97,59.08,58.96,59.06,34281.0,55.8661,55.9703,55.8566,55.9514,34281.0
2024-02-22 12:00:00,59.06,59.13,59.05,59.1,28207.0,55.9514,56.0177,55.9419,55.9893,28207.0
2024-02-22 12:10:00,59.1,59.19,59.06,59.18,47662.0,55.9893,56.0745,55.9514,56.065,47662.0
2024-02-22 12:20:00,59.19,59.26,59.18,59.21,26737.0,56.0745,56.1408,56.065,56.0935,26737.0
2024-02-22 12:30:00,59.22,59.28,59.2,59.25,22659.0,56.1029,56.1598,56.084,56.1314,22659.0
2024-02-22 12:40:00,59.25,59.31,59.24,59.3,25724.0,56.1314,56.1882,56.1219,56.1787,25724.0
2024-02-22 12:50:00,59.3,59.31,59.2,59.25,30866.0,56.1787,56.1882,56.084,56.1314,30866.0
2024-02-22 13:00:00,59.25,59.29,59.22,59.26,14880.0,56.1314,56.1693,56.1029,56.1408,14880.0
2024-02-22 13:10:00,59.24,59.38,59.2,59.37,34478.0,56.1219,56.2545,56.084,56.245,34478.0
2024-02-22 13:20:00,59.38,59.43,59.35,59.41,31014.0,56.2545,56.3019,56.2261,56.2829,31014.0
2024-02-22 13:30:00,59.41,59.47,59.41,59.46,21920.0,56.2829,56.3398,56.2829,56.3303,21920.0
2024-02-22 13:40:00,59.46,59.51,59.42,59.44,23683.0,56.3303,56.3777,56.2924,56.3114,23683.0
2024-02-22 13:50:00,59.44,59.44,59.34,59.37,41336.0,56.3114,56.3114,56.2166,56.245,41336.0
2024-02-22 14:00:00,59.37,59.49,59.37,59.46,21931.0,56.245,56.3587,56.245,56.3303,21931.0
2024-02-22 14:10:00,59.45,59.46,59.39,59.42,23568.0,56.3208,56.3303,56.264,56.2924,23568.0
2024-02-22 14:20:00,59.42,59.48,59.4,59.43,25544.0,56.2924,56.3493,56.2735,56.3019,25544.0
2024-02-22 14:30:00,59.44,59.44,59.29,59.35,51989.0,56.3114,56.3114,56.1693,56.2261,51989.0
2024-02-22 14:40:00,59.36,59.38,59.21,59.22,31431.0,56.2356,56.2545,56.0935,56.1029,31431.0
2024-02-22 14:50:00,59.22,59.29,59.2,59.23,35670.0,56.1029,56.1693,56.084,56.1124,35670.0
2024-02-22 15:00:00,59.25,59.42,59.25,59.36,44855.0,56.1314,56.2924,56.1314,56.2356,44855.0
2024-02-22 15:10:00,59.36,59.38,59.32,59.34,40824.0,56.2356,56.2545,56.1977,56.2166,40824.0
2024-02-22 15:20:00,59.34,59.41,59.29,59.37,48386.0,56.2166,56.2829,56.1693,56.245,48386.0
2024-02-22 15:30:00,59.37,59.41,59.24,59.4,58036.0,56.245,56.2829,56.1219,56.2735,58036.0
2024-02-22 15:40:00,59.41,59.41,59.28,59.34,60699.0,56.2829,56.2829,56.1598,56.2166,60699.0
2024-02-22 15:50:00,59.33,59.41,59.22,59.32,279110.0,56.2072,56.2829,56.1029,56.1977,279110.0
2024-02-23 09:30:00,59.29,59.49,59.09,59.31,40940.0,56.1693,56.3587,55.9798,56.1882,40940.0
2024-02-23 09:40:00,59.33,59.56,59.3,59.55,46112.0,56.2072,56.425,56.1787,56.4156,46112.0
2024-02-23 09:50:00,59.55,59.69,59.46,59.69,35451.0,56.4156,56.5482,56.3303,56.5482,35451.0
2024-02-23 10:00:00,59.7,59.93,59.64,59.92,34122.0,56.5577,56.7756,56.5008,56.7661,34122.0
2024-02-23 10:10:00,59.93,59.94,59.77,59.83,29740.0,56.7756,56.785,56.624,56.6808,29740.0
2024-02-23 10:20:00,59.85,59.98,59.84,59.97,30229.0,56.6998,56.8229,56.6903,56.8135,30229.0
2024-02-23 10:30:00,59.98,60.01,59.9,59.95,21562.0,56.8229,56.8514,56.7472,56.7945,21562.0
2024-02-23 10:40:00,59.95,59.99,59.84,59.99,105318.0,56.7945,56.8324,56.6903,56.8324,105318.0
2024-02-23 10:50:00,59.98,59.98,59.85,59.93,27080.0,56.8229,56.8229,56.6998,56.7756,27080.0
2024-02-23 11:00:00,59.94,60.03,59.89,59.94,32576.0,56.785,56.8703,56.7377,56.785,32576.0
2024-02-23 11:10:00,59.94,59.98,59.84,59.86,22540.0,56.785,56.8229,56.6903,56.7093,22540.0
2024-02-23 11:20:00,59.88,59.9,59.69,59.73,23111.0,56.7282,56.7472,56.5482,56.5861,23111.0
2024-02-23 11:30:00,59.73,59.75,59.65,59.67,22641.0,56.5861,56.605,56.5103,56.5293,22641.0
2024-02-23 11:40:00,59.67,59.72,59.58,59.65,39815.0,56.5293,56.5766,56.444,56.5103,39815.0
2024-02-23 11:50:00,59.63,59.67,59.54,59.58,31233.0,56.4914,56.5293,56.4061,56.444,31233.0
2024-02-23 12:00:00,59.55,59.57,59.52,59.57,17642.0,56.4156,56.4345,56.3872,56.4345,17642.0
2024-02-23 12:10:00,59.57,59.62,59.52,59.6,25074.0,56.4345,56.4819,56.3872,56.4629,25074.0
2024-02-23 12:20:00,59.6,59.61,59.55,59.57,14381.0,56.4629,56.4724,56.4156,56.4345,14381.0
2024-02-23 12:30:00,59.57,59.58,59.42,59.45,24154.0,56.4345,56.444,56.2924,56.3208,24154.0
2024-02-23 12:40:00,59.44,59.5,59.41,59.48,22566.0,56.3114,56.3682,56.2829,56.3493,22566.0
2024-02-23 12:50:00,59.47,59.47,59.39,59.4,11917.0,56.3398,56.3398,56.264,56.2735,11917.0
2024-02-23 13:00:00,59.39,59.44,59.36,59.41,14983.0,56.264,56.3114,56.2356,56.2829,14983.0
2024-02-23 13:10:00,59.41,59.49,59.4,59.48,10834.0,56.2829,56.3587,56.2735,56.3493,10834.0
2024-02-23 13:20:00,59.48,59.55,59.47,59.55,23486.0,56.3493,56.4156,56.3398,56.4156,23486.0
2024-02-23 13:30:00,59.55,59.56,59.49,59.55,25637.0,56.4156,56.425,56.3587,56.4156,25637.0
2024-02-23 13:40:00,59.55,59.56,59.47,59.49,17693.0,56.4156,56.425,56.3398,56.3587,17693.0
2024-02-23 13:50:00,59.48,59.51,59.46,59.49,21938.0,56.3493,56.3777,56.3303,56.3587,21938.0
2024-02-23 14:00:00,59.48,59.52,59.41,59.42,29845.0,56.3493,56.3872,56.2829,56.2924,29845.0
2024-02-23 14:10:00,59.42,59.47,59.4,59.45,26387.0,56.2924,56.3398,56.2735,56.3208,26387.0
2024-02-23 14:20:00,59.44,59.46,59.4,59.41,23554.0,56.3114,56.3303,56.2735,56.2829,23554.0
2024-02-23 14:30:00,59.41,59.45,59.4,59.42,21423.0,56.2829,56.3208,56.2735,56.2924,21423.0
2024-02-23 14:40:00,59.41,59.5,59.4,59.48,22194.0,56.2829,56.3682,56.2735,56.3493,22194.0
2024-02-23 14:50:00,59.48,59.52,59.47,59.48,27913.0,56.3493,56.3872,56.3398,56.3493,27913.0
2024-02-23 15:00:00,59.48,59.51,59.46,59.48,24106.0,56.3493,56.3777,56.3303,56.3493,24106.0
2024-02-23 15:10:00,59.48,59.62,59.47,59.62,47302.0,56.3493,56.4819,56.3398,56.4819,47302.0
2024-02-23 15:20:00,59.62,59.62,59.54,59.55,43802.0,56.4819,56.4819,56.4061,56.4156,43802.0
2024-02-23 15:30:00,59.55,59.59,59.51,59.51,43259.0,56.4156,56.4535,56.3777,56.3777,43259.0
2024-02-23 15:40:00,59.52,59.52,59.4,59.45,49033.0,56.3872,56.3872,56.2735,56.3208,49033.0
2024-02-23 15:50:00,59.45,59.47,59.31,59.32,288977.0,56.3208,56.3398,56.1882,56.1977,288977.0
2024-02-26 09:30:00,59.27,59.27,58.72,58.83,53313.0,56.1503,56.1503,55.6293,55.7335,53313.0
2024-02-26 09:40:00,58.82,58.99,58.75,58.8,36057.0,55.724,55.885,55.6577,55.7051,36057.0
2024-02-26 09:50:00,58.78,58.89,58.69,58.87,74303.0,55.6861,55.7903,55.6008,55.7714,74303.0
2024-02-26 10:00:00,58.87,58.94,58.67,58.71,44895.0,55.7714,55.8377,55.5819,55.6198,44895.0
2024-02-26 10:10:00,58.7,58.75,58.52,58.52,29486.0,55.6103,55.6577,55.4398,55.4398,29486.0
2024-02-26 10:20:00,58.52,58.53,58.42,58.43,23988.0,55.4398,55.4493,55.3451,55.3545,23988.0
2024-02-26 10:30:00,58.43,58.59,58.41,58.56,23713.0,55.3545,55.5061,55.3356,55.4777,23713.0
2024-02-26 10:40:00,58.56,58.61,58.53,58.57,19158.0,55.4777,55.5251,55.4493,55.4872,19158.0
2024-02-26 10:50:00,58.59,58.6,58.51,58.52,27399.0,55.5061,55.5156,55.4303,55.4398,27399.0
2024-02-26 11:00:00,58.53,58.57,58.45,58.55,33528.0,55.4493,55.4872,55.3735,55.4682,33528.0
2024-02-26 11:10:00,58.55,58.57,58.51,58.55,20275.0,55.4682,55.4872,55.4303,55.4682,20275.0
2024-02-26 11:20:00,58.54,58.61,58.54,58.54,19166.0,55.4587,55.5251,55.4587,55.4587,19166.0
2024-02-26 11:30:00,58.55,58.57,58.49,58.53,35822.0,55.4682,55.4872,55.4114,55.4493,35822.0
2024-02-26 11:40:00,58.5,58.56,58.46,58.56,14506.0,55.4208,55.4777,55.3829,55.4777,14506.0
2024-02-26 11:50:00,58.58,58.7,58.55,58.66,21477.0,55.4966,55.6103,55.4682,55.5724,21477.0
2024-02-26 12:00:00,58.67,58.7,58.63,58.66,23991.0,55.5819,55.6103,55.544,55.5724,23991.0
2024-02-26 12:10:00,58.65,58.66,58.6,58.61,16553.0,55.5629,55.5724,55.5156,55.5251,16553.0
2024-02-26 12:20:00,58.6,58.63,58.54,58.56,17653.0,55.5156,55.544,55.4587,55.4777,17653.0
2024-02-26 12:30:00,58.56,58.59,58.51,58.57,13932.0,55.4777,55.5061,55.4303,55.4872,13932.0
2024-02-26 12:40:00,58.56,58.57,58.48,58.53,22987.0,55.4777,55.4872,55.4019,55.4493,22987.0
2024-02-26 12:50:00,58.52,58.57,58.5,58.54,22252.0,55.4398,55.4872,55.4208,55.4587,22252.0
2024-02-26 13:00:00,58.55,58.62,58.55,58.6,15107.0,55.4682,55.5345,55.4682,55.5156,15107.0
2024-02-26 13:10:00,58.6,58.63,58.56,58.56,15775.0,55.5156,55.544,55.4777,55.4777,15775.0
2024-02-26 13:20:00,58.56,58.57,58.46,58.51,17347.0,55.4777,55.4872,55.3829,55.4303,17347.0
2024-02-26 13:30:00,58.51,58.53,58.37,58.42,29980.0,55.4303,55.4493,55.2977,55.3451,29980.0
2024-02-26 13:40:00,58.43,58.47,58.28,58.3,17629.0,55.3545,55.3924,55.2124,55.2314,17629.0
2024-02-26 13:50:00,58.3,58.35,58.28,58.28,19947.0,55.2314,55.2787,55.2124,55.2124,19947.0
2024-02-26 14:00:00,58.28,58.3,58.19,58.2,23174.0,55.2124,55.2314,55.1272,55.1366,23174.0
2024-02-26 14:10:00,58.19,58.19,58.09,58.11,26924.0,55.1272,55.1272,55.0324,55.0514,26924.0
2024-02-26 14:20:00,58.11,58.14,58.04,58.1,36906.0,55.0514,55.0798,54.9851,55.0419,36906.0
2024-02-26 14:30:00,58.09,58.17,58.09,58.17,16945.0,55.0324,55.1082,55.0324,55.1082,16945.0
2024-02-26 14:40:00,58.16,58.18,58.09,58.12,29978.0,55.0987,55.1177,55.0324,55.0608,29978.0
2024-02-26 14:50:00,58.11,58.24,58.1,58.22,26283.0,55.0514,55.1745,55.0419,55.1556,26283.0
2024-02-26 15:00:00,58.21,58.25,58.19,58.22,28220.0,55.1461,55.184,55.1272,55.1556,28220.0
2024-02-26 15:10:00,58.23,58.31,58.22,58.25,21261.0,55.1651,55.2408,55.1556,55.184,21261.0
2024-02-26 15:20:00,58.24,58.25,58.18,58.21,21208.0,55.1745,55.184,55.1177,55.1461,21208.0
2024-02-26 15:30:00,58.2,58.25,58.18,58.25,31647.0,55.1366,55.184,55.1177,55.184,31647.0
2024-02-26 15:40:00,58.26,58.29,58.18,58.25,64021.0,55.1935,55.2219,55.1177,55.184,64021.0
2024-02-26 15:50:00,58.26,58.27,58.02,58.04,234015.0,55.1935,55.2029,54.9661,54.9851,234015.0
2024-02-27 09:30:00,58.14,58.54,58.01,58.25,74266.0,55.0798,55.4587,54.9566,55.184,74266.0
2024-02-27 09:40:00,58.24,58.51,58.21,58.34,67982.0,55.1745,55.4303,55.1461,55.2693,67982.0
2024-02-27 09:50:00,58.35,58.38,58.23,58.38,36792.0,55.2787,55.3072,55.1651,55.3072,36792.0
2024-02-27 10:00:00,58.39,58.41,58.26,58.32,46612.0,55.3166,55.3356,55.1935,55.2503,46612.0
2024-02-27 10:10:00,58.32,58.49,58.31,58.41,42208.0,55.2503,55.4114,55.2408,55.3356,42208.0
2024-02-27 10:20:00,58.39,58.49,58.33,58.44,48001.0,55.3166,55.4114,55.2598,55.364,48001.0
2024-02-27 10:30:00,58.44,58.5,58.36,58.5,58489.0,55.364,55.4208,55.2882,55.4208,58489.0
2024-02-27 10:40:00,58.5,58.59,58.41,58.45,27419.0,55.4208,55.5061,55.3356,55.3735,27419.0
2024-02-27 10:50:00,58.45,58.53,58.44,58.47,20641.0,55.3735,55.4493,55.364,55.3924,20641.0
2024-02-27 11:00:00,58.47,58.49,58.41,58.45,25557.0,55.3924,55.4114,55.3356,55.3735,25557.0
2024-02-27 11:10:00,58.45,58.47,58.37,58.38,52403.0,55.3735,55.3924,55.2977,55.3072,52403.0
2024-02-27 11:20:00,58.4,58.41,58.33,58.35,152390.0,55.3261,55.3356,55.2598,55.2787,152390.0
2024-02-27 11:30:00,58.35,58.35,58.28,58.33,81596.0,55.2787,55.2787,55.2124,55.2598,81596.0
2024-02-27 11:40:00,58.32,58.34,58.26,58.28,59777.0,55.2503,55.2693,55.1935,55.2124,59777.0
2024-02-27 11:50:00,58.28,58.36,58.28,58.33,66898.0,55.2124,55.2882,55.2124,55.2598,66898.0
2024-02-27 12:00:00,58.33,58.35,58.3,58.35,70561.0,55.2598,55.2787,55.2314,55.2787,70561.0
2024-02-27 12:10:00,58.34,58.35,58.22,58.23,76945.0,55.2693,55.2787,55.1556,55.1651,76945.0
2024-02-27 12:20:00,58.22,58.24,58.14,58.16,32134.0,55.1556,55.1745,55.0798,55.0987,32134.0
2024-02-27 12:30:00,58.16,58.22,58.15,58.2,53691.0,55.0987,55.1556,55.0893,55.1366,53691.0
2024-02-27 12:40:00,58.19,58.21,58.16,58.2,100030.0,55.1272,55.1461,55.0987,55.1366,100030.0
2024-02-27 12:50:00,58.21,58.26,58.19,58.23,170555.0,55.1461,55.1935,55.1272,55.1651,170555.0
2024-02-27 13:00:00,58.23,58.26,58.18,58.26,149124.0,55.1651,55.1935,55.1177,55.1935,149124.0
2024-02-27 13:10:00,58.26,58.32,58.22,58.23,194516.0,55.1935,55.2503,55.1556,55.1651,194516.0
2024-02-27 13:20:00,58.23,58.36,58.18,58.25,252096.0,55.1651,55.2882,55.1177,55.184,252096.0
2024-02-27 13:30:00,58.25,58.3,58.21,58.28,83543.0,55.184,55.2314,55.1461,55.2124,83543.0
2024-02-27 13:40:00,58.28,58.37,58.26,58.35,109782.0,55.2124,55.2977,55.1935,55.2787,109782.0
2024-02-27 13:50:00,58.34,58.35,58.28,58.28,42620.0,55.2693,55.2787,55.2124,55.2124,42620.0
2024-02-27 14:00:00,58.29,58.3,58.21,58.27,124275.0,55.2219,55.2314,55.1461,55.2029,124275.0
2024-02-27 14:10:00,58.28,58.29,58.23,58.24,100646.0,55.2124,55.2219,55.1651,55.1745,100646.0
2024-02-27 14:20:00,58.23,58.24,58.16,58.2,137930.0,55.1651,55.1745,55.0987,55.1366,137930.0
2024-02-27 14:30:00,58.2,58.21,58.17,58.19,151911.0,55.1366,55.1461,55.1082,55.1272,151911.0
2024-02-27 14:40:00,58.19,58.21,58.15,58.19,96972.0,55.1272,55.1461,55.0893,55.1272,96972.0
2024-02-27 14:50:00,58.19,58.2,58.13,58.18,152721.0,55.1272,55.1366,55.0703,55.1177,152721.0
2024-02-27 15:00:00,58.18,58.26,58.17,58.22,155600.0,55.1177,55.1935,55.1082,55.1556,155600.0
2024-02-27 15:10:00,58.22,58.24,58.18,58.23,128481.0,55.1556,55.1745,55.1177,55.1651,128481.0
2024-02-27 15:20:00,58.23,58.23,58.05,58.09,105467.0,55.1651,55.1651,54.9945,55.0324,105467.0
2024-02-27 15:30:00,58.09,58.25,58.07,58.19,140520.0,55.0324,55.184,55.0135,55.1272,140520.0
2024-02-27 15:40:00,58.19,58.25,58.16,58.25,149636.0,55.1272,55.184,55.0987,55.184,149636.0
2024-02-27 15:50:00,58.24,58.36,58.21,58.28,516674.0,55.1745,55.2882,55.1461,55.2124,516674.0
2024-02-28 09:30:00,58.19,58.24,57.78,57.98,127509.0,55.1272,55.1745,54.7387,54.9282,127509.0
2024-02-28 09:40:00,57.98,58.1,57.89,57.91,192917.0,54.9282,55.0419,54.8429,54.8619,192917.0
2024-02-28 09:50:00,57.9,58.04,57.85,58.04,103953.0,54.8524,54.9851,54.8051,54.9851,103953.0
2024-02-28 10:00:00,58.05,58.12,57.95,58.0,290990.0,54.9945,55.0608,54.8998,54.9472,290990.0
2024-02-28 10:10:00,57.99,58.15,57.96,58.09,227758.0,54.9377,55.0893,54.9093,55.0324,227758.0
2024-02-28 10:20:00,58.09,58.12,57.99,58.04,171021.0,55.0324,55.0608,54.9377,54.9851,171021.0
2024-02-28 10:30:00,58.06,58.08,57.98,58.01,160121.0,55.004,55.0229,54.9282,54.9566,160121.0
2024-02-28 10:40:00,58.02,58.06,57.95,58.05,77325.0,54.9661,55.004,54.8998,54.9945,77325.0
2024-02-28 10:50:00,58.07,58.25,58.04,58.17,120346.0,55.0135,55.184,54.9851,55.1082,120346.0
2024-02-28 11:00:00,58.17,58.2,58.09,58.11,54028.0,55.1082,55.1366,55.0324,55.0514,54028.0
2024-02-28 11:10:00,58.1,58.12,57.96,57.96,51838.0,55.0419,55.0608,54.9093,54.9093,51838.0
2024-02-28 11:20:00,57.96,57.96,57.75,57.77,68144.0,54.9093,54.9093,54.7103,54.7293,68144.0
2024-02-28 11:30:00,57.77,57.78,57.66,57.72,84971.0,54.7293,54.7387,54.6251,54.6819,84971.0
2024-02-28 11:40:00,57.72,57.84,57.71,57.84,106949.0,54.6819,54.7956,54.6724,54.7956,106949.0
2024-02-28 11:50:00,57.85,57.91,57.8,57.82,98879.0,54.8051,54.8619,54.7577,54.7766,98879.0
2024-02-28 12:00:00,57.82,57.95,57.82,57.89,74688.0,54.7766,54.8998,54.7766,54.8429,74688.0
2024-02-28 12:10:00,57.88,57.91,57.86,57.9,40286.0,54.8335,54.8619,54.8145,54.8524,40286.0
2024-02-28 12:20:00,57.9,57.91,57.88,57.9,25370.0,54.8524,54.8619,54.8335,54.8524,25370.0
2024-02-28 12:30:00,57.9,57.93,57.84,57.9,70900.0,54.8524,54.8808,54.7956,54.8524,70900.0
2024-02-28 12:40:00,57.89,57.95,57.86,57.9,33364.0,54.8429,54.8998,54.8145,54.8524,33364.0
2024-02-28 12:50:00,57.9,57.91,57.83,57.85,54075.0,54.8524,54.8619,54.7861,54.8051,54075.0
2024-02-28 13:00:00,57.84,57.84,57.77,57.82,84447.0,54.7956,54.7956,54.7293,54.7766,84447.0
2024-02-28 13:10:00,57.82,57.89,57.81,57.84,34953.0,54.7766,54.8429,54.7672,54.7956,34953.0
2024-02-28 13:20:00,57.83,57.93,57.83,57.88,159379.0,54.7861,54.8808,54.7861,54.8335,159379.0
2024-02-28 13:30:00,57.88,57.92,57.85,57.91,131502.0,54.8335,54.8714,54.8051,54.8619,131502.0
2024-02-28 13:40:00,57.92,57.93,57.81,57.82,147438.0,54.8714,54.8808,54.7672,54.7766,147438.0
2024-02-28 13:50:00,57.82,57.83,57.79,57.81,50864.0,54.7766,54.7861,54.7482,54.7672,50864.0
2024-02-28 14:00:00,57.82,57.83,57.7,57.74,123268.0,54.7766,54.7861,54.6629,54.7008,123268.0
2024-02-28 14:10:00,57.75,57.87,57.71,57.77,94558.0,54.7103,54.824,54.6724,54.7293,94558.0
2024-02-28 14:20:00,57.77,57.79,57.67,57.67,100142.0,54.7293,54.7482,54.6345,54.6345,100142.0
2024-02-28 14:30:00,57.67,57.68,57.59,57.63,90088.0,54.6345,54.644,54.5587,54.5966,90088.0
2024-02-28 14:40:00,57.64,57.68,57.59,57.6,175504.0,54.6061,54.644,54.5587,54.5682,175504.0
2024-02-28 14:50:00,57.6,57.6,57.49,57.55,139599.0,54.5682,54.5682,54.464,54.5208,139599.0
2024-02-28 15:00:00,57.55,57.63,57.51,57.52,131902.0,54.5208,54.5966,54.4829,54.4924,131902.0
2024-02-28 15:10:00,57.52,57.62,57.51,57.59,83668.0,54.4924,54.5872,54.4829,54.5587,83668.0
2024-02-28 15:20:00,57.59,57.7,57.57,57.65,89245.0,54.5587,54.6629,54.5398,54.6156,89245.0
2024-02-28 15:30:00,57.65,57.7,57.57,57.59,113645.0,54.6156,54.6629,54.5398,54.5587,113645.0
2024-02-28 15:40:00,57.58,57.62,57.52,57.61,257081.0,54.5493,54.5872,54.4924,54.5777,257081.0
2024-02-28 15:50:00,57.6,57.82,57.57,57.65,907270.0,54.5682,54.7766,54.5398,54.6156,907270.0
2024-02-29 09:30:00,57.48,57.48,54.96,55.73,1300562.0,54.4545,54.4545,52.0672,52.7966,1300562.0
2024-02-29 09:40:00,55.75,56.05,55.54,55.76,429659.0,52.8156,53.0998,52.6166,52.8251,429659.0
2024-02-29 09:50:00,55.76,55.9,55.56,55.73,270267.0,52.8251,52.9577,52.6356,52.7966,270267.0
2024-02-29 10:00:00,55.75,55.9,55.64,55.71,245837.0,52.8156,52.9577,52.7114,52.7777,245837.0
2024-02-29 10:10:00,55.73,55.74,55.18,55.22,328261.0,52.7966,52.8061,52.2756,52.3135,328261.0
2024-02-29 10:20:00,55.22,55.26,54.5,54.5,640602.0,52.3135,52.3514,51.6314,51.6314,640602.0
2024-02-29 10:30:00,54.49,54.49,53.51,53.59,630276.0,51.6219,51.6219,50.6935,50.7693,630276.0
2024-02-29 10:40:00,53.58,53.71,52.65,53.71,1407459.0,50.7598,50.883,49.8788,50.883,1407459.0
2024-02-29 10:50:00,53.71,54.19,53.55,54.01,996317.0,50.883,51.3377,50.7314,51.1672,996317.0
2024-02-29 11:00:00,53.98,54.24,53.47,54.24,490933.0,51.1388,51.3851,50.6556,51.3851,490933.0
2024-02-29 11:10:00,54.23,54.35,53.72,53.75,397843.0,51.3756,51.4893,50.8924,50.9209,397843.0
2024-02-29 11:20:00,53.75,53.78,53.22,53.45,337430.0,50.9209,50.9493,50.4188,50.6366,337430.0
2024-02-29 11:30:00,53.43,53.43,52.92,52.99,327407.0,50.6177,50.6177,50.1345,50.2009,327407.0
2024-02-29 11:40:00,52.98,52.99,52.54,52.61,188237.0,50.1914,50.2009,49.7745,49.8409,188237.0
2024-02-29 11:50:00,52.59,53.23,52.57,53.06,565257.0,49.8219,50.4282,49.803,50.2672,565257.0
2024-02-29 12:00:00,53.06,53.06,52.56,52.99,396288.0,50.2672,50.2672,49.7935,50.2009,396288.0
2024-02-29 12:10:00,52.98,53.3,52.88,53.09,382452.0,50.1914,50.4945,50.0967,50.2956,382452.0
2024-02-29 12:20:00,53.07,53.19,52.92,53.01,427121.0,50.2766,50.3903,50.1345,50.2198,427121.0
2024-02-29 12:30:00,53.01,53.08,52.9,53.04,234216.0,50.2198,50.2861,50.1156,50.2482,234216.0
2024-02-29 12:40:00,53.03,53.09,52.6,52.78,640956.0,50.2388,50.2956,49.8314,50.0019,640956.0
2024-02-29 12:50:00,52.79,52.93,52.75,52.91,616079.0,50.0114,50.144,49.9735,50.1251,616079.0
2024-02-29 13:00:00,52.91,53.09,52.56,52.57,340491.0,50.1251,50.2956,49.7935,49.803,340491.0
2024-02-29 13:10:00,52.57,52.57,52.1,52.42,385850.0,49.803,49.803,49.3577,49.6609,385850.0
2024-02-29 13:20:00,52.43,53.08,52.43,52.95,226623.0,49.6703,50.2861,49.6703,50.163,226623.0
2024-02-29 13:30:00,52.94,53.14,52.93,53.08,208545.0,50.1535,50.343,50.144,50.2861,208545.0
2024-02-29 13:40:00,53.08,53.13,52.85,52.96,337112.0,50.2861,50.3335,50.0682,50.1724,337112.0
2024-02-29 13:50:00,52.97,53.41,52.97,53.39,243924.0,50.1819,50.5988,50.1819,50.5798,243924.0
2024-02-29 14:00:00,53.41,53.65,53.33,53.41,360001.0,50.5988,50.8261,50.523,50.5988,360001.0
2024-02-29 14:10:00,53.42,53.44,53.14,53.14,94828.0,50.6082,50.6272,50.343,50.343,94828.0
2024-02-29 14:20:00,53.14,53.19,53.03,53.16,333732.0,50.343,50.3903,50.2388,50.3619,333732.0
2024-02-29 14:30:00,53.16,53.21,53.13,53.15,124927.0,50.3619,50.4093,50.3335,50.3524,124927.0
2024-02-29 14:40:00,53.15,53.15,52.79,52.84,195170.0,50.3524,50.3524,50.0114,50.0588,195170.0
2024-02-29 14:50:00,52.84,52.92,52.8,52.86,122819.0,50.0588,50.1345,50.0209,50.0777,122819.0
2024-02-29 15:00:00,52.86,52.92,52.7,52.9,230953.0,50.0777,50.1345,49.9261,50.1156,230953.0
2024-02-29 15:10:00,52.9,52.95,52.76,52.85,294718.0,50.1156,50.163,49.983,50.0682,294718.0
2024-02-29 15:20:00,52.85,53.09,52.84,52.98,162747.0,50.0682,50.2956,50.0588,50.1914,162747.0
2024-02-29 15:30:00,52.98,53.09,52.96,53.03,314467.0,50.1914,50.2956,50.1724,50.2388,314467.0
2024-02-29 15:40:00,53.03,53.09,52.66,52.69,245896.0,50.2388,50.2956,49.8882,49.9167,245896.0
2024-02-29 15:50:00,52.68,52.76,52.41,52.62,1303792.0,49.9072,49.983,49.6514,49.8503,1303792.0
2024-03-01 09:30:00,51.63,51.66,50.25,50.47,846589.0,48.9124,48.9409,47.6051,47.8135,846589.0
2024-03-01 09:40:00,50.46,50.6,50.08,50.13,480824.0,47.804,47.9367,47.444,47.4914,480824.0
2024-03-01 09:50:00,50.13,50.17,49.69,49.75,527963.0,47.4914,47.5293,47.0746,47.1314,527963.0
2024-03-01 10:00:00,49.78,49.84,49.06,49.36,642852.0,47.1598,47.2167,46.4777,46.7619,642852.0
2024-03-01 10:10:00,49.34,49.46,48.98,49.15,455490.0,46.743,46.8567,46.4019,46.563,455490.0
2024-03-01 10:20:00,49.16,49.28,48.98,49.24,397429.0,46.5725,46.6861,46.4019,46.6482,397429.0
2024-03-01 10:30:00,49.24,50.03,49.04,49.96,1014662.0,46.6482,47.3967,46.4588,47.3303,1014662.0
2024-03-01 10:40:00,49.95,50.01,49.54,49.66,279590.0,47.3209,47.3777,46.9325,47.0461,279590.0
2024-03-01 10:50:00,49.67,49.81,49.34,49.38,211018.0,47.0556,47.1882,46.743,46.7809,211018.0
2024-03-01 11:00:00,49.38,49.54,49.3,49.31,195166.0,46.7809,46.9325,46.7051,46.7146,195166.0
2024-03-01 11:10:00,49.31,49.47,49.05,49.43,486395.0,46.7146,46.8661,46.4682,46.8282,486395.0
2024-03-01 11:20:00,49.42,49.47,49.19,49.33,252897.0,46.8188,46.8661,46.6009,46.7335,252897.0
2024-03-01 11:30:00,49.32,49.71,49.29,49.53,323194.0,46.724,47.0935,46.6956,46.923,323194.0
2024-03-01 11:40:00,49.53,49.63,49.43,49.51,451229.0,46.923,47.0177,46.8282,46.904,451229.0
2024-03-01 11:50:00,49.51,49.55,49.3,49.38,226367.0,46.904,46.9419,46.7051,46.7809,226367.0
2024-03-01 12:00:00,49.38,49.44,49.23,49.37,222886.0,46.7809,46.8377,46.6388,46.7714,222886.0
2024-03-01 12:10:00,49.36,49.4,49.26,49.27,145687.0,46.7619,46.7998,46.6672,46.6767,145687.0
2024-03-01 12:20:00,49.27,49.36,49.1,49.32,193809.0,46.6767,46.7619,46.5156,46.724,193809.0
2024-03-01 12:30:00,49.32,49.46,49.31,49.42,170352.0,46.724,46.8567,46.7146,46.8188,170352.0
2024-03-01 12:40:00,49.42,49.43,49.29,49.41,148058.0,46.8188,46.8282,46.6956,46.8093,148058.0
2024-03-01 12:50:00,49.41,49.42,49.32,49.37,241741.0,46.8093,46.8188,46.724,46.7714,241741.0
2024-03-01 13:00:00,49.38,49.42,49.2,49.26,136835.0,46.7809,46.8188,46.6103,46.6672,136835.0
2024-03-01 13:10:00,49.26,49.48,49.26,49.4,192823.0,46.6672,46.8756,46.6672,46.7998,192823.0
2024-03-01 13:20:00,49.39,49.75,49.37,49.73,242048.0,46.7903,47.1314,46.7714,47.1125,242048.0
2024-03-01 13:30:00,49.75,49.75,49.55,49.55,117023.0,47.1314,47.1314,46.9419,46.9419,117023.0
2024-03-01 13:40:00,49.55,49.63,49.44,49.45,401170.0,46.9419,47.0177,46.8377,46.8472,401170.0
2024-03-01 13:50:00,49.45,49.46,49.1,49.12,832126.0,46.8472,46.8567,46.5156,46.5346,832126.0
2024-03-01 14:00:00,49.12,49.3,49.11,49.19,594548.0,46.5346,46.7051,46.5251,46.6009,594548.0
2024-03-01 14:10:00,49.2,49.45,49.2,49.41,198845.0,46.6103,46.8472,46.6103,46.8093,198845.0
2024-03-01 14:20:00,49.42,49.55,49.38,49.55,271278.0,46.8188,46.9419,46.7809,46.9419,271278.0
2024-03-01 14:30:00,49.55,49.67,49.47,49.63,283202.0,46.9419,47.0556,46.8661,47.0177,283202.0
2024-03-01 14:40:00,49.64,49.83,49.57,49.59,242903.0,47.0272,47.2072,46.9609,46.9798,242903.0
2024-03-01 14:50:00,49.59,49.63,49.47,49.5,223483.0,46.9798,47.0177,46.8661,46.8946,223483.0
2024-03-01 15:00:00,49.5,49.53,49.43,49.49,127067.0,46.8946,46.923,46.8282,46.8851,127067.0
2024-03-01 15:10:00,49.5,49.71,49.45,49.68,170222.0,46.8946,47.0935,46.8472,47.0651,170222.0
2024-03-01 15:20:00,49.68,49.77,49.61,49.61,205197.0,47.0651,47.1503,46.9988,46.9988,205197.0
2024-03-01 15:30:00,49.62,49.68,49.52,49.55,501621.0,47.0082,47.0651,46.9135,46.9419,501621.0
2024-03-01 15:40:00,49.55,49.55,49.39,49.54,335337.0,46.9419,46.9419,46.7903,46.9325,335337.0
2024-03-01 15:50:00,49.53,49.75,49.45,49.58,1468361.0,46.923,47.1314,46.8472,46.9703,1468361.0
2024-03-04 09:30:00,49.06,49.93,48.52,49.55,545075.0,46.4777,47.3019,45.9661,46.9419,545075.0
2024-03-04 09:40:00,49.55,49.94,49.39,49.52,365265.0,46.9419,47.3114,46.7903,46.9135,365265.0
2024-03-04 09:50:00,49.53,50.1,49.36,50.03,262349.0,46.923,47.463,46.7619,47.3967,262349.0
2024-03-04 10:00:00,50.03,50.34,49.99,50.22,183244.0,47.3967,47.6903,47.3588,47.5767,183244.0
2024-03-04 10:10:00,50.23,50.42,50.05,50.37,202486.0,47.5861,47.7661,47.4156,47.7188,202486.0
2024-03-04 10:20:00,50.37,50.45,50.13,50.45,179476.0,47.7188,47.7946,47.4914,47.7946,179476.0
2024-03-04 10:30:00,50.46,50.57,50.39,50.51,154155.0,47.804,47.9082,47.7377,47.8514,154155.0
2024-03-04 10:40:00,50.51,50.69,50.43,50.44,189211.0,47.8514,48.0219,47.7756,47.7851,189211.0
2024-03-04 10:50:00,50.44,50.75,50.4,50.71,347172.0,47.7851,48.0788,47.7472,48.0409,347172.0
2024-03-04 11:00:00,50.71,51.08,50.71,51.0,150086.0,48.0409,48.3914,48.0409,48.3156,150086.0
2024-03-04 11:10:00,51.0,51.04,50.77,50.78,158128.0,48.3156,48.3535,48.0977,48.1072,158128.0
2024-03-04 11:20:00,50.77,50.91,50.71,50.87,94868.0,48.0977,48.2303,48.0409,48.1924,94868.0
2024-03-04 11:30:00,50.87,50.98,50.71,50.72,113478.0,48.1924,48.2967,48.0409,48.0503,113478.0
2024-03-04 11:40:00,50.72,50.95,50.72,50.95,106644.0,48.0503,48.2682,48.0503,48.2682,106644.0
2024-03-04 11:50:00,50.95,51.07,50.89,50.97,161617.0,48.2682,48.3819,48.2114,48.2872,161617.0
2024-03-04 12:00:00,50.97,51.04,50.93,50.99,213849.0,48.2872,48.3535,48.2493,48.3061,213849.0
2024-03-04 12:10:00,50.99,51.12,50.97,51.01,153276.0,48.3061,48.4293,48.2872,48.3251,153276.0
2024-03-04 12:20:00,51.01,51.12,51.0,51.09,100286.0,48.3251,48.4293,48.3156,48.4009,100286.0
2024-03-04 12:30:00,51.09,51.1,51.01,51.03,78603.0,48.4009,48.4103,48.3251,48.344,78603.0
2024-03-04 12:40:00,51.03,51.06,50.96,51.02,193896.0,48.344,48.3724,48.2777,48.3346,193896.0
2024-03-04 12:50:00,51.01,51.05,50.97,50.99,134700.0,48.3251,48.363,48.2872,48.3061,134700.0
2024-03-04 13:00:00,50.98,51.0,50.83,50.91,131753.0,48.2967,48.3156,48.1546,48.2303,131753.0
2024-03-04 13:10:00,50.91,50.96,50.75,50.79,130407.0,48.2303,48.2777,48.0788,48.1167,130407.0
2024-03-04 13:20:00,50.79,50.86,50.75,50.8,65956.0,48.1167,48.183,48.0788,48.1261,65956.0
2024-03-04 13:30:00,50.8,50.81,50.64,50.73,84727.0,48.1261,48.1356,47.9746,48.0598,84727.0
2024-03-04 13:40:00,50.73,50.8,50.57,50.59,149806.0,48.0598,48.1261,47.9082,47.9272,149806.0
2024-03-04 13:50:00,50.59,50.65,50.5,50.55,119799.0,47.9272,47.984,47.8419,47.8893,119799.0
2024-03-04 14:00:00,50.55,50.61,50.45,50.49,122071.0,47.8893,47.9461,47.7946,47.8324,122071.0
2024-03-04 14:10:00,50.5,50.51,50.37,50.38,87328.0,47.8419,47.8514,47.7188,47.7282,87328.0
2024-03-04 14:20:00,50.37,50.55,50.32,50.55,124208.0,47.7188,47.8893,47.6714,47.8893,124208.0
2024-03-04 14:30:00,50.55,50.65,50.46,50.65,128413.0,47.8893,47.984,47.804,47.984,128413.0
2024-03-04 14:40:00,50.66,50.73,50.57,50.73,156561.0,47.9935,48.0598,47.9082,48.0598,156561.0
2024-03-04 14:50:00,50.72,50.8,50.62,50.66,123223.0,48.0503,48.1261,47.9556,47.9935,123223.0
2024-03-04 15:00:00,50.66,50.75,50.65,50.68,129658.0,47.9935,48.0788,47.984,48.0124,129658.0
2024-03-04 15:10:00,50.67,50.8,50.64,50.73,114136.0,48.003,48.1261,47.9746,48.0598,114136.0
2024-03-04 15:20:00,50.73,50.85,50.71,50.84,151127.0,48.0598,48.1735,48.0409,48.164,151127.0
2024-03-04 15:30:00,50.84,50.89,50.78,50.83,189279.0,48.164,48.2114,48.1072,48.1546,189279.0
2024-03-04 15:40:00,50.83,51.17,50.8,51.16,260796.0,48.1546,48.4767,48.1261,48.4672,260796.0
2024-03-04 15:50:00,51.17,51.21,50.95,51.04,948257.0,48.4767,48.5146,48.2682,48.3535,948257.0
2024-03-05 09:30:00,51.14,51.63,50.9,51.08,321786.0,48.4482,48.9124,48.2209,48.3914,321786.0
2024-03-05 09:40:00,51.07,51.25,50.85,51.01,338399.0,48.3819,48.5524,48.1735,48.3251,338399.0
2024-03-05 09:50:00,51.02,51.04,50.49,50.51,196794.0,48.3346,48.3535,47.8324,47.8514,196794.0
2024-03-05 10:00:00,50.52,50.7,50.36,50.38,258988.0,47.8609,48.0314,47.7093,47.7282,258988.0
2024-03-05 10:10:00,50.37,50.91,50.31,50.88,257175.0,47.7188,48.2303,47.6619,48.2019,257175.0
2024-03-05 10:20:00,50.89,51.0,50.72,50.88,191289.0,48.2114,48.3156,48.0503,48.2019,191289.0
2024-03-05 10:30:00,50.88,51.09,50.8,51.04,233161.0,48.2019,48.4009,48.1261,48.3535,233161.0
2024-03-05 10:40:00,51.05,51.05,50.87,50.95,150643.0,48.363,48.363,48.1924,48.2682,150643.0
2024-03-05 10:50:00,50.95,50.95,50.49,50.49,229025.0,48.2682,48.2682,47.8324,47.8324,229025.0
2024-03-05 11:00:00,50.48,50.54,50.4,50.43,114681.0,47.823,47.8798,47.7472,47.7756,114681.0
2024-03-05 11:10:00,50.43,50.62,50.35,50.36,287568.0,47.7756,47.9556,47.6998,47.7093,287568.0
2024-03-05 11:20:00,50.34,50.43,50.25,50.33,246226.0,47.6903,47.7756,47.6051,47.6809,246226.0
2024-03-05 11:30:00,50.33,50.37,50.27,50.33,137616.0,47.6809,47.7188,47.624,47.6809,137616.0
2024-03-05 11:40:00,50.32,50.32,50.07,50.12,123157.0,47.6714,47.6714,47.4346,47.4819,123157.0
2024-03-05 11:50:00,50.11,50.26,50.0,50.0,230233.0,47.4725,47.6146,47.3682,47.3682,230233.0
2024-03-05 12:00:00,50.01,50.11,49.92,50.03,114850.0,47.3777,47.4725,47.2925,47.3967,114850.0
2024-03-05 12:10:00,50.02,50.03,49.85,49.98,159656.0,47.3872,47.3967,47.2261,47.3493,159656.0
2024-03-05 12:20:00,49.98,50.01,49.82,49.83,127221.0,47.3493,47.3777,47.1977,47.2072,127221.0
2024-03-05 12:30:00,49.82,49.94,49.79,49.84,106156.0,47.1977,47.3114,47.1693,47.2167,106156.0
2024-03-05 12:40:00,49.84,49.86,49.7,49.83,93731.0,47.2167,47.2356,47.084,47.2072,93731.0
2024-03-05 12:50:00,49.82,49.82,49.73,49.8,110279.0,47.1977,47.1977,47.1125,47.1788,110279.0
2024-03-05 13:00:00,49.8,49.84,49.74,49.84,61548.0,47.1788,47.2167,47.1219,47.2167,61548.0
2024-03-05 13:10:00,49.84,49.89,49.71,49.75,151401.0,47.2167,47.264,47.0935,47.1314,151401.0
2024-03-05 13:20:00,49.74,49.76,49.63,49.65,99605.0,47.1219,47.1409,47.0177,47.0367,99605.0
2024-03-05 13:30:00,49.65,49.72,49.49,49.5,113526.0,47.0367,47.103,46.8851,46.8946,113526.0
2024-03-05 13:40:00,49.5,49.6,49.47,49.58,77021.0,46.8946,46.9893,46.8661,46.9703,77021.0
2024-03-05 13:50:00,49.58,49.58,49.31,49.32,118241.0,46.9703,46.9703,46.7146,46.724,118241.0
2024-03-05 14:00:00,49.32,49.41,49.17,49.23,295924.0,46.724,46.8093,46.5819,46.6388,295924.0
2024-03-05 14:10:00,49.23,49.39,49.19,49.36,109924.0,46.6388,46.7903,46.6009,46.7619,109924.0
2024-03-05 14:20:00,49.36,49.52,49.3,49.45,139406.0,46.7619,46.9135,46.7051,46.8472,139406.0
2024-03-05 14:30:00,49.44,49.45,49.17,49.22,95314.0,46.8377,46.8472,46.5819,46.6293,95314.0
2024-03-05 14:40:00,49.22,49.28,49.03,49.03,86755.0,46.6293,46.6861,46.4493,46.4493,86755.0
2024-03-05 14:50:00,49.03,49.05,48.87,48.9,251680.0,46.4493,46.4682,46.2977,46.3261,251680.0
2024-03-05 15:00:00,48.91,48.95,48.79,48.91,156217.0,46.3356,46.3735,46.2219,46.3356,156217.0
2024-03-05 15:10:00,48.91,48.97,48.76,48.86,185884.0,46.3356,46.3925,46.1935,46.2882,185884.0
2024-03-05 15:20:00,48.86,48.91,48.55,48.58,315905.0,46.2882,46.3356,45.9946,46.023,315905.0
2024-03-05 15:30:00,48.59,48.63,48.41,48.43,410045.0,46.0325,46.0704,45.8619,45.8809,410045.0
2024-03-05 15:40:00,48.43,48.75,48.3,48.75,409529.0,45.8809,46.184,45.7577,46.184,409529.0
2024-03-05 15:50:00,48.76,48.81,48.53,48.64,1158662.0,46.1935,46.2409,45.9756,46.0798,1158662.0
2024-03-06 09:30:00,49.28,49.55,48.67,49.36,625234.0,46.6861,46.9419,46.1082,46.7619,625234.0
2024-03-06 09:40:00,49.36,49.73,49.34,49.72,363901.0,46.7619,47.1125,46.743,47.103,363901.0
2024-03-06 09:50:00,49.71,49.71,49.4,49.48,310860.0,47.0935,47.0935,46.7998,46.8756,310860.0
2024-03-06 10:00:00,49.45,50.02,49.43,49.89,385413.0,46.8472,47.3872,46.8282,47.264,385413.0
2024-03-06 10:10:00,49.89,49.9,49.43,49.5,264174.0,47.264,47.2735,46.8282,46.8946,264174.0
2024-03-06 10:20:00,49.51,49.71,49.5,49.64,210480.0,46.904,47.0935,46.8946,47.0272,210480.0
2024-03-06 10:30:00,49.64,49.69,49.43,49.44,197053.0,47.0272,47.0746,46.8282,46.8377,197053.0
2024-03-06 10:40:00,49.44,49.68,49.33,49.58,132784.0,46.8377,47.0651,46.7335,46.9703,132784.0
2024-03-06 10:50:00,49.57,49.57,49.18,49.27,191610.0,46.9609,46.9609,46.5914,46.6767,191610.0
2024-03-06 11:00:00,49.26,49.27,48.94,48.94,225541.0,46.6672,46.6767,46.364,46.364,225541.0
2024-03-06 11:10:00,48.94,49.14,48.93,49.04,254536.0,46.364,46.5535,46.3546,46.4588,254536.0
2024-03-06 11:20:00,49.03,49.06,48.92,48.98,232748.0,46.4493,46.4777,46.3451,46.4019,232748.0
2024-03-06 11:30:00,48.98,49.04,48.84,48.86,190150.0,46.4019,46.4588,46.2693,46.2882,190150.0
2024-03-06 11:40:00,48.85,49.01,48.82,49.0,138682.0,46.2788,46.4303,46.2503,46.4209,138682.0
2024-03-06 11:50:00,48.99,49.02,48.83,48.94,268935.0,46.4114,46.4398,46.2598,46.364,268935.0
2024-03-06 12:00:00,48.94,49.01,48.82,48.9,166243.0,46.364,46.4303,46.2503,46.3261,166243.0
2024-03-06 12:10:00,48.9,48.93,48.8,48.84,203230.0,46.3261,46.3546,46.2314,46.2693,203230.0
2024-03-06 12:20:00,48.84,48.89,48.69,48.71,129457.0,46.2693,46.3167,46.1272,46.1461,129457.0
2024-03-06 12:30:00,48.71,48.76,48.67,48.7,122286.0,46.1461,46.1935,46.1082,46.1367,122286.0
2024-03-06 12:40:00,48.69,48.85,48.68,48.77,135763.0,46.1272,46.2788,46.1177,46.203,135763.0
2024-03-06 12:50:00,48.77,48.89,48.73,48.79,106738.0,46.203,46.3167,46.1651,46.2219,106738.0
2024-03-06 13:00:00,48.8,48.8,48.72,48.75,82319.0,46.2314,46.2314,46.1556,46.184,82319.0
2024-03-06 13:10:00,48.74,48.86,48.67,48.85,121303.0,46.1746,46.2882,46.1082,46.2788,121303.0
2024-03-06 13:20:00,48.85,48.89,48.69,48.73,121720.0,46.2788,46.3167,46.1272,46.1651,121720.0
2024-03-06 13:30:00,48.73,48.74,48.51,48.53,158077.0,46.1651,46.1746,45.9567,45.9756,158077.0
2024-03-06 13:40:00,48.53,48.61,48.45,48.47,152128.0,45.9756,46.0514,45.8998,45.9188,152128.0
2024-03-06 13:50:00,48.46,48.66,48.45,48.62,130074.0,45.9093,46.0988,45.8998,46.0609,130074.0
2024-03-06 14:00:00,48.62,48.64,48.48,48.59,141569.0,46.0609,46.0798,45.9282,46.0325,141569.0
2024-03-06 14:10:00,48.59,48.6,48.35,48.35,207597.0,46.0325,46.0419,45.8051,45.8051,207597.0
2024-03-06 14:20:00,48.35,48.43,48.3,48.34,153475.0,45.8051,45.8809,45.7577,45.7956,153475.0
2024-03-06 14:30:00,48.34,48.44,48.3,48.31,223424.0,45.7956,45.8904,45.7577,45.7672,223424.0
2024-03-06 14:40:00,48.31,48.35,48.23,48.28,210251.0,45.7672,45.8051,45.6914,45.7388,210251.0
2024-03-06 14:50:00,48.28,48.54,48.27,48.54,213093.0,45.7388,45.9851,45.7293,45.9851,213093.0
2024-03-06 15:00:00,48.54,48.68,48.51,48.59,165703.0,45.9851,46.1177,45.9567,46.0325,165703.0
2024-03-06 15:10:00,48.59,48.61,48.48,48.53,169163.0,46.0325,46.0514,45.9282,45.9756,169163.0
2024-03-06 15:20:00,48.53,48.56,46.79,48.19,1022148.0,45.9756,46.004,44.3272,45.6535,1022148.0
2024-03-06 15:30:00,48.18,48.88,48.13,48.31,824752.0,45.644,46.3072,45.5967,45.7672,824752.0
2024-03-06 15:40:00,48.33,48.52,48.19,48.39,471117.0,45.7861,45.9661,45.6535,45.843,471117.0
2024-03-06 15:50:00,48.39,48.48,48.28,48.43,1086408.0,45.843,45.9282,45.7388,45.8809,1086408.0
2024-03-07 09:30:00,48.97,49.89,48.69,49.59,554999.0,46.3925,47.264,46.1272,46.9798,554999.0
2024-03-07 09:40:00,49.63,50.01,49.37,50.0,379070.0,47.0177,47.3777,46.7714,47.3682,379070.0
2024-03-07 09:50:00,50.0,50.51,49.89,50.3,580533.0,47.3682,47.8514,47.264,47.6524,580533.0
2024-03-07 10:00:00,50.34,50.76,50.26,50.57,401283.0,47.6903,48.0882,47.6146,47.9082,401283.0
2024-03-07 10:10:00,50.54,50.79,50.39,50.7,355714.0,47.8798,48.1167,47.7377,48.0314,355714.0
2024-03-07 10:20:00,50.7,50.71,50.32,50.55,205380.0,48.0314,48.0409,47.6714,47.8893,205380.0
2024-03-07 10:30:00,50.55,50.75,50.23,50.24,212640.0,47.8893,48.0788,47.5861,47.5956,212640.0
2024-03-07 10:40:00,50.27,50.45,50.11,50.35,129249.0,47.624,47.7946,47.4725,47.6998,129249.0
2024-03-07 10:50:00,50.35,50.36,49.87,49.89,190942.0,47.6998,47.7093,47.2451,47.264,190942.0
2024-03-07 11:00:00,49.88,50.05,49.75,49.85,196957.0,47.2546,47.4156,47.1314,47.2261,196957.0
2024-03-07 11:10:00,49.86,49.91,49.72,49.8,123878.0,47.2356,47.283,47.103,47.1788,123878.0
2024-03-07 11:20:00,49.8,49.82,49.5,49.54,116910.0,47.1788,47.1977,46.8946,46.9325,116910.0
2024-03-07 11:30:00,49.54,49.77,49.5,49.67,161763.0,46.9325,47.1503,46.8946,47.0556,161763.0
2024-03-07 11:40:00,49.67,49.67,49.55,49.59,111422.0,47.0556,47.0556,46.9419,46.9798,111422.0
2024-03-07 11:50:00,49.6,49.61,49.24,49.25,176169.0,46.9893,46.9988,46.6482,46.6577,176169.0
2024-03-07 12:00:00,49.24,49.42,49.05,49.14,132818.0,46.6482,46.8188,46.4682,46.5535,132818.0
2024-03-07 12:10:00,49.14,49.26,49.09,49.2,94807.0,46.5535,46.6672,46.5061,46.6103,94807.0
2024-03-07 12:20:00,49.19,49.21,49.03,49.03,160244.0,46.6009,46.6198,46.4493,46.4493,160244.0
2024-03-07 12:30:00,49.04,49.22,49.04,49.15,98022.0,46.4588,46.6293,46.4588,46.563,98022.0
2024-03-07 12:40:00,49.15,49.26,49.12,49.19,105142.0,46.563,46.6672,46.5346,46.6009,105142.0
2024-03-07 12:50:00,49.2,49.25,49.15,49.22,115441.0,46.6103,46.6577,46.563,46.6293,115441.0
2024-03-07 13:00:00,49.22,49.23,49.08,49.2,146806.0,46.6293,46.6388,46.4967,46.6103,146806.0
2024-03-07 13:10:00,49.2,49.27,49.17,49.19,137605.0,46.6103,46.6767,46.5819,46.6009,137605.0
2024-03-07 13:20:00,49.18,49.21,49.05,49.12,146844.0,46.5914,46.6198,46.4682,46.5346,146844.0
2024-03-07 13:30:00,49.12,49.13,48.98,49.05,205015.0,46.5346,46.544,46.4019,46.4682,205015.0
2024-03-07 13:40:00,49.06,49.09,48.99,49.05,152739.0,46.4777,46.5061,46.4114,46.4682,152739.0
2024-03-07 13:50:00,49.05,49.22,49.05,49.21,160312.0,46.4682,46.6293,46.4682,46.6198,160312.0
2024-03-07 14:00:00,49.22,49.27,49.13,49.2,154553.0,46.6293,46.6767,46.544,46.6103,154553.0
2024-03-07 14:10:00,49.2,49.27,49.18,49.24,109157.0,46.6103,46.6767,46.5914,46.6482,109157.0
2024-03-07 14:20:00,49.24,49.25,49.13,49.22,135411.0,46.6482,46.6577,46.544,46.6293,135411.0
2024-03-07 14:30:00,49.22,49.51,49.17,49.5,350192.0,46.6293,46.904,46.5819,46.8946,350192.0
2024-03-07 14:40:00,49.52,49.78,49.51,49.7,239740.0,46.9135,47.1598,46.904,47.084,239740.0
2024-03-07 14:50:00,49.71,49.75,49.6,49.73,434235.0,47.0935,47.1314,46.9893,47.1125,434235.0
2024-03-07 15:00:00,49.74,49.77,49.46,49.55,161970.0,47.1219,47.1503,46.8567,46.9419,161970.0
2024-03-07 15:10:00,49.55,49.89,49.53,49.81,199573.0,46.9419,47.264,46.923,47.1882,199573.0
2024-03-07 15:20:00,49.81,50.02,49.81,50.0,208323.0,47.1882,47.3872,47.1882,47.3682,208323.0
2024-03-07 15:30:00,49.98,50.02,49.9,49.98,254102.0,47.3493,47.3872,47.2735,47.3493,254102.0
2024-03-07 15:40:00,49.98,50.06,49.95,50.0,423814.0,47.3493,47.4251,47.3209,47.3682,423814.0
2024-03-07 15:50:00,49.99,50.1,49.92,50.0,1056317.0,47.3588,47.463,47.2925,47.3682,1056317.0
2024-03-08 09:30:00,50.19,50.31,49.89,50.07,198583.0,47.5482,47.6619,47.264,47.4346,198583.0
2024-03-08 09:40:00,50.08,50.48,50.03,50.17,193513.0,47.444,47.823,47.3967,47.5293,193513.0
2024-03-08 09:50:00,50.16,50.29,49.99,50.09,313035.0,47.5198,47.643,47.3588,47.4535,313035.0
2024-03-08 10:00:00,50.06,50.31,50.02,50.2,160987.0,47.4251,47.6619,47.3872,47.5577,160987.0
2024-03-08 10:10:00,50.18,50.27,50.09,50.22,93331.0,47.5388,47.624,47.4535,47.5767,93331.0
2024-03-08 10:20:00,50.22,50.42,50.12,50.41,328822.0,47.5767,47.7661,47.4819,47.7567,328822.0
2024-03-08 10:30:00,50.41,50.58,50.31,50.55,119965.0,47.7567,47.9177,47.6619,47.8893,119965.0
2024-03-08 10:40:00,50.55,50.57,50.38,50.48,196421.0,47.8893,47.9082,47.7282,47.823,196421.0
2024-03-08 10:50:00,50.48,50.57,50.4,50.5,553143.0,47.823,47.9082,47.7472,47.8419,553143.0
2024-03-08 11:00:00,50.51,50.61,50.4,50.61,112103.0,47.8514,47.9461,47.7472,47.9461,112103.0
2024-03-08 11:10:00,50.62,51.1,50.58,51.01,130842.0,47.9556,48.4103,47.9177,48.3251,130842.0
2024-03-08 11:20:00,51.0,51.16,50.98,51.16,110176.0,48.3156,48.4672,48.2967,48.4672,110176.0
2024-03-08 11:30:00,51.18,51.4,51.04,51.05,116908.0,48.4861,48.6946,48.3535,48.363,116908.0
2024-03-08 11:40:00,51.04,51.07,50.88,50.89,124566.0,48.3535,48.3819,48.2019,48.2114,124566.0
2024-03-08 11:50:00,50.85,51.04,50.85,50.98,110541.0,48.1735,48.3535,48.1735,48.2967,110541.0
2024-03-08 12:00:00,50.98,51.05,50.94,50.99,65276.0,48.2967,48.363,48.2588,48.3061,65276.0
2024-03-08 12:10:00,50.98,51.04,50.94,51.04,71688.0,48.2967,48.3535,48.2588,48.3535,71688.0
2024-03-08 12:20:00,51.04,51.04,50.96,51.03,81627.0,48.3535,48.3535,48.2777,48.344,81627.0
2024-03-08 12:30:00,51.03,51.03,50.94,50.97,168967.0,48.344,48.344,48.2588,48.2872,168967.0
2024-03-08 12:40:00,50.97,50.98,50.85,50.97,135316.0,48.2872,48.2967,48.1735,48.2872,135316.0
2024-03-08 12:50:00,50.98,51.03,50.91,50.99,168042.0,48.2967,48.344,48.2303,48.3061,168042.0
2024-03-08 13:00:00,51.0,51.09,50.94,51.05,80355.0,48.3156,48.4009,48.2588,48.363,80355.0
2024-03-08 13:10:00,51.05,51.23,51.0,51.22,78943.0,48.363,48.5335,48.3156,48.524,78943.0
2024-03-08 13:20:00,51.22,51.35,51.22,51.3,84628.0,48.524,48.6472,48.524,48.5998,84628.0
2024-03-08 13:30:00,51.29,51.32,51.14,51.18,82923.0,48.5903,48.6188,48.4482,48.4861,82923.0
2024-03-08 13:40:00,51.18,51.21,51.06,51.12,60815.0,48.4861,48.5146,48.3724,48.4293,60815.0
2024-03-08 13:50:00,51.12,51.15,51.04,51.06,70198.0,48.4293,48.4577,48.3535,48.3724,70198.0
2024-03-08 14:00:00,51.05,51.07,50.93,50.94,69735.0,48.363,48.3819,48.2493,48.2588,69735.0
2024-03-08 14:10:00,50.93,51.02,50.93,50.98,66104.0,48.2493,48.3346,48.2493,48.2967,66104.0
2024-03-08 14:20:00,50.99,51.03,50.93,51.02,83511.0,48.3061,48.344,48.2493,48.3346,83511.0
2024-03-08 14:30:00,51.01,51.01,50.93,50.95,73462.0,48.3251,48.3251,48.2493,48.2682,73462.0
2024-03-08 14:40:00,50.95,51.03,50.92,50.98,96976.0,48.2682,48.344,48.2398,48.2967,96976.0
2024-03-08 14:50:00,50.98,51.08,50.97,51.02,122097.0,48.2967,48.3914,48.2872,48.3346,122097.0
2024-03-08 15:00:00,51.02,51.07,50.96,51.03,143704.0,48.3346,48.3819,48.2777,48.344,143704.0
2024-03-08 15:10:00,51.02,51.14,50.99,51.09,144887.0,48.3346,48.4482,48.3061,48.4009,144887.0
2024-03-08 15:20:00,51.09,51.11,50.94,50.95,163833.0,48.4009,48.4198,48.2588,48.2682,163833.0
2024-03-08 15:30:00,50.95,51.11,50.93,51.0,196880.0,48.2682,48.4198,48.2493,48.3156,196880.0
2024-03-08 15:40:00,50.99,51.04,50.95,50.99,176390.0,48.3061,48.3535,48.2682,48.3061,176390.0
2024-03-08 15:50:00,50.99,51.15,50.93,51.02,1148298.0,48.3061,48.4577,48.2493,48.3346,1148298.0
2024-03-11 09:30:00,52.81,53.3,52.51,52.52,576518.0,50.0303,50.4945,49.7461,49.7556,576518.0
2024-03-11 09:40:00,52.51,52.82,52.47,52.6,438725.0,49.7461,50.0398,49.7082,49.8314,438725.0
2024-03-11 09:50:00,52.59,52.79,52.33,52.46,326359.0,49.8219,50.0114,49.5756,49.6988,326359.0
2024-03-11 10:00:00,52.47,52.58,52.31,52.37,216797.0,49.7082,49.8124,49.5567,49.6135,216797.0
2024-03-11 10:10:00,52.36,52.52,52.25,52.43,131130.0,49.604,49.7556,49.4998,49.6703,131130.0
2024-03-11 10:20:00,52.43,52.48,52.27,52.32,110726.0,49.6703,49.7177,49.5188,49.5661,110726.0
2024-03-11 10:30:00,52.31,52.43,52.2,52.33,241533.0,49.5567,49.6703,49.4524,49.5756,241533.0
2024-03-11 10:40:00,52.33,52.34,52.12,52.3,103868.0,49.5756,49.5851,49.3767,49.5472,103868.0
2024-03-11 10:50:00,52.3,52.35,52.13,52.35,92417.0,49.5472,49.5945,49.3861,49.5945,92417.0
2024-03-11 11:00:00,52.34,52.62,52.32,52.45,231336.0,49.5851,49.8503,49.5661,49.6893,231336.0
2024-03-11 11:10:00,52.45,52.47,52.34,52.35,68732.0,49.6893,49.7082,49.5851,49.5945,68732.0
2024-03-11 11:20:00,52.35,52.52,52.33,52.52,78853.0,49.5945,49.7556,49.5756,49.7556,78853.0
2024-03-11 11:30:00,52.53,52.73,52.52,52.58,154862.0,49.7651,49.9545,49.7556,49.8124,154862.0
2024-03-11 11:40:00,52.59,52.66,52.54,52.64,82063.0,49.8219,49.8882,49.7745,49.8693,82063.0
2024-03-11 11:50:00,52.65,52.76,52.61,52.67,138685.0,49.8788,49.983,49.8409,49.8977,138685.0
2024-03-11 12:00:00,52.67,52.71,52.58,52.64,72544.0,49.8977,49.9356,49.8124,49.8693,72544.0
2024-03-11 12:10:00,52.63,52.7,52.47,52.47,161461.0,49.8598,49.9261,49.7082,49.7082,161461.0
2024-03-11 12:20:00,52.48,52.48,52.35,52.39,69623.0,49.7177,49.7177,49.5945,49.6324,69623.0
2024-03-11 12:30:00,52.4,52.65,52.37,52.65,75580.0,49.6419,49.8788,49.6135,49.8788,75580.0
2024-03-11 12:40:00,52.65,52.66,52.51,52.56,109255.0,49.8788,49.8882,49.7461,49.7935,109255.0
2024-03-11 12:50:00,52.56,52.57,52.46,52.51,62354.0,49.7935,49.803,49.6988,49.7461,62354.0
2024-03-11 13:00:00,52.51,52.65,52.5,52.65,69053.0,49.7461,49.8788,49.7367,49.8788,69053.0
2024-03-11 13:10:00,52.65,52.93,52.64,52.9,125160.0,49.8788,50.144,49.8693,50.1156,125160.0
2024-03-11 13:20:00,52.89,53.03,52.88,52.96,66036.0,50.1061,50.2388,50.0967,50.1724,66036.0
2024-03-11 13:30:00,52.96,52.99,52.82,52.87,254245.0,50.1724,50.2009,50.0398,50.0872,254245.0
2024-03-11 13:40:00,52.87,52.94,52.84,52.9,82397.0,50.0872,50.1535,50.0588,50.1156,82397.0
2024-03-11 13:50:00,52.9,52.91,52.8,52.89,79997.0,50.1156,50.1251,50.0209,50.1061,79997.0
2024-03-11 14:00:00,52.89,52.91,52.81,52.82,54404.0,50.1061,50.1251,50.0303,50.0398,54404.0
2024-03-11 14:10:00,52.82,52.86,52.79,52.79,54858.0,50.0398,50.0777,50.0114,50.0114,54858.0
2024-03-11 14:20:00,52.79,52.8,52.7,52.78,81045.0,50.0114,50.0209,49.9261,50.0019,81045.0
2024-03-11 14:30:00,52.78,52.89,52.78,52.83,65926.0,50.0019,50.1061,50.0019,50.0493,65926.0
2024-03-11 14:40:00,52.84,52.92,52.82,52.86,70327.0,50.0588,50.1345,50.0398,50.0777,70327.0
2024-03-11 14:50:00,52.85,53.01,52.81,52.96,194090.0,50.0682,50.2198,50.0303,50.1724,194090.0
2024-03-11 15:00:00,52.96,53.2,52.94,53.16,288383.0,50.1724,50.3998,50.1535,50.3619,288383.0
2024-03-11 15:10:00,53.15,53.18,53.06,53.11,148004.0,50.3524,50.3809,50.2672,50.3145,148004.0
2024-03-11 15:20:00,53.12,53.3,53.11,53.18,257470.0,50.324,50.4945,50.3145,50.3809,257470.0
2024-03-11 15:30:00,53.17,53.18,53.06,53.11,193159.0,50.3714,50.3809,50.2672,50.3145,193159.0
2024-03-11 15:40:00,53.11,53.22,53.08,53.13,262404.0,50.3145,50.4188,50.2861,50.3335,262404.0
2024-03-11 15:50:00,53.13,53.14,52.84,52.91,1099136.0,50.3335,50.343,50.0588,50.1251,1099136.0
2024-03-12 09:30:00,52.65,53.0,52.44,52.47,208496.0,49.8788,50.2103,49.6798,49.7082,208496.0
2024-03-12 09:40:00,52.49,52.59,52.35,52.44,132756.0,49.7272,49.8219,49.5945,49.6798,132756.0
2024-03-12 09:50:00,52.43,52.54,52.36,52.51,87588.0,49.6703,49.7745,49.604,49.7461,87588.0
2024-03-12 10:00:00,52.53,52.58,52.39,52.44,83062.0,49.7651,49.8124,49.6324,49.6798,83062.0
2024-03-12 10:10:00,52.43,52.43,52.24,52.29,85248.0,49.6703,49.6703,49.4903,49.5377,85248.0
2024-03-12 10:20:00,52.28,52.41,52.26,52.32,69060.0,49.5282,49.6514,49.5093,49.5661,69060.0
2024-03-12 10:30:00,52.31,52.38,52.16,52.35,109395.0,49.5567,49.623,49.4145,49.5945,109395.0
2024-03-12 10:40:00,52.34,52.39,52.18,52.23,91661.0,49.5851,49.6324,49.4335,49.4809,91661.0
2024-03-12 10:50:00,52.23,52.36,52.18,52.31,62031.0,49.4809,49.604,49.4335,49.5567,62031.0
2024-03-12 11:00:00,52.31,52.39,52.26,52.34,257614.0,49.5567,49.6324,49.5093,49.5851,257614.0
2024-03-12 11:10:00,52.34,52.52,52.33,52.47,61239.0,49.5851,49.7556,49.5756,49.7082,61239.0
2024-03-12 11:20:00,52.47,52.48,52.23,52.23,68317.0,49.7082,49.7177,49.4809,49.4809,68317.0
2024-03-12 11:30:00,52.22,52.23,52.07,52.21,117079.0,49.4714,49.4809,49.3293,49.4619,117079.0
2024-03-12 11:40:00,52.22,52.23,52.04,52.07,49894.0,49.4714,49.4809,49.3009,49.3293,49894.0
2024-03-12 11:50:00,52.07,52.25,52.02,52.25,77326.0,49.3293,49.4998,49.2819,49.4998,77326.0
2024-03-12 12:00:00,52.25,52.35,52.17,52.19,61324.0,49.4998,49.5945,49.424,49.443,61324.0
2024-03-12 12:10:00,52.19,52.19,51.98,52.02,73661.0,49.443,49.443,49.244,49.2819,73661.0
2024-03-12 12:20:00,52.01,52.03,51.9,51.91,71655.0,49.2724,49.2914,49.1682,49.1777,71655.0
2024-03-12 12:30:00,51.91,51.91,51.75,51.83,53145.0,49.1777,49.1777,49.0261,49.1019,53145.0
2024-03-12 12:40:00,51.83,51.85,51.77,51.83,82494.0,49.1019,49.1209,49.0451,49.1019,82494.0
2024-03-12 12:50:00,51.82,52.01,51.81,51.94,57241.0,49.0924,49.2724,49.083,49.2061,57241.0
2024-03-12 13:00:00,51.95,51.97,51.81,51.87,40759.0,49.2156,49.2345,49.083,49.1398,40759.0
2024-03-12 13:10:00,51.86,51.88,51.8,51.87,65614.0,49.1303,49.1493,49.0735,49.1398,65614.0
2024-03-12 13:20:00,51.88,51.9,51.84,51.88,36399.0,49.1493,49.1682,49.1114,49.1493,36399.0
2024-03-12 13:30:00,51.88,51.89,51.8,51.84,38392.0,49.1493,49.1588,49.0735,49.1114,38392.0
2024-03-12 13:40:00,51.84,51.87,51.75,51.87,95947.0,49.1114,49.1398,49.0261,49.1398,95947.0
2024-03-12 13:50:00,51.87,51.93,51.86,51.89,51245.0,49.1398,49.1967,49.1303,49.1588,51245.0
2024-03-12 14:00:00,51.89,51.89,51.79,51.83,59084.0,49.1588,49.1588,49.064,49.1019,59084.0
2024-03-12 14:10:00,51.84,51.87,51.82,51.83,39846.0,49.1114,49.1398,49.0924,49.1019,39846.0
2024-03-12 14:20:00,51.83,51.84,51.76,51.81,59423.0,49.1019,49.1114,49.0356,49.083,59423.0
2024-03-12 14:30:00,51.81,51.92,51.79,51.92,56542.0,49.083,49.1872,49.064,49.1872,56542.0
2024-03-12 14:40:00,51.91,51.91,51.85,51.9,84822.0,49.1777,49.1777,49.1209,49.1682,84822.0
2024-03-12 14:50:00,51.89,51.92,51.86,51.9,58164.0,49.1588,49.1872,49.1303,49.1682,58164.0
2024-03-12 15:00:00,51.89,51.99,51.89,51.96,71949.0,49.1588,49.2535,49.1588,49.2251,71949.0
2024-03-12 15:10:00,51.97,52.1,51.96,52.09,91320.0,49.2345,49.3577,49.2251,49.3482,91320.0
2024-03-12 15:20:00,52.09,52.1,51.98,52.04,113244.0,49.3482,49.3577,49.244,49.3009,113244.0
2024-03-12 15:30:00,52.03,52.04,51.91,51.96,133431.0,49.2914,49.3009,49.1777,49.2251,133431.0
2024-03-12 15:40:00,51.95,51.96,51.85,51.87,123344.0,49.2156,49.2251,49.1209,49.1398,123344.0
2024-03-12 15:50:00,51.87,51.91,51.64,51.89,748909.0,49.1398,49.1777,48.9219,49.1588,748909.0
2024-03-13 09:30:00,52.06,52.42,52.06,52.17,88319.0,49.3198,49.6609,49.3198,49.424,88319.0
2024-03-13 09:40:00,52.16,52.45,51.99,52.39,92878.0,49.4145,49.6893,49.2535,49.6324,92878.0
2024-03-13 09:50:00,52.37,52.41,52.1,52.11,61554.0,49.6135,49.6514,49.3577,49.3672,61554.0
2024-03-13 10:00:00,52.12,52.21,52.02,52.09,65934.0,49.3767,49.4619,49.2819,49.3482,65934.0
2024-03-13 10:10:00,52.08,52.12,51.97,51.99,58624.0,49.3388,49.3767,49.2345,49.2535,58624.0
2024-03-13 10:20:00,51.98,52.04,51.96,51.98,54322.0,49.244,49.3009,49.2251,49.244,54322.0
2024-03-13 10:30:00,51.97,51.99,51.88,51.98,53347.0,49.2345,49.2535,49.1493,49.244,53347.0
2024-03-13 10:40:00,51.96,51.98,51.87,51.89,25575.0,49.2251,49.244,49.1398,49.1588,25575.0
2024-03-13 10:50:00,51.9,52.02,51.87,51.97,46503.0,49.1682,49.2819,49.1398,49.2345,46503.0
2024-03-13 11:00:00,51.97,51.98,51.89,51.94,28987.0,49.2345,49.244,49.1588,49.2061,28987.0
2024-03-13 11:10:00,51.96,52.01,51.92,52.0,32136.0,49.2251,49.2724,49.1872,49.263,32136.0
2024-03-13 11:20:00,52.0,52.03,51.95,52.0,28545.0,49.263,49.2914,49.2156,49.263,28545.0
2024-03-13 11:30:00,51.99,52.02,51.96,51.98,29113.0,49.2535,49.2819,49.2251,49.244,29113.0
2024-03-13 11:40:00,51.98,52.03,51.89,51.96,49027.0,49.244,49.2914,49.1588,49.2251,49027.0
2024-03-13 11:50:00,51.96,52.01,51.95,51.95,31533.0,49.2251,49.2724,49.2156,49.2156,31533.0
2024-03-13 12:00:00,51.95,51.99,51.91,51.96,130120.0,49.2156,49.2535,49.1777,49.2251,130120.0
2024-03-13 12:10:00,51.97,52.04,51.94,52.01,107863.0,49.2345,49.3009,49.2061,49.2724,107863.0
2024-03-13 12:20:00,52.02,52.12,52.0,52.12,62727.0,49.2819,49.3767,49.263,49.3767,62727.0
2024-03-13 12:30:00,52.11,52.19,52.11,52.16,53206.0,49.3672,49.443,49.3672,49.4145,53206.0
2024-03-13 12:40:00,52.15,52.21,52.1,52.21,28459.0,49.4051,49.4619,49.3577,49.4619,28459.0
2024-03-13 12:50:00,52.19,52.2,52.08,52.1,19660.0,49.443,49.4524,49.3388,49.3577,19660.0
2024-03-13 13:00:00,52.11,52.11,52.03,52.09,66213.0,49.3672,49.3672,49.2914,49.3482,66213.0
2024-03-13 13:10:00,52.09,52.09,51.99,52.03,51475.0,49.3482,49.3482,49.2535,49.2914,51475.0
2024-03-13 13:20:00,52.03,52.08,52.0,52.05,26715.0,49.2914,49.3388,49.263,49.3103,26715.0
2024-03-13 13:30:00,52.04,52.04,51.96,52.03,44612.0,49.3009,49.3009,49.2251,49.2914,44612.0
2024-03-13 13:40:00,52.03,52.07,51.97,51.98,33155.0,49.2914,49.3293,49.2345,49.244,33155.0
2024-03-13 13:50:00,51.98,51.99,51.89,51.92,22352.0,49.244,49.2535,49.1588,49.1872,22352.0
2024-03-13 14:00:00,51.92,51.99,51.92,51.99,39812.0,49.1872,49.2535,49.1872,49.2535,39812.0
2024-03-13 14:10:00,52.0,52.05,51.99,52.0,30413.0,49.263,49.3103,49.2535,49.263,30413.0
2024-03-13 14:20:00,51.99,52.0,51.89,51.9,43561.0,49.2535,49.263,49.1588,49.1682,43561.0
2024-03-13 14:30:00,51.89,51.89,51.65,51.7,58482.0,49.1588,49.1588,48.9314,48.9788,58482.0
2024-03-13 14:40:00,51.69,51.74,51.65,51.7,86223.0,48.9693,49.0167,48.9314,48.9788,86223.0
2024-03-13 14:50:00,51.7,51.73,51.63,51.66,55433.0,48.9788,49.0072,48.9124,48.9409,55433.0
2024-03-13 15:00:00,51.65,51.65,51.54,51.55,79058.0,48.9314,48.9314,48.8272,48.8367,79058.0
2024-03-13 15:10:00,51.55,51.56,51.42,51.54,164327.0,48.8367,48.8461,48.7135,48.8272,164327.0
2024-03-13 15:20:00,51.55,51.71,51.52,51.55,97038.0,48.8367,48.9882,48.8082,48.8367,97038.0
2024-03-13 15:30:00,51.55,51.8,51.53,51.79,63742.0,48.8367,49.0735,48.8177,49.064,63742.0
2024-03-13 15:40:00,51.79,51.8,51.7,51.71,80376.0,49.064,49.0735,48.9788,48.9882,80376.0
2024-03-13 15:50:00,51.71,51.72,51.46,51.49,414714.0,48.9882,48.9977,48.7514,48.7798,414714.0
2024-03-14 09:30:00,50.78,51.14,50.75,51.12,317241.0,48.6149,48.9595,48.5861,48.9404,317241.0
2024-03-14 09:40:00,51.11,51.35,51.08,51.18,194267.0,48.9308,49.1606,48.9021,48.9978,194267.0
2024-03-14 09:50:00,51.18,51.24,50.94,51.01,135853.0,48.9978,49.0553,48.768,48.8351,135853.0
2024-03-14 10:00:00,51.0,51.76,50.99,51.68,102841.0,48.8255,49.5531,48.8159,49.4765,102841.0
2024-03-14 10:10:00,51.68,51.71,51.48,51.6,82960.0,49.4765,49.5052,49.285,49.3999,82960.0
2024-03-14 10:20:00,51.59,51.62,51.37,51.44,97709.0,49.3903,49.4191,49.1797,49.2467,97709.0
2024-03-14 10:30:00,51.45,51.58,51.4,51.42,101849.0,49.2563,49.3808,49.2084,49.2276,101849.0
2024-03-14 10:40:00,51.43,51.56,51.41,51.45,81787.0,49.2372,49.3616,49.218,49.2563,81787.0
2024-03-14 10:50:00,51.44,51.44,51.14,51.29,76820.0,49.2467,49.2467,48.9595,49.1031,76820.0
2024-03-14 11:00:00,51.29,51.47,51.29,51.47,37766.0,49.1031,49.2754,49.1031,49.2754,37766.0
2024-03-14 11:10:00,51.46,51.59,51.45,51.57,61908.0,49.2659,49.3903,49.2563,49.3712,61908.0
2024-03-14 11:20:00,51.57,51.61,51.51,51.6,35613.0,49.3712,49.4095,49.3137,49.3999,35613.0
2024-03-14 11:30:00,51.59,51.64,51.51,51.64,438947.0,49.3903,49.4382,49.3137,49.4382,438947.0
2024-03-14 11:40:00,51.64,51.69,51.46,51.55,279663.0,49.4382,49.4861,49.2659,49.352,279663.0
2024-03-14 11:50:00,51.54,51.62,51.5,51.58,204813.0,49.3425,49.4191,49.3042,49.3808,204813.0
2024-03-14 12:00:00,51.59,51.71,51.58,51.71,126974.0,49.3903,49.5052,49.3808,49.5052,126974.0
2024-03-14 12:10:00,51.7,51.72,51.63,51.72,44835.0,49.4956,49.5148,49.4286,49.5148,44835.0
2024-03-14 12:20:00,51.71,51.82,51.66,51.7,193185.0,49.5052,49.6105,49.4573,49.4956,193185.0
2024-03-14 12:30:00,51.69,51.72,51.65,51.68,42703.0,49.4861,49.5148,49.4478,49.4765,42703.0
2024-03-14 12:40:00,51.69,51.72,51.65,51.69,106983.0,49.4861,49.5148,49.4478,49.4861,106983.0
2024-03-14 12:50:00,51.69,51.74,51.66,51.66,66395.0,49.4861,49.5339,49.4573,49.4573,66395.0
2024-03-14 13:00:00,51.68,51.7,51.54,51.61,198581.0,49.4765,49.4956,49.3425,49.4095,198581.0
2024-03-14 13:10:00,51.61,51.67,51.57,51.58,192239.0,49.4095,49.4669,49.3712,49.3808,192239.0
2024-03-14 13:20:00,51.58,51.64,51.56,51.64,145035.0,49.3808,49.4382,49.3616,49.4382,145035.0
2024-03-14 13:30:00,51.63,51.63,51.49,51.5,263649.0,49.4286,49.4286,49.2946,49.3042,263649.0
2024-03-14 13:40:00,51.5,51.55,51.41,51.49,140319.0,49.3042,49.352,49.218,49.2946,140319.0
2024-03-14 13:50:00,51.49,51.53,51.47,51.52,48153.0,49.2946,49.3329,49.2754,49.3233,48153.0
2024-03-14 14:00:00,51.52,51.69,51.5,51.63,170797.0,49.3233,49.4861,49.3042,49.4286,170797.0
2024-03-14 14:10:00,51.62,51.79,51.61,51.72,124620.0,49.4191,49.5818,49.4095,49.5148,124620.0
2024-03-14 14:20:00,51.72,51.76,51.65,51.68,168401.0,49.5148,49.5531,49.4478,49.4765,168401.0
2024-03-14 14:30:00,51.68,51.72,51.61,51.72,254291.0,49.4765,49.5148,49.4095,49.5148,254291.0
2024-03-14 14:40:00,51.73,51.75,51.69,51.72,97055.0,49.5244,49.5435,49.4861,49.5148,97055.0
2024-03-14 14:50:00,51.73,51.8,51.72,51.79,81722.0,49.5244,49.5914,49.5148,49.5818,81722.0
2024-03-14 15:00:00,51.79,51.79,51.71,51.76,221335.0,49.5818,49.5818,49.5052,49.5531,221335.0
2024-03-14 15:10:00,51.77,51.8,51.57,51.63,178863.0,49.5627,49.5914,49.3712,49.4286,178863.0
2024-03-14 15:20:00,51.63,51.78,51.61,51.76,145962.0,49.4286,49.5722,49.4095,49.5531,145962.0
2024-03-14 15:30:00,51.75,51.77,51.65,51.7,132878.0,49.5435,49.5627,49.4478,49.4956,132878.0
2024-03-14 15:40:00,51.7,51.77,51.68,51.76,223791.0,49.4956,49.5627,49.4765,49.5531,223791.0
2024-03-14 15:50:00,51.76,51.9,51.71,51.9,673554.0,49.5531,49.6871,49.5052,49.6871,673554.0
2024-03-15 09:30:00,51.89,52.22,51.76,52.13,1477979.0,49.6775,49.9935,49.5531,49.9073,1477979.0
2024-03-15 09:40:00,52.14,52.24,51.91,51.96,113463.0,49.9169,50.0126,49.6967,49.7446,113463.0
2024-03-15 09:50:00,51.98,52.0,51.83,51.96,47003.0,49.7637,49.7829,49.6201,49.7446,47003.0
2024-03-15 10:00:00,51.96,52.11,51.86,51.9,171122.0,49.7446,49.8882,49.6488,49.6871,171122.0
2024-03-15 10:10:00,51.93,51.94,51.74,51.8,74895.0,49.7158,49.7254,49.5339,49.5914,74895.0
2024-03-15 10:20:00,51.81,51.92,51.78,51.89,101651.0,49.601,49.7063,49.5722,49.6775,101651.0
2024-03-15 10:30:00,51.88,51.93,51.73,51.83,209383.0,49.668,49.7158,49.5244,49.6201,209383.0
2024-03-15 10:40:00,51.85,52.11,51.83,52.09,60384.0,49.6392,49.8882,49.6201,49.869,60384.0
2024-03-15 10:50:00,52.1,52.11,51.95,52.02,73027.0,49.8786,49.8882,49.735,49.802,73027.0
2024-03-15 11:00:00,52.01,52.03,51.78,51.82,53298.0,49.7924,49.8116,49.5722,49.6105,53298.0
2024-03-15 11:10:00,51.82,51.85,51.61,51.65,57188.0,49.6105,49.6392,49.4095,49.4478,57188.0
2024-03-15 11:20:00,51.65,51.79,51.56,51.77,114339.0,49.4478,49.5818,49.3616,49.5627,114339.0
2024-03-15 11:30:00,51.75,51.82,51.72,51.79,78442.0,49.5435,49.6105,49.5148,49.5818,78442.0
2024-03-15 11:40:00,51.79,51.82,51.71,51.82,122499.0,49.5818,49.6105,49.5052,49.6105,122499.0
2024-03-15 11:50:00,51.82,51.95,51.8,51.95,68175.0,49.6105,49.735,49.5914,49.735,68175.0
2024-03-15 12:00:00,51.95,51.97,51.84,51.88,112806.0,49.735,49.7541,49.6297,49.668,112806.0
2024-03-15 12:10:00,51.86,51.87,51.71,51.73,61218.0,49.6488,49.6584,49.5052,49.5244,61218.0
2024-03-15 12:20:00,51.75,51.83,51.7,51.8,58236.0,49.5435,49.6201,49.4956,49.5914,58236.0
2024-03-15 12:30:00,51.8,51.83,51.75,51.77,84482.0,49.5914,49.6201,49.5435,49.5627,84482.0
2024-03-15 12:40:00,51.77,51.82,51.66,51.68,129895.0,49.5627,49.6105,49.4573,49.4765,129895.0
2024-03-15 12:50:00,51.69,51.78,51.67,51.75,59605.0,49.4861,49.5722,49.4669,49.5435,59605.0
2024-03-15 13:00:00,51.75,51.85,51.73,51.83,32372.0,49.5435,49.6392,49.5244,49.6201,32372.0
2024-03-15 13:10:00,51.83,51.86,51.75,51.76,42796.0,49.6201,49.6488,49.5435,49.5531,42796.0
2024-03-15 13:20:00,51.77,51.93,51.77,51.88,62160.0,49.5627,49.7158,49.5627,49.668,62160.0
2024-03-15 13:30:00,51.88,51.93,51.83,51.86,57591.0,49.668,49.7158,49.6201,49.6488,57591.0
2024-03-15 13:40:00,51.86,51.9,51.82,51.89,93114.0,49.6488,49.6871,49.6105,49.6775,93114.0
2024-03-15 13:50:00,51.88,51.95,51.87,51.94,36669.0,49.668,49.735,49.6584,49.7254,36669.0
2024-03-15 14:00:00,51.94,51.94,51.84,51.85,44815.0,49.7254,49.7254,49.6297,49.6392,44815.0
2024-03-15 14:10:00,51.83,51.92,51.83,51.9,66711.0,49.6201,49.7063,49.6201,49.6871,66711.0
2024-03-15 14:20:00,51.91,51.92,51.86,51.91,49498.0,49.6967,49.7063,49.6488,49.6967,49498.0
2024-03-15 14:30:00,51.91,51.93,51.86,51.91,66779.0,49.6967,49.7158,49.6488,49.6967,66779.0
2024-03-15 14:40:00,51.92,51.94,51.88,51.91,42555.0,49.7063,49.7254,49.668,49.6967,42555.0
2024-03-15 14:50:00,51.91,52.03,51.9,51.97,100169.0,49.6967,49.8116,49.6871,49.7541,100169.0
2024-03-15 15:00:00,51.97,52.02,51.91,52.0,84655.0,49.7541,49.802,49.6967,49.7829,84655.0
2024-03-15 15:10:00,52.01,52.02,51.93,51.96,151375.0,49.7924,49.802,49.7158,49.7446,151375.0
2024-03-15 15:20:00,51.96,52.02,51.95,51.99,47895.0,49.7446,49.802,49.735,49.7733,47895.0
2024-03-15 15:30:00,51.99,51.99,51.84,51.84,99173.0,49.7733,49.7733,49.6297,49.6297,99173.0
2024-03-15 15:40:00,51.84,51.94,51.8,51.94,154031.0,49.6297,49.7254,49.5914,49.7254,154031.0
2024-03-15 15:50:00,51.93,52.02,51.88,52.0,704138.0,49.7158,49.802,49.668,49.7829,704138.0
2024-03-18 09:30:00,51.71,51.93,51.53,51.54,101078.0,49.5052,49.7158,49.3329,49.3425,101078.0
2024-03-18 09:40:00,51.54,51.67,51.37,51.52,151667.0,49.3425,49.4669,49.1797,49.3233,151667.0
2024-03-18 09:50:00,51.53,51.83,51.51,51.8,179122.0,49.3329,49.6201,49.3137,49.5914,179122.0
2024-03-18 10:00:00,51.83,52.06,51.79,52.05,228621.0,49.6201,49.8403,49.5818,49.8307,228621.0
2024-03-18 10:10:00,52.04,52.17,51.95,51.98,116860.0,49.8211,49.9456,49.735,49.7637,116860.0
2024-03-18 10:20:00,51.98,52.13,51.96,52.03,90558.0,49.7637,49.9073,49.7446,49.8116,90558.0
2024-03-18 10:30:00,52.02,52.13,51.97,52.13,123673.0,49.802,49.9073,49.7541,49.9073,123673.0
2024-03-18 10:40:00,52.13,52.13,52.01,52.09,76414.0,49.9073,49.9073,49.7924,49.869,76414.0
2024-03-18 10:50:00,52.08,52.25,52.05,52.19,132885.0,49.8594,50.0222,49.8307,49.9648,132885.0
2024-03-18 11:00:00,52.2,52.28,52.17,52.27,67326.0,49.9743,50.0509,49.9456,50.0413,67326.0
2024-03-18 11:10:00,52.27,52.39,52.24,52.33,56046.0,50.0413,50.1562,50.0126,50.0988,56046.0
2024-03-18 11:20:00,52.33,52.36,52.2,52.29,54939.0,50.0988,50.1275,49.9743,50.0605,54939.0
2024-03-18 11:30:00,52.3,52.31,52.23,52.26,64951.0,50.0701,50.0796,50.003,50.0318,64951.0
2024-03-18 11:40:00,52.27,52.29,52.17,52.29,52992.0,50.0413,50.0605,49.9456,50.0605,52992.0
2024-03-18 11:50:00,52.29,52.29,52.15,52.22,64580.0,50.0605,50.0605,49.9265,49.9935,64580.0
2024-03-18 12:00:00,52.22,52.24,52.12,52.17,72980.0,49.9935,50.0126,49.8977,49.9456,72980.0
2024-03-18 12:10:00,52.16,52.2,52.13,52.14,61135.0,49.936,49.9743,49.9073,49.9169,61135.0
2024-03-18 12:20:00,52.14,52.17,52.05,52.12,50536.0,49.9169,49.9456,49.8307,49.8977,50536.0
2024-03-18 12:30:00,52.12,52.17,52.07,52.14,60975.0,49.8977,49.9456,49.8499,49.9169,60975.0
2024-03-18 12:40:00,52.14,52.31,52.13,52.27,45414.0,49.9169,50.0796,49.9073,50.0413,45414.0
2024-03-18 12:50:00,52.29,52.38,52.27,52.37,43897.0,50.0605,50.1466,50.0413,50.1371,43897.0
2024-03-18 13:00:00,52.39,52.42,52.35,52.41,40933.0,50.1562,50.1849,50.1179,50.1754,40933.0
2024-03-18 13:10:00,52.41,52.42,52.3,52.32,53820.0,50.1754,50.1849,50.0701,50.0892,53820.0
2024-03-18 13:20:00,52.31,52.31,52.17,52.21,58492.0,50.0796,50.0796,49.9456,49.9839,58492.0
2024-03-18 13:30:00,52.21,52.22,52.14,52.19,53755.0,49.9839,49.9935,49.9169,49.9648,53755.0
2024-03-18 13:40:00,52.2,52.22,52.13,52.21,50968.0,49.9743,49.9935,49.9073,49.9839,50968.0
2024-03-18 13:50:00,52.22,52.23,52.15,52.18,62057.0,49.9935,50.003,49.9265,49.9552,62057.0
2024-03-18 14:00:00,52.17,52.18,52.06,52.08,100902.0,49.9456,49.9552,49.8403,49.8594,100902.0
2024-03-18 14:10:00,52.08,52.18,52.07,52.13,41275.0,49.8594,49.9552,49.8499,49.9073,41275.0
2024-03-18 14:20:00,52.13,52.13,52.01,52.07,49307.0,49.9073,49.9073,49.7924,49.8499,49307.0
2024-03-18 14:30:00,52.07,52.08,51.98,52.01,55728.0,49.8499,49.8594,49.7637,49.7924,55728.0
2024-03-18 14:40:00,52.02,52.02,51.83,51.83,68586.0,49.802,49.802,49.6201,49.6201,68586.0
2024-03-18 14:50:00,51.83,51.9,51.81,51.88,66943.0,49.6201,49.6871,49.601,49.668,66943.0
2024-03-18 15:00:00,51.88,51.92,51.76,51.89,90244.0,49.668,49.7063,49.5531,49.6775,90244.0
2024-03-18 15:10:00,51.89,51.94,51.84,51.92,80570.0,49.6775,49.7254,49.6297,49.7063,80570.0
2024-03-18 15:20:00,51.91,51.93,51.82,51.83,124043.0,49.6967,49.7158,49.6105,49.6201,124043.0
2024-03-18 15:30:00,51.83,51.88,51.76,51.86,122368.0,49.6201,49.668,49.5531,49.6488,122368.0
2024-03-18 15:40:00,51.87,51.97,51.86,51.9,149097.0,49.6584,49.7541,49.6488,49.6871,149097.0
2024-03-18 15:50:00,51.9,52.09,51.85,52.06,692324.0,49.6871,49.869,49.6392,49.8403,692324.0
2024-03-19 09:30:00,51.95,52.6,51.95,52.58,113238.0,49.735,50.3573,49.735,50.3381,113238.0
2024-03-19 09:40:00,52.58,52.99,52.55,52.63,131623.0,50.3381,50.7306,50.3094,50.386,131623.0
2024-03-19 09:50:00,52.6,52.77,52.57,52.73,71603.0,50.3573,50.52,50.3285,50.4817,71603.0
2024-03-19 10:00:00,52.73,52.76,52.48,52.65,85325.0,50.4817,50.5104,50.2424,50.4051,85325.0
2024-03-19 10:10:00,52.65,52.73,52.58,52.6,54943.0,50.4051,50.4817,50.3381,50.3573,54943.0
2024-03-19 10:20:00,52.6,52.66,52.43,52.47,78167.0,50.3573,50.4147,50.1945,50.2328,78167.0
2024-03-19 10:30:00,52.46,52.47,52.2,52.32,102823.0,50.2232,50.2328,49.9743,50.0892,102823.0
2024-03-19 10:40:00,52.32,52.39,52.26,52.27,52793.0,50.0892,50.1562,50.0318,50.0413,52793.0
2024-03-19 10:50:00,52.27,52.42,52.23,52.41,53669.0,50.0413,50.1849,50.003,50.1754,53669.0
2024-03-19 11:00:00,52.41,52.46,52.36,52.41,61237.0,50.1754,50.2232,50.1275,50.1754,61237.0
2024-03-19 11:10:00,52.41,52.48,52.4,52.45,52280.0,50.1754,50.2424,50.1658,50.2137,52280.0
2024-03-19 11:20:00,52.46,52.47,52.39,52.46,51710.0,50.2232,50.2328,50.1562,50.2232,51710.0
2024-03-19 11:30:00,52.45,52.45,52.34,52.38,50382.0,50.2137,50.2137,50.1084,50.1466,50382.0
2024-03-19 11:40:00,52.37,52.4,52.27,52.33,51396.0,50.1371,50.1658,50.0413,50.0988,51396.0
2024-03-19 11:50:00,52.33,52.43,52.3,52.32,68804.0,50.0988,50.1945,50.0701,50.0892,68804.0
2024-03-19 12:00:00,52.32,52.36,52.26,52.27,45950.0,50.0892,50.1275,50.0318,50.0413,45950.0
2024-03-19 12:10:00,52.27,52.3,52.2,52.3,77710.0,50.0413,50.0701,49.9743,50.0701,77710.0
2024-03-19 12:20:00,52.3,52.41,52.3,52.34,45905.0,50.0701,50.1754,50.0701,50.1084,45905.0
2024-03-19 12:30:00,52.34,52.34,52.24,52.3,34967.0,50.1084,50.1084,50.0126,50.0701,34967.0
2024-03-19 12:40:00,52.3,52.31,52.2,52.23,72467.0,50.0701,50.0796,49.9743,50.003,72467.0
2024-03-19 12:50:00,52.23,52.3,52.17,52.3,41756.0,50.003,50.0701,49.9456,50.0701,41756.0
2024-03-19 13:00:00,52.29,52.33,52.24,52.28,58375.0,50.0605,50.0988,50.0126,50.0509,58375.0
2024-03-19 13:10:00,52.28,52.31,52.22,52.27,52749.0,50.0509,50.0796,49.9935,50.0413,52749.0
2024-03-19 13:20:00,52.27,52.29,52.21,52.26,64383.0,50.0413,50.0605,49.9839,50.0318,64383.0
2024-03-19 13:30:00,52.27,52.29,52.23,52.27,49895.0,50.0413,50.0605,50.003,50.0413,49895.0
2024-03-19 13:40:00,52.27,52.33,52.24,52.29,50195.0,50.0413,50.0988,50.0126,50.0605,50195.0
2024-03-19 13:50:00,52.29,52.45,52.28,52.37,69471.0,50.0605,50.2137,50.0509,50.1371,69471.0
2024-03-19 14:00:00,52.36,52.46,52.34,52.45,39413.0,50.1275,50.2232,50.1084,50.2137,39413.0
2024-03-19 14:10:00,52.45,52.45,52.29,52.39,50201.0,50.2137,50.2137,50.0605,50.1562,50201.0
2024-03-19 14:20:00,52.39,52.47,52.36,52.46,41696.0,50.1562,50.2328,50.1275,50.2232,41696.0
2024-03-19 14:30:00,52.47,52.49,52.39,52.48,51085.0,50.2328,50.252,50.1562,50.2424,51085.0
2024-03-19 14:40:00,52.48,52.5,52.42,52.43,43851.0,50.2424,50.2615,50.1849,50.1945,43851.0
2024-03-19 14:50:00,52.43,52.46,52.41,52.43,39431.0,50.1945,50.2232,50.1754,50.1945,39431.0
2024-03-19 15:00:00,52.44,52.46,52.41,52.45,44981.0,50.2041,50.2232,50.1754,50.2137,44981.0
2024-03-19 15:10:00,52.45,52.57,52.41,52.57,89183.0,50.2137,50.3285,50.1754,50.3285,89183.0
2024-03-19 15:20:00,52.57,52.6,52.53,52.59,66838.0,50.3285,50.3573,50.2903,50.3477,66838.0
2024-03-19 15:30:00,52.59,52.59,52.5,52.55,80218.0,50.3477,50.3477,50.2615,50.3094,80218.0
2024-03-19 15:40:00,52.55,52.55,52.32,52.35,127899.0,50.3094,50.3094,50.0892,50.1179,127899.0
2024-03-19 15:50:00,52.35,52.52,52.35,52.44,467415.0,50.1179,50.2807,50.1179,50.2041,467415.0
2024-03-20 09:30:00,52.23,52.57,52.03,52.52,74159.0,50.003,50.3285,49.8116,50.2807,74159.0
2024-03-20 09:40:00,52.51,52.54,52.34,52.5,53171.0,50.2711,50.2998,50.1084,50.2615,53171.0
2024-03-20 09:50:00,52.5,52.53,52.41,52.49,61230.0,50.2615,50.2903,50.1754,50.252,61230.0
2024-03-20 10:00:00,52.48,52.55,52.39,52.53,35063.0,50.2424,50.3094,50.1562,50.2903,35063.0
2024-03-20 10:10:00,52.53,52.61,52.51,52.61,49761.0,50.2903,50.3668,50.2711,50.3668,49761.0
2024-03-20 10:20:00,52.61,52.7,52.56,52.67,39728.0,50.3668,50.453,50.319,50.4243,39728.0
2024-03-20 10:30:00,52.67,52.73,52.63,52.7,44914.0,50.4243,50.4817,50.386,50.453,44914.0
2024-03-20 10:40:00,52.71,52.71,52.64,52.65,48252.0,50.4626,50.4626,50.3956,50.4051,48252.0
2024-03-20 10:50:00,52.65,52.67,52.55,52.64,33569.0,50.4051,50.4243,50.3094,50.3956,33569.0
2024-03-20 11:00:00,52.63,52.66,52.49,52.52,32181.0,50.386,50.4147,50.252,50.2807,32181.0
2024-03-20 11:10:00,52.52,52.54,52.34,52.35,50966.0,50.2807,50.2998,50.1084,50.1179,50966.0
2024-03-20 11:20:00,52.35,52.48,52.35,52.45,55222.0,50.1179,50.2424,50.1179,50.2137,55222.0
2024-03-20 11:30:00,52.44,52.44,52.22,52.24,110286.0,50.2041,50.2041,49.9935,50.0126,110286.0
2024-03-20 11:40:00,52.24,52.47,52.22,52.45,47977.0,50.0126,50.2328,49.9935,50.2137,47977.0
2024-03-20 11:50:00,52.44,52.48,52.4,52.46,36277.0,50.2041,50.2424,50.1658,50.2232,36277.0
2024-03-20 12:00:00,52.47,52.47,52.36,52.42,41198.0,50.2328,50.2328,50.1275,50.1849,41198.0
2024-03-20 12:10:00,52.43,52.45,52.37,52.39,35559.0,50.1945,50.2137,50.1371,50.1562,35559.0
2024-03-20 12:20:00,52.39,52.42,52.33,52.36,23447.0,50.1562,50.1849,50.0988,50.1275,23447.0
2024-03-20 12:30:00,52.36,52.4,52.27,52.29,41614.0,50.1275,50.1658,50.0413,50.0605,41614.0
2024-03-20 12:40:00,52.3,52.34,52.25,52.32,25694.0,50.0701,50.1084,50.0222,50.0892,25694.0
2024-03-20 12:50:00,52.32,52.38,52.32,52.34,24077.0,50.0892,50.1466,50.0892,50.1084,24077.0
2024-03-20 13:00:00,52.35,52.44,52.32,52.43,64013.0,50.1179,50.2041,50.0892,50.1945,64013.0
2024-03-20 13:10:00,52.43,52.57,52.42,52.56,22856.0,50.1945,50.3285,50.1849,50.319,22856.0
2024-03-20 13:20:00,52.57,52.57,52.47,52.5,34437.0,50.3285,50.3285,50.2328,50.2615,34437.0
2024-03-20 13:30:00,52.5,52.5,52.34,52.35,27710.0,50.2615,50.2615,50.1084,50.1179,27710.0
2024-03-20 13:40:00,52.34,52.41,52.32,52.41,27445.0,50.1084,50.1754,50.0892,50.1754,27445.0
2024-03-20 13:50:00,52.41,52.43,52.39,52.4,24786.0,50.1754,50.1945,50.1562,50.1658,24786.0
2024-03-20 14:00:00,52.41,52.51,52.33,52.37,87182.0,50.1754,50.2711,50.0988,50.1371,87182.0
2024-03-20 14:10:00,52.37,52.42,52.16,52.2,49970.0,50.1371,50.1849,49.936,49.9743,49970.0
2024-03-20 14:20:00,52.19,52.31,52.1,52.28,116889.0,49.9648,50.0796,49.8786,50.0509,116889.0
2024-03-20 14:30:00,52.29,52.33,52.18,52.32,45083.0,50.0605,50.0988,49.9552,50.0892,45083.0
2024-03-20 14:40:00,52.28,52.63,52.27,52.56,31564.0,50.0509,50.386,50.0413,50.319,31564.0
2024-03-20 14:50:00,52.58,52.58,52.32,52.44,30286.0,50.3381,50.3381,50.0892,50.2041,30286.0
2024-03-20 15:00:00,52.45,52.47,52.27,52.41,47241.0,50.2137,50.2328,50.0413,50.1754,47241.0
2024-03-20 15:10:00,52.42,52.54,52.41,52.51,61142.0,50.1849,50.2998,50.1754,50.2711,61142.0
2024-03-20 15:20:00,52.52,52.54,52.44,52.52,38871.0,50.2807,50.2998,50.2041,50.2807,38871.0
2024-03-20 15:30:00,52.52,52.52,52.33,52.44,89703.0,50.2807,50.2807,50.0988,50.2041,89703.0
2024-03-20 15:40:00,52.44,52.5,52.27,52.32,108613.0,50.2041,50.2615,50.0413,50.0892,108613.0
2024-03-20 15:50:00,52.33,52.61,52.28,52.6,461864.0,50.0988,50.3668,50.0509,50.3573,461864.0
2024-03-21 09:30:00,52.72,52.86,52.63,52.84,36320.0,50.4722,50.6062,50.386,50.587,36320.0
2024-03-21 09:40:00,52.85,53.05,52.84,53.05,74355.0,50.5966,50.7881,50.587,50.7881,74355.0
2024-03-21 09:50:00,53.03,53.13,52.91,53.06,52632.0,50.7689,50.8647,50.6541,50.7977,52632.0
2024-03-21 10:00:00,53.05,53.08,52.86,52.96,45120.0,50.7881,50.8168,50.6062,50.7019,45120.0
2024-03-21 10:10:00,52.96,53.04,52.91,52.96,30552.0,50.7019,50.7785,50.6541,50.7019,30552.0
2024-03-21 10:20:00,52.96,52.97,52.82,52.86,41889.0,50.7019,50.7115,50.5679,50.6062,41889.0
2024-03-21 10:30:00,52.86,52.9,52.8,52.8,31804.0,50.6062,50.6445,50.5487,50.5487,31804.0
2024-03-21 10:40:00,52.8,52.83,52.73,52.73,37614.0,50.5487,50.5775,50.4817,50.4817,37614.0
2024-03-21 10:50:00,52.74,52.82,52.73,52.79,23225.0,50.4913,50.5679,50.4817,50.5392,23225.0
2024-03-21 11:00:00,52.8,52.8,52.66,52.68,34565.0,50.5487,50.5487,50.4147,50.4339,34565.0
2024-03-21 11:10:00,52.68,52.69,52.54,52.55,40490.0,50.4339,50.4434,50.2998,50.3094,40490.0
2024-03-21 11:20:00,52.55,52.55,52.47,52.5,44469.0,50.3094,50.3094,50.2328,50.2615,44469.0
2024-03-21 11:30:00,52.5,52.53,52.46,52.48,24155.0,50.2615,50.2903,50.2232,50.2424,24155.0
2024-03-21 11:40:00,52.48,52.49,52.41,52.44,67992.0,50.2424,50.252,50.1754,50.2041,67992.0
2024-03-21 11:50:00,52.43,52.49,52.4,52.48,26722.0,50.1945,50.252,50.1658,50.2424,26722.0
2024-03-21 12:00:00,52.49,52.52,52.46,52.49,22234.0,50.252,50.2807,50.2232,50.252,22234.0
2024-03-21 12:10:00,52.5,52.5,52.36,52.43,28377.0,50.2615,50.2615,50.1275,50.1945,28377.0
2024-03-21 12:20:00,52.42,52.47,52.41,52.42,27743.0,50.1849,50.2328,50.1754,50.1849,27743.0
2024-03-21 12:30:00,52.41,52.42,52.32,52.37,35300.0,50.1754,50.1849,50.0892,50.1371,35300.0
2024-03-21 12:40:00,52.37,52.41,52.32,52.41,33360.0,50.1371,50.1754,50.0892,50.1754,33360.0
2024-03-21 12:50:00,52.41,52.42,52.35,52.38,27545.0,50.1754,50.1849,50.1179,50.1466,27545.0
2024-03-21 13:00:00,52.38,52.38,52.31,52.35,31670.0,50.1466,50.1466,50.0796,50.1179,31670.0
2024-03-21 13:10:00,52.35,52.38,52.33,52.35,30098.0,50.1179,50.1466,50.0988,50.1179,30098.0
2024-03-21 13:20:00,52.34,52.36,52.3,52.36,32614.0,50.1084,50.1275,50.0701,50.1275,32614.0
2024-03-21 13:30:00,52.35,52.4,52.32,52.4,22404.0,50.1179,50.1658,50.0892,50.1658,22404.0
2024-03-21 13:40:00,52.39,52.43,52.37,52.42,19098.0,50.1562,50.1945,50.1371,50.1849,19098.0
2024-03-21 13:50:00,52.43,52.5,52.41,52.43,28540.0,50.1945,50.2615,50.1754,50.1945,28540.0
2024-03-21 14:00:00,52.43,52.48,52.42,52.46,30040.0,50.1945,50.2424,50.1849,50.2232,30040.0
2024-03-21 14:10:00,52.47,52.5,52.44,52.48,39689.0,50.2328,50.2615,50.2041,50.2424,39689.0
2024-03-21 14:20:00,52.48,52.49,52.38,52.43,30919.0,50.2424,50.252,50.1466,50.1945,30919.0
2024-03-21 14:30:00,52.42,52.46,52.35,52.36,42847.0,50.1849,50.2232,50.1179,50.1275,42847.0
2024-03-21 14:40:00,52.36,52.41,52.34,52.36,29773.0,50.1275,50.1754,50.1084,50.1275,29773.0
2024-03-21 14:50:00,52.36,52.41,52.34,52.39,30019.0,50.1275,50.1754,50.1084,50.1562,30019.0
2024-03-21 15:00:00,52.39,52.45,52.38,52.43,27729.0,50.1562,50.2137,50.1466,50.1945,27729.0
2024-03-21 15:10:00,52.43,52.44,52.38,52.4,38246.0,50.1945,50.2041,50.1466,50.1658,38246.0
2024-03-21 15:20:00,52.4,52.47,52.4,52.44,42474.0,50.1658,50.2328,50.1658,50.2041,42474.0
2024-03-21 15:30:00,52.44,52.5,52.44,52.49,54953.0,50.2041,50.2615,50.2041,50.252,54953.0
2024-03-21 15:40:00,52.48,52.5,52.4,52.41,60194.0,50.2424,50.2615,50.1658,50.1754,60194.0
2024-03-21 15:50:00,52.4,52.4,52.28,52.3,277900.0,50.1658,50.1658,50.0509,50.0701,277900.0
2024-03-22 09:30:00,52.5,52.71,52.33,52.37,40143.0,50.2615,50.4626,50.0988,50.1371,40143.0
2024-03-22 09:40:00,52.39,52.42,52.25,52.29,67328.0,50.1562,50.1849,50.0222,50.0605,67328.0
2024-03-22 09:50:00,52.28,52.41,52.28,52.37,41491.0,50.0509,50.1754,50.0509,50.1371,41491.0
2024-03-22 10:00:00,52.35,52.41,52.32,52.35,19225.0,50.1179,50.1754,50.0892,50.1179,19225.0
2024-03-22 10:10:00,52.34,52.36,52.3,52.33,23748.0,50.1084,50.1275,50.0701,50.0988,23748.0
2024-03-22 10:20:00,52.33,52.38,52.29,52.32,28820.0,50.0988,50.1466,50.0605,50.0892,28820.0
2024-03-22 10:30:00,52.32,52.32,52.23,52.25,31586.0,50.0892,50.0892,50.003,50.0222,31586.0
2024-03-22 10:40:00,52.24,52.24,52.15,52.16,18734.0,50.0126,50.0126,49.9265,49.936,18734.0
2024-03-22 10:50:00,52.15,52.18,52.04,52.08,31685.0,49.9265,49.9552,49.8211,49.8594,31685.0
2024-03-22 11:00:00,52.08,52.13,52.05,52.07,66309.0,49.8594,49.9073,49.8307,49.8499,66309.0
2024-03-22 11:10:00,52.06,52.18,52.06,52.11,18068.0,49.8403,49.9552,49.8403,49.8882,18068.0
2024-03-22 11:20:00,52.12,52.23,52.12,52.21,23964.0,49.8977,50.003,49.8977,49.9839,23964.0
2024-03-22 11:30:00,52.22,52.37,52.21,52.36,33058.0,49.9935,50.1371,49.9839,50.1275,33058.0
2024-03-22 11:40:00,52.37,52.4,52.34,52.39,63391.0,50.1371,50.1658,50.1084,50.1562,63391.0
2024-03-22 11:50:00,52.39,52.4,52.21,52.23,39130.0,50.1562,50.1658,49.9839,50.003,39130.0
2024-03-22 12:00:00,52.22,52.24,52.12,52.13,25771.0,49.9935,50.0126,49.8977,49.9073,25771.0
2024-03-22 12:10:00,52.14,52.2,52.13,52.16,29453.0,49.9169,49.9743,49.9073,49.936,29453.0
2024-03-22 12:20:00,52.16,52.2,52.1,52.14,23130.0,49.936,49.9743,49.8786,49.9169,23130.0
2024-03-22 12:30:00,52.16,52.24,52.12,52.21,22534.0,49.936,50.0126,49.8977,49.9839,22534.0
2024-03-22 12:40:00,52.23,52.27,52.2,52.23,26718.0,50.003,50.0413,49.9743,50.003,26718.0
2024-03-22 12:50:00,52.23,52.24,52.12,52.22,25664.0,50.003,50.0126,49.8977,49.9935,25664.0
2024-03-22 13:00:00,52.22,52.22,52.15,52.16,26089.0,49.9935,49.9935,49.9265,49.936,26089.0
2024-03-22 13:10:00,52.16,52.16,52.1,52.15,23511.0,49.936,49.936,49.8786,49.9265,23511.0
2024-03-22 13:20:00,52.16,52.19,52.12,52.15,30796.0,49.936,49.9648,49.8977,49.9265,30796.0
2024-03-22 13:30:00,52.14,52.15,52.08,52.12,29655.0,49.9169,49.9265,49.8594,49.8977,29655.0
2024-03-22 13:40:00,52.12,52.14,52.05,52.05,39322.0,49.8977,49.9169,49.8307,49.8307,39322.0
2024-03-22 13:50:00,52.06,52.08,52.05,52.07,32999.0,49.8403,49.8594,49.8307,49.8499,32999.0
2024-03-22 14:00:00,52.07,52.15,52.06,52.12,27435.0,49.8499,49.9265,49.8403,49.8977,27435.0
2024-03-22 14:10:00,52.13,52.14,52.09,52.13,24054.0,49.9073,49.9169,49.869,49.9073,24054.0
2024-03-22 14:20:00,52.13,52.17,52.1,52.11,23270.0,49.9073,49.9456,49.8786,49.8882,23270.0
2024-03-22 14:30:00,52.1,52.15,52.08,52.13,21744.0,49.8786,49.9265,49.8594,49.9073,21744.0
2024-03-22 14:40:00,52.12,52.18,52.09,52.15,23422.0,49.8977,49.9552,49.869,49.9265,23422.0
2024-03-22 14:50:00,52.15,52.17,52.12,52.16,28023.0,49.9265,49.9456,49.8977,49.936,28023.0
2024-03-22 15:00:00,52.16,52.25,52.14,52.23,43434.0,49.936,50.0222,49.9169,50.003,43434.0
2024-03-22 15:10:00,52.23,52.27,52.1,52.1,92110.0,50.003,50.0413,49.8786,49.8786,92110.0
2024-03-22 15:20:00,52.1,52.14,52.06,52.13,37946.0,49.8786,49.9169,49.8403,49.9073,37946.0
2024-03-22 15:30:00,52.13,52.21,52.13,52.16,57055.0,49.9073,49.9839,49.9073,49.936,57055.0
2024-03-22 15:40:00,52.16,52.23,52.16,52.2,85871.0,49.936,50.003,49.936,49.9743,85871.0
2024-03-22 15:50:00,52.2,52.33,52.18,52.25,355863.0,49.9743,50.0988,49.9552,50.0222,355863.0
2024-03-25 09:30:00,52.61,52.61,52.34,52.43,65331.0,50.3668,50.3668,50.1084,50.1945,65331.0
2024-03-25 09:40:00,52.43,52.52,52.28,52.38,67242.0,50.1945,50.2807,50.0509,50.1466,67242.0
2024-03-25 09:50:00,52.38,52.44,52.31,52.44,25627.0,50.1466,50.2041,50.0796,50.2041,25627.0
2024-03-25 10:00:00,52.45,52.45,52.28,52.32,34270.0,50.2137,50.2137,50.0509,50.0892,34270.0
2024-03-25 10:10:00,52.33,52.33,52.24,52.31,82903.0,50.0988,50.0988,50.0126,50.0796,82903.0
2024-03-25 10:20:00,52.32,52.47,52.31,52.44,54532.0,50.0892,50.2328,50.0796,50.2041,54532.0
2024-03-25 10:30:00,52.45,52.45,52.32,52.39,19522.0,50.2137,50.2137,50.0892,50.1562,19522.0
2024-03-25 10:40:00,52.39,52.45,52.36,52.45,22580.0,50.1562,50.2137,50.1275,50.2137,22580.0
2024-03-25 10:50:00,52.45,52.56,52.41,52.56,21618.0,50.2137,50.319,50.1754,50.319,21618.0
2024-03-25 11:00:00,52.57,52.73,52.54,52.72,35818.0,50.3285,50.4817,50.2998,50.4722,35818.0
2024-03-25 11:10:00,52.73,52.73,52.49,52.51,36647.0,50.4817,50.4817,50.252,50.2711,36647.0
2024-03-25 11:20:00,52.52,52.62,52.49,52.6,36999.0,50.2807,50.3764,50.252,50.3573,36999.0
2024-03-25 11:30:00,52.59,52.67,52.56,52.63,29514.0,50.3477,50.4243,50.319,50.386,29514.0
2024-03-25 11:40:00,52.62,52.66,52.53,52.57,34370.0,50.3764,50.4147,50.2903,50.3285,34370.0
2024-03-25 11:50:00,52.56,52.59,52.49,52.59,41474.0,50.319,50.3477,50.252,50.3477,41474.0
2024-03-25 12:00:00,52.58,52.64,52.57,52.63,57321.0,50.3381,50.3956,50.3285,50.386,57321.0
2024-03-25 12:10:00,52.63,52.64,52.49,52.49,46588.0,50.386,50.3956,50.252,50.252,46588.0
2024-03-25 12:20:00,52.49,52.59,52.43,52.59,45357.0,50.252,50.3477,50.1945,50.3477,45357.0
2024-03-25 12:30:00,52.59,52.61,52.46,52.46,42767.0,50.3477,50.3668,50.2232,50.2232,42767.0
2024-03-25 12:40:00,52.46,52.47,52.34,52.47,46338.0,50.2232,50.2328,50.1084,50.2328,46338.0
2024-03-25 12:50:00,52.46,52.57,52.44,52.56,63077.0,50.2232,50.3285,50.2041,50.319,63077.0
2024-03-25 13:00:00,52.57,52.6,52.5,52.5,49220.0,50.3285,50.3573,50.2615,50.2615,49220.0
2024-03-25 13:10:00,52.51,52.52,52.38,52.41,33300.0,50.2711,50.2807,50.1466,50.1754,33300.0
2024-03-25 13:20:00,52.41,52.42,52.36,52.41,26164.0,50.1754,50.1849,50.1275,50.1754,26164.0
2024-03-25 13:30:00,52.41,52.43,52.35,52.39,48916.0,50.1754,50.1945,50.1179,50.1562,48916.0
2024-03-25 13:40:00,52.4,52.43,52.38,52.42,31057.0,50.1658,50.1945,50.1466,50.1849,31057.0
2024-03-25 13:50:00,52.43,52.48,52.43,52.48,14864.0,50.1945,50.2424,50.1945,50.2424,14864.0
2024-03-25 14:00:00,52.47,52.47,52.39,52.42,29035.0,50.2328,50.2328,50.1562,50.1849,29035.0
2024-03-25 14:10:00,52.42,52.52,52.41,52.51,38443.0,50.1849,50.2807,50.1754,50.2711,38443.0
2024-03-25 14:20:00,52.51,52.53,52.46,52.47,71862.0,50.2711,50.2903,50.2232,50.2328,71862.0
2024-03-25 14:30:00,52.47,52.53,52.43,52.51,56920.0,50.2328,50.2903,50.1945,50.2711,56920.0
2024-03-25 14:40:00,52.51,52.51,52.43,52.47,28924.0,50.2711,50.2711,50.1945,50.2328,28924.0
2024-03-25 14:50:00,52.47,52.51,52.44,52.47,28367.0,50.2328,50.2711,50.2041,50.2328,28367.0
2024-03-25 15:00:00,52.48,52.51,52.42,52.44,47229.0,50.2424,50.2711,50.1849,50.2041,47229.0
2024-03-25 15:10:00,52.43,52.49,52.41,52.46,52549.0,50.1945,50.252,50.1754,50.2232,52549.0
2024-03-25 15:20:00,52.46,52.46,52.4,52.45,44883.0,50.2232,50.2232,50.1658,50.2137,44883.0
2024-03-25 15:30:00,52.45,52.49,52.44,52.47,46179.0,50.2137,50.252,50.2041,50.2328,46179.0
2024-03-25 15:40:00,52.47,52.48,52.34,52.36,52052.0,50.2328,50.2424,50.1084,50.1275,52052.0
2024-03-25 15:50:00,52.36,52.51,52.34,52.48,280858.0,50.1275,50.2711,50.1084,50.2424,280858.0
2024-03-26 09:30:00,52.49,52.51,52.3,52.47,47910.0,50.252,50.2711,50.0701,50.2328,47910.0
2024-03-26 09:40:00,52.45,52.65,52.45,52.55,73949.0,50.2137,50.4051,50.2137,50.3094,73949.0
2024-03-26 09:50:00,52.55,52.57,52.38,52.38,30764.0,50.3094,50.3285,50.1466,50.1466,30764.0
2024-03-26 10:00:00,52.39,52.42,52.31,52.35,46898.0,50.1562,50.1849,50.0796,50.1179,46898.0
2024-03-26 10:10:00,52.36,52.37,52.26,52.27,41974.0,50.1275,50.1371,50.0318,50.0413,41974.0
2024-03-26 10:20:00,52.26,52.38,52.21,52.35,45330.0,50.0318,50.1466,49.9839,50.1179,45330.0
2024-03-26 10:30:00,52.34,52.44,52.33,52.34,108188.0,50.1084,50.2041,50.0988,50.1084,108188.0
2024-03-26 10:40:00,52.35,52.56,52.32,52.47,54090.0,50.1179,50.319,50.0892,50.2328,54090.0
2024-03-26 10:50:00,52.46,52.5,52.42,52.46,41147.0,50.2232,50.2615,50.1849,50.2232,41147.0
2024-03-26 11:00:00,52.46,52.47,52.33,52.34,54491.0,50.2232,50.2328,50.0988,50.1084,54491.0
2024-03-26 11:10:00,52.34,52.37,52.26,52.34,40681.0,50.1084,50.1371,50.0318,50.1084,40681.0
2024-03-26 11:20:00,52.35,52.36,52.27,52.34,38521.0,50.1179,50.1275,50.0413,50.1084,38521.0
2024-03-26 11:30:00,52.33,52.35,52.17,52.2,63937.0,50.0988,50.1179,49.9456,49.9743,63937.0
2024-03-26 11:40:00,52.2,52.22,52.14,52.21,44642.0,49.9743,49.9935,49.9169,49.9839,44642.0
2024-03-26 11:50:00,52.2,52.21,52.05,52.05,44115.0,49.9743,49.9839,49.8307,49.8307,44115.0
2024-03-26 12:00:00,52.05,52.06,51.98,52.03,37502.0,49.8307,49.8403,49.7637,49.8116,37502.0
2024-03-26 12:10:00,52.02,52.05,51.99,51.99,32506.0,49.802,49.8307,49.7733,49.7733,32506.0
2024-03-26 12:20:00,52.0,52.05,51.94,51.96,46807.0,49.7829,49.8307,49.7254,49.7446,46807.0
2024-03-26 12:30:00,51.95,51.96,51.88,51.91,24383.0,49.735,49.7446,49.668,49.6967,24383.0
2024-03-26 12:40:00,51.91,51.97,51.9,51.91,30954.0,49.6967,49.7541,49.6871,49.6967,30954.0
2024-03-26 12:50:00,51.9,51.93,51.85,51.86,44140.0,49.6871,49.7158,49.6392,49.6488,44140.0
2024-03-26 13:00:00,51.86,51.92,51.82,51.82,35058.0,49.6488,49.7063,49.6105,49.6105,35058.0
2024-03-26 13:10:00,51.82,51.86,51.79,51.8,32870.0,49.6105,49.6488,49.5818,49.5914,32870.0
2024-03-26 13:20:00,51.8,51.88,51.8,51.85,43382.0,49.5914,49.668,49.5914,49.6392,43382.0
2024-03-26 13:30:00,51.85,51.87,51.78,51.79,41152.0,49.6392,49.6584,49.5722,49.5818,41152.0
2024-03-26 13:40:00,51.78,51.8,51.75,51.78,44781.0,49.5722,49.5914,49.5435,49.5722,44781.0
2024-03-26 13:50:00,51.78,51.79,51.71,51.78,39983.0,49.5722,49.5818,49.5052,49.5722,39983.0
2024-03-26 14:00:00,51.77,51.77,51.72,51.73,32511.0,49.5627,49.5627,49.5148,49.5244,32511.0
2024-03-26 14:10:00,51.72,51.75,51.69,51.72,37052.0,49.5148,49.5435,49.4861,49.5148,37052.0
2024-03-26 14:20:00,51.72,51.82,51.7,51.7,99932.0,49.5148,49.6105,49.4956,49.4956,99932.0
2024-03-26 14:30:00,51.7,51.78,51.7,51.71,52132.0,49.4956,49.5722,49.4956,49.5052,52132.0
2024-03-26 14:40:00,51.7,51.7,51.63,51.63,65370.0,49.4956,49.4956,49.4286,49.4286,65370.0
2024-03-26 14:50:00,51.64,51.66,51.59,51.63,52622.0,49.4382,49.4573,49.3903,49.4286,52622.0
2024-03-26 15:00:00,51.64,51.65,51.58,51.63,70066.0,49.4382,49.4478,49.3808,49.4286,70066.0
2024-03-26 15:10:00,51.63,51.78,51.62,51.77,58795.0,49.4286,49.5722,49.4191,49.5627,58795.0
2024-03-26 15:20:00,51.77,51.88,51.76,51.84,57698.0,49.5627,49.668,49.5531,49.6297,57698.0
2024-03-26 15:30:00,51.84,51.88,51.81,51.83,72349.0,49.6297,49.668,49.601,49.6201,72349.0
2024-03-26 15:40:00,51.83,51.93,51.77,51.78,92716.0,49.6201,49.7158,49.5627,49.5722,92716.0
2024-03-26 15:50:00,51.77,51.89,51.76,51.81,330712.0,49.5627,49.6775,49.5531,49.601,330712.0
2024-03-27 09:30:00,52.21,52.89,52.18,52.86,82446.0,49.9839,50.6349,49.9552,50.6062,82446.0
2024-03-27 09:40:00,52.86,52.96,52.81,52.83,75003.0,50.6062,50.7019,50.5583,50.5775,75003.0
2024-03-27 09:50:00,52.84,52.88,52.68,52.86,90326.0,50.587,50.6253,50.4339,50.6062,90326.0
2024-03-27 10:00:00,52.86,52.96,52.83,52.91,99557.0,50.6062,50.7019,50.5775,50.6541,99557.0
2024-03-27 10:10:00,52.91,53.16,52.9,53.08,95081.0,50.6541,50.8934,50.6445,50.8168,95081.0
2024-03-27 10:20:00,53.07,53.12,53.01,53.08,46726.0,50.8072,50.8551,50.7498,50.8168,46726.0
2024-03-27 10:30:00,53.07,53.09,52.82,52.92,72668.0,50.8072,50.8264,50.5679,50.6636,72668.0
2024-03-27 10:40:00,52.91,52.99,52.8,52.87,53038.0,50.6541,50.7306,50.5487,50.6158,53038.0
2024-03-27 10:50:00,52.87,52.89,52.76,52.84,35492.0,50.6158,50.6349,50.5104,50.587,35492.0
2024-03-27 11:00:00,52.85,52.95,52.82,52.92,29873.0,50.5966,50.6923,50.5679,50.6636,29873.0
2024-03-27 11:10:00,52.91,52.95,52.87,52.9,28461.0,50.6541,50.6923,50.6158,50.6445,28461.0
2024-03-27 11:20:00,52.9,53.02,52.9,53.01,55702.0,50.6445,50.7594,50.6445,50.7498,55702.0
2024-03-27 11:30:00,53.0,53.12,52.96,53.09,33313.0,50.7402,50.8551,50.7019,50.8264,33313.0
2024-03-27 11:40:00,53.1,53.11,53.03,53.05,25661.0,50.836,50.8455,50.7689,50.7881,25661.0
2024-03-27 11:50:00,53.04,53.1,53.02,53.07,22546.0,50.7785,50.836,50.7594,50.8072,22546.0
2024-03-27 12:00:00,53.08,53.1,53.0,53.09,26655.0,50.8168,50.836,50.7402,50.8264,26655.0
2024-03-27 12:10:00,53.09,53.15,53.04,53.11,55631.0,50.8264,50.8838,50.7785,50.8455,55631.0
2024-03-27 12:20:00,53.12,53.16,53.09,53.15,27804.0,50.8551,50.8934,50.8264,50.8838,27804.0
2024-03-27 12:30:00,53.16,53.19,53.12,53.19,24198.0,50.8934,50.9221,50.8551,50.9221,24198.0
2024-03-27 12:40:00,53.19,53.24,53.17,53.23,42820.0,50.9221,50.97,50.903,50.9604,42820.0
2024-03-27 12:50:00,53.23,53.27,53.22,53.25,26262.0,50.9604,50.9987,50.9508,50.9796,26262.0
2024-03-27 13:00:00,53.24,53.27,53.2,53.21,18741.0,50.97,50.9987,50.9317,50.9413,18741.0
2024-03-27 13:10:00,53.21,53.24,53.16,53.2,41110.0,50.9413,50.97,50.8934,50.9317,41110.0
2024-03-27 13:20:00,53.21,53.25,53.16,53.17,53041.0,50.9413,50.9796,50.8934,50.903,53041.0
2024-03-27 13:30:00,53.17,53.19,53.04,53.08,60766.0,50.903,50.9221,50.7785,50.8168,60766.0
2024-03-27 13:40:00,53.08,53.09,53.03,53.07,60838.0,50.8168,50.8264,50.7689,50.8072,60838.0
2024-03-27 13:50:00,53.06,53.08,53.02,53.07,27205.0,50.7977,50.8168,50.7594,50.8072,27205.0
2024-03-27 14:00:00,53.06,53.16,53.05,53.14,90573.0,50.7977,50.8934,50.7881,50.8742,90573.0
2024-03-27 14:10:00,53.15,53.17,53.07,53.12,28754.0,50.8838,50.903,50.8072,50.8551,28754.0
2024-03-27 14:20:00,53.12,53.14,53.08,53.1,57557.0,50.8551,50.8742,50.8168,50.836,57557.0
2024-03-27 14:30:00,53.1,53.1,52.97,53.04,68118.0,50.836,50.836,50.7115,50.7785,68118.0
2024-03-27 14:40:00,53.03,53.05,52.97,53.04,49798.0,50.7689,50.7881,50.7115,50.7785,49798.0
2024-03-27 14:50:00,53.04,53.19,53.03,53.19,28226.0,50.7785,50.9221,50.7689,50.9221,28226.0
2024-03-27 15:00:00,53.19,53.22,53.14,53.17,31867.0,50.9221,50.9508,50.8742,50.903,31867.0
2024-03-27 15:10:00,53.16,53.18,53.1,53.13,39500.0,50.8934,50.9125,50.836,50.8647,39500.0
2024-03-27 15:20:00,53.13,53.22,53.12,53.2,41026.0,50.8647,50.9508,50.8551,50.9317,41026.0
2024-03-27 15:30:00,53.19,53.21,53.12,53.18,43599.0,50.9221,50.9413,50.8551,50.9125,43599.0
2024-03-27 15:40:00,53.19,53.28,53.18,53.22,103709.0,50.9221,51.0083,50.9125,50.9508,103709.0
2024-03-27 15:50:00,53.21,53.4,53.17,53.4,316844.0,50.9413,51.1232,50.903,51.1232,316844.0
2024-03-28 09:30:00,53.46,53.89,53.45,53.76,52247.0,51.1806,51.5923,51.171,51.4678,52247.0
2024-03-28 09:40:00,53.75,53.76,53.41,53.47,22897.0,51.4582,51.4678,51.1327,51.1902,22897.0
2024-03-28 09:50:00,53.47,53.53,53.39,53.53,23182.0,51.1902,51.2476,51.1136,51.2476,23182.0
2024-03-28 10:00:00,53.53,53.61,53.46,53.51,48585.0,51.2476,51.3242,51.1806,51.2285,48585.0
2024-03-28 10:10:00,53.52,53.59,53.48,53.51,45429.0,51.238,51.3051,51.1997,51.2285,45429.0
2024-03-28 10:20:00,53.51,53.57,53.47,53.56,30213.0,51.2285,51.2859,51.1902,51.2763,30213.0
2024-03-28 10:30:00,53.56,53.63,53.55,53.6,42240.0,51.2763,51.3434,51.2668,51.3146,42240.0
2024-03-28 10:40:00,53.6,53.67,53.57,53.66,39817.0,51.3146,51.3816,51.2859,51.3721,39817.0
2024-03-28 10:50:00,53.66,53.76,53.66,53.68,25562.0,51.3721,51.4678,51.3721,51.3912,25562.0
2024-03-28 11:00:00,53.68,53.74,53.64,53.72,30177.0,51.3912,51.4487,51.3529,51.4295,30177.0
2024-03-28 11:10:00,53.72,53.79,53.71,53.77,18818.0,51.4295,51.4965,51.4199,51.4774,18818.0
2024-03-28 11:20:00,53.76,53.77,53.61,53.63,28304.0,51.4678,51.4774,51.3242,51.3434,28304.0
2024-03-28 11:30:00,53.62,53.67,53.57,53.64,24919.0,51.3338,51.3816,51.2859,51.3529,24919.0
2024-03-28 11:40:00,53.64,53.67,53.62,53.64,15837.0,51.3529,51.3816,51.3338,51.3529,15837.0
2024-03-28 11:50:00,53.63,53.69,53.62,53.65,27687.0,51.3434,51.4008,51.3338,51.3625,27687.0
2024-03-28 12:00:00,53.65,53.71,53.62,53.65,20291.0,51.3625,51.4199,51.3338,51.3625,20291.0
2024-03-28 12:10:00,53.65,53.68,53.64,53.66,26220.0,51.3625,51.3912,51.3529,51.3721,26220.0
2024-03-28 12:20:00,53.66,53.75,53.62,53.66,33634.0,51.3721,51.4582,51.3338,51.3721,33634.0
2024-03-28 12:30:00,53.66,53.71,53.64,53.66,16698.0,51.3721,51.4199,51.3529,51.3721,16698.0
2024-03-28 12:40:00,53.66,53.68,53.59,53.63,18803.0,51.3721,51.3912,51.3051,51.3434,18803.0
2024-03-28 12:50:00,53.63,53.65,53.58,53.6,15565.0,51.3434,51.3625,51.2955,51.3146,15565.0
2024-03-28 13:00:00,53.61,53.65,53.61,53.64,13014.0,51.3242,51.3625,51.3242,51.3529,13014.0
2024-03-28 13:10:00,53.64,53.67,53.62,53.63,24205.0,51.3529,51.3816,51.3338,51.3434,24205.0
2024-03-28 13:20:00,53.63,53.69,53.62,53.63,14142.0,51.3434,51.4008,51.3338,51.3434,14142.0
2024-03-28 13:30:00,53.63,53.64,53.58,53.63,20790.0,51.3434,51.3529,51.2955,51.3434,20790.0
2024-03-28 13:40:00,53.64,53.69,53.63,53.69,36217.0,51.3529,51.4008,51.3434,51.4008,36217.0
2024-03-28 13:50:00,53.69,53.71,53.6,53.71,68722.0,51.4008,51.4199,51.3146,51.4199,68722.0
2024-03-28 14:00:00,53.71,53.72,53.61,53.64,48802.0,51.4199,51.4295,51.3242,51.3529,48802.0
2024-03-28 14:10:00,53.64,53.67,53.57,53.63,23484.0,51.3529,51.3816,51.2859,51.3434,23484.0
2024-03-28 14:20:00,53.63,53.63,53.54,53.55,56275.0,51.3434,51.3434,51.2572,51.2668,56275.0
2024-03-28 14:30:00,53.55,53.61,53.55,53.58,24874.0,51.2668,51.3242,51.2668,51.2955,24874.0
2024-03-28 14:40:00,53.57,53.61,53.54,53.58,23355.0,51.2859,51.3242,51.2572,51.2955,23355.0
2024-03-28 14:50:00,53.57,53.69,53.54,53.65,86183.0,51.2859,51.4008,51.2572,51.3625,86183.0
2024-03-28 15:00:00,53.66,53.76,53.65,53.76,30369.0,51.3721,51.4678,51.3625,51.4678,30369.0
2024-03-28 15:10:00,53.76,53.77,53.71,53.73,33725.0,51.4678,51.4774,51.4199,51.4391,33725.0
2024-03-28 15:20:00,53.73,53.8,53.73,53.77,35727.0,51.4391,51.5061,51.4391,51.4774,35727.0
2024-03-28 15:30:00,53.79,53.81,53.67,53.7,31873.0,51.4965,51.5157,51.3816,51.4104,31873.0
2024-03-28 15:40:00,53.7,53.72,53.65,53.68,61362.0,51.4104,51.4295,51.3625,51.3912,61362.0
2024-03-28 15:50:00,53.68,53.82,53.64,53.75,323156.0,51.3912,51.5253,51.3529,51.4582,323156.0
2024-04-01 09:30:00,53.77,53.79,53.07,53.21,129468.0,51.4774,51.4965,50.8072,50.9413,129468.0
2024-04-01 09:40:00,53.2,53.33,53.1,53.22,76513.0,50.9317,51.0561,50.836,50.9508,76513.0
2024-04-01 09:50:00,53.22,53.36,53.12,53.12,118362.0,50.9508,51.0849,50.8551,50.8551,118362.0
2024-04-01 10:00:00,53.12,53.16,53.01,53.02,103233.0,50.8551,50.8934,50.7498,50.7594,103233.0
2024-04-01 10:10:00,53.02,53.36,53.01,53.33,55154.0,50.7594,51.0849,50.7498,51.0561,55154.0
2024-04-01 10:20:00,53.32,53.32,53.11,53.24,44491.0,51.0466,51.0466,50.8455,50.97,44491.0
2024-04-01 10:30:00,53.23,53.32,53.15,53.16,46988.0,50.9604,51.0466,50.8838,50.8934,46988.0
2024-04-01 10:40:00,53.16,53.24,53.11,53.21,74475.0,50.8934,50.97,50.8455,50.9413,74475.0
2024-04-01 10:50:00,53.21,53.31,53.2,53.25,52720.0,50.9413,51.037,50.9317,50.9796,52720.0
2024-04-01 11:00:00,53.24,53.29,53.08,53.11,84087.0,50.97,51.0178,50.8168,50.8455,84087.0
2024-04-01 11:10:00,53.11,53.19,53.05,53.15,82203.0,50.8455,50.9221,50.7881,50.8838,82203.0
2024-04-01 11:20:00,53.15,53.25,53.14,53.21,50407.0,50.8838,50.9796,50.8742,50.9413,50407.0
2024-04-01 11:30:00,53.2,53.31,53.19,53.27,37685.0,50.9317,51.037,50.9221,50.9987,37685.0
2024-04-01 11:40:00,53.26,53.26,53.21,53.23,29101.0,50.9891,50.9891,50.9413,50.9604,29101.0
2024-04-01 11:50:00,53.23,53.34,53.22,53.28,59247.0,50.9604,51.0657,50.9508,51.0083,59247.0
2024-04-01 12:00:00,53.27,53.36,53.24,53.3,40408.0,50.9987,51.0849,50.97,51.0274,40408.0
2024-04-01 12:10:00,53.29,53.34,53.29,53.3,69742.0,51.0178,51.0657,51.0178,51.0274,69742.0
2024-04-01 12:20:00,53.3,53.37,53.29,53.36,39598.0,51.0274,51.0944,51.0178,51.0849,39598.0
2024-04-01 12:30:00,53.37,53.38,53.34,53.34,20396.0,51.0944,51.104,51.0657,51.0657,20396.0
2024-04-01 12:40:00,53.33,53.36,53.3,53.36,30191.0,51.0561,51.0849,51.0274,51.0849,30191.0
2024-04-01 12:50:00,53.36,53.4,53.35,53.4,23293.0,51.0849,51.1232,51.0753,51.1232,23293.0
2024-04-01 13:00:00,53.39,53.44,53.35,53.43,22828.0,51.1136,51.1615,51.0753,51.1519,22828.0
2024-04-01 13:10:00,53.44,53.5,53.42,53.42,34767.0,51.1615,51.2189,51.1423,51.1423,34767.0
2024-04-01 13:20:00,53.43,53.51,53.41,53.49,28713.0,51.1519,51.2285,51.1327,51.2093,28713.0
2024-04-01 13:30:00,53.48,53.53,53.45,53.5,22193.0,51.1997,51.2476,51.171,51.2189,22193.0
2024-04-01 13:40:00,53.51,53.56,53.48,53.54,27559.0,51.2285,51.2763,51.1997,51.2572,27559.0
2024-04-01 13:50:00,53.55,53.59,53.47,53.49,50831.0,51.2668,51.3051,51.1902,51.2093,50831.0
2024-04-01 14:00:00,53.49,53.53,53.43,53.46,44460.0,51.2093,51.2476,51.1519,51.1806,44460.0
2024-04-01 14:10:00,53.45,53.46,53.39,53.43,41776.0,51.171,51.1806,51.1136,51.1519,41776.0
2024-04-01 14:20:00,53.44,53.53,53.44,53.52,24965.0,51.1615,51.2476,51.1615,51.238,24965.0
2024-04-01 14:30:00,53.53,53.56,53.51,53.54,16378.0,51.2476,51.2763,51.2285,51.2572,16378.0
2024-04-01 14:40:00,53.55,53.56,53.52,53.54,29260.0,51.2668,51.2763,51.238,51.2572,29260.0
2024-04-01 14:50:00,53.54,53.58,53.53,53.57,18715.0,51.2572,51.2955,51.2476,51.2859,18715.0
2024-04-01 15:00:00,53.57,53.64,53.55,53.64,27607.0,51.2859,51.3529,51.2668,51.3529,27607.0
2024-04-01 15:10:00,53.64,53.65,53.51,53.51,67963.0,51.3529,51.3625,51.2285,51.2285,67963.0
2024-04-01 15:20:00,53.5,53.55,53.43,53.52,80180.0,51.2189,51.2668,51.1519,51.238,80180.0
2024-04-01 15:30:00,53.52,53.53,53.42,53.47,106865.0,51.238,51.2476,51.1423,51.1902,106865.0
2024-04-01 15:40:00,53.47,53.48,53.39,53.4,118211.0,51.1902,51.1997,51.1136,51.1232,118211.0
2024-04-01 15:50:00,53.39,53.39,53.16,53.29,617802.0,51.1136,51.1136,50.8934,51.0178,617802.0
2024-04-02 09:30:00,53.28,53.53,53.14,53.53,75466.0,51.0083,51.2476,50.8742,51.2476,75466.0
2024-04-02 09:40:00,53.52,53.64,53.41,53.54,52836.0,51.238,51.3529,51.1327,51.2572,52836.0
2024-04-02 09:50:00,53.55,53.57,53.44,53.55,57046.0,51.2668,51.2859,51.1615,51.2668,57046.0
2024-04-02 10:00:00,53.54,53.61,53.48,53.59,53295.0,51.2572,51.3242,51.1997,51.3051,53295.0
2024-04-02 10:10:00,53.6,53.77,53.52,53.76,48687.0,51.3146,51.4774,51.238,51.4678,48687.0
2024-04-02 10:20:00,53.77,53.87,53.75,53.8,75705.0,51.4774,51.5731,51.4582,51.5061,75705.0
2024-04-02 10:30:00,53.81,53.88,53.74,53.78,79163.0,51.5157,51.5827,51.4487,51.487,79163.0
2024-04-02 10:40:00,53.78,53.84,53.74,53.82,35315.0,51.487,51.5444,51.4487,51.5253,35315.0
2024-04-02 10:50:00,53.82,53.86,53.78,53.86,31067.0,51.5253,51.5635,51.487,51.5635,31067.0
2024-04-02 11:00:00,53.86,53.86,53.69,53.71,34579.0,51.5635,51.5635,51.4008,51.4199,34579.0
2024-04-02 11:10:00,53.72,53.85,53.71,53.79,62406.0,51.4295,51.554,51.4199,51.4965,62406.0
2024-04-02 11:20:00,53.79,53.82,53.72,53.74,68890.0,51.4965,51.5253,51.4295,51.4487,68890.0
2024-04-02 11:30:00,53.73,53.87,53.71,53.84,438679.0,51.4391,51.5731,51.4199,51.5444,438679.0
2024-04-02 11:40:00,53.84,53.98,53.84,53.96,51955.0,51.5444,51.6784,51.5444,51.6593,51955.0
2024-04-02 11:50:00,53.96,54.15,53.94,54.08,57918.0,51.6593,51.8412,51.6401,51.7742,57918.0
2024-04-02 12:00:00,54.08,54.08,53.97,53.98,51027.0,51.7742,51.7742,51.6689,51.6784,51027.0
2024-04-02 12:10:00,53.98,53.98,53.89,53.93,32729.0,51.6784,51.6784,51.5923,51.6306,32729.0
2024-04-02 12:20:00,53.93,54.0,53.9,53.97,31261.0,51.6306,51.6976,51.6018,51.6689,31261.0
2024-04-02 12:30:00,53.96,54.07,53.93,54.07,31786.0,51.6593,51.7646,51.6306,51.7646,31786.0
2024-04-02 12:40:00,54.08,54.17,54.04,54.16,36898.0,51.7742,51.8603,51.7359,51.8508,36898.0
2024-04-02 12:50:00,54.16,54.17,54.03,54.05,27920.0,51.8508,51.8603,51.7263,51.7454,27920.0
2024-04-02 13:00:00,54.05,54.05,53.99,54.04,22590.0,51.7454,51.7454,51.688,51.7359,22590.0
2024-04-02 13:10:00,54.04,54.07,53.95,53.97,44297.0,51.7359,51.7646,51.6497,51.6689,44297.0
2024-04-02 13:20:00,53.97,53.98,53.93,53.97,25556.0,51.6689,51.6784,51.6306,51.6689,25556.0
2024-04-02 13:30:00,53.97,53.97,53.86,53.88,37687.0,51.6689,51.6689,51.5635,51.5827,37687.0
2024-04-02 13:40:00,53.88,54.0,53.86,53.96,32419.0,51.5827,51.6976,51.5635,51.6593,32419.0
2024-04-02 13:50:00,53.97,54.05,53.97,54.02,54586.0,51.6689,51.7454,51.6689,51.7167,54586.0
2024-04-02 14:00:00,54.02,54.05,54.0,54.02,31683.0,51.7167,51.7454,51.6976,51.7167,31683.0
2024-04-02 14:10:00,54.02,54.07,53.92,53.93,40794.0,51.7167,51.7646,51.621,51.6306,40794.0
2024-04-02 14:20:00,53.93,53.94,53.91,53.92,17521.0,51.6306,51.6401,51.6114,51.621,17521.0
2024-04-02 14:30:00,53.93,53.94,53.8,53.83,27945.0,51.6306,51.6401,51.5061,51.5348,27945.0
2024-04-02 14:40:00,53.83,53.89,53.81,53.81,38518.0,51.5348,51.5923,51.5157,51.5157,38518.0
2024-04-02 14:50:00,53.8,53.86,53.79,53.84,30228.0,51.5061,51.5635,51.4965,51.5444,30228.0
2024-04-02 15:00:00,53.85,53.94,53.81,53.86,36794.0,51.554,51.6401,51.5157,51.5635,36794.0
2024-04-02 15:10:00,53.86,53.9,53.77,53.88,84064.0,51.5635,51.6018,51.4774,51.5827,84064.0
2024-04-02 15:20:00,53.89,53.96,53.87,53.91,52503.0,51.5923,51.6593,51.5731,51.6114,52503.0
2024-04-02 15:30:00,53.91,54.03,53.88,53.99,46821.0,51.6114,51.7263,51.5827,51.688,46821.0
2024-04-02 15:40:00,53.99,54.01,53.91,54.0,73244.0,51.688,51.7072,51.6114,51.6976,73244.0
2024-04-02 15:50:00,54.0,54.12,53.94,54.09,506154.0,51.6976,51.8125,51.6401,51.7837,506154.0
2024-04-03 09:30:00,53.86,53.92,53.37,53.53,136022.0,51.5635,51.621,51.0944,51.2476,136022.0
2024-04-03 09:40:00,53.54,53.74,53.49,53.6,84602.0,51.2572,51.4487,51.2093,51.3146,84602.0
2024-04-03 09:50:00,53.61,53.64,53.28,53.3,46597.0,51.3242,51.3529,51.0083,51.0274,46597.0
2024-04-03 10:00:00,53.31,53.69,53.31,53.67,65402.0,51.037,51.4008,51.037,51.3816,65402.0
2024-04-03 10:10:00,53.67,53.82,53.67,53.79,59851.0,51.3816,51.5253,51.3816,51.4965,59851.0
2024-04-03 10:20:00,53.79,53.87,53.75,53.76,40513.0,51.4965,51.5731,51.4582,51.4678,40513.0
2024-04-03 10:30:00,53.75,53.82,53.7,53.8,69561.0,51.4582,51.5253,51.4104,51.5061,69561.0
2024-04-03 10:40:00,53.81,53.85,53.73,53.81,46803.0,51.5157,51.554,51.4391,51.5157,46803.0
2024-04-03 10:50:00,53.8,53.81,53.72,53.76,36270.0,51.5061,51.5157,51.4295,51.4678,36270.0
2024-04-03 11:00:00,53.77,53.82,53.69,53.7,33362.0,51.4774,51.5253,51.4008,51.4104,33362.0
2024-04-03 11:10:00,53.7,53.74,53.63,53.65,35727.0,51.4104,51.4487,51.3434,51.3625,35727.0
2024-04-03 11:20:00,53.65,53.71,53.63,53.66,43522.0,51.3625,51.4199,51.3434,51.3721,43522.0
2024-04-03 11:30:00,53.66,53.67,53.6,53.62,36689.0,51.3721,51.3816,51.3146,51.3338,36689.0
2024-04-03 11:40:00,53.63,53.63,53.53,53.55,37432.0,51.3434,51.3434,51.2476,51.2668,37432.0
2024-04-03 11:50:00,53.56,53.6,53.54,53.57,41724.0,51.2763,51.3146,51.2572,51.2859,41724.0
2024-04-03 12:00:00,53.57,53.79,53.57,53.79,32158.0,51.2859,51.4965,51.2859,51.4965,32158.0
2024-04-03 12:10:00,53.79,53.89,53.75,53.85,45980.0,51.4965,51.5923,51.4582,51.554,45980.0
2024-04-03 12:20:00,53.86,53.94,53.82,53.84,53484.0,51.5635,51.6401,51.5253,51.5444,53484.0
2024-04-03 12:30:00,53.85,53.97,53.82,53.89,69163.0,51.554,51.6689,51.5253,51.5923,69163.0
2024-04-03 12:40:00,53.88,53.94,53.79,53.83,49018.0,51.5827,51.6401,51.4965,51.5348,49018.0
2024-04-03 12:50:00,53.84,53.86,53.79,53.8,34644.0,51.5444,51.5635,51.4965,51.5061,34644.0
2024-04-03 13:00:00,53.79,53.93,53.78,53.93,55594.0,51.4965,51.6306,51.487,51.6306,55594.0
2024-04-03 13:10:00,53.93,53.94,53.89,53.91,22635.0,51.6306,51.6401,51.5923,51.6114,22635.0
2024-04-03 13:20:00,53.91,53.98,53.9,53.98,24170.0,51.6114,51.6784,51.6018,51.6784,24170.0
2024-04-03 13:30:00,53.98,54.0,53.94,53.99,30558.0,51.6784,51.6976,51.6401,51.688,30558.0
2024-04-03 13:40:00,53.98,54.04,53.98,54.01,26339.0,51.6784,51.7359,51.6784,51.7072,26339.0
2024-04-03 13:50:00,54.01,54.02,53.92,53.96,53175.0,51.7072,51.7167,51.621,51.6593,53175.0
2024-04-03 14:00:00,53.96,53.98,53.89,53.89,55385.0,51.6593,51.6784,51.5923,51.5923,55385.0
2024-04-03 14:10:00,53.89,53.89,53.81,53.85,53425.0,51.5923,51.5923,51.5157,51.554,53425.0
2024-04-03 14:20:00,53.85,53.87,53.82,53.85,27519.0,51.554,51.5731,51.5253,51.554,27519.0
2024-04-03 14:30:00,53.85,53.94,53.84,53.92,59929.0,51.554,51.6401,51.5444,51.621,59929.0
2024-04-03 14:40:00,53.93,53.96,53.91,53.95,30256.0,51.6306,51.6593,51.6114,51.6497,30256.0
2024-04-03 14:50:00,53.95,53.97,53.92,53.94,43468.0,51.6497,51.6689,51.621,51.6401,43468.0
2024-04-03 15:00:00,53.94,53.99,53.92,53.96,25950.0,51.6401,51.688,51.621,51.6593,25950.0
2024-04-03 15:10:00,53.96,53.99,53.86,53.89,59479.0,51.6593,51.688,51.5635,51.5923,59479.0
2024-04-03 15:20:00,53.9,53.97,53.87,53.96,52097.0,51.6018,51.6689,51.5731,51.6593,52097.0
2024-04-03 15:30:00,53.96,54.02,53.93,54.02,63590.0,51.6593,51.7167,51.6306,51.7167,63590.0
2024-04-03 15:40:00,54.01,54.11,54.0,54.11,63741.0,51.7072,51.8029,51.6976,51.8029,63741.0
2024-04-03 15:50:00,54.1,54.12,54.02,54.09,404447.0,51.7933,51.8125,51.7167,51.7837,404447.0
2024-04-04 09:30:00,54.71,54.96,54.18,54.35,101546.0,52.3773,52.6166,51.8699,52.0327,101546.0
2024-04-04 09:40:00,54.37,54.52,54.29,54.39,94511.0,52.0518,52.1954,51.9752,52.0709,94511.0
2024-04-04 09:50:00,54.39,54.42,54.07,54.13,57017.0,52.0709,52.0997,51.7646,51.822,57017.0
2024-04-04 10:00:00,54.13,54.2,53.71,53.72,80734.0,51.822,51.889,51.4199,51.4295,80734.0
2024-04-04 10:10:00,53.71,53.84,53.61,53.8,33716.0,51.4199,51.5444,51.3242,51.5061,33716.0
2024-04-04 10:20:00,53.8,53.9,53.74,53.8,41044.0,51.5061,51.6018,51.4487,51.5061,41044.0
2024-04-04 10:30:00,53.82,53.98,53.73,53.8,78294.0,51.5253,51.6784,51.4391,51.5061,78294.0
2024-04-04 10:40:00,53.79,53.81,53.73,53.79,35187.0,51.4965,51.5157,51.4391,51.4965,35187.0
2024-04-04 10:50:00,53.79,53.81,53.64,53.66,48943.0,51.4965,51.5157,51.3529,51.3721,48943.0
2024-04-04 11:00:00,53.66,53.84,53.65,53.84,29281.0,51.3721,51.5444,51.3625,51.5444,29281.0
2024-04-04 11:10:00,53.85,54.03,53.84,53.98,32149.0,51.554,51.7263,51.5444,51.6784,32149.0
2024-04-04 11:20:00,53.98,54.07,53.95,54.03,33847.0,51.6784,51.7646,51.6497,51.7263,33847.0
2024-04-04 11:30:00,54.03,54.13,54.0,54.05,32858.0,51.7263,51.822,51.6976,51.7454,32858.0
2024-04-04 11:40:00,54.05,54.09,53.96,54.04,38799.0,51.7454,51.7837,51.6593,51.7359,38799.0
2024-04-04 11:50:00,54.05,54.12,54.03,54.09,23204.0,51.7454,51.8125,51.7263,51.7837,23204.0
2024-04-04 12:00:00,54.1,54.14,54.01,54.01,48295.0,51.7933,51.8316,51.7072,51.7072,48295.0
2024-04-04 12:10:00,54.02,54.06,53.99,53.99,35904.0,51.7167,51.755,51.688,51.688,35904.0
2024-04-04 12:20:00,53.99,54.04,53.96,53.96,37268.0,51.688,51.7359,51.6593,51.6593,37268.0
2024-04-04 12:30:00,53.97,53.98,53.91,53.94,22041.0,51.6689,51.6784,51.6114,51.6401,22041.0
2024-04-04 12:40:00,53.95,53.98,53.94,53.97,19090.0,51.6497,51.6784,51.6401,51.6689,19090.0
2024-04-04 12:50:00,53.97,53.98,53.93,53.94,33682.0,51.6689,51.6784,51.6306,51.6401,33682.0
2024-04-04 13:00:00,53.93,54.02,53.91,53.99,19934.0,51.6306,51.7167,51.6114,51.688,19934.0
2024-04-04 13:10:00,53.98,54.0,53.95,53.98,17188.0,51.6784,51.6976,51.6497,51.6784,17188.0
2024-04-04 13:20:00,53.99,54.04,53.98,54.04,20113.0,51.688,51.7359,51.6784,51.7359,20113.0
2024-04-04 13:30:00,54.04,54.05,53.99,54.01,32370.0,51.7359,51.7454,51.688,51.7072,32370.0
2024-04-04 13:40:00,54.01,54.01,53.91,53.99,45988.0,51.7072,51.7072,51.6114,51.688,45988.0
2024-04-04 13:50:00,53.99,54.02,53.92,53.94,25562.0,51.688,51.7167,51.621,51.6401,25562.0
2024-04-04 14:00:00,53.94,53.95,53.87,53.87,22912.0,51.6401,51.6497,51.5731,51.5731,22912.0
2024-04-04 14:10:00,53.86,53.92,53.77,53.85,51401.0,51.5635,51.621,51.4774,51.554,51401.0
2024-04-04 14:20:00,53.83,53.88,53.79,53.8,49282.0,51.5348,51.5827,51.4965,51.5061,49282.0
2024-04-04 14:30:00,53.79,53.8,53.57,53.67,47710.0,51.4965,51.5061,51.2859,51.3816,47710.0
2024-04-04 14:40:00,53.65,53.73,53.62,53.66,65902.0,51.3625,51.4391,51.3338,51.3721,65902.0
2024-04-04 14:50:00,53.68,53.75,53.66,53.71,36451.0,51.3912,51.4582,51.3721,51.4199,36451.0
2024-04-04 15:00:00,53.7,53.79,53.64,53.73,39212.0,51.4104,51.4965,51.3529,51.4391,39212.0
2024-04-04 15:10:00,53.73,53.77,53.64,53.66,44250.0,51.4391,51.4774,51.3529,51.3721,44250.0
2024-04-04 15:20:00,53.66,53.73,53.51,53.55,67942.0,51.3721,51.4391,51.2285,51.2668,67942.0
2024-04-04 15:30:00,53.56,53.59,53.44,53.59,76180.0,51.2763,51.3051,51.1615,51.3051,76180.0
2024-04-04 15:40:00,53.59,53.82,53.58,53.82,92927.0,51.3051,51.5253,51.2955,51.5253,92927.0
2024-04-04 15:50:00,53.83,54.03,53.73,53.76,685672.0,51.5348,51.7263,51.4391,51.4678,685672.0
2024-04-05 09:30:00,53.51,53.77,53.3,53.42,113475.0,51.2285,51.4774,51.0274,51.1423,113475.0
2024-04-05 09:40:00,53.4,53.4,53.07,53.25,58697.0,51.1232,51.1232,50.8072,50.9796,58697.0
2024-04-05 09:50:00,53.24,53.28,53.04,53.04,51770.0,50.97,51.0083,50.7785,50.7785,51770.0
2024-04-05 10:00:00,53.04,53.09,52.95,53.09,57566.0,50.7785,50.8264,50.6923,50.8264,57566.0
2024-04-05 10:10:00,53.1,53.21,53.01,53.03,37483.0,50.836,50.9413,50.7498,50.7689,37483.0
2024-04-05 10:20:00,53.04,53.19,53.01,53.19,44836.0,50.7785,50.9221,50.7498,50.9221,44836.0
2024-04-05 10:30:00,53.19,53.29,53.13,53.23,51191.0,50.9221,51.0178,50.8647,50.9604,51191.0
2024-04-05 10:40:00,53.23,53.35,53.19,53.35,73193.0,50.9604,51.0753,50.9221,51.0753,73193.0
2024-04-05 10:50:00,53.35,53.38,53.23,53.33,43549.0,51.0753,51.104,50.9604,51.0561,43549.0
2024-04-05 11:00:00,53.3,53.34,53.23,53.28,31030.0,51.0274,51.0657,50.9604,51.0083,31030.0
2024-04-05 11:10:00,53.28,53.36,53.27,53.3,36549.0,51.0083,51.0849,50.9987,51.0274,36549.0
2024-04-05 11:20:00,53.31,53.39,53.28,53.34,49511.0,51.037,51.1136,51.0083,51.0657,49511.0
2024-04-05 11:30:00,53.33,53.36,53.24,53.28,31423.0,51.0561,51.0849,50.97,51.0083,31423.0
2024-04-05 11:40:00,53.28,53.47,53.27,53.43,38024.0,51.0083,51.1902,50.9987,51.1519,38024.0
2024-04-05 11:50:00,53.44,53.53,53.44,53.48,21848.0,51.1615,51.2476,51.1615,51.1997,21848.0
2024-04-05 12:00:00,53.49,53.52,53.42,53.46,56649.0,51.2093,51.238,51.1423,51.1806,56649.0
2024-04-05 12:10:00,53.46,53.52,53.44,53.48,40181.0,51.1806,51.238,51.1615,51.1997,40181.0
2024-04-05 12:20:00,53.48,53.54,53.45,53.48,37980.0,51.1997,51.2572,51.171,51.1997,37980.0
2024-04-05 12:30:00,53.48,53.48,53.39,53.41,41323.0,51.1997,51.1997,51.1136,51.1327,41323.0
2024-04-05 12:40:00,53.41,53.49,53.38,53.39,40578.0,51.1327,51.2093,51.104,51.1136,40578.0
2024-04-05 12:50:00,53.39,53.47,53.38,53.47,55444.0,51.1136,51.1902,51.104,51.1902,55444.0
2024-04-05 13:00:00,53.46,53.47,53.31,53.35,37158.0,51.1806,51.1902,51.037,51.0753,37158.0
2024-04-05 13:10:00,53.36,53.37,53.18,53.19,61879.0,51.0849,51.0944,50.9125,50.9221,61879.0
2024-04-05 13:20:00,53.19,53.25,53.13,53.21,67891.0,50.9221,50.9796,50.8647,50.9413,67891.0
2024-04-05 13:30:00,53.21,53.21,53.1,53.13,60393.0,50.9413,50.9413,50.836,50.8647,60393.0
2024-04-05 13:40:00,53.13,53.26,53.05,53.13,165252.0,50.8647,50.9891,50.7881,50.8647,165252.0
2024-04-05 13:50:00,53.12,53.19,53.09,53.14,57526.0,50.8551,50.9221,50.8264,50.8742,57526.0
2024-04-05 14:00:00,53.14,53.37,53.11,53.35,86129.0,50.8742,51.0944,50.8455,51.0753,86129.0
2024-04-05 14:10:00,53.34,53.43,53.31,53.39,39473.0,51.0657,51.1519,51.037,51.1136,39473.0
2024-04-05 14:20:00,53.39,53.45,53.35,53.36,51217.0,51.1136,51.171,51.0753,51.0849,51217.0
2024-04-05 14:30:00,53.37,53.41,53.33,53.36,53744.0,51.0944,51.1327,51.0561,51.0849,53744.0
2024-04-05 14:40:00,53.36,53.39,53.22,53.28,73198.0,51.0849,51.1136,50.9508,51.0083,73198.0
2024-04-05 14:50:00,53.27,53.31,53.2,53.24,69623.0,50.9987,51.037,50.9317,50.97,69623.0
2024-04-05 15:00:00,53.25,53.32,53.22,53.31,66076.0,50.9796,51.0466,50.9508,51.037,66076.0
2024-04-05 15:10:00,53.32,53.46,53.31,53.45,77634.0,51.0466,51.1806,51.037,51.171,77634.0
2024-04-05 15:20:00,53.45,53.53,53.36,53.48,87635.0,51.171,51.2476,51.0849,51.1997,87635.0
2024-04-05 15:30:00,53.48,53.49,53.36,53.45,86974.0,51.1997,51.2093,51.0849,51.171,86974.0
2024-04-05 15:40:00,53.44,53.54,53.42,53.52,164176.0,51.1615,51.2572,51.1423,51.238,164176.0
2024-04-05 15:50:00,53.53,53.75,53.5,53.5,589690.0,51.2476,51.4582,51.2189,51.2189,589690.0
2024-04-08 09:30:00,53.64,54.08,53.56,54.08,53971.0,51.3529,51.7742,51.2763,51.7742,53971.0
2024-04-08 09:40:00,54.06,54.16,53.89,53.96,40305.0,51.755,51.8508,51.5923,51.6593,40305.0
2024-04-08 09:50:00,53.95,53.99,53.66,53.67,35611.0,51.6497,51.688,51.3721,51.3816,35611.0
2024-04-08 10:00:00,53.68,53.71,53.58,53.66,70659.0,51.3912,51.4199,51.2955,51.3721,70659.0
2024-04-08 10:10:00,53.66,53.74,53.62,53.73,63527.0,51.3721,51.4487,51.3338,51.4391,63527.0
2024-04-08 10:20:00,53.73,53.75,53.63,53.71,42771.0,51.4391,51.4582,51.3434,51.4199,42771.0
2024-04-08 10:30:00,53.7,53.74,53.67,53.7,32032.0,51.4104,51.4487,51.3816,51.4104,32032.0
2024-04-08 10:40:00,53.7,53.73,53.67,53.73,32277.0,51.4104,51.4391,51.3816,51.4391,32277.0
2024-04-08 10:50:00,53.73,53.77,53.63,53.63,38931.0,51.4391,51.4774,51.3434,51.3434,38931.0
2024-04-08 11:00:00,53.64,53.78,53.64,53.78,32856.0,51.3529,51.487,51.3529,51.487,32856.0
2024-04-08 11:10:00,53.79,53.82,53.75,53.76,23290.0,51.4965,51.5253,51.4582,51.4678,23290.0
2024-04-08 11:20:00,53.76,53.8,53.73,53.76,23550.0,51.4678,51.5061,51.4391,51.4678,23550.0
2024-04-08 11:30:00,53.77,53.78,53.71,53.75,25870.0,51.4774,51.487,51.4199,51.4582,25870.0
2024-04-08 11:40:00,53.75,53.75,53.67,53.69,30534.0,51.4582,51.4582,51.3816,51.4008,30534.0
2024-04-08 11:50:00,53.68,53.71,53.65,53.69,23725.0,51.3912,51.4199,51.3625,51.4008,23725.0
2024-04-08 12:00:00,53.69,53.7,53.61,53.64,26051.0,51.4008,51.4104,51.3242,51.3529,26051.0
2024-04-08 12:10:00,53.64,53.68,53.63,53.66,27574.0,51.3529,51.3912,51.3434,51.3721,27574.0
2024-04-08 12:20:00,53.65,53.75,53.64,53.73,46907.0,51.3625,51.4582,51.3529,51.4391,46907.0
2024-04-08 12:30:00,53.72,53.75,53.71,53.72,25425.0,51.4295,51.4582,51.4199,51.4295,25425.0
2024-04-08 12:40:00,53.72,53.74,53.68,53.72,22881.0,51.4295,51.4487,51.3912,51.4295,22881.0
2024-04-08 12:50:00,53.72,53.72,53.67,53.7,29296.0,51.4295,51.4295,51.3816,51.4104,29296.0
2024-04-08 13:00:00,53.7,53.73,53.69,53.7,16843.0,51.4104,51.4391,51.4008,51.4104,16843.0
2024-04-08 13:10:00,53.69,53.73,53.68,53.69,35737.0,51.4008,51.4391,51.3912,51.4008,35737.0
2024-04-08 13:20:00,53.68,53.77,53.66,53.73,33597.0,51.3912,51.4774,51.3721,51.4391,33597.0
2024-04-08 13:30:00,53.73,53.8,53.69,53.8,61757.0,51.4391,51.5061,51.4008,51.5061,61757.0
2024-04-08 13:40:00,53.8,53.93,53.79,53.93,81546.0,51.5061,51.6306,51.4965,51.6306,81546.0
2024-04-08 13:50:00,53.93,54.0,53.92,53.97,31108.0,51.6306,51.6976,51.621,51.6689,31108.0
2024-04-08 14:00:00,53.97,53.97,53.82,53.88,28021.0,51.6689,51.6689,51.5253,51.5827,28021.0
2024-04-08 14:10:00,53.87,53.91,53.85,53.88,39969.0,51.5731,51.6114,51.554,51.5827,39969.0
2024-04-08 14:20:00,53.88,53.93,53.87,53.91,32234.0,51.5827,51.6306,51.5731,51.6114,32234.0
2024-04-08 14:30:00,53.91,53.94,53.89,53.91,23100.0,51.6114,51.6401,51.5923,51.6114,23100.0
2024-04-08 14:40:00,53.91,53.91,53.86,53.87,33184.0,51.6114,51.6114,51.5635,51.5731,33184.0
2024-04-08 14:50:00,53.87,53.91,53.84,53.91,40597.0,51.5731,51.6114,51.5444,51.6114,40597.0
2024-04-08 15:00:00,53.91,53.93,53.89,53.92,36016.0,51.6114,51.6306,51.5923,51.621,36016.0
2024-04-08 15:10:00,53.91,53.94,53.89,53.93,35694.0,51.6114,51.6401,51.5923,51.6306,35694.0
2024-04-08 15:20:00,53.92,53.93,53.84,53.87,43123.0,51.621,51.6306,51.5444,51.5731,43123.0
2024-04-08 15:30:00,53.87,53.89,53.78,53.82,57332.0,51.5731,51.5923,51.487,51.5253,57332.0
2024-04-08 15:40:00,53.82,53.88,53.79,53.88,85560.0,51.5253,51.5827,51.4965,51.5827,85560.0
2024-04-08 15:50:00,53.88,54.12,53.83,54.1,579952.0,51.5827,51.8125,51.5348,51.7933,579952.0
2024-04-09 09:30:00,54.45,54.58,54.26,54.51,48158.0,52.1284,52.2528,51.9465,52.1858,48158.0
2024-04-09 09:40:00,54.46,54.47,54.14,54.18,18597.0,52.138,52.1475,51.8316,51.8699,18597.0
2024-04-09 09:50:00,54.2,54.3,54.14,54.3,27619.0,51.889,51.9848,51.8316,51.9848,27619.0
2024-04-09 10:00:00,54.28,54.34,54.24,54.31,32186.0,51.9656,52.0231,51.9273,51.9944,32186.0
2024-04-09 10:10:00,54.31,54.32,54.2,54.3,44776.0,51.9944,52.0039,51.889,51.9848,44776.0
2024-04-09 10:20:00,54.32,54.39,54.23,54.37,32185.0,52.0039,52.0709,51.9178,52.0518,32185.0
2024-04-09 10:30:00,54.37,54.46,54.24,54.26,34564.0,52.0518,52.138,51.9273,51.9465,34564.0
2024-04-09 10:40:00,54.26,54.33,54.18,54.21,38472.0,51.9465,52.0135,51.8699,51.8986,38472.0
2024-04-09 10:50:00,54.21,54.31,54.21,54.26,26449.0,51.8986,51.9944,51.8986,51.9465,26449.0
2024-04-09 11:00:00,54.26,54.27,54.12,54.23,34646.0,51.9465,51.9561,51.8125,51.9178,34646.0
2024-04-09 11:10:00,54.23,54.3,54.16,54.3,31356.0,51.9178,51.9848,51.8508,51.9848,31356.0
2024-04-09 11:20:00,54.3,54.3,54.2,54.21,16189.0,51.9848,51.9848,51.889,51.8986,16189.0
2024-04-09 11:30:00,54.19,54.27,54.16,54.19,21117.0,51.8795,51.9561,51.8508,51.8795,21117.0
2024-04-09 11:40:00,54.18,54.28,54.17,54.21,22133.0,51.8699,51.9656,51.8603,51.8986,22133.0
2024-04-09 11:50:00,54.21,54.26,54.11,54.14,19450.0,51.8986,51.9465,51.8029,51.8316,19450.0
2024-04-09 12:00:00,54.15,54.18,54.05,54.05,18378.0,51.8412,51.8699,51.7454,51.7454,18378.0
2024-04-09 12:10:00,54.05,54.1,54.04,54.07,34249.0,51.7454,51.7933,51.7359,51.7646,34249.0
2024-04-09 12:20:00,54.06,54.14,54.05,54.08,31241.0,51.755,51.8316,51.7454,51.7742,31241.0
2024-04-09 12:30:00,54.07,54.2,54.07,54.16,15337.0,51.7646,51.889,51.7646,51.8508,15337.0
2024-04-09 12:40:00,54.15,54.2,54.14,54.15,18154.0,51.8412,51.889,51.8316,51.8412,18154.0
2024-04-09 12:50:00,54.15,54.17,54.09,54.11,14683.0,51.8412,51.8603,51.7837,51.8029,14683.0
2024-04-09 13:00:00,54.11,54.18,54.1,54.15,12941.0,51.8029,51.8699,51.7933,51.8412,12941.0
2024-04-09 13:10:00,54.14,54.18,54.11,54.13,15843.0,51.8316,51.8699,51.8029,51.822,15843.0
2024-04-09 13:20:00,54.12,54.16,54.1,54.13,18825.0,51.8125,51.8508,51.7933,51.822,18825.0
2024-04-09 13:30:00,54.13,54.21,54.12,54.21,24042.0,51.822,51.8986,51.8125,51.8986,24042.0
2024-04-09 13:40:00,54.21,54.24,54.15,54.18,14658.0,51.8986,51.9273,51.8412,51.8699,14658.0
2024-04-09 13:50:00,54.18,54.19,54.14,54.16,22022.0,51.8699,51.8795,51.8316,51.8508,22022.0
2024-04-09 14:00:00,54.16,54.16,54.09,54.13,14418.0,51.8508,51.8508,51.7837,51.822,14418.0
2024-04-09 14:10:00,54.14,54.2,54.13,54.17,16694.0,51.8316,51.889,51.822,51.8603,16694.0
2024-04-09 14:20:00,54.19,54.23,54.15,54.15,16919.0,51.8795,51.9178,51.8412,51.8412,16919.0
2024-04-09 14:30:00,54.14,54.19,54.13,54.18,18216.0,51.8316,51.8795,51.822,51.8699,18216.0
2024-04-09 14:40:00,54.19,54.25,54.18,54.25,15923.0,51.8795,51.9369,51.8699,51.9369,15923.0
2024-04-09 14:50:00,54.25,54.28,54.23,54.25,21917.0,51.9369,51.9656,51.9178,51.9369,21917.0
2024-04-09 15:00:00,54.24,54.24,54.17,54.19,20455.0,51.9273,51.9273,51.8603,51.8795,20455.0
2024-04-09 15:10:00,54.18,54.22,54.14,54.15,38801.0,51.8699,51.9082,51.8316,51.8412,38801.0
2024-04-09 15:20:00,54.15,54.32,54.12,54.3,28392.0,51.8412,52.0039,51.8125,51.9848,28392.0
2024-04-09 15:30:00,54.31,54.33,54.2,54.22,31865.0,51.9944,52.0135,51.889,51.9082,31865.0
2024-04-09 15:40:00,54.22,54.29,54.21,54.28,62538.0,51.9082,51.9752,51.8986,51.9656,62538.0
2024-04-09 15:50:00,54.29,54.38,54.25,54.36,236649.0,51.9752,52.0614,51.9369,52.0422,236649.0
2024-04-10 09:30:00,53.39,53.64,52.94,52.96,90617.0,51.1136,51.3529,50.6828,50.7019,90617.0
2024-04-10 09:40:00,52.93,53.14,52.87,53.12,67338.0,50.6732,50.8742,50.6158,50.8551,67338.0
2024-04-10 09:50:00,53.12,53.27,53.11,53.24,87516.0,50.8551,50.9987,50.8455,50.97,87516.0
2024-04-10 10:00:00,53.23,53.37,53.13,53.25,66426.0,50.9604,51.0944,50.8647,50.9796,66426.0
2024-04-10 10:10:00,53.25,53.42,53.21,53.3,61892.0,50.9796,51.1423,50.9413,51.0274,61892.0
2024-04-10 10:20:00,53.3,53.46,53.26,53.36,41709.0,51.0274,51.1806,50.9891,51.0849,41709.0
2024-04-10 10:30:00,53.35,53.62,53.35,53.58,55440.0,51.0753,51.3338,51.0753,51.2955,55440.0
2024-04-10 10:40:00,53.58,53.61,53.47,53.53,57423.0,51.2955,51.3242,51.1902,51.2476,57423.0
2024-04-10 10:50:00,53.53,53.61,53.48,53.59,89468.0,51.2476,51.3242,51.1997,51.3051,89468.0
2024-04-10 11:00:00,53.59,53.66,53.56,53.65,44535.0,51.3051,51.3721,51.2763,51.3625,44535.0
2024-04-10 11:10:00,53.66,53.68,53.49,53.55,46332.0,51.3721,51.3912,51.2093,51.2668,46332.0
2024-04-10 11:20:00,53.54,53.59,53.5,53.54,31165.0,51.2572,51.3051,51.2189,51.2572,31165.0
2024-04-10 11:30:00,53.54,53.59,53.48,53.55,61140.0,51.2572,51.3051,51.1997,51.2668,61140.0
2024-04-10 11:40:00,53.55,53.61,53.48,53.59,34587.0,51.2668,51.3242,51.1997,51.3051,34587.0
2024-04-10 11:50:00,53.6,53.61,53.48,53.55,47895.0,51.3146,51.3242,51.1997,51.2668,47895.0
2024-04-10 12:00:00,53.55,53.63,53.53,53.63,33388.0,51.2668,51.3434,51.2476,51.3434,33388.0
2024-04-10 12:10:00,53.62,53.62,53.54,53.55,25152.0,51.3338,51.3338,51.2572,51.2668,25152.0
2024-04-10 12:20:00,53.55,53.55,53.47,53.48,58603.0,51.2668,51.2668,51.1902,51.1997,58603.0
2024-04-10 12:30:00,53.47,53.49,53.39,53.44,34466.0,51.1902,51.2093,51.1136,51.1615,34466.0
2024-04-10 12:40:00,53.44,53.46,53.38,53.38,31868.0,51.1615,51.1806,51.104,51.104,31868.0
2024-04-10 12:50:00,53.38,53.47,53.34,53.46,28471.0,51.104,51.1902,51.0657,51.1806,28471.0
2024-04-10 13:00:00,53.47,53.47,53.17,53.17,46655.0,51.1902,51.1902,50.903,50.903,46655.0
2024-04-10 13:10:00,53.17,53.28,53.17,53.27,30764.0,50.903,51.0083,50.903,50.9987,30764.0
2024-04-10 13:20:00,53.28,53.43,53.27,53.33,47402.0,51.0083,51.1519,50.9987,51.0561,47402.0
2024-04-10 13:30:00,53.32,53.37,53.27,53.33,29538.0,51.0466,51.0944,50.9987,51.0561,29538.0
2024-04-10 13:40:00,53.33,53.39,53.3,53.36,35965.0,51.0561,51.1136,51.0274,51.0849,35965.0
2024-04-10 13:50:00,53.38,53.5,53.36,53.39,37532.0,51.104,51.2189,51.0849,51.1136,37532.0
2024-04-10 14:00:00,53.4,53.51,53.37,53.49,22455.0,51.1232,51.2285,51.0944,51.2093,22455.0
2024-04-10 14:10:00,53.49,53.54,53.44,53.45,23701.0,51.2093,51.2572,51.1615,51.171,23701.0
2024-04-10 14:20:00,53.46,53.49,53.35,53.38,32534.0,51.1806,51.2093,51.0753,51.104,32534.0
2024-04-10 14:30:00,53.38,53.47,53.37,53.47,24898.0,51.104,51.1902,51.0944,51.1902,24898.0
2024-04-10 14:40:00,53.48,53.54,53.47,53.5,22521.0,51.1997,51.2572,51.1902,51.2189,22521.0
2024-04-10 14:50:00,53.5,53.54,53.38,53.38,38679.0,51.2189,51.2572,51.104,51.104,38679.0
2024-04-10 15:00:00,53.37,53.47,53.36,53.44,54266.0,51.0944,51.1902,51.0849,51.1615,54266.0
2024-04-10 15:10:00,53.44,53.65,53.44,53.64,31765.0,51.1615,51.3625,51.1615,51.3529,31765.0
2024-04-10 15:20:00,53.64,53.73,53.62,53.71,37344.0,51.3529,51.4391,51.3338,51.4199,37344.0
2024-04-10 15:30:00,53.71,53.83,53.64,53.64,49767.0,51.4199,51.5348,51.3529,51.3529,49767.0
2024-04-10 15:40:00,53.63,53.76,53.63,53.7,63185.0,51.3434,51.4678,51.3434,51.4104,63185.0
2024-04-10 15:50:00,53.7,53.89,53.69,53.74,324735.0,51.4104,51.5923,51.4008,51.4487,324735.0
2024-04-11 09:30:00,54.09,54.2,53.33,53.49,78405.0,51.7837,51.889,51.0561,51.2093,78405.0
2024-04-11 09:40:00,53.4,53.61,53.35,53.6,38833.0,51.1232,51.3242,51.0753,51.3146,38833.0
2024-04-11 09:50:00,53.6,53.71,53.54,53.57,15024.0,51.3146,51.4199,51.2572,51.2859,15024.0
2024-04-11 10:00:00,53.56,53.59,53.4,53.55,43123.0,51.2763,51.3051,51.1232,51.2668,43123.0
2024-04-11 10:10:00,53.59,53.62,53.42,53.46,19351.0,51.3051,51.3338,51.1423,51.1806,19351.0
2024-04-11 10:20:00,53.43,53.45,53.29,53.3,28199.0,51.1519,51.171,51.0178,51.0274,28199.0
2024-04-11 10:30:00,53.3,53.35,53.2,53.29,48229.0,51.0274,51.0753,50.9317,51.0178,48229.0
2024-04-11 10:40:00,53.28,53.3,53.18,53.21,29088.0,51.0083,51.0274,50.9125,50.9413,29088.0
2024-04-11 10:50:00,53.22,53.35,53.22,53.26,24487.0,50.9508,51.0753,50.9508,50.9891,24487.0
2024-04-11 11:00:00,53.26,53.29,53.17,53.2,20121.0,50.9891,51.0178,50.903,50.9317,20121.0
2024-04-11 11:10:00,53.2,53.27,53.18,53.27,22547.0,50.9317,50.9987,50.9125,50.9987,22547.0
2024-04-11 11:20:00,53.26,53.28,53.18,53.21,21542.0,50.9891,51.0083,50.9125,50.9413,21542.0
2024-04-11 11:30:00,53.2,53.35,53.17,53.35,17073.0,50.9317,51.0753,50.903,51.0753,17073.0
2024-04-11 11:40:00,53.34,53.4,53.33,53.4,12971.0,51.0657,51.1232,51.0561,51.1232,12971.0
2024-04-11 11:50:00,53.41,53.52,53.41,53.48,14426.0,51.1327,51.238,51.1327,51.1997,14426.0
2024-04-11 12:00:00,53.5,53.58,53.48,53.54,23677.0,51.2189,51.2955,51.1997,51.2572,23677.0
2024-04-11 12:10:00,53.54,53.6,53.51,53.6,19212.0,51.2572,51.3146,51.2285,51.3146,19212.0
2024-04-11 12:20:00,53.6,53.6,53.49,53.49,30398.0,51.3146,51.3146,51.2093,51.2093,30398.0
2024-04-11 12:30:00,53.47,53.49,53.41,53.45,34414.0,51.1902,51.2093,51.1327,51.171,34414.0
2024-04-11 12:40:00,53.46,53.55,53.46,53.54,14726.0,51.1806,51.2668,51.1806,51.2572,14726.0
2024-04-11 12:50:00,53.53,53.54,53.46,53.5,16677.0,51.2476,51.2572,51.1806,51.2189,16677.0
2024-04-11 13:00:00,53.5,53.64,53.47,53.61,28210.0,51.2189,51.3529,51.1902,51.3242,28210.0
2024-04-11 13:10:00,53.61,53.79,53.61,53.79,34489.0,51.3242,51.4965,51.3242,51.4965,34489.0
2024-04-11 13:20:00,53.8,53.82,53.71,53.72,33880.0,51.5061,51.5253,51.4199,51.4295,33880.0
2024-04-11 13:30:00,53.73,53.76,53.67,53.68,31774.0,51.4391,51.4678,51.3816,51.3912,31774.0
2024-04-11 13:40:00,53.68,53.75,53.65,53.75,31766.0,51.3912,51.4582,51.3625,51.4582,31766.0
2024-04-11 13:50:00,53.75,53.8,53.73,53.8,13573.0,51.4582,51.5061,51.4391,51.5061,13573.0
2024-04-11 14:00:00,53.8,53.96,53.8,53.91,24877.0,51.5061,51.6593,51.5061,51.6114,24877.0
2024-04-11 14:10:00,53.91,53.95,53.86,53.94,22673.0,51.6114,51.6497,51.5635,51.6401,22673.0
2024-04-11 14:20:00,53.95,54.01,53.94,53.98,43259.0,51.6497,51.7072,51.6401,51.6784,43259.0
2024-04-11 14:30:00,53.99,54.04,53.97,54.0,38825.0,51.688,51.7359,51.6689,51.6976,38825.0
2024-04-11 14:40:00,54.0,54.01,53.9,53.91,34585.0,51.6976,51.7072,51.6018,51.6114,34585.0
2024-04-11 14:50:00,53.91,53.92,53.75,53.79,48619.0,51.6114,51.621,51.4582,51.4965,48619.0
2024-04-11 15:00:00,53.78,53.79,53.64,53.66,31954.0,51.487,51.4965,51.3529,51.3721,31954.0
2024-04-11 15:10:00,53.66,53.74,53.63,53.73,25305.0,51.3721,51.4487,51.3434,51.4391,25305.0
2024-04-11 15:20:00,53.73,53.77,53.71,53.73,27466.0,51.4391,51.4774,51.4199,51.4391,27466.0
2024-04-11 15:30:00,53.73,53.76,53.69,53.71,31727.0,51.4391,51.4678,51.4008,51.4199,31727.0
2024-04-11 15:40:00,53.71,53.76,53.64,53.66,61272.0,51.4199,51.4678,51.3529,51.3721,61272.0
2024-04-11 15:50:00,53.65,53.72,53.46,53.49,251337.0,51.3625,51.4295,51.1806,51.2093,251337.0
2024-04-12 09:30:00,53.61,53.85,53.54,53.81,75792.0,51.3242,51.554,51.2572,51.5157,75792.0
2024-04-12 09:40:00,53.8,53.84,53.7,53.84,40067.0,51.5061,51.5444,51.4104,51.5444,40067.0
2024-04-12 09:50:00,53.84,53.9,53.69,53.76,23072.0,51.5444,51.6018,51.4008,51.4678,23072.0
2024-04-12 10:00:00,53.75,53.75,53.58,53.58,39861.0,51.4582,51.4582,51.2955,51.2955,39861.0
2024-04-12 10:10:00,53.59,53.69,53.54,53.66,73548.0,51.3051,51.4008,51.2572,51.3721,73548.0
2024-04-12 10:20:00,53.68,53.82,53.65,53.81,28163.0,51.3912,51.5253,51.3625,51.5157,28163.0
2024-04-12 10:30:00,53.8,53.87,53.73,53.76,45734.0,51.5061,51.5731,51.4391,51.4678,45734.0
2024-04-12 10:40:00,53.75,53.76,53.67,53.7,26487.0,51.4582,51.4678,51.3816,51.4104,26487.0
2024-04-12 10:50:00,53.71,53.78,53.7,53.77,23654.0,51.4199,51.487,51.4104,51.4774,23654.0
2024-04-12 11:00:00,53.77,53.84,53.56,53.56,35492.0,51.4774,51.5444,51.2763,51.2763,35492.0
2024-04-12 11:10:00,53.56,53.58,53.38,53.41,30646.0,51.2763,51.2955,51.104,51.1327,30646.0
2024-04-12 11:20:00,53.41,53.41,53.28,53.37,21208.0,51.1327,51.1327,51.0083,51.0944,21208.0
2024-04-12 11:30:00,53.37,53.45,53.34,53.35,28588.0,51.0944,51.171,51.0657,51.0753,28588.0
2024-04-12 11:40:00,53.32,53.38,53.26,53.35,15737.0,51.0466,51.104,50.9891,51.0753,15737.0
2024-04-12 11:50:00,53.35,53.35,53.25,53.31,31162.0,51.0753,51.0753,50.9796,51.037,31162.0
2024-04-12 12:00:00,53.32,53.39,53.27,53.36,28441.0,51.0466,51.1136,50.9987,51.0849,28441.0
2024-04-12 12:10:00,53.36,53.44,53.31,53.33,26050.0,51.0849,51.1615,51.037,51.0561,26050.0
2024-04-12 12:20:00,53.32,53.34,53.29,53.31,24845.0,51.0466,51.0657,51.0178,51.037,24845.0
2024-04-12 12:30:00,53.31,53.33,53.16,53.19,23367.0,51.037,51.0561,50.8934,50.9221,23367.0
2024-04-12 12:40:00,53.21,53.23,53.08,53.14,73925.0,50.9413,50.9604,50.8168,50.8742,73925.0
2024-04-12 12:50:00,53.14,53.14,53.02,53.03,31929.0,50.8742,50.8742,50.7594,50.7689,31929.0
2024-04-12 13:00:00,53.02,53.06,52.89,52.92,28424.0,50.7594,50.7977,50.6349,50.6636,28424.0
2024-04-12 13:10:00,52.94,53.01,52.89,52.9,36886.0,50.6828,50.7498,50.6349,50.6445,36886.0
2024-04-12 13:20:00,52.89,52.93,52.85,52.86,36658.0,50.6349,50.6732,50.5966,50.6062,36658.0
2024-04-12 13:30:00,52.84,52.94,52.84,52.94,32857.0,50.587,50.6828,50.587,50.6828,32857.0
2024-04-12 13:40:00,52.93,53.15,52.92,53.14,20123.0,50.6732,50.8838,50.6636,50.8742,20123.0
2024-04-12 13:50:00,53.16,53.21,53.14,53.19,21363.0,50.8934,50.9413,50.8742,50.9221,21363.0
2024-04-12 14:00:00,53.18,53.21,53.12,53.18,16851.0,50.9125,50.9413,50.8551,50.9125,16851.0
2024-04-12 14:10:00,53.18,53.28,53.16,53.25,66279.0,50.9125,51.0083,50.8934,50.9796,66279.0
2024-04-12 14:20:00,53.25,53.34,53.24,53.29,24533.0,50.9796,51.0657,50.97,51.0178,24533.0
2024-04-12 14:30:00,53.29,53.29,53.2,53.27,29933.0,51.0178,51.0178,50.9317,50.9987,29933.0
2024-04-12 14:40:00,53.28,53.36,53.25,53.36,28342.0,51.0083,51.0849,50.9796,51.0849,28342.0
2024-04-12 14:50:00,53.35,53.38,53.17,53.19,21204.0,51.0753,51.104,50.903,50.9221,21204.0
2024-04-12 15:00:00,53.18,53.22,53.14,53.17,26434.0,50.9125,50.9508,50.8742,50.903,26434.0
2024-04-12 15:10:00,53.16,53.22,53.1,53.17,29627.0,50.8934,50.9508,50.836,50.903,29627.0
2024-04-12 15:20:00,53.17,53.19,53.08,53.08,37568.0,50.903,50.9221,50.8168,50.8168,37568.0
2024-04-12 15:30:00,53.09,53.17,53.02,53.02,52800.0,50.8264,50.903,50.7594,50.7594,52800.0
2024-04-12 15:40:00,53.03,53.15,53.02,53.1,55955.0,50.7689,50.8838,50.7594,50.836,55955.0
2024-04-12 15:50:00,53.1,53.25,53.04,53.15,198257.0,50.836,50.9796,50.7785,50.8838,198257.0
2024-04-15 09:30:00,53.24,53.72,53.18,53.37,83083.0,50.97,51.4295,50.9125,51.0944,83083.0
2024-04-15 09:40:00,53.36,53.38,53.15,53.3,44494.0,51.0849,51.104,50.8838,51.0274,44494.0
2024-04-15 09:50:00,53.31,53.34,53.13,53.26,36115.0,51.037,51.0657,50.8647,50.9891,36115.0
2024-04-15 10:00:00,53.28,53.3,53.03,53.03,80026.0,51.0083,51.0274,50.7689,50.7689,80026.0
2024-04-15 10:10:00,53.02,53.03,52.82,52.91,39701.0,50.7594,50.7689,50.5679,50.6541,39701.0
2024-04-15 10:20:00,52.91,53.05,52.91,53.02,36703.0,50.6541,50.7881,50.6541,50.7594,36703.0
2024-04-15 10:30:00,53.03,53.15,53.0,53.0,55267.0,50.7689,50.8838,50.7402,50.7402,55267.0
2024-04-15 10:40:00,52.99,53.15,52.99,53.12,47033.0,50.7306,50.8838,50.7306,50.8551,47033.0
2024-04-15 10:50:00,53.12,53.19,53.06,53.17,41343.0,50.8551,50.9221,50.7977,50.903,41343.0
2024-04-15 11:00:00,53.19,53.2,53.09,53.11,37649.0,50.9221,50.9317,50.8264,50.8455,37649.0
2024-04-15 11:10:00,53.1,53.18,53.08,53.14,21282.0,50.836,50.9125,50.8168,50.8742,21282.0
2024-04-15 11:20:00,53.14,53.24,53.14,53.23,19901.0,50.8742,50.97,50.8742,50.9604,19901.0
2024-04-15 11:30:00,53.23,53.25,53.19,53.25,22144.0,50.9604,50.9796,50.9221,50.9796,22144.0
2024-04-15 11:40:00,53.25,53.31,53.24,53.28,18768.0,50.9796,51.037,50.97,51.0083,18768.0
2024-04-15 11:50:00,53.27,53.3,53.23,53.25,14679.0,50.9987,51.0274,50.9604,50.9796,14679.0
2024-04-15 12:00:00,53.25,53.31,53.24,53.29,13233.0,50.9796,51.037,50.97,51.0178,13233.0
2024-04-15 12:10:00,53.28,53.29,53.23,53.23,29546.0,51.0083,51.0178,50.9604,50.9604,29546.0
2024-04-15 12:20:00,53.23,53.25,53.18,53.21,35845.0,50.9604,50.9796,50.9125,50.9413,35845.0
2024-04-15 12:30:00,53.2,53.2,53.14,53.19,29679.0,50.9317,50.9317,50.8742,50.9221,29679.0
2024-04-15 12:40:00,53.22,53.26,53.2,53.23,21463.0,50.9508,50.9891,50.9317,50.9604,21463.0
2024-04-15 12:50:00,53.23,53.24,53.13,53.19,48279.0,50.9604,50.97,50.8647,50.9221,48279.0
2024-04-15 13:00:00,53.18,53.23,53.16,53.2,23153.0,50.9125,50.9604,50.8934,50.9317,23153.0
2024-04-15 13:10:00,53.19,53.24,53.18,53.18,45302.0,50.9221,50.97,50.9125,50.9125,45302.0
2024-04-15 13:20:00,53.19,53.2,53.12,53.13,45186.0,50.9221,50.9317,50.8551,50.8647,45186.0
2024-04-15 13:30:00,53.12,53.2,53.0,53.14,89735.0,50.8551,50.9317,50.7402,50.8742,89735.0
2024-04-15 13:40:00,53.15,53.17,53.05,53.1,94063.0,50.8838,50.903,50.7881,50.836,94063.0
2024-04-15 13:50:00,53.1,53.12,53.0,53.01,84010.0,50.836,50.8551,50.7402,50.7498,84010.0
2024-04-15 14:00:00,53.01,53.07,52.96,52.97,31857.0,50.7498,50.8072,50.7019,50.7115,31857.0
2024-04-15 14:10:00,52.96,53.01,52.94,53.01,63753.0,50.7019,50.7498,50.6828,50.7498,63753.0
2024-04-15 14:20:00,53.0,53.04,52.97,52.97,37409.0,50.7402,50.7785,50.7115,50.7115,37409.0
2024-04-15 14:30:00,52.96,53.03,52.95,52.98,29626.0,50.7019,50.7689,50.6923,50.7211,29626.0
2024-04-15 14:40:00,52.98,53.0,52.86,52.87,63940.0,50.7211,50.7402,50.6062,50.6158,63940.0
2024-04-15 14:50:00,52.87,52.96,52.86,52.91,46600.0,50.6158,50.7019,50.6062,50.6541,46600.0
2024-04-15 15:00:00,52.91,53.02,52.88,52.98,111933.0,50.6541,50.7594,50.6253,50.7211,111933.0
2024-04-15 15:10:00,52.97,53.01,52.91,52.93,119815.0,50.7115,50.7498,50.6541,50.6732,119815.0
2024-04-15 15:20:00,52.93,53.02,52.91,53.0,85344.0,50.6732,50.7594,50.6541,50.7402,85344.0
2024-04-15 15:30:00,53.0,53.1,52.99,53.02,50122.0,50.7402,50.836,50.7306,50.7594,50122.0
2024-04-15 15:40:00,53.01,53.14,53.01,53.14,84624.0,50.7498,50.8742,50.7498,50.8742,84624.0
2024-04-15 15:50:00,53.13,53.23,53.11,53.19,296108.0,50.8647,50.9604,50.8455,50.9221,296108.0
2024-04-16 09:30:00,53.04,53.09,52.4,52.44,68282.0,50.7785,50.8264,50.1658,50.2041,68282.0
2024-04-16 09:40:00,52.44,52.52,52.3,52.48,62693.0,50.2041,50.2807,50.0701,50.2424,62693.0
2024-04-16 09:50:00,52.49,52.54,52.41,52.42,37608.0,50.252,50.2998,50.1754,50.1849,37608.0
2024-04-16 10:00:00,52.41,52.49,52.17,52.33,134957.0,50.1754,50.252,49.9456,50.0988,134957.0
2024-04-16 10:10:00,52.33,52.4,52.24,52.38,38817.0,50.0988,50.1658,50.0126,50.1466,38817.0
2024-04-16 10:20:00,52.38,52.4,52.29,52.36,40404.0,50.1466,50.1658,50.0605,50.1275,40404.0
2024-04-16 10:30:00,52.37,52.38,52.27,52.29,65261.0,50.1371,50.1466,50.0413,50.0605,65261.0
2024-04-16 10:40:00,52.3,52.53,52.27,52.53,73843.0,50.0701,50.2903,50.0413,50.2903,73843.0
2024-04-16 10:50:00,52.53,52.55,52.46,52.5,56916.0,50.2903,50.3094,50.2232,50.2615,56916.0
2024-04-16 11:00:00,52.51,52.58,52.45,52.46,25806.0,50.2711,50.3381,50.2137,50.2232,25806.0
2024-04-16 11:10:00,52.47,52.57,52.46,52.52,58753.0,50.2328,50.3285,50.2232,50.2807,58753.0
2024-04-16 11:20:00,52.51,52.59,52.41,52.59,29802.0,50.2711,50.3477,50.1754,50.3477,29802.0
2024-04-16 11:30:00,52.59,52.8,52.58,52.75,58922.0,50.3477,50.5487,50.3381,50.5009,58922.0
2024-04-16 11:40:00,52.77,52.83,52.69,52.72,40664.0,50.52,50.5775,50.4434,50.4722,40664.0
2024-04-16 11:50:00,52.73,52.86,52.72,52.79,39021.0,50.4817,50.6062,50.4722,50.5392,39021.0
2024-04-16 12:00:00,52.79,52.86,52.72,52.85,26696.0,50.5392,50.6062,50.4722,50.5966,26696.0
2024-04-16 12:10:00,52.87,52.89,52.81,52.88,26382.0,50.6158,50.6349,50.5583,50.6253,26382.0
2024-04-16 12:20:00,52.88,52.92,52.84,52.86,32710.0,50.6253,50.6636,50.587,50.6062,32710.0
2024-04-16 12:30:00,52.86,52.95,52.82,52.84,60334.0,50.6062,50.6923,50.5679,50.587,60334.0
2024-04-16 12:40:00,52.83,52.94,52.82,52.94,66701.0,50.5775,50.6828,50.5679,50.6828,66701.0
2024-04-16 12:50:00,52.93,52.93,52.86,52.9,43556.0,50.6732,50.6732,50.6062,50.6445,43556.0
2024-04-16 13:00:00,52.9,52.9,52.77,52.8,35265.0,50.6445,50.6445,50.52,50.5487,35265.0
2024-04-16 13:10:00,52.81,52.84,52.79,52.84,16740.0,50.5583,50.587,50.5392,50.587,16740.0
2024-04-16 13:20:00,52.83,52.83,52.65,52.68,111337.0,50.5775,50.5775,50.4051,50.4339,111337.0
2024-04-16 13:30:00,52.69,52.69,52.44,52.58,93364.0,50.4434,50.4434,50.2041,50.3381,93364.0
2024-04-16 13:40:00,52.59,52.7,52.43,52.43,173959.0,50.3477,50.453,50.1945,50.1945,173959.0
2024-04-16 13:50:00,52.43,52.46,52.32,52.42,87542.0,50.1945,50.2232,50.0892,50.1849,87542.0
2024-04-16 14:00:00,52.41,52.63,52.34,52.63,70618.0,50.1754,50.386,50.1084,50.386,70618.0
2024-04-16 14:10:00,52.63,52.72,52.53,52.54,35400.0,50.386,50.4722,50.2903,50.2998,35400.0
2024-04-16 14:20:00,52.55,52.57,52.47,52.51,33483.0,50.3094,50.3285,50.2328,50.2711,33483.0
2024-04-16 14:30:00,52.51,52.57,52.48,52.55,37956.0,50.2711,50.3285,50.2424,50.3094,37956.0
2024-04-16 14:40:00,52.55,52.63,52.55,52.63,50044.0,50.3094,50.386,50.3094,50.386,50044.0
2024-04-16 14:50:00,52.63,52.74,52.63,52.72,61245.0,50.386,50.4913,50.386,50.4722,61245.0
2024-04-16 15:00:00,52.72,52.72,52.57,52.59,48064.0,50.4722,50.4722,50.3285,50.3477,48064.0
2024-04-16 15:10:00,52.59,52.61,52.51,52.55,52074.0,50.3477,50.3668,50.2711,50.3094,52074.0
2024-04-16 15:20:00,52.55,52.63,52.53,52.58,46465.0,50.3094,50.386,50.2903,50.3381,46465.0
2024-04-16 15:30:00,52.59,52.59,52.41,52.48,70642.0,50.3477,50.3477,50.1754,50.2424,70642.0
2024-04-16 15:40:00,52.48,52.6,52.47,52.6,73366.0,50.2424,50.3573,50.2328,50.3573,73366.0
2024-04-16 15:50:00,52.59,52.69,52.51,52.51,337061.0,50.3477,50.4434,50.2711,50.2711,337061.0
2024-04-17 09:30:00,53.01,53.09,52.84,52.93,53607.0,50.7498,50.8264,50.587,50.6732,53607.0
2024-04-17 09:40:00,52.92,52.98,52.78,52.98,55509.0,50.6636,50.7211,50.5296,50.7211,55509.0
2024-04-17 09:50:00,52.98,53.11,52.95,52.96,60330.0,50.7211,50.8455,50.6923,50.7019,60330.0
2024-04-17 10:00:00,52.97,53.03,52.83,53.03,73305.0,50.7115,50.7689,50.5775,50.7689,73305.0
2024-04-17 10:10:00,53.05,53.1,52.89,52.91,68642.0,50.7881,50.836,50.6349,50.6541,68642.0
2024-04-17 10:20:00,52.91,52.94,52.66,52.66,59652.0,50.6541,50.6828,50.4147,50.4147,59652.0
2024-04-17 10:30:00,52.65,52.76,52.59,52.69,38176.0,50.4051,50.5104,50.3477,50.4434,38176.0
2024-04-17 10:40:00,52.69,52.69,52.55,52.61,35901.0,50.4434,50.4434,50.3094,50.3668,35901.0
2024-04-17 10:50:00,52.61,52.72,52.59,52.71,57269.0,50.3668,50.4722,50.3477,50.4626,57269.0
2024-04-17 11:00:00,52.71,52.87,52.65,52.66,192186.0,50.4626,50.6158,50.4051,50.4147,192186.0
2024-04-17 11:10:00,52.67,52.77,52.66,52.68,25291.0,50.4243,50.52,50.4147,50.4339,25291.0
2024-04-17 11:20:00,52.68,52.68,52.53,52.53,27154.0,50.4339,50.4339,50.2903,50.2903,27154.0
2024-04-17 11:30:00,52.54,52.57,52.44,52.54,48957.0,50.2998,50.3285,50.2041,50.2998,48957.0
2024-04-17 11:40:00,52.53,52.63,52.5,52.55,26423.0,50.2903,50.386,50.2615,50.3094,26423.0
2024-04-17 11:50:00,52.55,52.63,52.53,52.6,40847.0,50.3094,50.386,50.2903,50.3573,40847.0
2024-04-17 12:00:00,52.6,52.65,52.51,52.63,32965.0,50.3573,50.4051,50.2711,50.386,32965.0
2024-04-17 12:10:00,52.65,52.71,52.61,52.67,38723.0,50.4051,50.4626,50.3668,50.4243,38723.0
2024-04-17 12:20:00,52.68,52.8,52.67,52.74,48128.0,50.4339,50.5487,50.4243,50.4913,48128.0
2024-04-17 12:30:00,52.73,52.77,52.72,52.75,31408.0,50.4817,50.52,50.4722,50.5009,31408.0
2024-04-17 12:40:00,52.76,52.77,52.74,52.74,41589.0,50.5104,50.52,50.4913,50.4913,41589.0
2024-04-17 12:50:00,52.76,52.81,52.73,52.78,139290.0,50.5104,50.5583,50.4817,50.5296,139290.0
2024-04-17 13:00:00,52.78,52.91,52.76,52.87,39116.0,50.5296,50.6541,50.5104,50.6158,39116.0
2024-04-17 13:10:00,52.87,53.06,52.85,53.01,28348.0,50.6158,50.7977,50.5966,50.7498,28348.0
2024-04-17 13:20:00,53.01,53.14,53.01,53.13,46513.0,50.7498,50.8742,50.7498,50.8647,46513.0
2024-04-17 13:30:00,53.12,53.12,52.94,52.96,45753.0,50.8551,50.8551,50.6828,50.7019,45753.0
2024-04-17 13:40:00,52.97,53.09,52.95,53.08,128208.0,50.7115,50.8264,50.6923,50.8168,128208.0
2024-04-17 13:50:00,53.07,53.28,53.07,53.18,64040.0,50.8072,51.0083,50.8072,50.9125,64040.0
2024-04-17 14:00:00,53.2,53.22,53.16,53.21,36301.0,50.9317,50.9508,50.8934,50.9413,36301.0
2024-04-17 14:10:00,53.2,53.21,53.1,53.19,49212.0,50.9317,50.9413,50.836,50.9221,49212.0
2024-04-17 14:20:00,53.19,53.19,53.11,53.11,42269.0,50.9221,50.9221,50.8455,50.8455,42269.0
2024-04-17 14:30:00,53.12,53.23,53.12,53.23,47107.0,50.8551,50.9604,50.8551,50.9604,47107.0
2024-04-17 14:40:00,53.23,53.36,53.22,53.22,54298.0,50.9604,51.0849,50.9508,50.9508,54298.0
2024-04-17 14:50:00,53.22,53.24,53.14,53.21,50404.0,50.9508,50.97,50.8742,50.9413,50404.0
2024-04-17 15:00:00,53.21,53.21,53.12,53.13,40015.0,50.9413,50.9413,50.8551,50.8647,40015.0
2024-04-17 15:10:00,53.12,53.15,53.09,53.14,30803.0,50.8551,50.8838,50.8264,50.8742,30803.0
2024-04-17 15:20:00,53.15,53.23,53.14,53.21,58278.0,50.8838,50.9604,50.8742,50.9413,58278.0
2024-04-17 15:30:00,53.22,53.26,53.17,53.21,87900.0,50.9508,50.9891,50.903,50.9413,87900.0
2024-04-17 15:40:00,53.21,53.3,53.2,53.23,71175.0,50.9413,51.0274,50.9317,50.9604,71175.0
2024-04-17 15:50:00,53.23,53.25,53.16,53.2,403481.0,50.9604,50.9796,50.8934,50.9317,403481.0
2024-04-18 09:30:00,53.66,53.77,53.25,53.5,105031.0,51.3721,51.4774,50.9796,51.2189,105031.0
2024-04-18 09:40:00,53.5,53.54,53.23,53.41,75587.0,51.2189,51.2572,50.9604,51.1327,75587.0
2024-04-18 09:50:00,53.41,53.51,53.36,53.49,49188.0,51.1327,51.2285,51.0849,51.2093,49188.0
2024-04-18 10:00:00,53.51,53.57,53.45,53.5,58489.0,51.2285,51.2859,51.171,51.2189,58489.0
2024-04-18 10:10:00,53.48,53.5,53.4,53.48,22616.0,51.1997,51.2189,51.1232,51.1997,22616.0
2024-04-18 10:20:00,53.48,53.48,53.25,53.38,54505.0,51.1997,51.1997,50.9796,51.104,54505.0
2024-04-18 10:30:00,53.38,53.38,53.27,53.28,17746.0,51.104,51.104,50.9987,51.0083,17746.0
2024-04-18 10:40:00,53.29,53.34,53.21,53.21,12907.0,51.0178,51.0657,50.9413,50.9413,12907.0
2024-04-18 10:50:00,53.2,53.24,53.16,53.21,305475.0,50.9317,50.97,50.8934,50.9413,305475.0
2024-04-18 11:00:00,53.21,53.28,53.2,53.27,17299.0,50.9413,51.0083,50.9317,50.9987,17299.0
2024-04-18 11:10:00,53.28,53.39,53.28,53.35,36169.0,51.0083,51.1136,51.0083,51.0753,36169.0
2024-04-18 11:20:00,53.35,53.39,53.28,53.3,24501.0,51.0753,51.1136,51.0083,51.0274,24501.0
2024-04-18 11:30:00,53.3,53.33,53.26,53.31,25091.0,51.0274,51.0561,50.9891,51.037,25091.0
2024-04-18 11:40:00,53.3,53.3,53.15,53.2,15963.0,51.0274,51.0274,50.8838,50.9317,15963.0
2024-04-18 11:50:00,53.19,53.23,53.16,53.16,22795.0,50.9221,50.9604,50.8934,50.8934,22795.0
2024-04-18 12:00:00,53.16,53.22,53.15,53.22,39653.0,50.8934,50.9508,50.8838,50.9508,39653.0
2024-04-18 12:10:00,53.21,53.25,53.19,53.23,18631.0,50.9413,50.9796,50.9221,50.9604,18631.0
2024-04-18 12:20:00,53.23,53.26,53.19,53.23,25780.0,50.9604,50.9891,50.9221,50.9604,25780.0
2024-04-18 12:30:00,53.23,53.23,53.15,53.21,30103.0,50.9604,50.9604,50.8838,50.9413,30103.0
2024-04-18 12:40:00,53.21,53.21,53.13,53.17,58710.0,50.9413,50.9413,50.8647,50.903,58710.0
2024-04-18 12:50:00,53.16,53.18,53.1,53.11,25951.0,50.8934,50.9125,50.836,50.8455,25951.0
2024-04-18 13:00:00,53.12,53.3,53.11,53.29,17402.0,50.8551,51.0274,50.8455,51.0178,17402.0
2024-04-18 13:10:00,53.28,53.3,53.21,53.28,22260.0,51.0083,51.0274,50.9413,51.0083,22260.0
2024-04-18 13:20:00,53.28,53.43,53.27,53.41,30144.0,51.0083,51.1519,50.9987,51.1327,30144.0
2024-04-18 13:30:00,53.41,53.41,53.34,53.38,53381.0,51.1327,51.1327,51.0657,51.104,53381.0
2024-04-18 13:40:00,53.38,53.46,53.35,53.46,45076.0,51.104,51.1806,51.0753,51.1806,45076.0
2024-04-18 13:50:00,53.45,53.53,53.42,53.53,25686.0,51.171,51.2476,51.1423,51.2476,25686.0
2024-04-18 14:00:00,53.52,53.56,53.49,53.53,18075.0,51.238,51.2763,51.2093,51.2476,18075.0
2024-04-18 14:10:00,53.52,53.61,53.51,53.6,23309.0,51.238,51.3242,51.2285,51.3146,23309.0
2024-04-18 14:20:00,53.59,53.64,53.57,53.58,20551.0,51.3051,51.3529,51.2859,51.2955,20551.0
2024-04-18 14:30:00,53.59,53.64,53.54,53.63,48938.0,51.3051,51.3529,51.2572,51.3434,48938.0
2024-04-18 14:40:00,53.64,53.75,53.63,53.74,28999.0,51.3529,51.4582,51.3434,51.4487,28999.0
2024-04-18 14:50:00,53.74,53.78,53.71,53.78,33198.0,51.4487,51.487,51.4199,51.487,33198.0
2024-04-18 15:00:00,53.78,53.82,53.75,53.78,27970.0,51.487,51.5253,51.4582,51.487,27970.0
2024-04-18 15:10:00,53.77,53.81,53.76,53.78,41136.0,51.4774,51.5157,51.4678,51.487,41136.0
2024-04-18 15:20:00,53.79,53.9,53.78,53.89,50207.0,51.4965,51.6018,51.487,51.5923,50207.0
2024-04-18 15:30:00,53.89,53.94,53.87,53.89,42237.0,51.5923,51.6401,51.5731,51.5923,42237.0
2024-04-18 15:40:00,53.9,53.97,53.88,53.91,98816.0,51.6018,51.6689,51.5827,51.6114,98816.0
2024-04-18 15:50:00,53.91,53.93,53.75,53.76,291815.0,51.6114,51.6306,51.4582,51.4678,291815.0
2024-04-19 09:30:00,53.87,54.24,53.85,54.2,196328.0,51.5731,51.9273,51.554,51.889,196328.0
2024-04-19 09:40:00,54.2,54.2,53.91,53.93,71432.0,51.889,51.889,51.6114,51.6306,71432.0
2024-04-19 09:50:00,53.93,54.03,53.92,53.96,23585.0,51.6306,51.7263,51.621,51.6593,23585.0
2024-04-19 10:00:00,53.97,53.97,53.84,53.95,21554.0,51.6689,51.6689,51.5444,51.6497,21554.0
2024-04-19 10:10:00,53.94,54.18,53.91,54.18,43662.0,51.6401,51.8699,51.6114,51.8699,43662.0
2024-04-19 10:20:00,54.19,54.32,54.16,54.32,46090.0,51.8795,52.0039,51.8508,52.0039,46090.0
2024-04-19 10:30:00,54.32,54.42,54.3,54.38,57324.0,52.0039,52.0997,51.9848,52.0614,57324.0
2024-04-19 10:40:00,54.37,54.46,54.33,54.41,49518.0,52.0518,52.138,52.0135,52.0901,49518.0
2024-04-19 10:50:00,54.41,54.49,54.41,54.43,27584.0,52.0901,52.1667,52.0901,52.1092,27584.0
2024-04-19 11:00:00,54.44,54.57,54.4,54.48,20252.0,52.1188,52.2433,52.0805,52.1571,20252.0
2024-04-19 11:10:00,54.5,54.55,54.47,54.51,21242.0,52.1763,52.2241,52.1475,52.1858,21242.0
2024-04-19 11:20:00,54.51,54.6,54.5,54.56,23723.0,52.1858,52.272,52.1763,52.2337,23723.0
2024-04-19 11:30:00,54.56,54.56,54.44,54.46,22145.0,52.2337,52.2337,52.1188,52.138,22145.0
2024-04-19 11:40:00,54.46,54.54,54.42,54.51,24188.0,52.138,52.2146,52.0997,52.1858,24188.0
2024-04-19 11:50:00,54.51,54.59,54.51,54.59,22719.0,52.1858,52.2624,52.1858,52.2624,22719.0
2024-04-19 12:00:00,54.59,54.65,54.55,54.56,31628.0,52.2624,52.3199,52.2241,52.2337,31628.0
2024-04-19 12:10:00,54.55,54.56,54.36,54.36,28383.0,52.2241,52.2337,52.0422,52.0422,28383.0
2024-04-19 12:20:00,54.36,54.54,54.35,54.49,51387.0,52.0422,52.2146,52.0327,52.1667,51387.0
2024-04-19 12:30:00,54.48,54.49,54.44,54.46,26141.0,52.1571,52.1667,52.1188,52.138,26141.0
2024-04-19 12:40:00,54.47,54.51,54.41,54.48,51116.0,52.1475,52.1858,52.0901,52.1571,51116.0
2024-04-19 12:50:00,54.49,54.65,54.48,54.65,26540.0,52.1667,52.3199,52.1571,52.3199,26540.0
2024-04-19 13:00:00,54.65,54.92,54.65,54.87,78144.0,52.3199,52.5784,52.3199,52.5305,78144.0
2024-04-19 13:10:00,54.87,54.95,54.84,54.95,47501.0,52.5305,52.6071,52.5018,52.6071,47501.0
2024-04-19 13:20:00,54.95,54.95,54.78,54.81,59334.0,52.6071,52.6071,52.4443,52.473,59334.0
2024-04-19 13:30:00,54.82,54.9,54.82,54.88,42960.0,52.4826,52.5592,52.4826,52.5401,42960.0
2024-04-19 13:40:00,54.88,54.89,54.77,54.8,51462.0,52.5401,52.5496,52.4347,52.4635,51462.0
2024-04-19 13:50:00,54.81,54.82,54.67,54.67,28236.0,52.473,52.4826,52.339,52.339,28236.0
2024-04-19 14:00:00,54.67,54.71,54.56,54.68,62997.0,52.339,52.3773,52.2337,52.3486,62997.0
2024-04-19 14:10:00,54.69,54.79,54.64,54.78,15749.0,52.3582,52.4539,52.3103,52.4443,15749.0
2024-04-19 14:20:00,54.78,54.86,54.77,54.85,50181.0,52.4443,52.5209,52.4347,52.5113,50181.0
2024-04-19 14:30:00,54.85,54.86,54.76,54.78,74241.0,52.5113,52.5209,52.4252,52.4443,74241.0
2024-04-19 14:40:00,54.77,54.84,54.71,54.82,27082.0,52.4347,52.5018,52.3773,52.4826,27082.0
2024-04-19 14:50:00,54.82,54.93,54.75,54.92,32374.0,52.4826,52.5879,52.4156,52.5784,32374.0
2024-04-19 15:00:00,54.93,55.0,54.84,54.85,59202.0,52.5879,52.6549,52.5018,52.5113,59202.0
2024-04-19 15:10:00,54.85,54.92,54.79,54.87,87338.0,52.5113,52.5784,52.4539,52.5305,87338.0
2024-04-19 15:20:00,54.87,54.88,54.78,54.83,75446.0,52.5305,52.5401,52.4443,52.4922,75446.0
2024-04-19 15:30:00,54.82,54.85,54.71,54.72,74546.0,52.4826,52.5113,52.3773,52.3869,74546.0
2024-04-19 15:40:00,54.73,54.85,54.7,54.79,96498.0,52.3965,52.5113,52.3677,52.4539,96498.0
2024-04-19 15:50:00,54.78,54.78,54.68,54.73,368586.0,52.4443,52.4443,52.3486,52.3965,368586.0
2024-04-22 09:30:00,54.82,54.89,54.47,54.63,124220.0,52.4826,52.5496,52.1475,52.3007,124220.0
2024-04-22 09:40:00,54.63,54.86,54.63,54.67,35274.0,52.3007,52.5209,52.3007,52.339,35274.0
2024-04-22 09:50:00,54.68,54.76,54.64,54.74,57364.0,52.3486,52.4252,52.3103,52.406,57364.0
2024-04-22 10:00:00,54.76,54.79,54.65,54.73,52519.0,52.4252,52.4539,52.3199,52.3965,52519.0
2024-04-22 10:10:00,54.73,54.79,54.66,54.78,42319.0,52.3965,52.4539,52.3294,52.4443,42319.0
2024-04-22 10:20:00,54.79,55.02,54.78,54.98,54477.0,52.4539,52.6741,52.4443,52.6358,54477.0
2024-04-22 10:30:00,55.0,55.04,54.92,54.96,64416.0,52.6549,52.6932,52.5784,52.6166,64416.0
2024-04-22 10:40:00,54.95,54.99,54.85,54.99,32090.0,52.6071,52.6454,52.5113,52.6454,32090.0
2024-04-22 10:50:00,54.98,54.98,54.89,54.93,36902.0,52.6358,52.6358,52.5496,52.5879,36902.0
2024-04-22 11:00:00,54.92,54.99,54.86,54.89,35440.0,52.5784,52.6454,52.5209,52.5496,35440.0
2024-04-22 11:10:00,54.9,54.95,54.87,54.93,30645.0,52.5592,52.6071,52.5305,52.5879,30645.0
2024-04-22 11:20:00,54.93,54.98,54.92,54.95,50001.0,52.5879,52.6358,52.5784,52.6071,50001.0
2024-04-22 11:30:00,54.96,54.98,54.83,54.84,27225.0,52.6166,52.6358,52.4922,52.5018,27225.0
2024-04-22 11:40:00,54.84,54.87,54.79,54.87,39748.0,52.5018,52.5305,52.4539,52.5305,39748.0
2024-04-22 11:50:00,54.87,54.93,54.85,54.89,30526.0,52.5305,52.5879,52.5113,52.5496,30526.0
2024-04-22 12:00:00,54.89,54.94,54.86,54.93,20934.0,52.5496,52.5975,52.5209,52.5879,20934.0
2024-04-22 12:10:00,54.93,54.94,54.81,54.82,20662.0,52.5879,52.5975,52.473,52.4826,20662.0
2024-04-22 12:20:00,54.81,54.83,54.79,54.81,42470.0,52.473,52.4922,52.4539,52.473,42470.0
2024-04-22 12:30:00,54.82,54.91,54.82,54.91,21107.0,52.4826,52.5688,52.4826,52.5688,21107.0
2024-04-22 12:40:00,54.91,54.94,54.87,54.91,22657.0,52.5688,52.5975,52.5305,52.5688,22657.0
2024-04-22 12:50:00,54.93,54.99,54.92,54.97,56467.0,52.5879,52.6454,52.5784,52.6262,56467.0
2024-04-22 13:00:00,54.98,54.99,54.91,54.95,25879.0,52.6358,52.6454,52.5688,52.6071,25879.0
2024-04-22 13:10:00,54.95,55.0,54.93,54.96,33600.0,52.6071,52.6549,52.5879,52.6166,33600.0
2024-04-22 13:20:00,54.97,54.98,54.93,54.97,27675.0,52.6262,52.6358,52.5879,52.6262,27675.0
2024-04-22 13:30:00,54.96,55.01,54.92,55.0,46201.0,52.6166,52.6645,52.5784,52.6549,46201.0
2024-04-22 13:40:00,54.99,55.11,54.97,55.08,24582.0,52.6454,52.7602,52.6262,52.7315,24582.0
2024-04-22 13:50:00,55.09,55.14,55.08,55.1,27863.0,52.7411,52.789,52.7315,52.7507,27863.0
2024-04-22 14:00:00,55.1,55.18,55.07,55.15,49079.0,52.7507,52.8273,52.722,52.7985,49079.0
2024-04-22 14:10:00,55.15,55.17,55.09,55.15,43009.0,52.7985,52.8177,52.7411,52.7985,43009.0
2024-04-22 14:20:00,55.15,55.19,55.13,55.19,25867.0,52.7985,52.8368,52.7794,52.8368,25867.0
2024-04-22 14:30:00,55.19,55.21,55.08,55.09,26010.0,52.8368,52.856,52.7315,52.7411,26010.0
2024-04-22 14:40:00,55.09,55.09,55.03,55.04,25009.0,52.7411,52.7411,52.6837,52.6932,25009.0
2024-04-22 14:50:00,55.04,55.11,55.03,55.11,31394.0,52.6932,52.7602,52.6837,52.7602,31394.0
2024-04-22 15:00:00,55.12,55.12,55.02,55.03,41864.0,52.7698,52.7698,52.6741,52.6837,41864.0
2024-04-22 15:10:00,55.03,55.05,54.94,54.98,40893.0,52.6837,52.7028,52.5975,52.6358,40893.0
2024-04-22 15:20:00,54.98,55.05,54.91,55.0,81285.0,52.6358,52.7028,52.5688,52.6549,81285.0
2024-04-22 15:30:00,55.0,55.03,54.89,55.03,54432.0,52.6549,52.6837,52.5496,52.6837,54432.0
2024-04-22 15:40:00,55.02,55.07,54.93,55.06,55626.0,52.6741,52.722,52.5879,52.7124,55626.0
2024-04-22 15:50:00,55.08,55.1,54.91,54.94,321480.0,52.7315,52.7507,52.5688,52.5975,321480.0
2024-04-23 09:30:00,54.68,55.07,54.68,55.04,65768.0,52.3486,52.722,52.3486,52.6932,65768.0
2024-04-23 09:40:00,55.03,55.49,55.03,55.46,45268.0,52.6837,53.124,52.6837,53.0953,45268.0
2024-04-23 09:50:00,55.46,55.48,55.06,55.08,33185.0,53.0953,53.1145,52.7124,52.7315,33185.0
2024-04-23 10:00:00,55.09,55.22,55.06,55.17,47163.0,52.7411,52.8656,52.7124,52.8177,47163.0
2024-04-23 10:10:00,55.17,55.2,55.03,55.16,56853.0,52.8177,52.8464,52.6837,52.8081,56853.0
2024-04-23 10:20:00,55.16,55.16,55.02,55.06,37764.0,52.8081,52.8081,52.6741,52.7124,37764.0
2024-04-23 10:30:00,55.07,55.13,54.99,55.03,78607.0,52.722,52.7794,52.6454,52.6837,78607.0
2024-04-23 10:40:00,55.05,55.13,55.0,55.07,29164.0,52.7028,52.7794,52.6549,52.722,29164.0
2024-04-23 10:50:00,55.08,55.11,55.0,55.1,26065.0,52.7315,52.7602,52.6549,52.7507,26065.0
2024-04-23 11:00:00,55.1,55.15,55.02,55.06,49654.0,52.7507,52.7985,52.6741,52.7124,49654.0
2024-04-23 11:10:00,55.05,55.19,55.05,55.19,32512.0,52.7028,52.8368,52.7028,52.8368,32512.0
2024-04-23 11:20:00,55.18,55.24,55.16,55.16,48160.0,52.8273,52.8847,52.8081,52.8081,48160.0
2024-04-23 11:30:00,55.16,55.21,55.13,55.2,33419.0,52.8081,52.856,52.7794,52.8464,33419.0
2024-04-23 11:40:00,55.2,55.26,55.17,55.26,36098.0,52.8464,52.9039,52.8177,52.9039,36098.0
2024-04-23 11:50:00,55.27,55.31,55.24,55.25,46073.0,52.9134,52.9517,52.8847,52.8943,46073.0
2024-04-23 12:00:00,55.26,55.28,55.17,55.22,39780.0,52.9039,52.923,52.8177,52.8656,39780.0
2024-04-23 12:10:00,55.22,55.22,55.1,55.15,26449.0,52.8656,52.8656,52.7507,52.7985,26449.0
2024-04-23 12:20:00,55.15,55.2,55.14,55.16,34903.0,52.7985,52.8464,52.789,52.8081,34903.0
2024-04-23 12:30:00,55.16,55.23,55.15,55.23,37881.0,52.8081,52.8751,52.7985,52.8751,37881.0
2024-04-23 12:40:00,55.23,55.28,55.21,55.22,26548.0,52.8751,52.923,52.856,52.8656,26548.0
2024-04-23 12:50:00,55.21,55.29,55.21,55.23,37928.0,52.856,52.9326,52.856,52.8751,37928.0
2024-04-23 13:00:00,55.23,55.29,55.21,55.27,28123.0,52.8751,52.9326,52.856,52.9134,28123.0
2024-04-23 13:10:00,55.27,55.28,55.22,55.25,53058.0,52.9134,52.923,52.8656,52.8943,53058.0
2024-04-23 13:20:00,55.25,55.29,55.2,55.27,37220.0,52.8943,52.9326,52.8464,52.9134,37220.0
2024-04-23 13:30:00,55.27,55.3,55.23,55.28,79559.0,52.9134,52.9421,52.8751,52.923,79559.0
2024-04-23 13:40:00,55.29,55.32,55.27,55.28,31438.0,52.9326,52.9613,52.9134,52.923,31438.0
2024-04-23 13:50:00,55.28,55.31,55.22,55.3,47587.0,52.923,52.9517,52.8656,52.9421,47587.0
2024-04-23 14:00:00,55.3,55.31,55.26,55.27,39493.0,52.9421,52.9517,52.9039,52.9134,39493.0
2024-04-23 14:10:00,55.28,55.3,55.24,55.28,78380.0,52.923,52.9421,52.8847,52.923,78380.0
2024-04-23 14:20:00,55.29,55.3,55.25,55.26,39556.0,52.9326,52.9421,52.8943,52.9039,39556.0
2024-04-23 14:30:00,55.27,55.28,55.21,55.27,46888.0,52.9134,52.923,52.856,52.9134,46888.0
2024-04-23 14:40:00,55.28,55.3,55.25,55.27,35794.0,52.923,52.9421,52.8943,52.9134,35794.0
2024-04-23 14:50:00,55.27,55.29,55.22,55.29,61441.0,52.9134,52.9326,52.8656,52.9326,61441.0
2024-04-23 15:00:00,55.29,55.34,55.24,55.3,63746.0,52.9326,52.9804,52.8847,52.9421,63746.0
2024-04-23 15:10:00,55.31,55.35,55.26,55.33,164710.0,52.9517,52.99,52.9039,52.9709,164710.0
2024-04-23 15:20:00,55.32,55.34,55.19,55.19,86075.0,52.9613,52.9804,52.8368,52.8368,86075.0
2024-04-23 15:30:00,55.19,55.26,55.14,55.2,56644.0,52.8368,52.9039,52.789,52.8464,56644.0
2024-04-23 15:40:00,55.2,55.27,55.14,55.27,114512.0,52.8464,52.9134,52.789,52.9134,114512.0
2024-04-23 15:50:00,55.27,55.32,55.19,55.28,573315.0,52.9134,52.9613,52.8368,52.923,573315.0
2024-04-24 09:30:00,54.28,54.82,54.15,54.79,87972.0,51.9656,52.4826,51.8412,52.4539,87972.0
2024-04-24 09:40:00,54.8,54.94,54.7,54.73,52298.0,52.4635,52.5975,52.3677,52.3965,52298.0
2024-04-24 09:50:00,54.76,55.06,54.76,55.05,103908.0,52.4252,52.7124,52.4252,52.7028,103908.0
2024-04-24 10:00:00,55.08,55.08,54.87,54.95,92366.0,52.7315,52.7315,52.5305,52.6071,92366.0
2024-04-24 10:10:00,54.94,55.15,54.9,55.15,51121.0,52.5975,52.7985,52.5592,52.7985,51121.0
2024-04-24 10:20:00,55.15,55.21,55.06,55.1,46362.0,52.7985,52.856,52.7124,52.7507,46362.0
2024-04-24 10:30:00,55.11,55.26,55.1,55.24,57659.0,52.7602,52.9039,52.7507,52.8847,57659.0
2024-04-24 10:40:00,55.24,55.24,55.04,55.13,47627.0,52.8847,52.8847,52.6932,52.7794,47627.0
2024-04-24 10:50:00,55.12,55.14,55.02,55.12,73956.0,52.7698,52.789,52.6741,52.7698,73956.0
2024-04-24 11:00:00,55.13,55.22,55.09,55.14,25774.0,52.7794,52.8656,52.7411,52.789,25774.0
2024-04-24 11:10:00,55.14,55.23,55.06,55.21,38421.0,52.789,52.8751,52.7124,52.856,38421.0
2024-04-24 11:20:00,55.21,55.38,55.21,55.38,22997.0,52.856,53.0187,52.856,53.0187,22997.0
2024-04-24 11:30:00,55.38,55.44,55.33,55.44,32617.0,53.0187,53.0762,52.9709,53.0762,32617.0
2024-04-24 11:40:00,55.45,55.54,55.42,55.47,37309.0,53.0858,53.1719,53.057,53.1049,37309.0
2024-04-24 11:50:00,55.48,55.59,55.48,55.53,41329.0,53.1145,53.2198,53.1145,53.1623,41329.0
2024-04-24 12:00:00,55.52,55.64,55.51,55.56,45183.0,53.1528,53.2677,53.1432,53.1911,45183.0
2024-04-24 12:10:00,55.56,55.58,55.43,55.48,41659.0,53.1911,53.2102,53.0666,53.1145,41659.0
2024-04-24 12:20:00,55.47,55.57,55.43,55.54,135601.0,53.1049,53.2006,53.0666,53.1719,135601.0
2024-04-24 12:30:00,55.53,55.57,55.45,55.45,41097.0,53.1623,53.2006,53.0858,53.0858,41097.0
2024-04-24 12:40:00,55.46,55.58,55.46,55.56,24779.0,53.0953,53.2102,53.0953,53.1911,24779.0
2024-04-24 12:50:00,55.56,55.58,55.5,55.5,49261.0,53.1911,53.2102,53.1336,53.1336,49261.0
2024-04-24 13:00:00,55.48,55.53,55.44,55.48,31506.0,53.1145,53.1623,53.0762,53.1145,31506.0
2024-04-24 13:10:00,55.48,55.56,55.47,55.52,31839.0,53.1145,53.1911,53.1049,53.1528,31839.0
2024-04-24 13:20:00,55.52,55.55,55.46,55.51,50514.0,53.1528,53.1815,53.0953,53.1432,50514.0
2024-04-24 13:30:00,55.51,55.53,55.43,55.44,53236.0,53.1432,53.1623,53.0666,53.0762,53236.0
2024-04-24 13:40:00,55.44,55.48,55.41,55.42,81119.0,53.0762,53.1145,53.0475,53.057,81119.0
2024-04-24 13:50:00,55.42,55.49,55.41,55.47,81965.0,53.057,53.124,53.0475,53.1049,81965.0
2024-04-24 14:00:00,55.47,55.51,55.44,55.44,79016.0,53.1049,53.1432,53.0762,53.0762,79016.0
2024-04-24 14:10:00,55.45,55.47,55.32,55.41,49019.0,53.0858,53.1049,52.9613,53.0475,49019.0
2024-04-24 14:20:00,55.4,55.47,55.38,55.47,71095.0,53.0379,53.1049,53.0187,53.1049,71095.0
2024-04-24 14:30:00,55.47,55.52,55.46,55.52,60172.0,53.1049,53.1528,53.0953,53.1528,60172.0
2024-04-24 14:40:00,55.51,55.55,55.49,55.5,41340.0,53.1432,53.1815,53.124,53.1336,41340.0
2024-04-24 14:50:00,55.5,55.54,55.46,55.5,74472.0,53.1336,53.1719,53.0953,53.1336,74472.0
2024-04-24 15:00:00,55.5,55.51,55.45,55.48,54102.0,53.1336,53.1432,53.0858,53.1145,54102.0
2024-04-24 15:10:00,55.48,55.57,55.46,55.57,51124.0,53.1145,53.2006,53.0953,53.2006,51124.0
2024-04-24 15:20:00,55.56,55.61,55.53,55.61,72307.0,53.1911,53.2389,53.1623,53.2389,72307.0
2024-04-24 15:30:00,55.61,55.61,55.53,55.58,84357.0,53.2389,53.2389,53.1623,53.2102,84357.0
2024-04-24 15:40:00,55.58,55.6,55.41,55.41,95794.0,53.2102,53.2294,53.0475,53.0475,95794.0
2024-04-24 15:50:00,55.41,55.47,55.31,55.35,554160.0,53.0475,53.1049,52.9517,52.99,554160.0
2024-04-25 09:30:00,55.51,55.69,54.73,54.83,337044.0,53.1432,53.3155,52.3965,52.4922,337044.0
2024-04-25 09:40:00,54.82,55.02,54.35,54.95,155778.0,52.4826,52.6741,52.0327,52.6071,155778.0
2024-04-25 09:50:00,54.93,55.2,54.83,55.04,93049.0,52.5879,52.8464,52.4922,52.6932,93049.0
2024-04-25 10:00:00,55.05,55.25,54.89,55.04,86173.0,52.7028,52.8943,52.5496,52.6932,86173.0
2024-04-25 10:10:00,55.01,55.1,54.55,54.68,130796.0,52.6645,52.7507,52.2241,52.3486,130796.0
2024-04-25 10:20:00,54.69,55.06,54.66,54.86,146620.0,52.3582,52.7124,52.3294,52.5209,146620.0
2024-04-25 10:30:00,54.9,55.1,54.76,54.98,90567.0,52.5592,52.7507,52.4252,52.6358,90567.0
2024-04-25 10:40:00,54.98,55.09,54.82,54.94,213527.0,52.6358,52.7411,52.4826,52.5975,213527.0
2024-04-25 10:50:00,54.95,55.09,54.9,55.03,89212.0,52.6071,52.7411,52.5592,52.6837,89212.0
2024-04-25 11:00:00,55.03,55.09,54.95,55.09,60371.0,52.6837,52.7411,52.6071,52.7411,60371.0
2024-04-25 11:10:00,55.08,55.58,55.06,55.46,158440.0,52.7315,53.2102,52.7124,53.0953,158440.0
2024-04-25 11:20:00,55.48,55.58,55.32,55.34,97109.0,53.1145,53.2102,52.9613,52.9804,97109.0
2024-04-25 11:30:00,55.34,55.38,55.08,55.37,205985.0,52.9804,53.0187,52.7315,53.0092,205985.0
2024-04-25 11:40:00,55.38,55.4,55.18,55.34,235083.0,53.0187,53.0379,52.8273,52.9804,235083.0
2024-04-25 11:50:00,55.33,55.51,55.3,55.44,68717.0,52.9709,53.1432,52.9421,53.0762,68717.0
2024-04-25 12:00:00,55.44,55.53,55.4,55.43,61942.0,53.0762,53.1623,53.0379,53.0666,61942.0
2024-04-25 12:10:00,55.43,55.58,55.38,55.53,91278.0,53.0666,53.2102,53.0187,53.1623,91278.0
2024-04-25 12:20:00,55.51,55.54,55.24,55.3,66637.0,53.1432,53.1719,52.8847,52.9421,66637.0
2024-04-25 12:30:00,55.3,55.43,55.25,55.41,51924.0,52.9421,53.0666,52.8943,53.0475,51924.0
2024-04-25 12:40:00,55.41,55.49,55.41,55.46,58817.0,53.0475,53.124,53.0475,53.0953,58817.0
2024-04-25 12:50:00,55.47,55.61,55.44,55.6,73357.0,53.1049,53.2389,53.0762,53.2294,73357.0
2024-04-25 13:00:00,55.6,55.62,55.43,55.58,117953.0,53.2294,53.2485,53.0666,53.2102,117953.0
2024-04-25 13:10:00,55.58,55.59,55.41,55.48,56831.0,53.2102,53.2198,53.0475,53.1145,56831.0
2024-04-25 13:20:00,55.48,55.53,55.39,55.41,52626.0,53.1145,53.1623,53.0283,53.0475,52626.0
2024-04-25 13:30:00,55.41,55.44,55.28,55.34,73050.0,53.0475,53.0762,52.923,52.9804,73050.0
2024-04-25 13:40:00,55.33,55.35,55.2,55.35,42025.0,52.9709,52.99,52.8464,52.99,42025.0
2024-04-25 13:50:00,55.35,55.48,55.34,55.46,70033.0,52.99,53.1145,52.9804,53.0953,70033.0
2024-04-25 14:00:00,55.48,55.51,55.29,55.36,72640.0,53.1145,53.1432,52.9326,52.9996,72640.0
2024-04-25 14:10:00,55.36,55.37,55.09,55.15,100656.0,52.9996,53.0092,52.7411,52.7985,100656.0
2024-04-25 14:20:00,55.16,55.17,54.99,55.08,88625.0,52.8081,52.8177,52.6454,52.7315,88625.0
2024-04-25 14:30:00,55.07,55.14,54.86,55.01,49012.0,52.722,52.789,52.5209,52.6645,49012.0
2024-04-25 14:40:00,55.0,55.07,54.98,55.0,102377.0,52.6549,52.722,52.6358,52.6549,102377.0
2024-04-25 14:50:00,55.0,55.08,54.98,55.02,53134.0,52.6549,52.7315,52.6358,52.6741,53134.0
2024-04-25 15:00:00,55.01,55.09,54.93,54.98,169521.0,52.6645,52.7411,52.5879,52.6358,169521.0
2024-04-25 15:10:00,54.98,55.21,54.9,55.2,70767.0,52.6358,52.856,52.5592,52.8464,70767.0
2024-04-25 15:20:00,55.2,55.24,55.13,55.16,86543.0,52.8464,52.8847,52.7794,52.8081,86543.0
2024-04-25 15:30:00,55.16,55.16,54.96,54.98,272572.0,52.8081,52.8081,52.6166,52.6358,272572.0
2024-04-25 15:40:00,54.98,55.07,54.94,55.0,201617.0,52.6358,52.722,52.5975,52.6549,201617.0
2024-04-25 15:50:00,54.99,55.11,54.91,55.0,484633.0,52.6454,52.7602,52.5688,52.6549,484633.0
2024-04-26 09:30:00,54.58,54.68,54.36,54.57,85288.0,52.2528,52.3486,52.0422,52.2433,85288.0
2024-04-26 09:40:00,54.56,54.57,54.08,54.16,181263.0,52.2337,52.2433,51.7742,51.8508,181263.0
2024-04-26 09:50:00,54.15,54.22,53.96,54.09,106028.0,51.8412,51.9082,51.6593,51.7837,106028.0
2024-04-26 10:00:00,54.09,54.25,53.91,53.91,154944.0,51.7837,51.9369,51.6114,51.6114,154944.0
2024-04-26 10:10:00,53.92,53.98,53.71,53.84,74474.0,51.621,51.6784,51.4199,51.5444,74474.0
2024-04-26 10:20:00,53.83,54.1,53.83,54.08,66177.0,51.5348,51.7933,51.5348,51.7742,66177.0
2024-04-26 10:30:00,54.08,54.11,53.94,54.0,57925.0,51.7742,51.8029,51.6401,51.6976,57925.0
2024-04-26 10:40:00,53.98,53.98,53.78,53.82,78671.0,51.6784,51.6784,51.487,51.5253,78671.0
2024-04-26 10:50:00,53.81,54.02,53.81,53.95,81298.0,51.5157,51.7167,51.5157,51.6497,81298.0
2024-04-26 11:00:00,53.93,54.05,53.88,53.98,43612.0,51.6306,51.7454,51.5827,51.6784,43612.0
2024-04-26 11:10:00,53.98,54.05,53.9,53.95,56045.0,51.6784,51.7454,51.6018,51.6497,56045.0
2024-04-26 11:20:00,53.95,53.95,53.83,53.88,36456.0,51.6497,51.6497,51.5348,51.5827,36456.0
2024-04-26 11:30:00,53.87,53.89,53.79,53.86,40781.0,51.5731,51.5923,51.4965,51.5635,40781.0
2024-04-26 11:40:00,53.86,54.15,53.85,54.01,97014.0,51.5635,51.8412,51.554,51.7072,97014.0
2024-04-26 11:50:00,54.01,54.1,53.98,54.05,40797.0,51.7072,51.7933,51.6784,51.7454,40797.0
2024-04-26 12:00:00,54.05,54.2,54.02,54.13,61075.0,51.7454,51.889,51.7167,51.822,61075.0
2024-04-26 12:10:00,54.13,54.27,54.12,54.24,69354.0,51.822,51.9561,51.8125,51.9273,69354.0
2024-04-26 12:20:00,54.23,54.31,54.19,54.25,58838.0,51.9178,51.9944,51.8795,51.9369,58838.0
2024-04-26 12:30:00,54.26,54.41,54.26,54.4,83430.0,51.9465,52.0901,51.9465,52.0805,83430.0
2024-04-26 12:40:00,54.4,54.41,54.25,54.27,53780.0,52.0805,52.0901,51.9369,51.9561,53780.0
2024-04-26 12:50:00,54.28,54.29,54.18,54.25,175374.0,51.9656,51.9752,51.8699,51.9369,175374.0
2024-04-26 13:00:00,54.26,54.3,54.16,54.21,111953.0,51.9465,51.9848,51.8508,51.8986,111953.0
2024-04-26 13:10:00,54.21,54.29,54.13,54.14,163995.0,51.8986,51.9752,51.822,51.8316,163995.0
2024-04-26 13:20:00,54.12,54.21,53.91,53.92,85245.0,51.8125,51.8986,51.6114,51.621,85245.0
2024-04-26 13:30:00,53.92,54.07,53.9,54.03,78327.0,51.621,51.7646,51.6018,51.7263,78327.0
2024-04-26 13:40:00,54.03,54.14,54.01,54.14,70438.0,51.7263,51.8316,51.7072,51.8316,70438.0
2024-04-26 13:50:00,54.14,54.21,54.1,54.13,57745.0,51.8316,51.8986,51.7933,51.822,57745.0
2024-04-26 14:00:00,54.13,54.22,54.09,54.18,48923.0,51.822,51.9082,51.7837,51.8699,48923.0
2024-04-26 14:10:00,54.19,54.21,54.13,54.16,61333.0,51.8795,51.8986,51.822,51.8508,61333.0
2024-04-26 14:20:00,54.17,54.33,54.17,54.18,67784.0,51.8603,52.0135,51.8603,51.8699,67784.0
2024-04-26 14:30:00,54.18,54.25,54.16,54.23,40183.0,51.8699,51.9369,51.8508,51.9178,40183.0
2024-04-26 14:40:00,54.24,54.3,54.21,54.28,37189.0,51.9273,51.9848,51.8986,51.9656,37189.0
2024-04-26 14:50:00,54.29,54.37,54.26,54.35,80822.0,51.9752,52.0518,51.9465,52.0327,80822.0
2024-04-26 15:00:00,54.34,54.54,54.33,54.48,167351.0,52.0231,52.2146,52.0135,52.1571,167351.0
2024-04-26 15:10:00,54.48,54.49,54.32,54.37,104599.0,52.1571,52.1667,52.0039,52.0518,104599.0
2024-04-26 15:20:00,54.37,54.41,54.34,54.36,115245.0,52.0518,52.0901,52.0231,52.0422,115245.0
2024-04-26 15:30:00,54.36,54.41,54.23,54.33,196034.0,52.0422,52.0901,51.9178,52.0135,196034.0
2024-04-26 15:40:00,54.32,54.33,54.25,54.29,165183.0,52.0039,52.0135,51.9369,51.9752,165183.0
2024-04-26 15:50:00,54.29,54.29,53.92,53.95,708582.0,51.9752,51.9752,51.621,51.6497,708582.0
2024-04-29 09:30:00,54.27,54.6,54.19,54.58,96611.0,51.9561,52.272,51.8795,52.2528,96611.0
2024-04-29 09:40:00,54.58,54.72,54.5,54.58,82458.0,52.2528,52.3869,52.1763,52.2528,82458.0
2024-04-29 09:50:00,54.59,54.68,54.32,54.32,45779.0,52.2624,52.3486,52.0039,52.0039,45779.0
2024-04-29 10:00:00,54.3,54.46,54.3,54.41,70970.0,51.9848,52.138,51.9848,52.0901,70970.0
2024-04-29 10:10:00,54.41,54.51,54.28,54.28,40771.0,52.0901,52.1858,51.9656,51.9656,40771.0
2024-04-29 10:20:00,54.29,54.47,54.23,54.38,35241.0,51.9752,52.1475,51.9178,52.0614,35241.0
2024-04-29 10:30:00,54.39,54.5,54.32,54.45,39140.0,52.0709,52.1763,52.0039,52.1284,39140.0
2024-04-29 10:40:00,54.44,54.47,54.34,54.39,48553.0,52.1188,52.1475,52.0231,52.0709,48553.0
2024-04-29 10:50:00,54.39,54.48,54.32,54.45,44110.0,52.0709,52.1571,52.0039,52.1284,44110.0
2024-04-29 11:00:00,54.46,54.61,54.42,54.52,34896.0,52.138,52.2816,52.0997,52.1954,34896.0
2024-04-29 11:10:00,54.54,54.71,54.54,54.63,41319.0,52.2146,52.3773,52.2146,52.3007,41319.0
2024-04-29 11:20:00,54.63,54.73,54.61,54.66,45899.0,52.3007,52.3965,52.2816,52.3294,45899.0
2024-04-29 11:30:00,54.65,54.66,54.5,54.51,37226.0,52.3199,52.3294,52.1763,52.1858,37226.0
2024-04-29 11:40:00,54.5,54.53,54.38,54.42,27679.0,52.1763,52.205,52.0614,52.0997,27679.0
2024-04-29 11:50:00,54.43,54.54,54.4,54.48,41764.0,52.1092,52.2146,52.0805,52.1571,41764.0
2024-04-29 12:00:00,54.48,54.63,54.48,54.6,22949.0,52.1571,52.3007,52.1571,52.272,22949.0
2024-04-29 12:10:00,54.61,54.64,54.55,54.6,24420.0,52.2816,52.3103,52.2241,52.272,24420.0
2024-04-29 12:20:00,54.59,54.67,54.58,54.66,35458.0,52.2624,52.339,52.2528,52.3294,35458.0
2024-04-29 12:30:00,54.67,54.83,54.67,54.8,40526.0,52.339,52.4922,52.339,52.4635,40526.0
2024-04-29 12:40:00,54.8,54.84,54.75,54.76,52670.0,52.4635,52.5018,52.4156,52.4252,52670.0
2024-04-29 12:50:00,54.76,54.79,54.7,54.71,34773.0,52.4252,52.4539,52.3677,52.3773,34773.0
2024-04-29 13:00:00,54.7,54.8,54.7,54.79,28169.0,52.3677,52.4635,52.3677,52.4539,28169.0
2024-04-29 13:10:00,54.79,54.81,54.73,54.8,35638.0,52.4539,52.473,52.3965,52.4635,35638.0
2024-04-29 13:20:00,54.8,54.8,54.69,54.72,45044.0,52.4635,52.4635,52.3582,52.3869,45044.0
2024-04-29 13:30:00,54.72,54.77,54.69,54.76,43842.0,52.3869,52.4347,52.3582,52.4252,43842.0
2024-04-29 13:40:00,54.76,54.76,54.61,54.63,34645.0,52.4252,52.4252,52.2816,52.3007,34645.0
2024-04-29 13:50:00,54.63,54.64,54.55,54.59,26639.0,52.3007,52.3103,52.2241,52.2624,26639.0
2024-04-29 14:00:00,54.58,54.62,54.55,54.59,33062.0,52.2528,52.2911,52.2241,52.2624,33062.0
2024-04-29 14:10:00,54.59,54.62,54.54,54.54,29140.0,52.2624,52.2911,52.2146,52.2146,29140.0
2024-04-29 14:20:00,54.53,54.53,54.42,54.45,22356.0,52.205,52.205,52.0997,52.1284,22356.0
2024-04-29 14:30:00,54.44,54.48,54.34,54.44,26349.0,52.1188,52.1571,52.0231,52.1188,26349.0
2024-04-29 14:40:00,54.44,54.56,54.43,54.52,85168.0,52.1188,52.2337,52.1092,52.1954,85168.0
2024-04-29 14:50:00,54.52,54.57,54.5,54.55,54136.0,52.1954,52.2433,52.1763,52.2241,54136.0
2024-04-29 15:00:00,54.55,54.56,54.41,54.49,70596.0,52.2241,52.2337,52.0901,52.1667,70596.0
2024-04-29 15:10:00,54.48,54.59,54.47,54.51,77702.0,52.1571,52.2624,52.1475,52.1858,77702.0
2024-04-29 15:20:00,54.5,54.55,54.35,54.38,48656.0,52.1763,52.2241,52.0327,52.0614,48656.0
2024-04-29 15:30:00,54.38,54.46,54.33,54.44,69024.0,52.0614,52.138,52.0135,52.1188,69024.0
2024-04-29 15:40:00,54.45,54.52,54.35,54.37,182018.0,52.1284,52.1954,52.0327,52.0518,182018.0
2024-04-29 15:50:00,54.36,54.54,54.36,54.48,372346.0,52.0422,52.2146,52.0422,52.1571,372346.0
2024-04-30 09:30:00,53.95,54.14,53.58,53.72,119795.0,51.6497,51.8316,51.2955,51.4295,119795.0
2024-04-30 09:40:00,53.75,54.07,53.73,54.07,45595.0,51.4582,51.7646,51.4391,51.7646,45595.0
2024-04-30 09:50:00,54.07,54.11,53.84,53.95,38387.0,51.7646,51.8029,51.5444,51.6497,38387.0
2024-04-30 10:00:00,53.93,53.98,53.8,53.82,64213.0,51.6306,51.6784,51.5061,51.5253,64213.0
2024-04-30 10:10:00,53.81,53.95,53.79,53.92,47575.0,51.5157,51.6497,51.4965,51.621,47575.0
2024-04-30 10:20:00,53.91,53.92,53.79,53.81,39171.0,51.6114,51.621,51.4965,51.5157,39171.0
2024-04-30 10:30:00,53.8,53.86,53.72,53.73,47020.0,51.5061,51.5635,51.4295,51.4391,47020.0
2024-04-30 10:40:00,53.73,54.04,53.72,53.97,84562.0,51.4391,51.7359,51.4295,51.6689,84562.0
2024-04-30 10:50:00,53.96,54.06,53.94,53.98,70857.0,51.6593,51.755,51.6401,51.6784,70857.0
2024-04-30 11:00:00,53.99,54.1,53.99,54.05,43377.0,51.688,51.7933,51.688,51.7454,43377.0
2024-04-30 11:10:00,54.05,54.07,53.81,53.81,56727.0,51.7454,51.7646,51.5157,51.5157,56727.0
2024-04-30 11:20:00,53.82,53.84,53.76,53.79,38533.0,51.5253,51.5444,51.4678,51.4965,38533.0
2024-04-30 11:30:00,53.79,53.8,53.7,53.73,46425.0,51.4965,51.5061,51.4104,51.4391,46425.0
2024-04-30 11:40:00,53.73,53.93,53.72,53.88,51807.0,51.4391,51.6306,51.4295,51.5827,51807.0
2024-04-30 11:50:00,53.88,54.09,53.85,54.08,77054.0,51.5827,51.7837,51.554,51.7742,77054.0
2024-04-30 12:00:00,54.08,54.24,54.06,54.21,78049.0,51.7742,51.9273,51.755,51.8986,78049.0
2024-04-30 12:10:00,54.21,54.23,54.12,54.14,27310.0,51.8986,51.9178,51.8125,51.8316,27310.0
2024-04-30 12:20:00,54.15,54.18,54.09,54.11,19208.0,51.8412,51.8699,51.7837,51.8029,19208.0
2024-04-30 12:30:00,54.1,54.16,54.09,54.12,32643.0,51.7933,51.8508,51.7837,51.8125,32643.0
2024-04-30 12:40:00,54.12,54.15,54.07,54.1,23138.0,51.8125,51.8412,51.7646,51.7933,23138.0
2024-04-30 12:50:00,54.1,54.15,54.06,54.07,32426.0,51.7933,51.8412,51.755,51.7646,32426.0
2024-04-30 13:00:00,54.05,54.07,53.97,54.04,70742.0,51.7454,51.7646,51.6689,51.7359,70742.0
2024-04-30 13:10:00,54.03,54.05,53.98,53.98,41084.0,51.7263,51.7454,51.6784,51.6784,41084.0
2024-04-30 13:20:00,53.99,54.02,53.92,53.94,31807.0,51.688,51.7167,51.621,51.6401,31807.0
2024-04-30 13:30:00,53.93,53.97,53.9,53.91,22413.0,51.6306,51.6689,51.6018,51.6114,22413.0
2024-04-30 13:40:00,53.91,54.07,53.91,54.07,36423.0,51.6114,51.7646,51.6114,51.7646,36423.0
2024-04-30 13:50:00,54.07,54.11,54.0,54.02,24380.0,51.7646,51.8029,51.6976,51.7167,24380.0
2024-04-30 14:00:00,54.01,54.04,53.93,53.95,21970.0,51.7072,51.7359,51.6306,51.6497,21970.0
2024-04-30 14:10:00,53.94,53.96,53.88,53.88,26205.0,51.6401,51.6593,51.5827,51.5827,26205.0
2024-04-30 14:20:00,53.88,53.91,53.81,53.86,30600.0,51.5827,51.6114,51.5157,51.5635,30600.0
2024-04-30 14:30:00,53.87,53.89,53.83,53.83,12506.0,51.5731,51.5923,51.5348,51.5348,12506.0
2024-04-30 14:40:00,53.83,53.89,53.82,53.88,32233.0,51.5348,51.5923,51.5253,51.5827,32233.0
2024-04-30 14:50:00,53.87,53.88,53.79,53.85,33574.0,51.5731,51.5827,51.4965,51.554,33574.0
2024-04-30 15:00:00,53.85,53.92,53.84,53.85,33867.0,51.554,51.621,51.5444,51.554,33867.0
2024-04-30 15:10:00,53.85,53.86,53.73,53.74,44893.0,51.554,51.5635,51.4391,51.4487,44893.0
2024-04-30 15:20:00,53.74,53.79,53.7,53.75,62768.0,51.4487,51.4965,51.4104,51.4582,62768.0
2024-04-30 15:30:00,53.74,53.78,53.57,53.65,94200.0,51.4487,51.487,51.2859,51.3625,94200.0
2024-04-30 15:40:00,53.65,53.84,53.62,53.8,97714.0,51.3625,51.5444,51.3338,51.5061,97714.0
2024-04-30 15:50:00,53.8,53.9,53.68,53.71,575680.0,51.5061,51.6018,51.3912,51.4199,575680.0
2024-05-01 09:30:00,53.29,53.69,52.85,53.34,98359.0,51.0178,51.4008,50.5966,51.0657,98359.0
2024-05-01 09:40:00,53.33,53.33,52.9,53.04,115992.0,51.0561,51.0561,50.6445,50.7785,115992.0
2024-05-01 09:50:00,53.03,53.12,52.9,52.93,85301.0,50.7689,50.8551,50.6445,50.6732,85301.0
2024-05-01 10:00:00,52.96,53.34,52.88,53.34,153413.0,50.7019,51.0657,50.6253,51.0657,153413.0
2024-05-01 10:10:00,53.33,53.71,53.33,53.5,33134.0,51.0561,51.4199,51.0561,51.2189,33134.0
2024-05-01 10:20:00,53.5,53.62,53.48,53.53,29701.0,51.2189,51.3338,51.1997,51.2476,29701.0
2024-05-01 10:30:00,53.51,53.6,53.44,53.45,35698.0,51.2285,51.3146,51.1615,51.171,35698.0
2024-05-01 10:40:00,53.46,53.47,53.35,53.37,47915.0,51.1806,51.1902,51.0753,51.0944,47915.0
2024-05-01 10:50:00,53.37,53.53,53.37,53.48,58856.0,51.0944,51.2476,51.0944,51.1997,58856.0
2024-05-01 11:00:00,53.49,53.73,53.47,53.73,43519.0,51.2093,51.4391,51.1902,51.4391,43519.0
2024-05-01 11:10:00,53.75,53.81,53.7,53.72,79192.0,51.4582,51.5157,51.4104,51.4295,79192.0
2024-05-01 11:20:00,53.72,53.76,53.66,53.66,60971.0,51.4295,51.4678,51.3721,51.3721,60971.0
2024-05-01 11:30:00,53.66,53.8,53.66,53.7,64241.0,51.3721,51.5061,51.3721,51.4104,64241.0
2024-05-01 11:40:00,53.7,53.7,53.59,53.62,27919.0,51.4104,51.4104,51.3051,51.3338,27919.0
2024-05-01 11:50:00,53.61,53.84,53.59,53.77,38766.0,51.3242,51.5444,51.3051,51.4774,38766.0
2024-05-01 12:00:00,53.78,53.95,53.77,53.88,26915.0,51.487,51.6497,51.4774,51.5827,26915.0
2024-05-01 12:10:00,53.89,53.92,53.85,53.86,18057.0,51.5923,51.621,51.554,51.5635,18057.0
2024-05-01 12:20:00,53.87,53.91,53.81,53.82,28280.0,51.5731,51.6114,51.5157,51.5253,28280.0
2024-05-01 12:30:00,53.82,53.95,53.78,53.91,46589.0,51.5253,51.6497,51.487,51.6114,46589.0
2024-05-01 12:40:00,53.9,53.93,53.84,53.88,47287.0,51.6018,51.6306,51.5444,51.5827,47287.0
2024-05-01 12:50:00,53.89,53.89,53.77,53.85,39948.0,51.5923,51.5923,51.4774,51.554,39948.0
2024-05-01 13:00:00,53.84,53.86,53.79,53.82,28877.0,51.5444,51.5635,51.4965,51.5253,28877.0
2024-05-01 13:10:00,53.82,53.89,53.8,53.82,20687.0,51.5253,51.5923,51.5061,51.5253,20687.0
2024-05-01 13:20:00,53.82,53.85,53.76,53.78,22084.0,51.5253,51.554,51.4678,51.487,22084.0
2024-05-01 13:30:00,53.78,53.83,53.74,53.76,36519.0,51.487,51.5348,51.4487,51.4678,36519.0
2024-05-01 13:40:00,53.76,53.83,53.75,53.82,39730.0,51.4678,51.5348,51.4582,51.5253,39730.0
2024-05-01 13:50:00,53.81,53.81,53.64,53.67,23995.0,51.5157,51.5157,51.3529,51.3816,23995.0
2024-05-01 14:00:00,53.66,53.72,53.57,53.58,58013.0,51.3721,51.4295,51.2859,51.2955,58013.0
2024-05-01 14:10:00,53.58,53.71,53.51,53.67,35774.0,51.2955,51.4199,51.2285,51.3816,35774.0
2024-05-01 14:20:00,53.65,53.71,53.63,53.71,34105.0,51.3625,51.4199,51.3434,51.4199,34105.0
2024-05-01 14:30:00,53.71,53.86,53.58,53.85,56921.0,51.4199,51.5635,51.2955,51.554,56921.0
2024-05-01 14:40:00,53.83,54.06,53.81,54.05,70619.0,51.5348,51.755,51.5157,51.7454,70619.0
2024-05-01 14:50:00,54.06,54.2,53.97,53.99,116944.0,51.755,51.889,51.6689,51.688,116944.0
2024-05-01 15:00:00,53.99,54.03,53.83,53.95,54771.0,51.688,51.7263,51.5348,51.6497,54771.0
2024-05-01 15:10:00,53.94,53.97,53.82,53.86,39680.0,51.6401,51.6689,51.5253,51.5635,39680.0
2024-05-01 15:20:00,53.86,53.92,53.79,53.86,45649.0,51.5635,51.621,51.4965,51.5635,45649.0
2024-05-01 15:30:00,53.85,53.92,53.77,53.82,75841.0,51.554,51.621,51.4774,51.5253,75841.0
2024-05-01 15:40:00,53.82,53.95,53.81,53.92,69567.0,51.5253,51.6497,51.5157,51.621,69567.0
2024-05-01 15:50:00,53.93,53.97,53.76,53.77,337685.0,51.6306,51.6689,51.4678,51.4774,337685.0
2024-05-02 09:30:00,53.84,54.15,53.39,53.7,113586.0,51.5444,51.8412,51.1136,51.4104,113586.0
2024-05-02 09:40:00,53.7,53.9,53.54,53.88,96848.0,51.4104,51.6018,51.2572,51.5827,96848.0
2024-05-02 09:50:00,53.89,54.11,53.82,54.11,63189.0,51.5923,51.8029,51.5253,51.8029,63189.0
2024-05-02 10:00:00,54.09,54.26,54.04,54.17,57314.0,51.7837,51.9465,51.7359,51.8603,57314.0
2024-05-02 10:10:00,54.16,54.3,54.15,54.21,41539.0,51.8508,51.9848,51.8412,51.8986,41539.0
2024-05-02 10:20:00,54.21,54.34,54.18,54.2,43217.0,51.8986,52.0231,51.8699,51.889,43217.0
2024-05-02 10:30:00,54.2,54.23,54.07,54.08,37370.0,51.889,51.9178,51.7646,51.7742,37370.0
2024-05-02 10:40:00,54.08,54.11,53.96,54.02,37397.0,51.7742,51.8029,51.6593,51.7167,37397.0
2024-05-02 10:50:00,54.01,54.08,53.91,53.95,43840.0,51.7072,51.7742,51.6114,51.6497,43840.0
2024-05-02 11:00:00,53.95,53.95,53.78,53.85,61738.0,51.6497,51.6497,51.487,51.554,61738.0
2024-05-02 11:10:00,53.85,53.91,53.75,53.8,45962.0,51.554,51.6114,51.4582,51.5061,45962.0
2024-05-02 11:20:00,53.8,53.91,53.67,53.71,43635.0,51.5061,51.6114,51.3816,51.4199,43635.0
2024-05-02 11:30:00,53.7,53.71,53.61,53.71,42278.0,51.4104,51.4199,51.3242,51.4199,42278.0
2024-05-02 11:40:00,53.72,53.73,53.61,53.62,51180.0,51.4295,51.4391,51.3242,51.3338,51180.0
2024-05-02 11:50:00,53.61,53.65,53.53,53.59,38733.0,51.3242,51.3625,51.2476,51.3051,38733.0
2024-05-02 12:00:00,53.59,53.67,53.56,53.64,52485.0,51.3051,51.3816,51.2763,51.3529,52485.0
2024-05-02 12:10:00,53.64,53.65,53.58,53.61,54163.0,51.3529,51.3625,51.2955,51.3242,54163.0
2024-05-02 12:20:00,53.62,53.71,53.6,53.71,52935.0,51.3338,51.4199,51.3146,51.4199,52935.0
2024-05-02 12:30:00,53.7,53.73,53.65,53.71,32477.0,51.4104,51.4391,51.3625,51.4199,32477.0
2024-05-02 12:40:00,53.69,53.78,53.61,53.62,32749.0,51.4008,51.487,51.3242,51.3338,32749.0
2024-05-02 12:50:00,53.62,53.67,53.55,53.58,30306.0,51.3338,51.3816,51.2668,51.2955,30306.0
2024-05-02 13:00:00,53.58,53.62,53.55,53.59,23742.0,51.2955,51.3338,51.2668,51.3051,23742.0
2024-05-02 13:10:00,53.6,53.66,53.57,53.64,32771.0,51.3146,51.3721,51.2859,51.3529,32771.0
2024-05-02 13:20:00,53.64,53.71,53.54,53.7,40730.0,51.3529,51.4199,51.2572,51.4104,40730.0
2024-05-02 13:30:00,53.7,53.71,53.59,53.68,44064.0,51.4104,51.4199,51.3051,51.3912,44064.0
2024-05-02 13:40:00,53.69,53.81,53.68,53.77,33442.0,51.4008,51.5157,51.3912,51.4774,33442.0
2024-05-02 13:50:00,53.75,53.8,53.75,53.78,32597.0,51.4582,51.5061,51.4582,51.487,32597.0
2024-05-02 14:00:00,53.77,53.85,53.74,53.8,24957.0,51.4774,51.554,51.4487,51.5061,24957.0
2024-05-02 14:10:00,53.8,53.81,53.65,53.69,86683.0,51.5061,51.5157,51.3625,51.4008,86683.0
2024-05-02 14:20:00,53.7,53.77,53.65,53.76,49761.0,51.4104,51.4774,51.3625,51.4678,49761.0
2024-05-02 14:30:00,53.77,53.83,53.73,53.82,35036.0,51.4774,51.5348,51.4391,51.5253,35036.0
2024-05-02 14:40:00,53.82,53.91,53.81,53.91,35850.0,51.5253,51.6114,51.5157,51.6114,35850.0
2024-05-02 14:50:00,53.9,53.91,53.82,53.88,38078.0,51.6018,51.6114,51.5253,51.5827,38078.0
2024-05-02 15:00:00,53.87,53.91,53.78,53.8,45392.0,51.5731,51.6114,51.487,51.5061,45392.0
2024-05-02 15:10:00,53.8,53.87,53.74,53.75,50823.0,51.5061,51.5731,51.4487,51.4582,50823.0
2024-05-02 15:20:00,53.75,53.8,53.7,53.7,48794.0,51.4582,51.5061,51.4104,51.4104,48794.0
2024-05-02 15:30:00,53.68,53.7,53.61,53.62,88420.0,51.3912,51.4104,51.3242,51.3338,88420.0
2024-05-02 15:40:00,53.63,53.74,53.61,53.74,74024.0,51.3434,51.4487,51.3242,51.4487,74024.0
2024-05-02 15:50:00,53.74,53.81,53.62,53.77,267956.0,51.4487,51.5157,51.3338,51.4774,267956.0
2024-05-03 09:30:00,53.85,54.28,53.84,54.2,58002.0,51.554,51.9656,51.5444,51.889,58002.0
2024-05-03 09:40:00,54.19,54.21,53.99,54.0,33887.0,51.8795,51.8986,51.688,51.6976,33887.0
2024-05-03 09:50:00,54.01,54.12,53.99,54.07,63922.0,51.7072,51.8125,51.688,51.7646,63922.0
2024-05-03 10:00:00,54.08,54.17,53.95,53.95,46917.0,51.7742,51.8603,51.6497,51.6497,46917.0
2024-05-03 10:10:00,53.94,53.94,53.8,53.9,25959.0,51.6401,51.6401,51.5061,51.6018,25959.0
2024-05-03 10:20:00,53.9,53.9,53.81,53.86,37193.0,51.6018,51.6018,51.5157,51.5635,37193.0
2024-05-03 10:30:00,53.86,53.89,53.65,53.65,34302.0,51.5635,51.5923,51.3625,51.3625,34302.0
2024-05-03 10:40:00,53.63,53.72,53.58,53.65,40039.0,51.3434,51.4295,51.2955,51.3625,40039.0
2024-05-03 10:50:00,53.64,53.71,53.55,53.65,25411.0,51.3529,51.4199,51.2668,51.3625,25411.0
2024-05-03 11:00:00,53.64,53.79,53.64,53.71,17121.0,51.3529,51.4965,51.3529,51.4199,17121.0
2024-05-03 11:10:00,53.74,53.77,53.7,53.77,17808.0,51.4487,51.4774,51.4104,51.4774,17808.0
2024-05-03 11:20:00,53.77,53.87,53.77,53.87,15174.0,51.4774,51.5731,51.4774,51.5731,15174.0
2024-05-03 11:30:00,53.87,53.9,53.83,53.88,24941.0,51.5731,51.6018,51.5348,51.5827,24941.0
2024-05-03 11:40:00,53.87,53.95,53.84,53.88,17443.0,51.5731,51.6497,51.5444,51.5827,17443.0
2024-05-03 11:50:00,53.88,53.93,53.79,53.8,28203.0,51.5827,51.6306,51.4965,51.5061,28203.0
2024-05-03 12:00:00,53.79,53.92,53.79,53.92,25312.0,51.4965,51.621,51.4965,51.621,25312.0
2024-05-03 12:10:00,53.92,53.94,53.87,53.94,18955.0,51.621,51.6401,51.5731,51.6401,18955.0
2024-05-03 12:20:00,53.93,53.99,53.92,53.98,25944.0,51.6306,51.688,51.621,51.6784,25944.0
2024-05-03 12:30:00,53.99,54.0,53.92,53.93,25584.0,51.688,51.6976,51.621,51.6306,25584.0
2024-05-03 12:40:00,53.94,53.94,53.79,53.82,41620.0,51.6401,51.6401,51.4965,51.5253,41620.0
2024-05-03 12:50:00,53.82,53.91,53.81,53.88,27597.0,51.5253,51.6114,51.5157,51.5827,27597.0
2024-05-03 13:00:00,53.88,53.96,53.88,53.96,18930.0,51.5827,51.6593,51.5827,51.6593,18930.0
2024-05-03 13:10:00,53.96,54.03,53.93,53.94,29430.0,51.6593,51.7263,51.6306,51.6401,29430.0
2024-05-03 13:20:00,53.94,53.98,53.91,53.96,28854.0,51.6401,51.6784,51.6114,51.6593,28854.0
2024-05-03 13:30:00,53.96,53.99,53.91,53.96,23049.0,51.6593,51.688,51.6114,51.6593,23049.0
2024-05-03 13:40:00,53.96,54.03,53.95,53.99,21439.0,51.6593,51.7263,51.6497,51.688,21439.0
2024-05-03 13:50:00,53.99,54.05,53.95,54.01,20129.0,51.688,51.7454,51.6497,51.7072,20129.0
2024-05-03 14:00:00,54.01,54.03,53.96,53.96,28812.0,51.7072,51.7263,51.6593,51.6593,28812.0
2024-05-03 14:10:00,53.97,54.02,53.94,54.0,34488.0,51.6689,51.7167,51.6401,51.6976,34488.0
2024-05-03 14:20:00,53.99,54.0,53.9,53.92,27231.0,51.688,51.6976,51.6018,51.621,27231.0
2024-05-03 14:30:00,53.91,53.98,53.91,53.93,26078.0,51.6114,51.6784,51.6114,51.6306,26078.0
2024-05-03 14:40:00,53.94,53.99,53.91,53.98,25178.0,51.6401,51.688,51.6114,51.6784,25178.0
2024-05-03 14:50:00,53.98,54.0,53.92,53.96,30542.0,51.6784,51.6976,51.621,51.6593,30542.0
2024-05-03 15:00:00,53.96,54.04,53.94,54.03,31429.0,51.6593,51.7359,51.6401,51.7263,31429.0
2024-05-03 15:10:00,54.05,54.09,54.02,54.06,32863.0,51.7454,51.7837,51.7167,51.755,32863.0
2024-05-03 15:20:00,54.07,54.12,54.06,54.1,35351.0,51.7646,51.8125,51.755,51.7933,35351.0
2024-05-03 15:30:00,54.09,54.14,54.05,54.11,50071.0,51.7837,51.8316,51.7454,51.8029,50071.0
2024-05-03 15:40:00,54.11,54.12,54.01,54.07,68341.0,51.8029,51.8125,51.7072,51.7646,68341.0
2024-05-03 15:50:00,54.08,54.28,54.07,54.24,328927.0,51.7742,51.9656,51.7646,51.9273,328927.0
2024-05-06 09:30:00,54.42,54.43,53.71,53.77,73162.0,52.0997,52.1092,51.4199,51.4774,73162.0
2024-05-06 09:40:00,53.78,54.11,53.78,54.05,32437.0,51.487,51.8029,51.487,51.7454,32437.0
2024-05-06 09:50:00,54.04,54.12,53.99,54.02,32653.0,51.7359,51.8125,51.688,51.7167,32653.0
2024-05-06 10:00:00,54.02,54.05,53.9,53.98,50480.0,51.7167,51.7454,51.6018,51.6784,50480.0
2024-05-06 10:10:00,54.0,54.14,54.0,54.14,34546.0,51.6976,51.8316,51.6976,51.8316,34546.0
2024-05-06 10:20:00,54.14,54.14,53.91,53.96,25758.0,51.8316,51.8316,51.6114,51.6593,25758.0
2024-05-06 10:30:00,53.97,53.98,53.87,53.95,33209.0,51.6689,51.6784,51.5731,51.6497,33209.0
2024-05-06 10:40:00,53.95,54.01,53.89,53.9,28581.0,51.6497,51.7072,51.5923,51.6018,28581.0
2024-05-06 10:50:00,53.91,53.92,53.73,53.78,21978.0,51.6114,51.621,51.4391,51.487,21978.0
2024-05-06 11:00:00,53.77,53.77,53.67,53.68,22417.0,51.4774,51.4774,51.3816,51.3912,22417.0
2024-05-06 11:10:00,53.69,53.7,53.61,53.66,23843.0,51.4008,51.4104,51.3242,51.3721,23843.0
2024-05-06 11:20:00,53.66,53.66,53.46,53.5,26401.0,51.3721,51.3721,51.1806,51.2189,26401.0
2024-05-06 11:30:00,53.5,53.51,53.42,53.46,88915.0,51.2189,51.2285,51.1423,51.1806,88915.0
2024-05-06 11:40:00,53.46,53.47,53.37,53.45,29859.0,51.1806,51.1902,51.0944,51.171,29859.0
2024-05-06 11:50:00,53.46,53.51,53.41,53.5,30381.0,51.1806,51.2285,51.1327,51.2189,30381.0
2024-05-06 12:00:00,53.5,53.54,53.44,53.49,75694.0,51.2189,51.2572,51.1615,51.2093,75694.0
2024-05-06 12:10:00,53.48,53.52,53.46,53.47,37781.0,51.1997,51.238,51.1806,51.1902,37781.0
2024-05-06 12:20:00,53.48,53.61,53.48,53.6,67860.0,51.1997,51.3242,51.1997,51.3146,67860.0
2024-05-06 12:30:00,53.59,53.63,53.57,53.63,40297.0,51.3051,51.3434,51.2859,51.3434,40297.0
2024-05-06 12:40:00,53.63,53.67,53.55,53.63,70519.0,51.3434,51.3816,51.2668,51.3434,70519.0
2024-05-06 12:50:00,53.63,53.68,53.59,53.66,52435.0,51.3434,51.3912,51.3051,51.3721,52435.0
2024-05-06 13:00:00,53.66,53.76,53.65,53.73,36698.0,51.3721,51.4678,51.3625,51.4391,36698.0
2024-05-06 13:10:00,53.73,53.78,53.63,53.77,87819.0,51.4391,51.487,51.3434,51.4774,87819.0
2024-05-06 13:20:00,53.76,53.9,53.75,53.9,56496.0,51.4678,51.6018,51.4582,51.6018,56496.0
2024-05-06 13:30:00,53.9,53.99,53.89,53.96,67740.0,51.6018,51.688,51.5923,51.6593,67740.0
2024-05-06 13:40:00,53.97,54.01,53.91,53.97,52636.0,51.6689,51.7072,51.6114,51.6689,52636.0
2024-05-06 13:50:00,53.97,54.04,53.95,53.98,44581.0,51.6689,51.7359,51.6497,51.6784,44581.0
2024-05-06 14:00:00,53.98,54.07,53.95,54.01,73153.0,51.6784,51.7646,51.6497,51.7072,73153.0
2024-05-06 14:10:00,54.01,54.06,53.99,54.05,28427.0,51.7072,51.755,51.688,51.7454,28427.0
2024-05-06 14:20:00,54.06,54.15,54.02,54.14,48967.0,51.755,51.8412,51.7167,51.8316,48967.0
2024-05-06 14:30:00,54.13,54.23,54.13,54.21,44415.0,51.822,51.9178,51.822,51.8986,44415.0
2024-05-06 14:40:00,54.21,54.29,54.21,54.28,54513.0,51.8986,51.9752,51.8986,51.9656,54513.0
2024-05-06 14:50:00,54.27,54.3,54.23,54.28,51524.0,51.9561,51.9848,51.9178,51.9656,51524.0
2024-05-06 15:00:00,54.28,54.4,54.28,54.3,73828.0,51.9656,52.0805,51.9656,51.9848,73828.0
2024-05-06 15:10:00,54.29,54.34,54.26,54.3,80609.0,51.9752,52.0231,51.9465,51.9848,80609.0
2024-05-06 15:20:00,54.3,54.33,54.23,54.3,89606.0,51.9848,52.0135,51.9178,51.9848,89606.0
2024-05-06 15:30:00,54.3,54.36,54.29,54.36,89487.0,51.9848,52.0422,51.9752,52.0422,89487.0
2024-05-06 15:40:00,54.35,54.4,54.28,54.34,144170.0,52.0327,52.0805,51.9656,52.0231,144170.0
2024-05-06 15:50:00,54.34,54.4,54.23,54.38,460542.0,52.0231,52.0805,51.9178,52.0614,460542.0
2024-05-07 09:30:00,54.64,54.89,54.17,54.65,65623.0,52.3103,52.5496,51.8603,52.3199,65623.0
2024-05-07 09:40:00,54.66,54.69,54.48,54.67,61859.0,52.3294,52.3582,52.1571,52.339,61859.0
2024-05-07 09:50:00,54.67,54.78,54.49,54.52,41011.0,52.339,52.4443,52.1667,52.1954,41011.0
2024-05-07 10:00:00,54.53,54.6,54.42,54.47,36807.0,52.205,52.272,52.0997,52.1475,36807.0
2024-05-07 10:10:00,54.47,54.49,54.36,54.37,27238.0,52.1475,52.1667,52.0422,52.0518,27238.0
2024-05-07 10:20:00,54.38,54.51,54.36,54.48,33310.0,52.0614,52.1858,52.0422,52.1571,33310.0
2024-05-07 10:30:00,54.49,54.69,54.47,54.69,58289.0,52.1667,52.3582,52.1475,52.3582,58289.0
2024-05-07 10:40:00,54.68,54.74,54.64,54.64,36630.0,52.3486,52.406,52.3103,52.3103,36630.0
2024-05-07 10:50:00,54.65,54.65,54.51,54.54,32826.0,52.3199,52.3199,52.1858,52.2146,32826.0
2024-05-07 11:00:00,54.54,54.54,54.4,54.4,17026.0,52.2146,52.2146,52.0805,52.0805,17026.0
2024-05-07 11:10:00,54.39,54.43,54.34,54.34,28868.0,52.0709,52.1092,52.0231,52.0231,28868.0
2024-05-07 11:20:00,54.34,54.35,54.23,54.25,369989.0,52.0231,52.0327,51.9178,51.9369,369989.0
2024-05-07 11:30:00,54.24,54.25,54.04,54.12,27087.0,51.9273,51.9369,51.7359,51.8125,27087.0
2024-05-07 11:40:00,54.12,54.17,54.11,54.16,22739.0,51.8125,51.8603,51.8029,51.8508,22739.0
2024-05-07 11:50:00,54.16,54.26,54.11,54.22,27465.0,51.8508,51.9465,51.8029,51.9082,27465.0
2024-05-07 12:00:00,54.2,54.22,54.14,54.15,19686.0,51.889,51.9082,51.8316,51.8412,19686.0
2024-05-07 12:10:00,54.15,54.21,54.13,54.14,19292.0,51.8412,51.8986,51.822,51.8316,19292.0
2024-05-07 12:20:00,54.14,54.26,54.14,54.24,24377.0,51.8316,51.9465,51.8316,51.9273,24377.0
2024-05-07 12:30:00,54.25,54.39,54.25,54.3,53114.0,51.9369,52.0709,51.9369,51.9848,53114.0
2024-05-07 12:40:00,54.3,54.32,54.25,54.32,39882.0,51.9848,52.0039,51.9369,52.0039,39882.0
2024-05-07 12:50:00,54.32,54.32,54.26,54.29,28728.0,52.0039,52.0039,51.9465,51.9752,28728.0
2024-05-07 13:00:00,54.29,54.3,54.21,54.29,28211.0,51.9752,51.9848,51.8986,51.9752,28211.0
2024-05-07 13:10:00,54.29,54.38,54.28,54.32,43584.0,51.9752,52.0614,51.9656,52.0039,43584.0
2024-05-07 13:20:00,54.33,54.35,54.26,54.28,30808.0,52.0135,52.0327,51.9465,51.9656,30808.0
2024-05-07 13:30:00,54.28,54.29,54.14,54.23,53897.0,51.9656,51.9752,51.8316,51.9178,53897.0
2024-05-07 13:40:00,54.22,54.24,54.17,54.22,38344.0,51.9082,51.9273,51.8603,51.9082,38344.0
2024-05-07 13:50:00,54.21,54.32,54.17,54.3,27871.0,51.8986,52.0039,51.8603,51.9848,27871.0
2024-05-07 14:00:00,54.31,54.33,54.25,54.3,56833.0,51.9944,52.0135,51.9369,51.9848,56833.0
2024-05-07 14:10:00,54.3,54.5,54.29,54.49,101626.0,51.9848,52.1763,51.9752,52.1667,101626.0
2024-05-07 14:20:00,54.5,54.58,54.48,54.53,39034.0,52.1763,52.2528,52.1571,52.205,39034.0
2024-05-07 14:30:00,54.53,54.74,54.5,54.71,131113.0,52.205,52.406,52.1763,52.3773,131113.0
2024-05-07 14:40:00,54.71,54.86,54.71,54.8,112095.0,52.3773,52.5209,52.3773,52.4635,112095.0
2024-05-07 14:50:00,54.8,54.91,54.74,54.88,97819.0,52.4635,52.5688,52.406,52.5401,97819.0
2024-05-07 15:00:00,54.89,54.91,54.85,54.89,81797.0,52.5496,52.5688,52.5113,52.5496,81797.0
2024-05-07 15:10:00,54.9,54.94,54.87,54.89,79583.0,52.5592,52.5975,52.5305,52.5496,79583.0
2024-05-07 15:20:00,54.9,54.93,54.85,54.88,63547.0,52.5592,52.5879,52.5113,52.5401,63547.0
2024-05-07 15:30:00,54.88,54.99,54.87,54.93,86831.0,52.5401,52.6454,52.5305,52.5879,86831.0
2024-05-07 15:40:00,54.94,55.01,54.87,55.01,97849.0,52.5975,52.6645,52.5305,52.6645,97849.0
2024-05-07 15:50:00,55.0,55.09,54.95,55.04,343275.0,52.6549,52.7411,52.6071,52.6932,343275.0
2024-05-08 09:30:00,55.11,55.11,54.57,54.86,56658.0,52.7602,52.7602,52.2433,52.5209,56658.0
2024-05-08 09:40:00,54.82,55.11,54.79,55.0,61721.0,52.4826,52.7602,52.4539,52.6549,61721.0
2024-05-08 09:50:00,55.01,55.1,54.99,55.1,32067.0,52.6645,52.7507,52.6454,52.7507,32067.0
2024-05-08 10:00:00,55.09,55.13,54.9,55.07,109500.0,52.7411,52.7794,52.5592,52.722,109500.0
2024-05-08 10:10:00,55.06,55.24,55.01,55.09,232517.0,52.7124,52.8847,52.6645,52.7411,232517.0
2024-05-08 10:20:00,55.09,55.09,54.86,55.01,80081.0,52.7411,52.7411,52.5209,52.6645,80081.0
2024-05-08 10:30:00,55.02,55.11,55.0,55.09,23881.0,52.6741,52.7602,52.6549,52.7411,23881.0
2024-05-08 10:40:00,55.09,55.14,55.02,55.09,27628.0,52.7411,52.789,52.6741,52.7411,27628.0
2024-05-08 10:50:00,55.08,55.13,55.06,55.07,28385.0,52.7315,52.7794,52.7124,52.722,28385.0
2024-05-08 11:00:00,55.08,55.09,54.95,55.04,26605.0,52.7315,52.7411,52.6071,52.6932,26605.0
2024-05-08 11:10:00,55.05,55.21,55.05,55.13,23235.0,52.7028,52.856,52.7028,52.7794,23235.0
2024-05-08 11:20:00,55.14,55.15,55.07,55.09,16110.0,52.789,52.7985,52.722,52.7411,16110.0
2024-05-08 11:30:00,55.09,55.11,54.95,54.98,33224.0,52.7411,52.7602,52.6071,52.6358,33224.0
2024-05-08 11:40:00,54.98,55.09,54.97,55.09,30700.0,52.6358,52.7411,52.6262,52.7411,30700.0
2024-05-08 11:50:00,55.09,55.21,55.06,55.2,47312.0,52.7411,52.856,52.7124,52.8464,47312.0
2024-05-08 12:00:00,55.22,55.22,55.16,55.2,27212.0,52.8656,52.8656,52.8081,52.8464,27212.0
2024-05-08 12:10:00,55.2,55.29,55.19,55.21,30205.0,52.8464,52.9326,52.8368,52.856,30205.0
2024-05-08 12:20:00,55.2,55.21,55.03,55.19,74346.0,52.8464,52.856,52.6837,52.8368,74346.0
2024-05-08 12:30:00,55.18,55.23,55.15,55.22,37181.0,52.8273,52.8751,52.7985,52.8656,37181.0
2024-05-08 12:40:00,55.22,55.26,55.18,55.23,39903.0,52.8656,52.9039,52.8273,52.8751,39903.0
2024-05-08 12:50:00,55.22,55.32,55.21,55.27,39972.0,52.8656,52.9613,52.856,52.9134,39972.0
2024-05-08 13:00:00,55.26,55.26,55.18,55.23,23656.0,52.9039,52.9039,52.8273,52.8751,23656.0
2024-05-08 13:10:00,55.22,55.23,55.14,55.2,30778.0,52.8656,52.8751,52.789,52.8464,30778.0
2024-05-08 13:20:00,55.2,55.27,55.19,55.23,31000.0,52.8464,52.9134,52.8368,52.8751,31000.0
2024-05-08 13:30:00,55.23,55.29,55.18,55.28,31042.0,52.8751,52.9326,52.8273,52.923,31042.0
2024-05-08 13:40:00,55.28,55.31,55.07,55.1,34421.0,52.923,52.9517,52.722,52.7507,34421.0
2024-05-08 13:50:00,55.1,55.12,55.01,55.05,16278.0,52.7507,52.7698,52.6645,52.7028,16278.0
2024-05-08 14:00:00,55.05,55.06,54.96,54.96,14049.0,52.7028,52.7124,52.6166,52.6166,14049.0
2024-05-08 14:10:00,54.96,55.0,54.9,54.91,19280.0,52.6166,52.6549,52.5592,52.5688,19280.0
2024-05-08 14:20:00,54.91,54.97,54.86,54.95,22064.0,52.5688,52.6262,52.5209,52.6071,22064.0
2024-05-08 14:30:00,54.94,54.97,54.89,54.96,27573.0,52.5975,52.6262,52.5496,52.6166,27573.0
2024-05-08 14:40:00,54.96,55.01,54.94,54.96,19704.0,52.6166,52.6645,52.5975,52.6166,19704.0
2024-05-08 14:50:00,54.96,54.97,54.88,54.91,21913.0,52.6166,52.6262,52.5401,52.5688,21913.0
2024-05-08 15:00:00,54.91,54.99,54.9,54.96,38334.0,52.5688,52.6454,52.5592,52.6166,38334.0
2024-05-08 15:10:00,54.96,54.96,54.89,54.92,31807.0,52.6166,52.6166,52.5496,52.5784,31807.0
2024-05-08 15:20:00,54.93,54.94,54.87,54.89,25754.0,52.5879,52.5975,52.5305,52.5496,25754.0
2024-05-08 15:30:00,54.88,54.97,54.86,54.97,33020.0,52.5401,52.6262,52.5209,52.6262,33020.0
2024-05-08 15:40:00,54.97,55.01,54.93,54.94,50058.0,52.6262,52.6645,52.5879,52.5975,50058.0
2024-05-08 15:50:00,54.93,55.06,54.89,54.93,275095.0,52.5879,52.7124,52.5496,52.5879,275095.0
2024-05-09 09:30:00,54.93,54.97,54.64,54.73,51836.0,52.5879,52.6262,52.3103,52.3965,51836.0
2024-05-09 09:40:00,54.75,54.99,54.74,54.95,526615.0,52.4156,52.6454,52.406,52.6071,526615.0
2024-05-09 09:50:00,54.94,55.11,54.68,54.71,441635.0,52.5975,52.7602,52.3486,52.3773,441635.0
2024-05-09 10:00:00,54.71,54.87,54.66,54.86,484967.0,52.3773,52.5305,52.3294,52.5209,484967.0
2024-05-09 10:10:00,54.87,55.03,54.85,54.95,122700.0,52.5305,52.6837,52.5113,52.6071,122700.0
2024-05-09 10:20:00,54.93,55.2,54.93,55.18,33411.0,52.5879,52.8464,52.5879,52.8273,33411.0
2024-05-09 10:30:00,55.18,55.23,55.15,55.23,35207.0,52.8273,52.8751,52.7985,52.8751,35207.0
2024-05-09 10:40:00,55.23,55.39,55.22,55.34,37883.0,52.8751,53.0283,52.8656,52.9804,37883.0
2024-05-09 10:50:00,55.35,55.47,55.31,55.43,43474.0,52.99,53.1049,52.9517,53.0666,43474.0
2024-05-09 11:00:00,55.43,55.45,55.38,55.44,30338.0,53.0666,53.0858,53.0187,53.0762,30338.0
2024-05-09 11:10:00,55.45,55.47,55.29,55.29,28276.0,53.0858,53.1049,52.9326,52.9326,28276.0
2024-05-09 11:20:00,55.3,55.3,55.12,55.19,44420.0,52.9421,52.9421,52.7698,52.8368,44420.0
2024-05-09 11:30:00,55.19,55.35,55.16,55.34,56189.0,52.8368,52.99,52.8081,52.9804,56189.0
2024-05-09 11:40:00,55.34,55.38,55.31,55.34,28465.0,52.9804,53.0187,52.9517,52.9804,28465.0
2024-05-09 11:50:00,55.35,55.35,55.21,55.25,22291.0,52.99,52.99,52.856,52.8943,22291.0
2024-05-09 12:00:00,55.26,55.32,55.21,55.31,26537.0,52.9039,52.9613,52.856,52.9517,26537.0
2024-05-09 12:10:00,55.32,55.33,55.27,55.3,16927.0,52.9613,52.9709,52.9134,52.9421,16927.0
2024-05-09 12:20:00,55.29,55.31,55.22,55.27,46067.0,52.9326,52.9517,52.8656,52.9134,46067.0
2024-05-09 12:30:00,55.27,55.34,55.23,55.33,25067.0,52.9134,52.9804,52.8751,52.9709,25067.0
2024-05-09 12:40:00,55.33,55.36,55.26,55.27,16516.0,52.9709,52.9996,52.9039,52.9134,16516.0
2024-05-09 12:50:00,55.27,55.32,55.25,55.29,39769.0,52.9134,52.9613,52.8943,52.9326,39769.0
2024-05-09 13:00:00,55.27,55.3,55.23,55.27,16583.0,52.9134,52.9421,52.8751,52.9134,16583.0
2024-05-09 13:10:00,55.26,55.28,55.2,55.2,15716.0,52.9039,52.923,52.8464,52.8464,15716.0
2024-05-09 13:20:00,55.2,55.29,55.2,55.25,16263.0,52.8464,52.9326,52.8464,52.8943,16263.0
2024-05-09 13:30:00,55.25,55.3,55.19,55.28,58130.0,52.8943,52.9421,52.8368,52.923,58130.0
2024-05-09 13:40:00,55.29,55.32,55.24,55.29,22272.0,52.9326,52.9613,52.8847,52.9326,22272.0
2024-05-09 13:50:00,55.29,55.31,55.28,55.3,18822.0,52.9326,52.9517,52.923,52.9421,18822.0
2024-05-09 14:00:00,55.3,55.3,55.26,55.29,21997.0,52.9421,52.9421,52.9039,52.9326,21997.0
2024-05-09 14:10:00,55.29,55.29,55.21,55.24,17961.0,52.9326,52.9326,52.856,52.8847,17961.0
2024-05-09 14:20:00,55.23,55.25,55.21,55.23,25812.0,52.8751,52.8943,52.856,52.8751,25812.0
2024-05-09 14:30:00,55.23,55.45,55.19,55.39,55675.0,52.8751,53.0858,52.8368,53.0283,55675.0
2024-05-09 14:40:00,55.38,55.39,55.24,55.28,31929.0,53.0187,53.0283,52.8847,52.923,31929.0
2024-05-09 14:50:00,55.28,55.3,55.23,55.25,43576.0,52.923,52.9421,52.8751,52.8943,43576.0
2024-05-09 15:00:00,55.26,55.26,55.1,55.12,35227.0,52.9039,52.9039,52.7507,52.7698,35227.0
2024-05-09 15:10:00,55.11,55.14,55.06,55.11,47488.0,52.7602,52.789,52.7124,52.7602,47488.0
2024-05-09 15:20:00,55.11,55.13,55.01,55.06,44080.0,52.7602,52.7794,52.6645,52.7124,44080.0
2024-05-09 15:30:00,55.05,55.16,55.02,55.14,66901.0,52.7028,52.8081,52.6741,52.789,66901.0
2024-05-09 15:40:00,55.14,55.24,55.11,55.21,69604.0,52.789,52.8847,52.7602,52.856,69604.0
2024-05-09 15:50:00,55.21,55.25,55.08,55.23,386457.0,52.856,52.8943,52.7315,52.8751,386457.0
2024-05-10 09:30:00,55.41,55.59,55.28,55.46,44479.0,53.0475,53.2198,52.923,53.0953,44479.0
2024-05-10 09:40:00,55.47,55.47,55.13,55.35,44442.0,53.1049,53.1049,52.7794,52.99,44442.0
2024-05-10 09:50:00,55.35,55.73,55.34,55.67,69470.0,52.99,53.3538,52.9804,53.2964,69470.0
2024-05-10 10:00:00,55.64,55.66,55.36,55.48,33164.0,53.2677,53.2868,52.9996,53.1145,33164.0
2024-05-10 10:10:00,55.47,55.7,55.44,55.67,39397.0,53.1049,53.3251,53.0762,53.2964,39397.0
2024-05-10 10:20:00,55.67,55.73,55.59,55.65,31989.0,53.2964,53.3538,53.2198,53.2772,31989.0
2024-05-10 10:30:00,55.65,55.77,55.62,55.72,35150.0,53.2772,53.3921,53.2485,53.3442,35150.0
2024-05-10 10:40:00,55.72,55.73,55.57,55.6,21744.0,53.3442,53.3538,53.2006,53.2294,21744.0
2024-05-10 10:50:00,55.59,55.63,55.47,55.51,29591.0,53.2198,53.2581,53.1049,53.1432,29591.0
2024-05-10 11:00:00,55.51,55.51,55.31,55.36,33692.0,53.1432,53.1432,52.9517,52.9996,33692.0
2024-05-10 11:10:00,55.4,55.4,55.29,55.33,20651.0,53.0379,53.0379,52.9326,52.9709,20651.0
2024-05-10 11:20:00,55.33,55.56,55.33,55.54,20868.0,52.9709,53.1911,52.9709,53.1719,20868.0
2024-05-10 11:30:00,55.52,55.54,55.47,55.52,23598.0,53.1528,53.1719,53.1049,53.1528,23598.0
2024-05-10 11:40:00,55.53,55.56,55.46,55.52,22039.0,53.1623,53.1911,53.0953,53.1528,22039.0
2024-05-10 11:50:00,55.51,55.53,55.43,55.52,40674.0,53.1432,53.1623,53.0666,53.1528,40674.0
2024-05-10 12:00:00,55.52,55.55,55.37,55.4,28921.0,53.1528,53.1815,53.0092,53.0379,28921.0
2024-05-10 12:10:00,55.4,55.51,55.39,55.44,14418.0,53.0379,53.1432,53.0283,53.0762,14418.0
2024-05-10 12:20:00,55.45,55.55,55.44,55.48,15944.0,53.0858,53.1815,53.0762,53.1145,15944.0
2024-05-10 12:30:00,55.48,55.54,55.47,55.51,11017.0,53.1145,53.1719,53.1049,53.1432,11017.0
2024-05-10 12:40:00,55.51,55.58,55.5,55.57,16116.0,53.1432,53.2102,53.1336,53.2006,16116.0
2024-05-10 12:50:00,55.58,55.58,55.49,55.51,15855.0,53.2102,53.2102,53.124,53.1432,15855.0
2024-05-10 13:00:00,55.51,55.53,55.42,55.42,18836.0,53.1432,53.1623,53.057,53.057,18836.0
2024-05-10 13:10:00,55.42,55.42,55.24,55.38,31429.0,53.057,53.057,52.8847,53.0187,31429.0
2024-05-10 13:20:00,55.38,55.39,55.29,55.36,25803.0,53.0187,53.0283,52.9326,52.9996,25803.0
2024-05-10 13:30:00,55.36,55.39,55.31,55.38,17906.0,52.9996,53.0283,52.9517,53.0187,17906.0
2024-05-10 13:40:00,55.39,55.43,55.38,55.41,20618.0,53.0283,53.0666,53.0187,53.0475,20618.0
2024-05-10 13:50:00,55.41,55.57,55.4,55.52,32206.0,53.0475,53.2006,53.0379,53.1528,32206.0
2024-05-10 14:00:00,55.53,55.54,55.42,55.48,13649.0,53.1623,53.1719,53.057,53.1145,13649.0
2024-05-10 14:10:00,55.48,55.52,55.45,55.52,17335.0,53.1145,53.1528,53.0858,53.1528,17335.0
2024-05-10 14:20:00,55.51,55.53,55.43,55.47,12594.0,53.1432,53.1623,53.0666,53.1049,12594.0
2024-05-10 14:30:00,55.47,55.47,55.41,55.45,13722.0,53.1049,53.1049,53.0475,53.0858,13722.0
2024-05-10 14:40:00,55.47,55.54,55.46,55.51,10407.0,53.1049,53.1719,53.0953,53.1432,10407.0
2024-05-10 14:50:00,55.51,55.58,55.51,55.54,17918.0,53.1432,53.2102,53.1432,53.1719,17918.0
2024-05-10 15:00:00,55.54,55.54,55.49,55.52,19132.0,53.1719,53.1719,53.124,53.1528,19132.0
2024-05-10 15:10:00,55.52,55.55,55.47,55.51,24064.0,53.1528,53.1815,53.1049,53.1432,24064.0
2024-05-10 15:20:00,55.52,55.53,55.48,55.51,19510.0,53.1528,53.1623,53.1145,53.1432,19510.0
2024-05-10 15:30:00,55.51,55.53,55.46,55.52,31433.0,53.1432,53.1623,53.0953,53.1528,31433.0
2024-05-10 15:40:00,55.53,55.59,55.5,55.56,28620.0,53.1623,53.2198,53.1336,53.1911,28620.0
2024-05-10 15:50:00,55.57,55.58,55.43,55.45,285139.0,53.2006,53.2102,53.0666,53.0858,285139.0
2024-05-13 09:30:00,55.75,56.04,55.61,55.93,45860.0,53.373,53.6506,53.2389,53.5453,45860.0
2024-05-13 09:40:00,55.93,56.17,55.85,56.15,41021.0,53.5453,53.7751,53.4687,53.7559,41021.0
2024-05-13 09:50:00,56.18,56.45,56.17,56.2,39258.0,53.7846,54.0431,53.7751,53.8038,39258.0
2024-05-13 10:00:00,56.19,56.33,56.16,56.33,42291.0,53.7942,53.9282,53.7655,53.9282,42291.0
2024-05-13 10:10:00,56.33,56.35,56.27,56.33,33350.0,53.9282,53.9474,53.8708,53.9282,33350.0
2024-05-13 10:20:00,56.3,56.31,56.22,56.23,26180.0,53.8995,53.9091,53.8229,53.8325,26180.0
2024-05-13 10:30:00,56.24,56.3,56.14,56.21,23803.0,53.8421,53.8995,53.7463,53.8133,23803.0
2024-05-13 10:40:00,56.22,56.24,56.16,56.18,21987.0,53.8229,53.8421,53.7655,53.7846,21987.0
2024-05-13 10:50:00,56.17,56.21,56.05,56.05,19828.0,53.7751,53.8133,53.6602,53.6602,19828.0
2024-05-13 11:00:00,56.06,56.12,56.01,56.01,21440.0,53.6697,53.7272,53.6219,53.6219,21440.0
2024-05-13 11:10:00,56.0,56.04,55.93,56.01,13206.0,53.6123,53.6506,53.5453,53.6219,13206.0
2024-05-13 11:20:00,56.02,56.02,55.93,55.96,11233.0,53.6314,53.6314,53.5453,53.574,11233.0
2024-05-13 11:30:00,55.95,55.95,55.83,55.85,14024.0,53.5644,53.5644,53.4496,53.4687,14024.0
2024-05-13 11:40:00,55.86,55.86,55.68,55.76,26144.0,53.4783,53.4783,53.3059,53.3825,26144.0
2024-05-13 11:50:00,55.75,55.75,55.64,55.69,30051.0,53.373,53.373,53.2677,53.3155,30051.0
2024-05-13 12:00:00,55.7,55.79,55.67,55.67,20961.0,53.3251,53.4113,53.2964,53.2964,20961.0
2024-05-13 12:10:00,55.68,55.77,55.67,55.73,13327.0,53.3059,53.3921,53.2964,53.3538,13327.0
2024-05-13 12:20:00,55.72,55.73,55.65,55.69,29355.0,53.3442,53.3538,53.2772,53.3155,29355.0
2024-05-13 12:30:00,55.69,55.69,55.6,55.67,17000.0,53.3155,53.3155,53.2294,53.2964,17000.0
2024-05-13 12:40:00,55.67,55.73,55.66,55.72,12576.0,53.2964,53.3538,53.2868,53.3442,12576.0
2024-05-13 12:50:00,55.71,55.74,55.67,55.71,12737.0,53.3347,53.3634,53.2964,53.3347,12737.0
2024-05-13 13:00:00,55.69,55.8,55.68,55.77,33314.0,53.3155,53.4208,53.3059,53.3921,33314.0
2024-05-13 13:10:00,55.77,55.78,55.7,55.77,36563.0,53.3921,53.4017,53.3251,53.3921,36563.0
2024-05-13 13:20:00,55.77,55.8,55.73,55.8,37168.0,53.3921,53.4208,53.3538,53.4208,37168.0
2024-05-13 13:30:00,55.82,55.82,55.72,55.8,31685.0,53.44,53.44,53.3442,53.4208,31685.0
2024-05-13 13:40:00,55.8,55.89,55.8,55.85,32573.0,53.4208,53.507,53.4208,53.4687,32573.0
2024-05-13 13:50:00,55.85,55.86,55.82,55.86,32611.0,53.4687,53.4783,53.44,53.4783,32611.0
2024-05-13 14:00:00,55.86,55.87,55.78,55.79,34236.0,53.4783,53.4878,53.4017,53.4113,34236.0
2024-05-13 14:10:00,55.78,55.81,55.73,55.78,31371.0,53.4017,53.4304,53.3538,53.4017,31371.0
2024-05-13 14:20:00,55.78,55.85,55.75,55.78,27252.0,53.4017,53.4687,53.373,53.4017,27252.0
2024-05-13 14:30:00,55.77,55.79,55.72,55.78,20786.0,53.3921,53.4113,53.3442,53.4017,20786.0
2024-05-13 14:40:00,55.78,55.82,55.76,55.8,32377.0,53.4017,53.44,53.3825,53.4208,32377.0
2024-05-13 14:50:00,55.8,55.84,55.8,55.83,23889.0,53.4208,53.4591,53.4208,53.4496,23889.0
2024-05-13 15:00:00,55.82,55.86,55.77,55.78,36696.0,53.44,53.4783,53.3921,53.4017,36696.0
2024-05-13 15:10:00,55.78,55.88,55.77,55.85,47223.0,53.4017,53.4974,53.3921,53.4687,47223.0
2024-05-13 15:20:00,55.84,55.85,55.8,55.82,34843.0,53.4591,53.4687,53.4208,53.44,34843.0
2024-05-13 15:30:00,55.82,55.88,55.78,55.88,42684.0,53.44,53.4974,53.4017,53.4974,42684.0
2024-05-13 15:40:00,55.88,55.91,55.78,55.82,50051.0,53.4974,53.5261,53.4017,53.44,50051.0
2024-05-13 15:50:00,55.83,55.87,55.75,55.81,244861.0,53.4496,53.4878,53.373,53.4304,244861.0
2024-05-14 09:30:00,56.11,56.38,55.83,55.95,49508.0,53.7176,53.9761,53.4496,53.5644,49508.0
2024-05-14 09:40:00,55.98,56.04,55.68,55.75,24530.0,53.5932,53.6506,53.3059,53.373,24530.0
2024-05-14 09:50:00,55.76,55.86,55.71,55.79,19985.0,53.3825,53.4783,53.3347,53.4113,19985.0
2024-05-14 10:00:00,55.82,55.82,55.67,55.71,18168.0,53.44,53.44,53.2964,53.3347,18168.0
2024-05-14 10:10:00,55.69,55.76,55.65,55.75,25617.0,53.3155,53.3825,53.2772,53.373,25617.0
2024-05-14 10:20:00,55.77,55.77,55.68,55.72,17058.0,53.3921,53.3921,53.3059,53.3442,17058.0
2024-05-14 10:30:00,55.73,55.77,55.69,55.74,29507.0,53.3538,53.3921,53.3155,53.3634,29507.0
2024-05-14 10:40:00,55.74,55.74,55.65,55.69,23980.0,53.3634,53.3634,53.2772,53.3155,23980.0
2024-05-14 10:50:00,55.68,55.73,55.67,55.72,18609.0,53.3059,53.3538,53.2964,53.3442,18609.0
2024-05-14 11:00:00,55.71,55.72,55.6,55.63,24318.0,53.3347,53.3442,53.2294,53.2581,24318.0
2024-05-14 11:10:00,55.63,55.63,55.54,55.57,21036.0,53.2581,53.2581,53.1719,53.2006,21036.0
2024-05-14 11:20:00,55.57,55.62,55.56,55.61,29260.0,53.2006,53.2485,53.1911,53.2389,29260.0
2024-05-14 11:30:00,55.61,55.63,55.57,55.59,30069.0,53.2389,53.2581,53.2006,53.2198,30069.0
2024-05-14 11:40:00,55.59,55.69,55.52,55.66,26220.0,53.2198,53.3155,53.1528,53.2868,26220.0
2024-05-14 11:50:00,55.67,55.73,55.6,55.62,44319.0,53.2964,53.3538,53.2294,53.2485,44319.0
2024-05-14 12:00:00,55.61,55.64,55.56,55.63,25703.0,53.2389,53.2677,53.1911,53.2581,25703.0
2024-05-14 12:10:00,55.63,55.63,55.48,55.5,25627.0,53.2581,53.2581,53.1145,53.1336,25627.0
2024-05-14 12:20:00,55.5,55.66,55.49,55.62,25151.0,53.1336,53.2868,53.124,53.2485,25151.0
2024-05-14 12:30:00,55.63,55.64,55.59,55.61,22185.0,53.2581,53.2677,53.2198,53.2389,22185.0
2024-05-14 12:40:00,55.61,55.62,55.56,55.57,26093.0,53.2389,53.2485,53.1911,53.2006,26093.0
2024-05-14 12:50:00,55.57,55.57,55.5,55.51,28711.0,53.2006,53.2006,53.1336,53.1432,28711.0
2024-05-14 13:00:00,55.51,55.51,55.39,55.43,37458.0,53.1432,53.1432,53.0283,53.0666,37458.0
2024-05-14 13:10:00,55.43,55.44,55.37,55.41,22072.0,53.0666,53.0762,53.0092,53.0475,22072.0
2024-05-14 13:20:00,55.41,55.42,55.34,55.38,27139.0,53.0475,53.057,52.9804,53.0187,27139.0
2024-05-14 13:30:00,55.38,55.44,55.36,55.41,15595.0,53.0187,53.0762,52.9996,53.0475,15595.0
2024-05-14 13:40:00,55.42,55.46,55.39,55.44,20242.0,53.057,53.0953,53.0283,53.0762,20242.0
2024-05-14 13:50:00,55.44,55.45,55.38,55.39,32686.0,53.0762,53.0858,53.0187,53.0283,32686.0
2024-05-14 14:00:00,55.39,55.47,55.38,55.4,40254.0,53.0283,53.1049,53.0187,53.0379,40254.0
2024-05-14 14:10:00,55.42,55.47,55.38,55.46,17408.0,53.057,53.1049,53.0187,53.0953,17408.0
2024-05-14 14:20:00,55.47,55.47,55.41,55.43,16270.0,53.1049,53.1049,53.0475,53.0666,16270.0
2024-05-14 14:30:00,55.44,55.54,55.43,55.53,14434.0,53.0762,53.1719,53.0666,53.1623,14434.0
2024-05-14 14:40:00,55.54,55.56,55.49,55.5,14051.0,53.1719,53.1911,53.124,53.1336,14051.0
2024-05-14 14:50:00,55.5,55.52,55.48,55.49,17014.0,53.1336,53.1528,53.1145,53.124,17014.0
2024-05-14 15:00:00,55.48,55.5,55.45,55.46,14665.0,53.1145,53.1336,53.0858,53.0953,14665.0
2024-05-14 15:10:00,55.46,55.46,55.4,55.44,31857.0,53.0953,53.0953,53.0379,53.0762,31857.0
2024-05-14 15:20:00,55.43,55.49,55.4,55.43,22228.0,53.0666,53.124,53.0379,53.0666,22228.0
2024-05-14 15:30:00,55.42,55.46,55.41,55.43,19397.0,53.057,53.0953,53.0475,53.0666,19397.0
2024-05-14 15:40:00,55.43,55.53,55.4,55.46,35566.0,53.0666,53.1623,53.0379,53.0953,35566.0
2024-05-14 15:50:00,55.46,55.61,55.46,55.55,174359.0,53.0953,53.2389,53.0953,53.1815,174359.0
2024-05-15 09:30:00,56.25,56.34,55.79,55.99,87608.0,53.8516,53.9378,53.4113,53.6027,87608.0
2024-05-15 09:40:00,56.0,56.11,55.84,56.0,51276.0,53.6123,53.7176,53.4591,53.6123,51276.0
2024-05-15 09:50:00,56.0,56.09,55.88,55.93,29187.0,53.6123,53.6985,53.4974,53.5453,29187.0
2024-05-15 10:00:00,55.92,56.04,55.84,56.04,19317.0,53.5357,53.6506,53.4591,53.6506,19317.0
2024-05-15 10:10:00,56.05,56.09,56.01,56.08,17260.0,53.6602,53.6985,53.6219,53.6889,17260.0
2024-05-15 10:20:00,56.06,56.22,56.03,56.14,30337.0,53.6697,53.8229,53.641,53.7463,30337.0
2024-05-15 10:30:00,56.13,56.2,56.1,56.11,20933.0,53.7368,53.8038,53.708,53.7176,20933.0
2024-05-15 10:40:00,56.1,56.1,55.99,56.0,17251.0,53.708,53.708,53.6027,53.6123,17251.0
2024-05-15 10:50:00,56.01,56.05,55.97,56.04,16014.0,53.6219,53.6602,53.5836,53.6506,16014.0
2024-05-15 11:00:00,56.04,56.06,55.95,56.03,15687.0,53.6506,53.6697,53.5644,53.641,15687.0
2024-05-15 11:10:00,56.02,56.09,56.01,56.05,20874.0,53.6314,53.6985,53.6219,53.6602,20874.0
2024-05-15 11:20:00,56.04,56.11,56.03,56.07,15692.0,53.6506,53.7176,53.641,53.6793,15692.0
2024-05-15 11:30:00,56.04,56.04,55.92,55.92,20162.0,53.6506,53.6506,53.5357,53.5357,20162.0
2024-05-15 11:40:00,55.92,55.96,55.9,55.92,15038.0,53.5357,53.574,53.5166,53.5357,15038.0
2024-05-15 11:50:00,55.91,55.96,55.88,55.95,13663.0,53.5261,53.574,53.4974,53.5644,13663.0
2024-05-15 12:00:00,55.97,56.01,55.91,55.94,13193.0,53.5836,53.6219,53.5261,53.5549,13193.0
2024-05-15 12:10:00,55.96,55.99,55.92,55.92,7947.0,53.574,53.6027,53.5357,53.5357,7947.0
2024-05-15 12:20:00,55.93,55.93,55.88,55.91,14020.0,53.5453,53.5453,53.4974,53.5261,14020.0
2024-05-15 12:30:00,55.91,55.95,55.89,55.95,11544.0,53.5261,53.5644,53.507,53.5644,11544.0
2024-05-15 12:40:00,55.96,56.13,55.96,56.11,13749.0,53.574,53.7368,53.574,53.7176,13749.0
2024-05-15 12:50:00,56.12,56.14,56.09,56.1,18297.0,53.7272,53.7463,53.6985,53.708,18297.0
2024-05-15 13:00:00,56.11,56.11,56.03,56.08,43466.0,53.7176,53.7176,53.641,53.6889,43466.0
2024-05-15 13:10:00,56.07,56.17,56.06,56.16,20708.0,53.6793,53.7751,53.6697,53.7655,20708.0
2024-05-15 13:20:00,56.16,56.16,56.04,56.05,17356.0,53.7655,53.7655,53.6506,53.6602,17356.0
2024-05-15 13:30:00,56.05,56.06,55.94,55.98,21695.0,53.6602,53.6697,53.5549,53.5932,21695.0
2024-05-15 13:40:00,55.98,55.98,55.9,55.93,14034.0,53.5932,53.5932,53.5166,53.5453,14034.0
2024-05-15 13:50:00,55.93,55.97,55.92,55.95,19363.0,53.5453,53.5836,53.5357,53.5644,19363.0
2024-05-15 14:00:00,55.93,55.95,55.89,55.91,13447.0,53.5453,53.5644,53.507,53.5261,13447.0
2024-05-15 14:10:00,55.92,55.93,55.87,55.91,16408.0,53.5357,53.5453,53.4878,53.5261,16408.0
2024-05-15 14:20:00,55.91,55.93,55.87,55.9,22906.0,53.5261,53.5453,53.4878,53.5166,22906.0
2024-05-15 14:30:00,55.89,55.89,55.78,55.86,20353.0,53.507,53.507,53.4017,53.4783,20353.0
2024-05-15 14:40:00,55.85,55.85,55.82,55.84,11801.0,53.4687,53.4687,53.44,53.4591,11801.0
2024-05-15 14:50:00,55.84,55.85,55.81,55.84,16232.0,53.4591,53.4687,53.4304,53.4591,16232.0
2024-05-15 15:00:00,55.84,55.87,55.82,55.86,16832.0,53.4591,53.4878,53.44,53.4783,16832.0
2024-05-15 15:10:00,55.87,55.93,55.85,55.86,19189.0,53.4878,53.5453,53.4687,53.4783,19189.0
2024-05-15 15:20:00,55.86,55.9,55.83,55.84,23533.0,53.4783,53.5166,53.4496,53.4591,23533.0
2024-05-15 15:30:00,55.84,55.84,55.79,55.83,30792.0,53.4591,53.4591,53.4113,53.4496,30792.0
2024-05-15 15:40:00,55.82,55.85,55.78,55.79,37148.0,53.44,53.4687,53.4017,53.4113,37148.0
2024-05-15 15:50:00,55.79,55.83,55.73,55.8,169011.0,53.4113,53.4496,53.3538,53.4208,169011.0
2024-05-16 09:30:00,55.84,55.97,55.6,55.69,46844.0,53.4591,53.5836,53.2294,53.3155,46844.0
2024-05-16 09:40:00,55.69,55.82,55.65,55.65,35901.0,53.3155,53.44,53.2772,53.2772,35901.0
2024-05-16 09:50:00,55.63,55.78,55.63,55.74,31770.0,53.2581,53.4017,53.2581,53.3634,31770.0
2024-05-16 10:00:00,55.76,55.94,55.76,55.85,28786.0,53.3825,53.5549,53.3825,53.4687,28786.0
2024-05-16 10:10:00,55.85,55.96,55.78,55.8,25161.0,53.4687,53.574,53.4017,53.4208,25161.0
2024-05-16 10:20:00,55.8,55.87,55.75,55.87,23843.0,53.4208,53.4878,53.373,53.4878,23843.0
2024-05-16 10:30:00,55.86,56.0,55.83,55.99,20204.0,53.4783,53.6123,53.4496,53.6027,20204.0
2024-05-16 10:40:00,56.0,56.07,55.93,56.04,31185.0,53.6123,53.6793,53.5453,53.6506,31185.0
2024-05-16 10:50:00,56.04,56.27,56.03,56.16,51516.0,53.6506,53.8708,53.641,53.7655,51516.0
2024-05-16 11:00:00,56.16,56.17,56.03,56.15,27381.0,53.7655,53.7751,53.641,53.7559,27381.0
2024-05-16 11:10:00,56.15,56.23,56.08,56.1,26273.0,53.7559,53.8325,53.6889,53.708,26273.0
2024-05-16 11:20:00,56.09,56.19,56.08,56.09,27022.0,53.6985,53.7942,53.6889,53.6985,27022.0
2024-05-16 11:30:00,56.09,56.14,56.04,56.11,15903.0,53.6985,53.7463,53.6506,53.7176,15903.0
2024-05-16 11:40:00,56.09,56.18,56.09,56.15,11900.0,53.6985,53.7846,53.6985,53.7559,11900.0
2024-05-16 11:50:00,56.15,56.28,56.14,56.27,21980.0,53.7559,53.8804,53.7463,53.8708,21980.0
2024-05-16 12:00:00,56.25,56.33,56.25,56.29,9561.0,53.8516,53.9282,53.8516,53.8899,9561.0
2024-05-16 12:10:00,56.3,56.34,56.29,56.34,8214.0,53.8995,53.9378,53.8899,53.9378,8214.0
2024-05-16 12:20:00,56.35,56.38,56.28,56.32,25518.0,53.9474,53.9761,53.8804,53.9187,25518.0
2024-05-16 12:30:00,56.32,56.33,56.23,56.23,14976.0,53.9187,53.9282,53.8325,53.8325,14976.0
2024-05-16 12:40:00,56.23,56.25,56.16,56.18,51244.0,53.8325,53.8516,53.7655,53.7846,51244.0
2024-05-16 12:50:00,56.18,56.2,56.14,56.15,9943.0,53.7846,53.8038,53.7463,53.7559,9943.0
2024-05-16 13:00:00,56.15,56.18,56.07,56.08,28447.0,53.7559,53.7846,53.6793,53.6889,28447.0
2024-05-16 13:10:00,56.08,56.16,56.05,56.07,14815.0,53.6889,53.7655,53.6602,53.6793,14815.0
2024-05-16 13:20:00,56.07,56.09,56.02,56.03,14330.0,53.6793,53.6985,53.6314,53.641,14330.0
2024-05-16 13:30:00,56.03,56.07,55.99,56.05,15364.0,53.641,53.6793,53.6027,53.6602,15364.0
2024-05-16 13:40:00,56.04,56.15,56.02,56.15,111507.0,53.6506,53.7559,53.6314,53.7559,111507.0
2024-05-16 13:50:00,56.15,56.18,56.08,56.14,12242.0,53.7559,53.7846,53.6889,53.7463,12242.0
2024-05-16 14:00:00,56.15,56.19,56.12,56.15,34195.0,53.7559,53.7942,53.7272,53.7559,34195.0
2024-05-16 14:10:00,56.15,56.26,56.12,56.16,29191.0,53.7559,53.8612,53.7272,53.7655,29191.0
2024-05-16 14:20:00,56.15,56.15,56.07,56.09,23406.0,53.7559,53.7559,53.6793,53.6985,23406.0
2024-05-16 14:30:00,56.07,56.08,56.0,56.03,38946.0,53.6793,53.6889,53.6123,53.641,38946.0
2024-05-16 14:40:00,56.03,56.04,55.97,55.98,29894.0,53.641,53.6506,53.5836,53.5932,29894.0
2024-05-16 14:50:00,55.98,56.0,55.93,55.96,25818.0,53.5932,53.6123,53.5453,53.574,25818.0
2024-05-16 15:00:00,55.96,55.97,55.89,55.92,24266.0,53.574,53.5836,53.507,53.5357,24266.0
2024-05-16 15:10:00,55.93,56.01,55.89,55.99,30098.0,53.5453,53.6219,53.507,53.6027,30098.0
2024-05-16 15:20:00,55.98,56.02,55.95,55.99,36619.0,53.5932,53.6314,53.5644,53.6027,36619.0
2024-05-16 15:30:00,55.99,56.03,55.79,55.81,102041.0,53.6027,53.641,53.4113,53.4304,102041.0
2024-05-16 15:40:00,55.83,55.87,55.75,55.83,39774.0,53.4496,53.4878,53.373,53.4496,39774.0
2024-05-16 15:50:00,55.82,55.96,55.8,55.85,182233.0,53.44,53.574,53.4208,53.4687,182233.0
2024-05-17 09:30:00,55.55,55.81,55.34,55.37,131921.0,53.1815,53.4304,52.9804,53.0092,131921.0
2024-05-17 09:40:00,55.37,55.69,55.37,55.67,16253.0,53.0092,53.3155,53.0092,53.2964,16253.0
2024-05-17 09:50:00,55.67,55.72,55.59,55.64,18575.0,53.2964,53.3442,53.2198,53.2677,18575.0
2024-05-17 10:00:00,55.65,55.74,55.59,55.74,19552.0,53.2772,53.3634,53.2198,53.3634,19552.0
2024-05-17 10:10:00,55.72,55.77,55.64,55.69,14378.0,53.3442,53.3921,53.2677,53.3155,14378.0
2024-05-17 10:20:00,55.7,55.75,55.65,55.65,23017.0,53.3251,53.373,53.2772,53.2772,23017.0
2024-05-17 10:30:00,55.63,55.67,55.62,55.65,22938.0,53.2581,53.2964,53.2485,53.2772,22938.0
2024-05-17 10:40:00,55.65,55.72,55.62,55.7,20008.0,53.2772,53.3442,53.2485,53.3251,20008.0
2024-05-17 10:50:00,55.69,55.75,55.67,55.74,37425.0,53.3155,53.373,53.2964,53.3634,37425.0
2024-05-17 11:00:00,55.75,55.84,55.73,55.82,13896.0,53.373,53.4591,53.3538,53.44,13896.0
2024-05-17 11:10:00,55.82,55.82,55.71,55.73,11000.0,53.44,53.44,53.3347,53.3538,11000.0
2024-05-17 11:20:00,55.72,55.79,55.72,55.76,13102.0,53.3442,53.4113,53.3442,53.3825,13102.0
2024-05-17 11:30:00,55.75,55.76,55.7,55.73,12282.0,53.373,53.3825,53.3251,53.3538,12282.0
2024-05-17 11:40:00,55.72,55.77,55.72,55.75,11390.0,53.3442,53.3921,53.3442,53.373,11390.0
2024-05-17 11:50:00,55.76,55.77,55.73,55.73,16415.0,53.3825,53.3921,53.3538,53.3538,16415.0
2024-05-17 12:00:00,55.74,55.82,55.73,55.75,41349.0,53.3634,53.44,53.3538,53.373,41349.0
2024-05-17 12:10:00,55.75,55.75,55.67,55.7,22215.0,53.373,53.373,53.2964,53.3251,22215.0
2024-05-17 12:20:00,55.7,55.7,55.62,55.63,12665.0,53.3251,53.3251,53.2485,53.2581,12665.0
2024-05-17 12:30:00,55.63,55.63,55.56,55.61,12629.0,53.2581,53.2581,53.1911,53.2389,12629.0
2024-05-17 12:40:00,55.59,55.62,55.56,55.61,11468.0,53.2198,53.2485,53.1911,53.2389,11468.0
2024-05-17 12:50:00,55.61,55.61,55.52,55.53,11458.0,53.2389,53.2389,53.1528,53.1623,11458.0
2024-05-17 13:00:00,55.53,55.57,55.5,55.53,18483.0,53.1623,53.2006,53.1336,53.1623,18483.0
2024-05-17 13:10:00,55.53,55.56,55.52,55.54,12470.0,53.1623,53.1911,53.1528,53.1719,12470.0
2024-05-17 13:20:00,55.54,55.56,55.53,55.55,13481.0,53.1719,53.1911,53.1623,53.1815,13481.0
2024-05-17 13:30:00,55.55,55.56,55.42,55.48,41340.0,53.1815,53.1911,53.057,53.1145,41340.0
2024-05-17 13:40:00,55.48,55.56,55.47,55.51,38637.0,53.1145,53.1911,53.1049,53.1432,38637.0
2024-05-17 13:50:00,55.5,55.52,55.47,55.47,19418.0,53.1336,53.1528,53.1049,53.1049,19418.0
2024-05-17 14:00:00,55.47,55.49,55.45,55.48,32017.0,53.1049,53.124,53.0858,53.1145,32017.0
2024-05-17 14:10:00,55.49,55.5,55.42,55.43,17982.0,53.124,53.1336,53.057,53.0666,17982.0
2024-05-17 14:20:00,55.43,55.45,55.4,55.41,17979.0,53.0666,53.0858,53.0379,53.0475,17979.0
2024-05-17 14:30:00,55.41,55.45,55.34,55.35,20418.0,53.0475,53.0858,52.9804,52.99,20418.0
2024-05-17 14:40:00,55.34,55.38,55.32,55.38,40674.0,52.9804,53.0187,52.9613,53.0187,40674.0
2024-05-17 14:50:00,55.38,55.42,55.37,55.4,45812.0,53.0187,53.057,53.0092,53.0379,45812.0
2024-05-17 15:00:00,55.41,55.46,55.36,55.45,33971.0,53.0475,53.0953,52.9996,53.0858,33971.0
2024-05-17 15:10:00,55.45,55.6,55.42,55.45,44460.0,53.0858,53.2294,53.057,53.0858,44460.0
2024-05-17 15:20:00,55.46,55.46,55.39,55.4,39901.0,53.0953,53.0953,53.0283,53.0379,39901.0
2024-05-17 15:30:00,55.41,55.45,55.37,55.38,66863.0,53.0475,53.0858,53.0092,53.0187,66863.0
2024-05-17 15:40:00,55.38,55.51,55.33,55.45,89232.0,53.0187,53.1432,52.9709,53.0858,89232.0
2024-05-17 15:50:00,55.45,55.54,55.39,55.54,221454.0,53.0858,53.1719,53.0283,53.1719,221454.0
2024-05-20 09:30:00,55.78,55.78,55.41,55.59,70939.0,53.4017,53.4017,53.0475,53.2198,70939.0
2024-05-20 09:40:00,55.59,55.65,55.36,55.64,56176.0,53.2198,53.2772,52.9996,53.2677,56176.0
2024-05-20 09:50:00,55.64,55.81,55.63,55.72,33139.0,53.2677,53.4304,53.2581,53.3442,33139.0
2024-05-20 10:00:00,55.7,55.72,55.57,55.66,27787.0,53.3251,53.3442,53.2006,53.2868,27787.0
2024-05-20 10:10:00,55.66,55.79,55.64,55.73,38707.0,53.2868,53.4113,53.2677,53.3538,38707.0
2024-05-20 10:20:00,55.73,55.75,55.56,55.61,19118.0,53.3538,53.373,53.1911,53.2389,19118.0
2024-05-20 10:30:00,55.62,55.67,55.46,55.48,21523.0,53.2485,53.2964,53.0953,53.1145,21523.0
2024-05-20 10:40:00,55.48,55.56,55.46,55.48,20550.0,53.1145,53.1911,53.0953,53.1145,20550.0
2024-05-20 10:50:00,55.48,55.61,55.47,55.59,16895.0,53.1145,53.2389,53.1049,53.2198,16895.0
2024-05-20 11:00:00,55.59,55.7,55.58,55.66,15269.0,53.2198,53.3251,53.2102,53.2868,15269.0
2024-05-20 11:10:00,55.65,55.7,55.63,55.68,20662.0,53.2772,53.3251,53.2581,53.3059,20662.0
2024-05-20 11:20:00,55.7,55.76,55.67,55.7,15414.0,53.3251,53.3825,53.2964,53.3251,15414.0
2024-05-20 11:30:00,55.7,55.72,55.62,55.72,18753.0,53.3251,53.3442,53.2485,53.3442,18753.0
2024-05-20 11:40:00,55.71,55.71,55.57,55.59,20223.0,53.3347,53.3347,53.2006,53.2198,20223.0
2024-05-20 11:50:00,55.6,55.63,55.54,55.55,20431.0,53.2294,53.2581,53.1719,53.1815,20431.0
2024-05-20 12:00:00,55.54,55.59,55.51,55.59,14356.0,53.1719,53.2198,53.1432,53.2198,14356.0
2024-05-20 12:10:00,55.6,55.65,55.58,55.64,13447.0,53.2294,53.2772,53.2102,53.2677,13447.0
2024-05-20 12:20:00,55.64,55.64,55.54,55.58,17030.0,53.2677,53.2677,53.1719,53.2102,17030.0
2024-05-20 12:30:00,55.59,55.6,55.54,55.57,15626.0,53.2198,53.2294,53.1719,53.2006,15626.0
2024-05-20 12:40:00,55.57,55.62,55.56,55.59,10675.0,53.2006,53.2485,53.1911,53.2198,10675.0
2024-05-20 12:50:00,55.58,55.62,55.54,55.55,16194.0,53.2102,53.2485,53.1719,53.1815,16194.0
2024-05-20 13:00:00,55.55,55.71,55.54,55.71,17954.0,53.1815,53.3347,53.1719,53.3347,17954.0
2024-05-20 13:10:00,55.71,55.81,55.69,55.77,27398.0,53.3347,53.4304,53.3155,53.3921,27398.0
2024-05-20 13:20:00,55.78,55.83,55.75,55.78,22034.0,53.4017,53.4496,53.373,53.4017,22034.0
2024-05-20 13:30:00,55.78,55.88,55.75,55.8,55697.0,53.4017,53.4974,53.373,53.4208,55697.0
2024-05-20 13:40:00,55.81,55.83,55.77,55.77,19880.0,53.4304,53.4496,53.3921,53.3921,19880.0
2024-05-20 13:50:00,55.77,55.83,55.73,55.82,36399.0,53.3921,53.4496,53.3538,53.44,36399.0
2024-05-20 14:00:00,55.83,55.88,55.78,55.82,27546.0,53.4496,53.4974,53.4017,53.44,27546.0
2024-05-20 14:10:00,55.82,55.89,55.8,55.87,27477.0,53.44,53.507,53.4208,53.4878,27477.0
2024-05-20 14:20:00,55.87,56.05,55.86,56.04,38786.0,53.4878,53.6602,53.4783,53.6506,38786.0
2024-05-20 14:30:00,56.05,56.06,56.01,56.04,21116.0,53.6602,53.6697,53.6219,53.6506,21116.0
2024-05-20 14:40:00,56.06,56.06,55.95,55.96,20841.0,53.6697,53.6697,53.5644,53.574,20841.0
2024-05-20 14:50:00,55.96,55.98,55.92,55.94,23859.0,53.574,53.5932,53.5357,53.5549,23859.0
2024-05-20 15:00:00,55.94,56.04,55.91,55.91,35757.0,53.5549,53.6506,53.5261,53.5261,35757.0
2024-05-20 15:10:00,55.92,56.0,55.91,56.0,28637.0,53.5357,53.6123,53.5261,53.6123,28637.0
2024-05-20 15:20:00,55.99,56.06,55.88,55.95,39948.0,53.6027,53.6697,53.4974,53.5644,39948.0
2024-05-20 15:30:00,55.96,55.97,55.88,55.96,42559.0,53.574,53.5836,53.4974,53.574,42559.0
2024-05-20 15:40:00,55.96,56.02,55.94,55.95,83980.0,53.574,53.6314,53.5549,53.5644,83980.0
2024-05-20 15:50:00,55.93,56.1,55.89,56.09,319622.0,53.5453,53.708,53.507,53.6985,319622.0
2024-05-21 09:30:00,56.19,56.31,56.08,56.23,46482.0,53.7942,53.9091,53.6889,53.8325,46482.0
2024-05-21 09:40:00,56.21,56.44,56.21,56.37,29121.0,53.8133,54.0335,53.8133,53.9665,29121.0
2024-05-21 09:50:00,56.36,56.62,56.32,56.58,46955.0,53.957,54.2059,53.9187,54.1676,46955.0
2024-05-21 10:00:00,56.57,56.76,56.53,56.69,29201.0,54.158,54.3399,54.1197,54.2729,29201.0
2024-05-21 10:10:00,56.68,56.72,56.56,56.58,42975.0,54.2633,54.3016,54.1484,54.1676,42975.0
2024-05-21 10:20:00,56.59,56.79,56.58,56.79,31051.0,54.1771,54.3686,54.1676,54.3686,31051.0
2024-05-21 10:30:00,56.78,56.78,56.5,56.53,61164.0,54.359,54.359,54.091,54.1197,61164.0
2024-05-21 10:40:00,56.54,56.58,56.43,56.51,51708.0,54.1293,54.1676,54.024,54.1006,51708.0
2024-05-21 10:50:00,56.52,56.54,56.39,56.42,35368.0,54.1101,54.1293,53.9857,54.0144,35368.0
2024-05-21 11:00:00,56.38,56.38,56.29,56.33,15236.0,53.9761,53.9761,53.8899,53.9282,15236.0
2024-05-21 11:10:00,56.32,56.45,56.27,56.45,31689.0,53.9187,54.0431,53.8708,54.0431,31689.0
2024-05-21 11:20:00,56.45,56.47,56.33,56.35,17367.0,54.0431,54.0623,53.9282,53.9474,17367.0
2024-05-21 11:30:00,56.34,56.41,56.32,56.34,40426.0,53.9378,54.0048,53.9187,53.9378,40426.0
2024-05-21 11:40:00,56.33,56.35,56.23,56.27,25688.0,53.9282,53.9474,53.8325,53.8708,25688.0
2024-05-21 11:50:00,56.28,56.3,56.21,56.3,21073.0,53.8804,53.8995,53.8133,53.8995,21073.0
2024-05-21 12:00:00,56.3,56.41,56.3,56.34,23166.0,53.8995,54.0048,53.8995,53.9378,23166.0
2024-05-21 12:10:00,56.35,56.36,56.3,56.33,22800.0,53.9474,53.957,53.8995,53.9282,22800.0
2024-05-21 12:20:00,56.33,56.37,56.31,56.37,32415.0,53.9282,53.9665,53.9091,53.9665,32415.0
2024-05-21 12:30:00,56.36,56.45,56.35,56.45,24192.0,53.957,54.0431,53.9474,54.0431,24192.0
2024-05-21 12:40:00,56.45,56.49,56.44,56.48,19715.0,54.0431,54.0814,54.0335,54.0718,19715.0
2024-05-21 12:50:00,56.49,56.54,56.49,56.54,20835.0,54.0814,54.1293,54.0814,54.1293,20835.0
2024-05-21 13:00:00,56.54,56.57,56.48,56.57,36463.0,54.1293,54.158,54.0718,54.158,36463.0
2024-05-21 13:10:00,56.59,56.59,56.53,56.57,30665.0,54.1771,54.1771,54.1197,54.158,30665.0
2024-05-21 13:20:00,56.58,56.7,56.57,56.65,19930.0,54.1676,54.2825,54.158,54.2346,19930.0
2024-05-21 13:30:00,56.66,56.69,56.6,56.62,48400.0,54.2442,54.2729,54.1867,54.2059,48400.0
2024-05-21 13:40:00,56.62,56.65,56.58,56.58,47665.0,54.2059,54.2346,54.1676,54.1676,47665.0
2024-05-21 13:50:00,56.58,56.64,56.55,56.64,20029.0,54.1676,54.225,54.1389,54.225,20029.0
2024-05-21 14:00:00,56.65,56.65,56.53,56.63,46806.0,54.2346,54.2346,54.1197,54.2154,46806.0
2024-05-21 14:10:00,56.63,56.67,56.58,56.61,18159.0,54.2154,54.2537,54.1676,54.1963,18159.0
2024-05-21 14:20:00,56.61,56.65,56.6,56.62,21412.0,54.1963,54.2346,54.1867,54.2059,21412.0
2024-05-21 14:30:00,56.62,56.66,56.61,56.64,21604.0,54.2059,54.2442,54.1963,54.225,21604.0
2024-05-21 14:40:00,56.64,56.64,56.54,56.55,22642.0,54.225,54.225,54.1293,54.1389,22642.0
2024-05-21 14:50:00,56.55,56.58,56.52,56.56,22567.0,54.1389,54.1676,54.1101,54.1484,22567.0
2024-05-21 15:00:00,56.57,56.64,56.53,56.63,44146.0,54.158,54.225,54.1197,54.2154,44146.0
2024-05-21 15:10:00,56.63,56.67,56.61,56.64,25791.0,54.2154,54.2537,54.1963,54.225,25791.0
2024-05-21 15:20:00,56.64,56.66,56.59,56.64,31006.0,54.225,54.2442,54.1771,54.225,31006.0
2024-05-21 15:30:00,56.64,56.72,56.62,56.65,54292.0,54.225,54.3016,54.2059,54.2346,54292.0
2024-05-21 15:40:00,56.65,56.66,56.61,56.61,46164.0,54.2346,54.2442,54.1963,54.1963,46164.0
2024-05-21 15:50:00,56.62,56.76,56.51,56.73,274786.0,54.2059,54.3399,54.1006,54.3112,274786.0
2024-05-22 09:30:00,56.44,56.57,56.08,56.14,66281.0,54.0335,54.158,53.6889,53.7463,66281.0
2024-05-22 09:40:00,56.13,56.24,56.03,56.07,36137.0,53.7368,53.8421,53.641,53.6793,36137.0
2024-05-22 09:50:00,56.06,56.24,56.02,56.21,25370.0,53.6697,53.8421,53.6314,53.8133,25370.0
2024-05-22 10:00:00,56.21,56.28,56.11,56.19,38049.0,53.8133,53.8804,53.7176,53.7942,38049.0
2024-05-22 10:10:00,56.19,56.26,56.16,56.25,57686.0,53.7942,53.8612,53.7655,53.8516,57686.0
2024-05-22 10:20:00,56.25,56.25,56.03,56.05,39867.0,53.8516,53.8516,53.641,53.6602,39867.0
2024-05-22 10:30:00,56.06,56.16,56.06,56.14,32744.0,53.6697,53.7655,53.6697,53.7463,32744.0
2024-05-22 10:40:00,56.13,56.16,56.08,56.16,25390.0,53.7368,53.7655,53.6889,53.7655,25390.0
2024-05-22 10:50:00,56.17,56.28,56.16,56.19,26782.0,53.7751,53.8804,53.7655,53.7942,26782.0
2024-05-22 11:00:00,56.19,56.21,56.15,56.17,27007.0,53.7942,53.8133,53.7559,53.7751,27007.0
2024-05-22 11:10:00,56.18,56.25,56.15,56.18,30571.0,53.7846,53.8516,53.7559,53.7846,30571.0
2024-05-22 11:20:00,56.18,56.26,56.16,56.25,22131.0,53.7846,53.8612,53.7655,53.8516,22131.0
2024-05-22 11:30:00,56.24,56.32,56.24,56.3,35736.0,53.8421,53.9187,53.8421,53.8995,35736.0
2024-05-22 11:40:00,56.3,56.31,56.2,56.27,37035.0,53.8995,53.9091,53.8038,53.8708,37035.0
2024-05-22 11:50:00,56.27,56.31,56.19,56.26,35198.0,53.8708,53.9091,53.7942,53.8612,35198.0
2024-05-22 12:00:00,56.26,56.26,56.11,56.14,29614.0,53.8612,53.8612,53.7176,53.7463,29614.0
2024-05-22 12:10:00,56.14,56.17,56.09,56.12,25546.0,53.7463,53.7751,53.6985,53.7272,25546.0
2024-05-22 12:20:00,56.13,56.13,56.0,56.01,37441.0,53.7368,53.7368,53.6123,53.6219,37441.0
2024-05-22 12:30:00,56.02,56.02,55.85,55.87,18113.0,53.6314,53.6314,53.4687,53.4878,18113.0
2024-05-22 12:40:00,55.87,55.92,55.85,55.91,15518.0,53.4878,53.5357,53.4687,53.5261,15518.0
2024-05-22 12:50:00,55.91,55.93,55.83,55.87,14448.0,53.5261,53.5453,53.4496,53.4878,14448.0
2024-05-22 13:00:00,55.88,55.92,55.88,55.91,12059.0,53.4974,53.5357,53.4974,53.5261,12059.0
2024-05-22 13:10:00,55.91,55.99,55.9,55.98,16655.0,53.5261,53.6027,53.5166,53.5932,16655.0
2024-05-22 13:20:00,55.98,56.03,55.94,56.02,34267.0,53.5932,53.641,53.5549,53.6314,34267.0
2024-05-22 13:30:00,56.03,56.04,55.84,55.85,48292.0,53.641,53.6506,53.4591,53.4687,48292.0
2024-05-22 13:40:00,55.85,55.86,55.78,55.85,32179.0,53.4687,53.4783,53.4017,53.4687,32179.0
2024-05-22 13:50:00,55.84,55.9,55.83,55.88,22157.0,53.4591,53.5166,53.4496,53.4974,22157.0
2024-05-22 14:00:00,55.89,55.9,55.74,55.75,31350.0,53.507,53.5166,53.3634,53.373,31350.0
2024-05-22 14:10:00,55.74,55.8,55.72,55.75,18835.0,53.3634,53.4208,53.3442,53.373,18835.0
2024-05-22 14:20:00,55.75,55.77,55.66,55.66,22234.0,53.373,53.3921,53.2868,53.2868,22234.0
2024-05-22 14:30:00,55.64,55.7,55.59,55.61,25001.0,53.2677,53.3251,53.2198,53.2389,25001.0
2024-05-22 14:40:00,55.6,55.61,55.52,55.55,26538.0,53.2294,53.2389,53.1528,53.1815,26538.0
2024-05-22 14:50:00,55.56,55.6,55.53,55.55,22978.0,53.1911,53.2294,53.1623,53.1815,22978.0
2024-05-22 15:00:00,55.55,55.69,55.54,55.63,25179.0,53.1815,53.3155,53.1719,53.2581,25179.0
2024-05-22 15:10:00,55.63,55.66,55.57,55.58,37241.0,53.2581,53.2868,53.2006,53.2102,37241.0
2024-05-22 15:20:00,55.57,55.64,55.54,55.55,31049.0,53.2006,53.2677,53.1719,53.1815,31049.0
2024-05-22 15:30:00,55.55,55.65,55.54,55.57,52157.0,53.1815,53.2772,53.1719,53.2006,52157.0
2024-05-22 15:40:00,55.57,55.58,55.44,55.52,81164.0,53.2006,53.2102,53.0762,53.1528,81164.0
2024-05-22 15:50:00,55.52,55.57,55.33,55.52,528724.0,53.1528,53.2006,52.9709,53.1528,528724.0
2024-05-23 09:30:00,55.09,55.09,54.49,54.62,90642.0,52.7411,52.7411,52.1667,52.2911,90642.0
2024-05-23 09:40:00,54.69,54.88,54.61,54.72,36225.0,52.3582,52.5401,52.2816,52.3869,36225.0
2024-05-23 09:50:00,54.7,54.73,54.45,54.46,23210.0,52.3677,52.3965,52.1284,52.138,23210.0
2024-05-23 10:00:00,54.4,54.54,54.31,54.32,26883.0,52.0805,52.2146,51.9944,52.0039,26883.0
2024-05-23 10:10:00,54.31,54.59,54.31,54.55,29171.0,51.9944,52.2624,51.9944,52.2241,29171.0
2024-05-23 10:20:00,54.54,54.86,54.54,54.83,26852.0,52.2146,52.5209,52.2146,52.4922,26852.0
2024-05-23 10:30:00,54.83,54.84,54.69,54.81,22555.0,52.4922,52.5018,52.3582,52.473,22555.0
2024-05-23 10:40:00,54.8,54.81,54.67,54.69,28621.0,52.4635,52.473,52.339,52.3582,28621.0
2024-05-23 10:50:00,54.68,54.73,54.64,54.66,36317.0,52.3486,52.3965,52.3103,52.3294,36317.0
2024-05-23 11:00:00,54.66,54.67,54.54,54.62,30068.0,52.3294,52.339,52.2146,52.2911,30068.0
2024-05-23 11:10:00,54.61,54.62,54.5,54.52,24759.0,52.2816,52.2911,52.1763,52.1954,24759.0
2024-05-23 11:20:00,54.51,54.55,54.45,54.48,22613.0,52.1858,52.2241,52.1284,52.1571,22613.0
2024-05-23 11:30:00,54.47,54.47,54.4,54.41,14406.0,52.1475,52.1475,52.0805,52.0901,14406.0
2024-05-23 11:40:00,54.41,54.45,54.38,54.4,18524.0,52.0901,52.1284,52.0614,52.0805,18524.0
2024-05-23 11:50:00,54.4,54.54,54.39,54.52,26021.0,52.0805,52.2146,52.0709,52.1954,26021.0
2024-05-23 12:00:00,54.51,54.6,54.5,54.55,19522.0,52.1858,52.272,52.1763,52.2241,19522.0
2024-05-23 12:10:00,54.54,54.56,54.48,54.55,19998.0,52.2146,52.2337,52.1571,52.2241,19998.0
2024-05-23 12:20:00,54.55,54.57,54.48,54.55,18246.0,52.2241,52.2433,52.1571,52.2241,18246.0
2024-05-23 12:30:00,54.54,54.6,54.53,54.54,10204.0,52.2146,52.272,52.205,52.2146,10204.0
2024-05-23 12:40:00,54.54,54.54,54.41,54.43,34830.0,52.2146,52.2146,52.0901,52.1092,34830.0
2024-05-23 12:50:00,54.41,54.43,54.32,54.36,22343.0,52.0901,52.1092,52.0039,52.0422,22343.0
2024-05-23 13:00:00,54.35,54.38,54.33,54.36,18254.0,52.0327,52.0614,52.0135,52.0422,18254.0
2024-05-23 13:10:00,54.36,54.36,54.27,54.28,21123.0,52.0422,52.0422,51.9561,51.9656,21123.0
2024-05-23 13:20:00,54.27,54.31,54.22,54.3,42040.0,51.9561,51.9944,51.9082,51.9848,42040.0
2024-05-23 13:30:00,54.3,54.3,54.17,54.18,24752.0,51.9848,51.9848,51.8603,51.8699,24752.0
2024-05-23 13:40:00,54.18,54.24,54.17,54.19,28652.0,51.8699,51.9273,51.8603,51.8795,28652.0
2024-05-23 13:50:00,54.2,54.26,54.12,54.15,25490.0,51.889,51.9465,51.8125,51.8412,25490.0
2024-05-23 14:00:00,54.15,54.17,54.09,54.14,28104.0,51.8412,51.8603,51.7837,51.8316,28104.0
2024-05-23 14:10:00,54.14,54.26,54.12,54.15,39540.0,51.8316,51.9465,51.8125,51.8412,39540.0
2024-05-23 14:20:00,54.15,54.26,54.13,54.16,47753.0,51.8412,51.9465,51.822,51.8508,47753.0
2024-05-23 14:30:00,54.16,54.36,54.14,54.32,55079.0,51.8508,52.0422,51.8316,52.0039,55079.0
2024-05-23 14:40:00,54.32,54.39,54.31,54.33,29704.0,52.0039,52.0709,51.9944,52.0135,29704.0
2024-05-23 14:50:00,54.32,54.32,54.22,54.23,30533.0,52.0039,52.0039,51.9082,51.9178,30533.0
2024-05-23 15:00:00,54.23,54.33,54.21,54.24,33292.0,51.9178,52.0135,51.8986,51.9273,33292.0
2024-05-23 15:10:00,54.25,54.3,54.23,54.25,32031.0,51.9369,51.9848,51.9178,51.9369,32031.0
2024-05-23 15:20:00,54.25,54.25,54.11,54.19,47037.0,51.9369,51.9369,51.8029,51.8795,47037.0
2024-05-23 15:30:00,54.19,54.22,54.15,54.18,39501.0,51.8795,51.9082,51.8412,51.8699,39501.0
2024-05-23 15:40:00,54.16,54.18,54.06,54.14,50491.0,51.8508,51.8699,51.755,51.8316,50491.0
2024-05-23 15:50:00,54.14,54.15,54.02,54.06,331765.0,51.8316,51.8412,51.7167,51.755,331765.0
2024-05-24 09:30:00,54.06,54.19,53.9,54.11,47311.0,51.755,51.8795,51.6018,51.8029,47311.0
2024-05-24 09:40:00,54.13,54.16,54.02,54.04,18665.0,51.822,51.8508,51.7167,51.7359,18665.0
2024-05-24 09:50:00,54.03,54.1,53.92,53.92,17918.0,51.7263,51.7933,51.621,51.621,17918.0
2024-05-24 10:00:00,53.94,53.99,53.75,53.88,41695.0,51.6401,51.688,51.4582,51.5827,41695.0
2024-05-24 10:10:00,53.88,53.91,53.7,53.8,30842.0,51.5827,51.6114,51.4104,51.5061,30842.0
2024-05-24 10:20:00,53.82,53.99,53.82,53.99,17736.0,51.5253,51.688,51.5253,51.688,17736.0
2024-05-24 10:30:00,53.99,53.99,53.83,53.86,16861.0,51.688,51.688,51.5348,51.5635,16861.0
2024-05-24 10:40:00,53.86,53.9,53.84,53.87,14128.0,51.5635,51.6018,51.5444,51.5731,14128.0
2024-05-24 10:50:00,53.88,53.91,53.81,53.85,13785.0,51.5827,51.6114,51.5157,51.554,13785.0
2024-05-24 11:00:00,53.86,54.1,53.85,54.1,10088.0,51.5635,51.7933,51.554,51.7933,10088.0
2024-05-24 11:10:00,54.1,54.18,54.1,54.14,11236.0,51.7933,51.8699,51.7933,51.8316,11236.0
2024-05-24 11:20:00,54.14,54.14,54.05,54.1,12238.0,51.8316,51.8316,51.7454,51.7933,12238.0
2024-05-24 11:30:00,54.1,54.1,53.99,54.0,14668.0,51.7933,51.7933,51.688,51.6976,14668.0
2024-05-24 11:40:00,54.0,54.03,53.86,53.88,15747.0,51.6976,51.7263,51.5635,51.5827,15747.0
2024-05-24 11:50:00,53.87,53.94,53.86,53.93,16613.0,51.5731,51.6401,51.5635,51.6306,16613.0
2024-05-24 12:00:00,53.91,53.99,53.89,53.98,17963.0,51.6114,51.688,51.5923,51.6784,17963.0
2024-05-24 12:10:00,53.99,54.03,53.98,54.0,17165.0,51.688,51.7263,51.6784,51.6976,17165.0
2024-05-24 12:20:00,54.0,54.02,53.98,54.01,14325.0,51.6976,51.7167,51.6784,51.7072,14325.0
2024-05-24 12:30:00,54.01,54.04,53.99,54.0,9420.0,51.7072,51.7359,51.688,51.6976,9420.0
2024-05-24 12:40:00,53.98,54.0,53.94,53.99,21244.0,51.6784,51.6976,51.6401,51.688,21244.0
2024-05-24 12:50:00,53.99,54.06,53.99,54.02,10248.0,51.688,51.755,51.688,51.7167,10248.0
2024-05-24 13:00:00,54.03,54.04,53.92,53.93,11557.0,51.7263,51.7359,51.621,51.6306,11557.0
2024-05-24 13:10:00,53.92,53.99,53.91,53.98,14047.0,51.621,51.688,51.6114,51.6784,14047.0
2024-05-24 13:20:00,53.98,54.05,53.94,54.01,18428.0,51.6784,51.7454,51.6401,51.7072,18428.0
2024-05-24 13:30:00,54.01,54.06,53.99,54.05,15906.0,51.7072,51.755,51.688,51.7454,15906.0
2024-05-24 13:40:00,54.05,54.06,54.02,54.04,11056.0,51.7454,51.755,51.7167,51.7359,11056.0
2024-05-24 13:50:00,54.04,54.04,53.96,53.97,16996.0,51.7359,51.7359,51.6593,51.6689,16996.0
2024-05-24 14:00:00,53.96,54.0,53.96,53.98,13910.0,51.6593,51.6976,51.6593,51.6784,13910.0
2024-05-24 14:10:00,53.98,53.99,53.92,53.95,37621.0,51.6784,51.688,51.621,51.6497,37621.0
2024-05-24 14:20:00,53.94,53.95,53.9,53.91,11539.0,51.6401,51.6497,51.6018,51.6114,11539.0
2024-05-24 14:30:00,53.92,53.94,53.88,53.91,24012.0,51.621,51.6401,51.5827,51.6114,24012.0
2024-05-24 14:40:00,53.93,53.99,53.92,53.95,79597.0,51.6306,51.688,51.621,51.6497,79597.0
2024-05-24 14:50:00,53.95,53.96,53.83,53.83,27262.0,51.6497,51.6593,51.5348,51.5348,27262.0
2024-05-24 15:00:00,53.84,53.84,53.78,53.8,20181.0,51.5444,51.5444,51.487,51.5061,20181.0
2024-05-24 15:10:00,53.8,53.86,53.79,53.86,28650.0,51.5061,51.5635,51.4965,51.5635,28650.0
2024-05-24 15:20:00,53.86,53.86,53.75,53.76,39675.0,51.5635,51.5635,51.4582,51.4678,39675.0
2024-05-24 15:30:00,53.75,53.83,53.73,53.82,47191.0,51.4582,51.5348,51.4391,51.5253,47191.0
2024-05-24 15:40:00,53.82,53.82,53.67,53.7,77251.0,51.5253,51.5253,51.3816,51.4104,77251.0
2024-05-24 15:50:00,53.68,53.76,53.64,53.74,172312.0,51.3912,51.4678,51.3529,51.4487,172312.0
2024-05-28 09:30:00,53.93,54.25,53.58,54.08,78981.0,51.6306,51.9369,51.2955,51.7742,78981.0
2024-05-28 09:40:00,54.16,54.6,54.07,54.57,56410.0,51.8508,52.272,51.7646,52.2433,56410.0
2024-05-28 09:50:00,54.57,54.67,54.33,54.36,58405.0,52.2433,52.339,52.0135,52.0422,58405.0
2024-05-28 10:00:00,54.37,54.45,54.12,54.21,37574.0,52.0518,52.1284,51.8125,51.8986,37574.0
2024-05-28 10:10:00,54.2,54.26,54.05,54.14,33083.0,51.889,51.9465,51.7454,51.8316,33083.0
2024-05-28 10:20:00,54.11,54.17,53.97,54.01,31961.0,51.8029,51.8603,51.6689,51.7072,31961.0
2024-05-28 10:30:00,54.01,54.08,53.92,54.02,34373.0,51.7072,51.7742,51.621,51.7167,34373.0
2024-05-28 10:40:00,54.02,54.04,53.92,53.98,33524.0,51.7167,51.7359,51.621,51.6784,33524.0
2024-05-28 10:50:00,53.97,54.01,53.83,53.87,29065.0,51.6689,51.7072,51.5348,51.5731,29065.0
2024-05-28 11:00:00,53.89,53.91,53.81,53.91,56605.0,51.5923,51.6114,51.5157,51.6114,56605.0
2024-05-28 11:10:00,53.9,54.03,53.87,54.03,23894.0,51.6018,51.7263,51.5731,51.7263,23894.0
2024-05-28 11:20:00,54.03,54.12,54.0,54.08,40527.0,51.7263,51.8125,51.6976,51.7742,40527.0
2024-05-28 11:30:00,54.09,54.14,54.07,54.09,53727.0,51.7837,51.8316,51.7646,51.7837,53727.0
2024-05-28 11:40:00,54.09,54.09,53.96,53.97,26976.0,51.7837,51.7837,51.6593,51.6689,26976.0
2024-05-28 11:50:00,53.97,54.03,53.95,54.0,22381.0,51.6689,51.7263,51.6497,51.6976,22381.0
2024-05-28 12:00:00,53.99,54.01,53.94,53.98,30524.0,51.688,51.7072,51.6401,51.6784,30524.0
2024-05-28 12:10:00,53.98,54.05,53.96,54.03,17002.0,51.6784,51.7454,51.6593,51.7263,17002.0
2024-05-28 12:20:00,54.04,54.1,54.03,54.1,14554.0,51.7359,51.7933,51.7263,51.7933,14554.0
2024-05-28 12:30:00,54.1,54.11,54.02,54.05,27485.0,51.7933,51.8029,51.7167,51.7454,27485.0
2024-05-28 12:40:00,54.05,54.07,54.01,54.07,19140.0,51.7454,51.7646,51.7072,51.7646,19140.0
2024-05-28 12:50:00,54.06,54.07,53.88,53.88,14855.0,51.755,51.7646,51.5827,51.5827,14855.0
2024-05-28 13:00:00,53.88,53.92,53.86,53.91,23330.0,51.5827,51.621,51.5635,51.6114,23330.0
2024-05-28 13:10:00,53.92,53.97,53.88,53.97,19747.0,51.621,51.6689,51.5827,51.6689,19747.0
2024-05-28 13:20:00,53.97,53.99,53.77,53.77,28652.0,51.6689,51.688,51.4774,51.4774,28652.0
2024-05-28 13:30:00,53.78,53.86,53.73,53.77,20441.0,51.487,51.5635,51.4391,51.4774,20441.0
2024-05-28 13:40:00,53.77,53.79,53.67,53.71,28700.0,51.4774,51.4965,51.3816,51.4199,28700.0
2024-05-28 13:50:00,53.7,53.75,53.67,53.75,18275.0,51.4104,51.4582,51.3816,51.4582,18275.0
2024-05-28 14:00:00,53.75,53.77,53.69,53.76,19092.0,51.4582,51.4774,51.4008,51.4678,19092.0
2024-05-28 14:10:00,53.76,53.76,53.72,53.76,14374.0,51.4678,51.4678,51.4295,51.4678,14374.0
2024-05-28 14:20:00,53.76,53.79,53.66,53.69,27366.0,51.4678,51.4965,51.3721,51.4008,27366.0
2024-05-28 14:30:00,53.68,53.72,53.66,53.72,30156.0,51.3912,51.4295,51.3721,51.4295,30156.0
2024-05-28 14:40:00,53.72,53.78,53.71,53.77,22415.0,51.4295,51.487,51.4199,51.4774,22415.0
2024-05-28 14:50:00,53.78,53.79,53.74,53.77,28541.0,51.487,51.4965,51.4487,51.4774,28541.0
2024-05-28 15:00:00,53.77,53.79,53.7,53.74,37892.0,51.4774,51.4965,51.4104,51.4487,37892.0
2024-05-28 15:10:00,53.76,53.79,53.69,53.7,31749.0,51.4678,51.4965,51.4008,51.4104,31749.0
2024-05-28 15:20:00,53.69,53.72,53.62,53.63,29776.0,51.4008,51.4295,51.3338,51.3434,29776.0
2024-05-28 15:30:00,53.63,53.7,53.62,53.69,41913.0,51.3434,51.4104,51.3338,51.4008,41913.0
2024-05-28 15:40:00,53.68,53.77,53.67,53.76,53727.0,51.3912,51.4774,51.3816,51.4678,53727.0
2024-05-28 15:50:00,53.76,53.84,53.66,53.74,249796.0,51.4678,51.5444,51.3721,51.4487,249796.0
2024-05-29 09:30:00,53.2,53.34,53.03,53.29,58667.0,50.9317,51.0657,50.7689,51.0178,58667.0
2024-05-29 09:40:00,53.3,53.41,53.2,53.21,39794.0,51.0274,51.1327,50.9317,50.9413,39794.0
2024-05-29 09:50:00,53.22,53.29,53.13,53.22,36921.0,50.9508,51.0178,50.8647,50.9508,36921.0
2024-05-29 10:00:00,53.21,53.33,53.13,53.22,48681.0,50.9413,51.0561,50.8647,50.9508,48681.0
2024-05-29 10:10:00,53.22,53.22,53.03,53.1,155309.0,50.9508,50.9508,50.7689,50.836,155309.0
2024-05-29 10:20:00,53.1,53.32,53.09,53.22,25513.0,50.836,51.0466,50.8264,50.9508,25513.0
2024-05-29 10:30:00,53.23,53.3,53.17,53.23,21699.0,50.9604,51.0274,50.903,50.9604,21699.0
2024-05-29 10:40:00,53.24,53.35,53.24,53.31,29312.0,50.97,51.0753,50.97,51.037,29312.0
2024-05-29 10:50:00,53.32,53.37,53.18,53.21,23399.0,51.0466,51.0944,50.9125,50.9413,23399.0
2024-05-29 11:00:00,53.2,53.24,53.17,53.2,18992.0,50.9317,50.97,50.903,50.9317,18992.0
2024-05-29 11:10:00,53.2,53.28,53.14,53.22,38462.0,50.9317,51.0083,50.8742,50.9508,38462.0
2024-05-29 11:20:00,53.22,53.22,53.08,53.1,41289.0,50.9508,50.9508,50.8168,50.836,41289.0
2024-05-29 11:30:00,53.1,53.23,53.09,53.22,25452.0,50.836,50.9604,50.8264,50.9508,25452.0
2024-05-29 11:40:00,53.22,53.24,53.17,53.23,23025.0,50.9508,50.97,50.903,50.9604,23025.0
2024-05-29 11:50:00,53.23,53.24,53.16,53.22,87626.0,50.9604,50.97,50.8934,50.9508,87626.0
2024-05-29 12:00:00,53.2,53.24,53.13,53.23,66774.0,50.9317,50.97,50.8647,50.9604,66774.0
2024-05-29 12:10:00,53.24,53.29,53.23,53.27,12227.0,50.97,51.0178,50.9604,50.9987,12227.0
2024-05-29 12:20:00,53.27,53.29,53.24,53.29,19006.0,50.9987,51.0178,50.97,51.0178,19006.0
2024-05-29 12:30:00,53.29,53.3,53.25,53.26,15927.0,51.0178,51.0274,50.9796,50.9891,15927.0
2024-05-29 12:40:00,53.26,53.3,53.25,53.28,20772.0,50.9891,51.0274,50.9796,51.0083,20772.0
2024-05-29 12:50:00,53.28,53.29,53.25,53.27,9617.0,51.0083,51.0178,50.9796,50.9987,9617.0
2024-05-29 13:00:00,53.27,53.28,53.2,53.21,32302.0,50.9987,51.0083,50.9317,50.9413,32302.0
2024-05-29 13:10:00,53.22,53.23,53.2,53.21,15690.0,50.9508,50.9604,50.9317,50.9413,15690.0
2024-05-29 13:20:00,53.21,53.29,53.2,53.29,8978.0,50.9413,51.0178,50.9317,51.0178,8978.0
2024-05-29 13:30:00,53.29,53.33,53.26,53.3,29307.0,51.0178,51.0561,50.9891,51.0274,29307.0
2024-05-29 13:40:00,53.3,53.33,53.23,53.26,22152.0,51.0274,51.0561,50.9604,50.9891,22152.0
2024-05-29 13:50:00,53.26,53.35,53.25,53.3,13616.0,50.9891,51.0753,50.9796,51.0274,13616.0
2024-05-29 14:00:00,53.31,53.32,53.23,53.23,11983.0,51.037,51.0466,50.9604,50.9604,11983.0
2024-05-29 14:10:00,53.24,53.24,53.18,53.23,134542.0,50.97,50.97,50.9125,50.9604,134542.0
2024-05-29 14:20:00,53.23,53.34,53.22,53.3,11278.0,50.9604,51.0657,50.9508,51.0274,11278.0
2024-05-29 14:30:00,53.31,53.32,53.24,53.29,18722.0,51.037,51.0466,50.97,51.0178,18722.0
2024-05-29 14:40:00,53.29,53.38,53.27,53.34,24421.0,51.0178,51.104,50.9987,51.0657,24421.0
2024-05-29 14:50:00,53.34,53.36,53.32,53.33,21923.0,51.0657,51.0849,51.0466,51.0561,21923.0
2024-05-29 15:00:00,53.34,53.41,53.32,53.34,26933.0,51.0657,51.1327,51.0466,51.0657,26933.0
2024-05-29 15:10:00,53.34,53.38,53.34,53.38,22012.0,51.0657,51.104,51.0657,51.104,22012.0
2024-05-29 15:20:00,53.38,53.42,53.34,53.38,36286.0,51.104,51.1423,51.0657,51.104,36286.0
2024-05-29 15:30:00,53.38,53.41,53.34,53.41,32414.0,51.104,51.1327,51.0657,51.1327,32414.0
2024-05-29 15:40:00,53.41,53.54,53.41,53.48,81397.0,51.1327,51.2572,51.1327,51.1997,81397.0
2024-05-29 15:50:00,53.48,53.55,53.27,53.33,327127.0,51.1997,51.2668,50.9987,51.0561,327127.0
2024-05-30 09:30:00,53.46,53.79,53.35,53.51,59013.0,51.1806,51.4965,51.0753,51.2285,59013.0
2024-05-30 09:40:00,53.52,53.62,53.26,53.35,37507.0,51.238,51.3338,50.9891,51.0753,37507.0
2024-05-30 09:50:00,53.35,53.43,53.32,53.36,20150.0,51.0753,51.1519,51.0466,51.0849,20150.0
2024-05-30 10:00:00,53.37,53.67,53.25,53.65,115173.0,51.0944,51.3816,50.9796,51.3625,115173.0
2024-05-30 10:10:00,53.63,53.7,53.58,53.66,43779.0,51.3434,51.4104,51.2955,51.3721,43779.0
2024-05-30 10:20:00,53.7,53.72,53.56,53.64,27758.0,51.4104,51.4295,51.2763,51.3529,27758.0
2024-05-30 10:30:00,53.63,53.71,53.54,53.68,34186.0,51.3434,51.4199,51.2572,51.3912,34186.0
2024-05-30 10:40:00,53.67,53.77,53.66,53.73,27119.0,51.3816,51.4774,51.3721,51.4391,27119.0
2024-05-30 10:50:00,53.72,53.74,53.64,53.68,28846.0,51.4295,51.4487,51.3529,51.3912,28846.0
2024-05-30 11:00:00,53.68,53.71,53.63,53.66,14136.0,51.3912,51.4199,51.3434,51.3721,14136.0
2024-05-30 11:10:00,53.66,53.74,53.66,53.73,19232.0,51.3721,51.4487,51.3721,51.4391,19232.0
2024-05-30 11:20:00,53.73,53.75,53.6,53.64,21297.0,51.4391,51.4582,51.3146,51.3529,21297.0
2024-05-30 11:30:00,53.64,53.67,53.56,53.59,31841.0,51.3529,51.3816,51.2763,51.3051,31841.0
2024-05-30 11:40:00,53.59,53.63,53.54,53.61,46948.0,51.3051,51.3434,51.2572,51.3242,46948.0
2024-05-30 11:50:00,53.62,53.68,53.61,53.67,24026.0,51.3338,51.3912,51.3242,51.3816,24026.0
2024-05-30 12:00:00,53.66,53.68,53.62,53.64,25836.0,51.3721,51.3912,51.3338,51.3529,25836.0
2024-05-30 12:10:00,53.64,53.66,53.59,53.64,12606.0,51.3529,51.3721,51.3051,51.3529,12606.0
2024-05-30 12:20:00,53.64,53.68,53.63,53.66,16743.0,51.3529,51.3912,51.3434,51.3721,16743.0
2024-05-30 12:30:00,53.66,53.69,53.65,53.68,19780.0,51.3721,51.4008,51.3625,51.3912,19780.0
2024-05-30 12:40:00,53.67,53.79,53.64,53.77,38942.0,51.3816,51.4965,51.3529,51.4774,38942.0
2024-05-30 12:50:00,53.78,53.89,53.78,53.8,47700.0,51.487,51.5923,51.487,51.5061,47700.0
2024-05-30 13:00:00,53.79,53.92,53.75,53.88,64386.0,51.4965,51.621,51.4582,51.5827,64386.0
2024-05-30 13:10:00,53.89,53.95,53.87,53.89,36222.0,51.5923,51.6497,51.5731,51.5923,36222.0
2024-05-30 13:20:00,53.88,53.95,53.88,53.95,36428.0,51.5827,51.6497,51.5827,51.6497,36428.0
2024-05-30 13:30:00,53.95,53.96,53.9,53.96,22289.0,51.6497,51.6593,51.6018,51.6593,22289.0
2024-05-30 13:40:00,53.96,54.07,53.95,54.07,55645.0,51.6593,51.7646,51.6497,51.7646,55645.0
2024-05-30 13:50:00,54.07,54.15,54.05,54.14,24813.0,51.7646,51.8412,51.7454,51.8316,24813.0
2024-05-30 14:00:00,54.14,54.18,54.12,54.13,26046.0,51.8316,51.8699,51.8125,51.822,26046.0
2024-05-30 14:10:00,54.14,54.15,54.07,54.13,77964.0,51.8316,51.8412,51.7646,51.822,77964.0
2024-05-30 14:20:00,54.13,54.16,54.02,54.08,46075.0,51.822,51.8508,51.7167,51.7742,46075.0
2024-05-30 14:30:00,54.09,54.09,54.0,54.02,29098.0,51.7837,51.7837,51.6976,51.7167,29098.0
2024-05-30 14:40:00,54.03,54.15,54.02,54.14,12182.0,51.7263,51.8412,51.7167,51.8316,12182.0
2024-05-30 14:50:00,54.15,54.22,54.14,54.21,23651.0,51.8412,51.9082,51.8316,51.8986,23651.0
2024-05-30 15:00:00,54.21,54.29,54.17,54.23,64575.0,51.8986,51.9752,51.8603,51.9178,64575.0
2024-05-30 15:10:00,54.23,54.36,54.22,54.32,55297.0,51.9178,52.0422,51.9082,52.0039,55297.0
2024-05-30 15:20:00,54.32,54.44,54.32,54.38,80784.0,52.0039,52.1188,52.0039,52.0614,80784.0
2024-05-30 15:30:00,54.39,54.4,54.26,54.29,79624.0,52.0709,52.0805,51.9465,51.9752,79624.0
2024-05-30 15:40:00,54.29,54.4,54.28,54.37,86479.0,51.9752,52.0805,51.9656,52.0518,86479.0
2024-05-30 15:50:00,54.36,54.36,54.17,54.32,307488.0,52.0422,52.0422,51.8603,52.0039,307488.0
2024-05-31 09:30:00,54.54,54.84,54.26,54.77,97793.0,52.2146,52.5018,51.9465,52.4347,97793.0
2024-05-31 09:40:00,54.78,55.1,54.71,54.89,37152.0,52.4443,52.7507,52.3773,52.5496,37152.0
2024-05-31 09:50:00,54.88,55.08,54.88,54.98,51050.0,52.5401,52.7315,52.5401,52.6358,51050.0
2024-05-31 10:00:00,54.96,55.03,54.8,54.84,44696.0,52.6166,52.6837,52.4635,52.5018,44696.0
2024-05-31 10:10:00,54.84,54.88,54.63,54.79,35918.0,52.5018,52.5401,52.3007,52.4539,35918.0
2024-05-31 10:20:00,54.81,55.11,54.76,55.0,48323.0,52.473,52.7602,52.4252,52.6549,48323.0
2024-05-31 10:30:00,55.0,55.17,54.98,55.09,62760.0,52.6549,52.8177,52.6358,52.7411,62760.0
2024-05-31 10:40:00,55.1,55.25,55.01,55.06,37308.0,52.7507,52.8943,52.6645,52.7124,37308.0
2024-05-31 10:50:00,55.07,55.16,55.02,55.04,30449.0,52.722,52.8081,52.6741,52.6932,30449.0
2024-05-31 11:00:00,55.04,55.09,54.96,55.03,20412.0,52.6932,52.7411,52.6166,52.6837,20412.0
2024-05-31 11:10:00,55.02,55.15,55.01,55.08,28578.0,52.6741,52.7985,52.6645,52.7315,28578.0
2024-05-31 11:20:00,55.08,55.12,55.03,55.06,31880.0,52.7315,52.7698,52.6837,52.7124,31880.0
2024-05-31 11:30:00,55.05,55.1,54.88,54.96,25987.0,52.7028,52.7507,52.5401,52.6166,25987.0
2024-05-31 11:40:00,54.97,55.01,54.96,54.97,21004.0,52.6262,52.6645,52.6166,52.6262,21004.0
2024-05-31 11:50:00,54.98,55.03,54.96,54.97,19366.0,52.6358,52.6837,52.6166,52.6262,19366.0
2024-05-31 12:00:00,54.97,55.04,54.91,55.01,25259.0,52.6262,52.6932,52.5688,52.6645,25259.0
2024-05-31 12:10:00,55.01,55.04,54.98,54.99,33370.0,52.6645,52.6932,52.6358,52.6454,33370.0
2024-05-31 12:20:00,55.0,55.02,54.93,54.94,30886.0,52.6549,52.6741,52.5879,52.5975,30886.0
2024-05-31 12:30:00,54.94,55.0,54.91,54.98,41156.0,52.5975,52.6549,52.5688,52.6358,41156.0
2024-05-31 12:40:00,54.98,55.01,54.95,55.0,29666.0,52.6358,52.6645,52.6071,52.6549,29666.0
2024-05-31 12:50:00,54.99,55.02,54.98,55.01,22022.0,52.6454,52.6741,52.6358,52.6645,22022.0
2024-05-31 13:00:00,55.02,55.12,55.01,55.11,78466.0,52.6741,52.7698,52.6645,52.7602,78466.0
2024-05-31 13:10:00,55.12,55.14,55.09,55.12,25620.0,52.7698,52.789,52.7411,52.7698,25620.0
2024-05-31 13:20:00,55.12,55.17,55.08,55.16,22934.0,52.7698,52.8177,52.7315,52.8081,22934.0
2024-05-31 13:30:00,55.16,55.22,55.13,55.15,32492.0,52.8081,52.8656,52.7794,52.7985,32492.0
2024-05-31 13:40:00,55.15,55.17,55.12,55.17,23650.0,52.7985,52.8177,52.7698,52.8177,23650.0
2024-05-31 13:50:00,55.17,55.31,55.17,55.29,29428.0,52.8177,52.9517,52.8177,52.9326,29428.0
2024-05-31 14:00:00,55.29,55.31,55.26,55.3,24730.0,52.9326,52.9517,52.9039,52.9421,24730.0
2024-05-31 14:10:00,55.3,55.32,55.25,55.3,32551.0,52.9421,52.9613,52.8943,52.9421,32551.0
2024-05-31 14:20:00,55.3,55.34,55.29,55.32,25131.0,52.9421,52.9804,52.9326,52.9613,25131.0
2024-05-31 14:30:00,55.33,55.37,55.3,55.3,32205.0,52.9709,53.0092,52.9421,52.9421,32205.0
2024-05-31 14:40:00,55.3,55.39,55.3,55.31,20830.0,52.9421,53.0283,52.9421,52.9517,20830.0
2024-05-31 14:50:00,55.32,55.35,55.28,55.32,23358.0,52.9613,52.99,52.923,52.9613,23358.0
2024-05-31 15:00:00,55.32,55.37,55.3,55.36,53081.0,52.9613,53.0092,52.9421,52.9996,53081.0
2024-05-31 15:10:00,55.35,55.39,55.29,55.3,49011.0,52.99,53.0283,52.9326,52.9421,49011.0
2024-05-31 15:20:00,55.29,55.39,55.27,55.32,54423.0,52.9326,53.0283,52.9134,52.9613,54423.0
2024-05-31 15:30:00,55.32,55.4,55.32,55.4,46684.0,52.9613,53.0379,52.9613,53.0379,46684.0
2024-05-31 15:40:00,55.4,55.51,55.39,55.51,99524.0,53.0379,53.1432,53.0283,53.1432,99524.0
2024-05-31 15:50:00,55.51,55.52,55.13,55.44,1254678.0,53.1432,53.1528,52.7794,53.0762,1254678.0
2024-06-03 09:30:00,55.38,55.46,55.01,55.1,69223.0,53.0187,53.0953,52.6645,52.7507,69223.0
2024-06-03 09:40:00,55.1,55.42,55.06,55.38,41835.0,52.7507,53.057,52.7124,53.0187,41835.0
2024-06-03 09:50:00,55.4,55.62,55.31,55.51,48066.0,53.0379,53.2485,52.9517,53.1432,48066.0
2024-06-03 10:00:00,55.51,55.63,55.37,55.45,34889.0,53.1432,53.2581,53.0092,53.0858,34889.0
2024-06-03 10:10:00,55.45,55.53,55.38,55.44,22595.0,53.0858,53.1623,53.0187,53.0762,22595.0
2024-06-03 10:20:00,55.44,55.52,55.29,55.29,21278.0,53.0762,53.1528,52.9326,52.9326,21278.0
2024-06-03 10:30:00,55.29,55.55,55.28,55.52,28565.0,52.9326,53.1815,52.923,53.1528,28565.0
2024-06-03 10:40:00,55.53,55.6,55.34,55.37,22591.0,53.1623,53.2294,52.9804,53.0092,22591.0
2024-06-03 10:50:00,55.38,55.49,55.17,55.25,22411.0,53.0187,53.124,52.8177,52.8943,22411.0
2024-06-03 11:00:00,55.26,55.31,55.16,55.21,10453.0,52.9039,52.9517,52.8081,52.856,10453.0
2024-06-03 11:10:00,55.2,55.28,55.13,55.15,9572.0,52.8464,52.923,52.7794,52.7985,9572.0
2024-06-03 11:20:00,55.12,55.2,55.04,55.19,17484.0,52.7698,52.8464,52.6932,52.8368,17484.0
2024-06-03 11:30:00,55.17,55.19,55.11,55.16,19155.0,52.8177,52.8368,52.7602,52.8081,19155.0
2024-06-03 11:40:00,55.15,55.16,55.09,55.11,13274.0,52.7985,52.8081,52.7411,52.7602,13274.0
2024-06-03 11:50:00,55.09,55.14,55.07,55.13,16108.0,52.7411,52.789,52.722,52.7794,16108.0
2024-06-03 12:00:00,55.15,55.24,55.13,55.22,23798.0,52.7985,52.8847,52.7794,52.8656,23798.0
2024-06-03 12:10:00,55.22,55.24,54.92,54.97,20618.0,52.8656,52.8847,52.5784,52.6262,20618.0
2024-06-03 12:20:00,54.97,55.04,54.87,54.89,15211.0,52.6262,52.6932,52.5305,52.5496,15211.0
2024-06-03 12:30:00,54.9,54.9,54.85,54.89,16317.0,52.5592,52.5592,52.5113,52.5496,16317.0
2024-06-03 12:40:00,54.91,54.96,54.89,54.93,13594.0,52.5688,52.6166,52.5496,52.5879,13594.0
2024-06-03 12:50:00,54.92,55.01,54.91,54.99,30682.0,52.5784,52.6645,52.5688,52.6454,30682.0
2024-06-03 13:00:00,54.98,55.02,54.92,55.01,22863.0,52.6358,52.6741,52.5784,52.6645,22863.0
2024-06-03 13:10:00,55.02,55.1,54.99,55.07,15928.0,52.6741,52.7507,52.6454,52.722,15928.0
2024-06-03 13:20:00,55.09,55.1,54.97,54.98,10310.0,52.7411,52.7507,52.6262,52.6358,10310.0
2024-06-03 13:30:00,54.97,55.15,54.96,55.15,15234.0,52.6262,52.7985,52.6166,52.7985,15234.0
2024-06-03 13:40:00,55.15,55.24,55.13,55.14,12864.0,52.7985,52.8847,52.7794,52.789,12864.0
2024-06-03 13:50:00,55.14,55.15,55.1,55.11,15317.0,52.789,52.7985,52.7507,52.7602,15317.0
2024-06-03 14:00:00,55.11,55.22,55.09,55.22,68598.0,52.7602,52.8656,52.7411,52.8656,68598.0
2024-06-03 14:10:00,55.23,55.23,55.14,55.19,41601.0,52.8751,52.8751,52.789,52.8368,41601.0
2024-06-03 14:20:00,55.2,55.31,55.18,55.3,25771.0,52.8464,52.9517,52.8273,52.9421,25771.0
2024-06-03 14:30:00,55.3,55.31,55.22,55.22,11757.0,52.9421,52.9517,52.8656,52.8656,11757.0
2024-06-03 14:40:00,55.21,55.31,55.18,55.31,31359.0,52.856,52.9517,52.8273,52.9517,31359.0
2024-06-03 14:50:00,55.31,55.31,55.22,55.23,20897.0,52.9517,52.9517,52.8656,52.8751,20897.0
2024-06-03 15:00:00,55.24,55.36,55.22,55.29,66030.0,52.8847,52.9996,52.8656,52.9326,66030.0
2024-06-03 15:10:00,55.29,55.41,55.28,55.35,88810.0,52.9326,53.0475,52.923,52.99,88810.0
2024-06-03 15:20:00,55.34,55.37,55.27,55.3,52369.0,52.9804,53.0092,52.9134,52.9421,52369.0
2024-06-03 15:30:00,55.3,55.3,55.16,55.2,72116.0,52.9421,52.9421,52.8081,52.8464,72116.0
2024-06-03 15:40:00,55.21,55.23,55.13,55.21,82989.0,52.856,52.8751,52.7794,52.856,82989.0
2024-06-03 15:50:00,55.2,55.32,55.15,55.31,468579.0,52.8464,52.9613,52.7985,52.9517,468579.0
2024-06-04 09:30:00,54.98,55.48,54.98,55.34,31953.0,52.6358,53.1145,52.6358,52.9804,31953.0
2024-06-04 09:40:00,55.4,55.4,55.16,55.16,7771.0,53.0379,53.0379,52.8081,52.8081,7771.0
2024-06-04 09:50:00,55.16,55.38,55.16,55.32,14243.0,52.8081,53.0187,52.8081,52.9613,14243.0
2024-06-04 10:00:00,55.36,55.46,55.36,55.42,16761.0,52.9996,53.0953,52.9996,53.057,16761.0
2024-06-04 10:10:00,55.4,55.57,55.36,55.55,28667.0,53.0379,53.2006,52.9996,53.1815,28667.0
2024-06-04 10:20:00,55.55,55.81,55.55,55.78,60253.0,53.1815,53.4304,53.1815,53.4017,60253.0
2024-06-04 10:30:00,55.77,55.77,55.58,55.59,58130.0,53.3921,53.3921,53.2102,53.2198,58130.0
2024-06-04 10:40:00,55.6,55.72,55.56,55.61,40217.0,53.2294,53.3442,53.1911,53.2389,40217.0
2024-06-04 10:50:00,55.61,55.65,55.59,55.64,43313.0,53.2389,53.2772,53.2198,53.2677,43313.0
2024-06-04 11:00:00,55.65,55.75,55.61,55.68,33381.0,53.2772,53.373,53.2389,53.3059,33381.0
2024-06-04 11:10:00,55.68,55.69,55.56,55.56,37308.0,53.3059,53.3155,53.1911,53.1911,37308.0
2024-06-04 11:20:00,55.57,55.71,55.56,55.66,44971.0,53.2006,53.3347,53.1911,53.2868,44971.0
2024-06-04 11:30:00,55.66,55.66,55.55,55.61,46681.0,53.2868,53.2868,53.1815,53.2389,46681.0
2024-06-04 11:40:00,55.61,55.64,55.6,55.62,38136.0,53.2389,53.2677,53.2294,53.2485,38136.0
2024-06-04 11:50:00,55.62,55.72,55.61,55.71,56086.0,53.2485,53.3442,53.2389,53.3347,56086.0
2024-06-04 12:00:00,55.72,55.8,55.68,55.79,22495.0,53.3442,53.4208,53.3059,53.4113,22495.0
2024-06-04 12:10:00,55.79,55.9,55.77,55.87,38856.0,53.4113,53.5166,53.3921,53.4878,38856.0
2024-06-04 12:20:00,55.88,55.98,55.82,55.97,37063.0,53.4974,53.5932,53.44,53.5836,37063.0
2024-06-04 12:30:00,55.97,56.16,55.97,56.12,32188.0,53.5836,53.7655,53.5836,53.7272,32188.0
2024-06-04 12:40:00,56.12,56.27,56.12,56.23,33529.0,53.7272,53.8708,53.7272,53.8325,33529.0
2024-06-04 12:50:00,56.23,56.29,56.19,56.27,32966.0,53.8325,53.8899,53.7942,53.8708,32966.0
2024-06-04 13:00:00,56.28,56.31,56.22,56.28,31266.0,53.8804,53.9091,53.8229,53.8804,31266.0
2024-06-04 13:10:00,56.28,56.39,56.27,56.39,43177.0,53.8804,53.9857,53.8708,53.9857,43177.0
2024-06-04 13:20:00,56.38,56.38,56.33,56.38,25646.0,53.9761,53.9761,53.9282,53.9761,25646.0
2024-06-04 13:30:00,56.4,56.52,56.32,56.52,64478.0,53.9952,54.1101,53.9187,54.1101,64478.0
2024-06-04 13:40:00,56.51,56.54,56.45,56.47,34051.0,54.1006,54.1293,54.0431,54.0623,34051.0
2024-06-04 13:50:00,56.46,56.52,56.4,56.43,25025.0,54.0527,54.1101,53.9952,54.024,25025.0
2024-06-04 14:00:00,56.44,56.44,56.36,56.39,22399.0,54.0335,54.0335,53.957,53.9857,22399.0
2024-06-04 14:10:00,56.39,56.39,56.29,56.37,30452.0,53.9857,53.9857,53.8899,53.9665,30452.0
2024-06-04 14:20:00,56.38,56.46,56.36,56.45,36653.0,53.9761,54.0527,53.957,54.0431,36653.0
2024-06-04 14:30:00,56.46,56.47,56.37,56.44,25975.0,54.0527,54.0623,53.9665,54.0335,25975.0
2024-06-04 14:40:00,56.44,56.49,56.42,56.46,50492.0,54.0335,54.0814,54.0144,54.0527,50492.0
2024-06-04 14:50:00,56.46,56.48,56.43,56.44,24839.0,54.0527,54.0718,54.024,54.0335,24839.0
2024-06-04 15:00:00,56.43,56.44,56.14,56.19,35934.0,54.024,54.0335,53.7463,53.7942,35934.0
2024-06-04 15:10:00,56.2,56.36,56.19,56.33,49412.0,53.8038,53.957,53.7942,53.9282,49412.0
2024-06-04 15:20:00,56.33,56.37,56.3,56.32,36425.0,53.9282,53.9665,53.8995,53.9187,36425.0
2024-06-04 15:30:00,56.32,56.32,56.21,56.29,55993.0,53.9187,53.9187,53.8133,53.8899,55993.0
2024-06-04 15:40:00,56.29,56.3,56.23,56.27,71399.0,53.8899,53.8995,53.8325,53.8708,71399.0
2024-06-04 15:50:00,56.26,56.29,55.98,56.03,392071.0,53.8612,53.8899,53.5932,53.641,392071.0
2024-06-05 09:30:00,55.87,56.04,55.49,55.68,71019.0,53.4878,53.6506,53.124,53.3059,71019.0
2024-06-05 09:40:00,55.7,55.7,55.36,55.43,23042.0,53.3251,53.3251,52.9996,53.0666,23042.0
2024-06-05 09:50:00,55.43,55.45,55.32,55.4,16250.0,53.0666,53.0858,52.9613,53.0379,16250.0
2024-06-05 10:00:00,55.38,55.48,55.27,55.4,46834.0,53.0187,53.1145,52.9134,53.0379,46834.0
2024-06-05 10:10:00,55.39,55.39,55.22,55.24,25081.0,53.0283,53.0283,52.8656,52.8847,25081.0
2024-06-05 10:20:00,55.25,55.28,55.16,55.22,33324.0,52.8943,52.923,52.8081,52.8656,33324.0
2024-06-05 10:30:00,55.22,55.45,55.2,55.45,24930.0,52.8656,53.0858,52.8464,53.0858,24930.0
2024-06-05 10:40:00,55.45,55.52,55.35,55.39,26499.0,53.0858,53.1528,52.99,53.0283,26499.0
2024-06-05 10:50:00,55.39,55.51,55.39,55.47,14768.0,53.0283,53.1432,53.0283,53.1049,14768.0
2024-06-05 11:00:00,55.48,55.66,55.47,55.55,51775.0,53.1145,53.2868,53.1049,53.1815,51775.0
2024-06-05 11:10:00,55.54,55.54,55.48,55.51,14194.0,53.1719,53.1719,53.1145,53.1432,14194.0
2024-06-05 11:20:00,55.52,55.6,55.5,55.59,16476.0,53.1528,53.2294,53.1336,53.2198,16476.0
2024-06-05 11:30:00,55.59,55.64,55.55,55.63,12318.0,53.2198,53.2677,53.1815,53.2581,12318.0
2024-06-05 11:40:00,55.63,55.67,55.58,55.59,13092.0,53.2581,53.2964,53.2102,53.2198,13092.0
2024-06-05 11:50:00,55.59,55.6,55.44,55.47,13834.0,53.2198,53.2294,53.0762,53.1049,13834.0
2024-06-05 12:00:00,55.48,55.49,55.39,55.4,8968.0,53.1145,53.124,53.0283,53.0379,8968.0
2024-06-05 12:10:00,55.4,55.46,55.38,55.41,10542.0,53.0379,53.0953,53.0187,53.0475,10542.0
2024-06-05 12:20:00,55.42,55.44,55.37,55.43,15986.0,53.057,53.0762,53.0092,53.0666,15986.0
2024-06-05 12:30:00,55.42,55.43,55.38,55.39,20538.0,53.057,53.0666,53.0187,53.0283,20538.0
2024-06-05 12:40:00,55.39,55.41,55.31,55.35,13536.0,53.0283,53.0475,52.9517,52.99,13536.0
2024-06-05 12:50:00,55.35,55.36,55.24,55.33,15998.0,52.99,52.9996,52.8847,52.9709,15998.0
2024-06-05 13:00:00,55.32,55.37,55.3,55.36,13511.0,52.9613,53.0092,52.9421,52.9996,13511.0
2024-06-05 13:10:00,55.36,55.37,55.22,55.29,18357.0,52.9996,53.0092,52.8656,52.9326,18357.0
2024-06-05 13:20:00,55.27,55.32,55.23,55.31,15887.0,52.9134,52.9613,52.8751,52.9517,15887.0
2024-06-05 13:30:00,55.3,55.31,55.22,55.22,17059.0,52.9421,52.9517,52.8656,52.8656,17059.0
2024-06-05 13:40:00,55.23,55.3,55.21,55.3,23909.0,52.8751,52.9421,52.856,52.9421,23909.0
2024-06-05 13:50:00,55.3,55.35,55.29,55.35,14831.0,52.9421,52.99,52.9326,52.99,14831.0
2024-06-05 14:00:00,55.36,55.37,55.31,55.34,16794.0,52.9996,53.0092,52.9517,52.9804,16794.0
2024-06-05 14:10:00,55.34,55.35,55.22,55.26,140872.0,52.9804,52.99,52.8656,52.9039,140872.0
2024-06-05 14:20:00,55.27,55.34,55.22,55.27,22172.0,52.9134,52.9804,52.8656,52.9134,22172.0
2024-06-05 14:30:00,55.27,55.37,55.24,55.35,17330.0,52.9134,53.0092,52.8847,52.99,17330.0
2024-06-05 14:40:00,55.35,55.4,55.32,55.37,30393.0,52.99,53.0379,52.9613,53.0092,30393.0
2024-06-05 14:50:00,55.36,55.38,55.29,55.3,17089.0,52.9996,53.0187,52.9326,52.9421,17089.0
2024-06-05 15:00:00,55.29,55.3,55.24,55.25,16358.0,52.9326,52.9421,52.8847,52.8943,16358.0
2024-06-05 15:10:00,55.24,55.29,55.2,55.23,21848.0,52.8847,52.9326,52.8464,52.8751,21848.0
2024-06-05 15:20:00,55.22,55.24,55.14,55.18,29938.0,52.8656,52.8847,52.789,52.8273,29938.0
2024-06-05 15:30:00,55.18,55.21,55.14,55.19,34973.0,52.8273,52.856,52.789,52.8368,34973.0
2024-06-05 15:40:00,55.18,55.22,55.14,55.21,47984.0,52.8273,52.8656,52.789,52.856,47984.0
2024-06-05 15:50:00,55.21,55.27,55.11,55.15,278592.0,52.856,52.9134,52.7602,52.7985,278592.0
2024-06-06 09:30:00,55.0,55.05,54.81,54.98,43798.0,52.6549,52.7028,52.473,52.6358,43798.0
2024-06-06 09:40:00,54.96,55.42,54.93,55.42,24667.0,52.6166,53.057,52.5879,53.057,24667.0
2024-06-06 09:50:00,55.41,55.62,55.31,55.59,29400.0,53.0475,53.2485,52.9517,53.2198,29400.0
2024-06-06 10:00:00,55.59,55.6,55.24,55.28,23442.0,53.2198,53.2294,52.8847,52.923,23442.0
2024-06-06 10:10:00,55.28,55.28,55.19,55.2,20924.0,52.923,52.923,52.8368,52.8464,20924.0
2024-06-06 10:20:00,55.19,55.25,55.14,55.15,20025.0,52.8368,52.8943,52.789,52.7985,20025.0
2024-06-06 10:30:00,55.14,55.14,54.89,54.91,27523.0,52.789,52.789,52.5496,52.5688,27523.0
2024-06-06 10:40:00,54.9,54.9,54.78,54.83,26068.0,52.5592,52.5592,52.4443,52.4922,26068.0
2024-06-06 10:50:00,54.84,54.93,54.75,54.78,22925.0,52.5018,52.5879,52.4156,52.4443,22925.0
2024-06-06 11:00:00,54.78,54.83,54.71,54.83,24343.0,52.4443,52.4922,52.3773,52.4922,24343.0
2024-06-06 11:10:00,54.84,54.94,54.82,54.91,13131.0,52.5018,52.5975,52.4826,52.5688,13131.0
2024-06-06 11:20:00,54.91,55.0,54.91,54.97,11667.0,52.5688,52.6549,52.5688,52.6262,11667.0
2024-06-06 11:30:00,54.97,55.04,54.97,54.97,34588.0,52.6262,52.6932,52.6262,52.6262,34588.0
2024-06-06 11:40:00,54.98,55.06,54.92,54.95,15463.0,52.6358,52.7124,52.5784,52.6071,15463.0
2024-06-06 11:50:00,54.94,54.96,54.91,54.94,13173.0,52.5975,52.6166,52.5688,52.5975,13173.0
2024-06-06 12:00:00,54.95,54.96,54.82,54.82,7489.0,52.6071,52.6166,52.4826,52.4826,7489.0
2024-06-06 12:10:00,54.83,54.84,54.72,54.73,14154.0,52.4922,52.5018,52.3869,52.3965,14154.0
2024-06-06 12:20:00,54.73,54.76,54.67,54.76,7127.0,52.3965,52.4252,52.339,52.4252,7127.0
2024-06-06 12:30:00,54.76,54.83,54.73,54.8,25336.0,52.4252,52.4922,52.3965,52.4635,25336.0
2024-06-06 12:40:00,54.81,54.83,54.76,54.77,5353.0,52.473,52.4922,52.4252,52.4347,5353.0
2024-06-06 12:50:00,54.77,54.79,54.73,54.79,21265.0,52.4347,52.4539,52.3965,52.4539,21265.0
2024-06-06 13:00:00,54.8,54.81,54.7,54.75,32156.0,52.4635,52.473,52.3677,52.4156,32156.0
2024-06-06 13:10:00,54.75,54.91,54.69,54.86,31019.0,52.4156,52.5688,52.3582,52.5209,31019.0
2024-06-06 13:20:00,54.83,54.98,54.81,54.98,23078.0,52.4922,52.6358,52.473,52.6358,23078.0
2024-06-06 13:30:00,54.98,54.98,54.85,54.93,18654.0,52.6358,52.6358,52.5113,52.5879,18654.0
2024-06-06 13:40:00,54.93,55.0,54.92,54.97,25900.0,52.5879,52.6549,52.5784,52.6262,25900.0
2024-06-06 13:50:00,54.97,54.97,54.9,54.94,34622.0,52.6262,52.6262,52.5592,52.5975,34622.0
2024-06-06 14:00:00,54.92,54.93,54.8,54.84,32153.0,52.5784,52.5879,52.4635,52.5018,32153.0
2024-06-06 14:10:00,54.84,54.88,54.83,54.84,25165.0,52.5018,52.5401,52.4922,52.5018,25165.0
2024-06-06 14:20:00,54.83,54.9,54.82,54.88,28466.0,52.4922,52.5592,52.4826,52.5401,28466.0
2024-06-06 14:30:00,54.87,54.88,54.81,54.84,9869.0,52.5305,52.5401,52.473,52.5018,9869.0
2024-06-06 14:40:00,54.83,54.87,54.83,54.84,12091.0,52.4922,52.5305,52.4922,52.5018,12091.0
2024-06-06 14:50:00,54.84,54.91,54.83,54.87,9750.0,52.5018,52.5688,52.4922,52.5305,9750.0
2024-06-06 15:00:00,54.86,54.88,54.81,54.86,14548.0,52.5209,52.5401,52.473,52.5209,14548.0
2024-06-06 15:10:00,54.85,54.86,54.78,54.84,37720.0,52.5113,52.5209,52.4443,52.5018,37720.0
2024-06-06 15:20:00,54.84,54.89,54.83,54.86,25377.0,52.5018,52.5496,52.4922,52.5209,25377.0
2024-06-06 15:30:00,54.86,54.87,54.79,54.84,25394.0,52.5209,52.5305,52.4539,52.5018,25394.0
2024-06-06 15:40:00,54.83,54.88,54.79,54.87,44135.0,52.4922,52.5401,52.4539,52.5305,44135.0
2024-06-06 15:50:00,54.88,54.93,54.78,54.82,257623.0,52.5401,52.5879,52.4443,52.4826,257623.0
2024-06-07 09:30:00,54.23,54.29,53.86,54.06,59257.0,51.9178,51.9752,51.5635,51.755,59257.0
2024-06-07 09:40:00,54.13,54.51,54.11,54.43,33200.0,51.822,52.1858,51.8029,52.1092,33200.0
2024-06-07 09:50:00,54.38,54.57,54.33,54.51,50310.0,52.0614,52.2433,52.0135,52.1858,50310.0
2024-06-07 10:00:00,54.52,54.56,54.39,54.44,37276.0,52.1954,52.2337,52.0709,52.1188,37276.0
2024-06-07 10:10:00,54.42,54.5,54.33,54.37,22529.0,52.0997,52.1763,52.0135,52.0518,22529.0
2024-06-07 10:20:00,54.37,54.65,54.35,54.59,62720.0,52.0518,52.3199,52.0327,52.2624,62720.0
2024-06-07 10:30:00,54.6,54.71,54.56,54.69,16494.0,52.272,52.3773,52.2337,52.3582,16494.0
2024-06-07 10:40:00,54.68,54.83,54.65,54.79,27169.0,52.3486,52.4922,52.3199,52.4539,27169.0
2024-06-07 10:50:00,54.79,54.79,54.64,54.66,21200.0,52.4539,52.4539,52.3103,52.3294,21200.0
2024-06-07 11:00:00,54.64,54.66,54.55,54.65,17651.0,52.3103,52.3294,52.2241,52.3199,17651.0
2024-06-07 11:10:00,54.65,54.65,54.51,54.52,49477.0,52.3199,52.3199,52.1858,52.1954,49477.0
2024-06-07 11:20:00,54.51,54.6,54.44,54.59,25564.0,52.1858,52.272,52.1188,52.2624,25564.0
2024-06-07 11:30:00,54.6,54.69,54.59,54.66,15731.0,52.272,52.3582,52.2624,52.3294,15731.0
2024-06-07 11:40:00,54.67,54.67,54.58,54.6,14086.0,52.339,52.339,52.2528,52.272,14086.0
2024-06-07 11:50:00,54.61,54.66,54.6,54.62,8962.0,52.2816,52.3294,52.272,52.2911,8962.0
2024-06-07 12:00:00,54.61,54.65,54.55,54.65,24998.0,52.2816,52.3199,52.2241,52.3199,24998.0
2024-06-07 12:10:00,54.66,54.66,54.58,54.64,42018.0,52.3294,52.3294,52.2528,52.3103,42018.0
2024-06-07 12:20:00,54.65,54.69,54.59,54.6,22789.0,52.3199,52.3582,52.2624,52.272,22789.0
2024-06-07 12:30:00,54.6,54.63,54.53,54.54,12325.0,52.272,52.3007,52.205,52.2146,12325.0
2024-06-07 12:40:00,54.55,54.61,54.53,54.55,22378.0,52.2241,52.2816,52.205,52.2241,22378.0
2024-06-07 12:50:00,54.56,54.66,54.54,54.66,27785.0,52.2337,52.3294,52.2146,52.3294,27785.0
2024-06-07 13:00:00,54.66,54.72,54.65,54.67,28705.0,52.3294,52.3869,52.3199,52.339,28705.0
2024-06-07 13:10:00,54.68,54.78,54.68,54.77,24098.0,52.3486,52.4443,52.3486,52.4347,24098.0
2024-06-07 13:20:00,54.77,54.84,54.75,54.84,27502.0,52.4347,52.5018,52.4156,52.5018,27502.0
2024-06-07 13:30:00,54.84,54.84,54.66,54.7,47826.0,52.5018,52.5018,52.3294,52.3677,47826.0
2024-06-07 13:40:00,54.71,54.76,54.67,54.71,37930.0,52.3773,52.4252,52.339,52.3773,37930.0
2024-06-07 13:50:00,54.7,54.75,54.69,54.72,20609.0,52.3677,52.4156,52.3582,52.3869,20609.0
2024-06-07 14:00:00,54.72,54.73,54.54,54.6,116373.0,52.3869,52.3965,52.2146,52.272,116373.0
2024-06-07 14:10:00,54.6,54.64,54.55,54.63,27626.0,52.272,52.3103,52.2241,52.3007,27626.0
2024-06-07 14:20:00,54.63,54.67,54.62,54.66,10864.0,52.3007,52.339,52.2911,52.3294,10864.0
2024-06-07 14:30:00,54.67,54.7,54.66,54.69,9831.0,52.339,52.3677,52.3294,52.3582,9831.0
2024-06-07 14:40:00,54.68,54.72,54.62,54.71,23472.0,52.3486,52.3869,52.2911,52.3773,23472.0
2024-06-07 14:50:00,54.72,54.74,54.69,54.7,35030.0,52.3869,52.406,52.3582,52.3677,35030.0
2024-06-07 15:00:00,54.71,54.78,54.64,54.77,102675.0,52.3773,52.4443,52.3103,52.4347,102675.0
2024-06-07 15:10:00,54.77,54.84,54.74,54.78,51832.0,52.4347,52.5018,52.406,52.4443,51832.0
2024-06-07 15:20:00,54.78,54.82,54.72,54.8,69829.0,52.4443,52.4826,52.3869,52.4635,69829.0
2024-06-07 15:30:00,54.8,54.86,54.77,54.85,71683.0,52.4635,52.5209,52.4347,52.5113,71683.0
2024-06-07 15:40:00,54.85,54.86,54.64,54.65,80943.0,52.5113,52.5209,52.3103,52.3199,80943.0
2024-06-07 15:50:00,54.65,54.93,54.64,54.75,344230.0,52.3199,52.5879,52.3103,52.4156,344230.0
2024-06-10 09:30:00,54.69,54.82,54.49,54.82,35183.0,52.3582,52.4826,52.1667,52.4826,35183.0
2024-06-10 09:40:00,54.86,55.28,54.85,55.28,37347.0,52.5209,52.923,52.5113,52.923,37347.0
2024-06-10 09:50:00,55.29,55.38,55.11,55.3,45228.0,52.9326,53.0187,52.7602,52.9421,45228.0
2024-06-10 10:00:00,55.3,55.3,54.95,55.0,49787.0,52.9421,52.9421,52.6071,52.6549,49787.0
2024-06-10 10:10:00,55.02,55.17,54.98,55.16,28192.0,52.6741,52.8177,52.6358,52.8081,28192.0
2024-06-10 10:20:00,55.16,55.18,55.07,55.13,37494.0,52.8081,52.8273,52.722,52.7794,37494.0
2024-06-10 10:30:00,55.13,55.23,54.98,55.01,68646.0,52.7794,52.8751,52.6358,52.6645,68646.0
2024-06-10 10:40:00,55.02,55.07,54.93,55.04,21992.0,52.6741,52.722,52.5879,52.6932,21992.0
2024-06-10 10:50:00,55.05,55.1,54.9,54.9,38790.0,52.7028,52.7507,52.5592,52.5592,38790.0
2024-06-10 11:00:00,54.9,55.06,54.85,55.05,19037.0,52.5592,52.7124,52.5113,52.7028,19037.0
2024-06-10 11:10:00,55.06,55.07,54.97,55.02,29959.0,52.7124,52.722,52.6262,52.6741,29959.0
2024-06-10 11:20:00,55.0,55.05,54.93,54.95,34081.0,52.6549,52.7028,52.5879,52.6071,34081.0
2024-06-10 11:30:00,54.95,55.0,54.9,54.96,26047.0,52.6071,52.6549,52.5592,52.6166,26047.0
2024-06-10 11:40:00,54.97,55.09,54.95,55.04,33578.0,52.6262,52.7411,52.6071,52.6932,33578.0
2024-06-10 11:50:00,55.04,55.23,55.03,55.23,75007.0,52.6932,52.8751,52.6837,52.8751,75007.0
2024-06-10 12:00:00,55.24,55.33,55.24,55.3,79051.0,52.8847,52.9709,52.8847,52.9421,79051.0
2024-06-10 12:10:00,55.3,55.33,55.26,55.28,65767.0,52.9421,52.9709,52.9039,52.923,65767.0
2024-06-10 12:20:00,55.28,55.3,55.22,55.29,49338.0,52.923,52.9421,52.8656,52.9326,49338.0
2024-06-10 12:30:00,55.29,55.35,55.29,55.33,57121.0,52.9326,52.99,52.9326,52.9709,57121.0
2024-06-10 12:40:00,55.32,55.4,55.25,55.26,38287.0,52.9613,53.0379,52.8943,52.9039,38287.0
2024-06-10 12:50:00,55.26,55.3,55.23,55.26,35268.0,52.9039,52.9421,52.8751,52.9039,35268.0
2024-06-10 13:00:00,55.25,55.29,55.19,55.19,43681.0,52.8943,52.9326,52.8368,52.8368,43681.0
2024-06-10 13:10:00,55.19,55.27,55.18,55.27,41814.0,52.8368,52.9134,52.8273,52.9134,41814.0
2024-06-10 13:20:00,55.27,55.3,55.18,55.23,32406.0,52.9134,52.9421,52.8273,52.8751,32406.0
2024-06-10 13:30:00,55.23,55.25,55.12,55.22,31618.0,52.8751,52.8943,52.7698,52.8656,31618.0
2024-06-10 13:40:00,55.23,55.3,55.22,55.28,34909.0,52.8751,52.9421,52.8656,52.923,34909.0
2024-06-10 13:50:00,55.28,55.31,55.25,55.29,37827.0,52.923,52.9517,52.8943,52.9326,37827.0
2024-06-10 14:00:00,55.29,55.39,55.25,55.38,44775.0,52.9326,53.0283,52.8943,53.0187,44775.0
2024-06-10 14:10:00,55.38,55.49,55.34,55.47,47037.0,53.0187,53.124,52.9804,53.1049,47037.0
2024-06-10 14:20:00,55.47,55.49,55.44,55.48,37974.0,53.1049,53.124,53.0762,53.1145,37974.0
2024-06-10 14:30:00,55.49,55.52,55.36,55.36,41981.0,53.124,53.1528,52.9996,52.9996,41981.0
2024-06-10 14:40:00,55.37,55.4,55.33,55.34,35936.0,53.0092,53.0379,52.9709,52.9804,35936.0
2024-06-10 14:50:00,55.35,55.44,55.32,55.42,52002.0,52.99,53.0762,52.9613,53.057,52002.0
2024-06-10 15:00:00,55.41,55.42,55.3,55.31,68864.0,53.0475,53.057,52.9421,52.9517,68864.0
2024-06-10 15:10:00,55.3,55.35,55.23,55.25,101836.0,52.9421,52.99,52.8751,52.8943,101836.0
2024-06-10 15:20:00,55.26,55.29,55.18,55.23,90866.0,52.9039,52.9326,52.8273,52.8751,90866.0
2024-06-10 15:30:00,55.23,55.24,55.15,55.22,106455.0,52.8751,52.8847,52.7985,52.8656,106455.0
2024-06-10 15:40:00,55.22,55.29,55.18,55.2,159689.0,52.8656,52.9326,52.8273,52.8464,159689.0
2024-06-10 15:50:00,55.19,55.33,55.18,55.24,560139.0,52.8368,52.9709,52.8273,52.8847,560139.0
2024-06-11 09:30:00,54.62,54.75,54.34,54.42,58715.0,52.2911,52.4156,52.0231,52.0997,58715.0
2024-06-11 09:40:00,54.42,54.67,54.36,54.57,41114.0,52.0997,52.339,52.0422,52.2433,41114.0
2024-06-11 09:50:00,54.57,54.68,54.48,54.52,20693.0,52.2433,52.3486,52.1571,52.1954,20693.0
2024-06-11 10:00:00,54.53,54.62,54.44,54.51,26189.0,52.205,52.2911,52.1188,52.1858,26189.0
2024-06-11 10:10:00,54.5,54.74,54.48,54.67,46178.0,52.1763,52.406,52.1571,52.339,46178.0
2024-06-11 10:20:00,54.7,54.72,54.6,54.7,26243.0,52.3677,52.3869,52.272,52.3677,26243.0
2024-06-11 10:30:00,54.7,54.92,54.69,54.83,44600.0,52.3677,52.5784,52.3582,52.4922,44600.0
2024-06-11 10:40:00,54.82,54.88,54.74,54.8,22285.0,52.4826,52.5401,52.406,52.4635,22285.0
2024-06-11 10:50:00,54.81,54.87,54.71,54.86,25891.0,52.473,52.5305,52.3773,52.5209,25891.0
2024-06-11 11:00:00,54.84,54.85,54.75,54.8,18146.0,52.5018,52.5113,52.4156,52.4635,18146.0
2024-06-11 11:10:00,54.78,54.94,54.75,54.9,11551.0,52.4443,52.5975,52.4156,52.5592,11551.0
2024-06-11 11:20:00,54.9,55.03,54.89,55.01,16373.0,52.5592,52.6837,52.5496,52.6645,16373.0
2024-06-11 11:30:00,55.04,55.07,54.89,55.03,24567.0,52.6932,52.722,52.5496,52.6837,24567.0
2024-06-11 11:40:00,55.02,55.14,55.01,55.1,25766.0,52.6741,52.789,52.6645,52.7507,25766.0
2024-06-11 11:50:00,55.1,55.12,54.91,54.91,20228.0,52.7507,52.7698,52.5688,52.5688,20228.0
2024-06-11 12:00:00,54.91,54.92,54.87,54.9,12089.0,52.5688,52.5784,52.5305,52.5592,12089.0
2024-06-11 12:10:00,54.91,54.95,54.9,54.94,17510.0,52.5688,52.6071,52.5592,52.5975,17510.0
2024-06-11 12:20:00,54.94,55.0,54.91,54.93,27851.0,52.5975,52.6549,52.5688,52.5879,27851.0
2024-06-11 12:30:00,54.93,54.99,54.92,54.98,16244.0,52.5879,52.6454,52.5784,52.6358,16244.0
2024-06-11 12:40:00,54.99,55.02,54.95,54.98,19346.0,52.6454,52.6741,52.6071,52.6358,19346.0
2024-06-11 12:50:00,54.98,54.99,54.93,54.95,18291.0,52.6358,52.6454,52.5879,52.6071,18291.0
2024-06-11 13:00:00,54.94,54.98,54.87,54.88,23772.0,52.5975,52.6358,52.5305,52.5401,23772.0
2024-06-11 13:10:00,54.89,54.94,54.87,54.94,20105.0,52.5496,52.5975,52.5305,52.5975,20105.0
2024-06-11 13:20:00,54.94,54.98,54.92,54.94,19347.0,52.5975,52.6358,52.5784,52.5975,19347.0
2024-06-11 13:30:00,54.95,54.97,54.87,54.89,19253.0,52.6071,52.6262,52.5305,52.5496,19253.0
2024-06-11 13:40:00,54.9,54.98,54.86,54.93,29977.0,52.5592,52.6358,52.5209,52.5879,29977.0
2024-06-11 13:50:00,54.94,54.97,54.91,54.97,19515.0,52.5975,52.6262,52.5688,52.6262,19515.0
2024-06-11 14:00:00,54.97,55.01,54.95,54.98,20653.0,52.6262,52.6645,52.6071,52.6358,20653.0
2024-06-11 14:10:00,54.97,55.06,54.97,55.05,34072.0,52.6262,52.7124,52.6262,52.7028,34072.0
2024-06-11 14:20:00,55.05,55.08,55.04,55.04,24811.0,52.7028,52.7315,52.6932,52.6932,24811.0
2024-06-11 14:30:00,55.05,55.09,54.99,55.0,47899.0,52.7028,52.7411,52.6454,52.6549,47899.0
2024-06-11 14:40:00,55.0,55.04,54.97,55.03,48576.0,52.6549,52.6932,52.6262,52.6837,48576.0
2024-06-11 14:50:00,55.03,55.11,55.03,55.11,36606.0,52.6837,52.7602,52.6837,52.7602,36606.0
2024-06-11 15:00:00,55.1,55.14,55.06,55.09,37373.0,52.7507,52.789,52.7124,52.7411,37373.0
2024-06-11 15:10:00,55.1,55.13,55.05,55.05,43734.0,52.7507,52.7794,52.7028,52.7028,43734.0
2024-06-11 15:20:00,55.06,55.1,55.02,55.08,86337.0,52.7124,52.7507,52.6741,52.7315,86337.0
2024-06-11 15:30:00,55.09,55.28,55.08,55.27,63610.0,52.7411,52.923,52.7315,52.9134,63610.0
2024-06-11 15:40:00,55.26,55.26,55.17,55.19,67325.0,52.9039,52.9039,52.8177,52.8368,67325.0
2024-06-11 15:50:00,55.19,55.3,54.99,55.05,340335.0,52.8368,52.9421,52.6454,52.7028,340335.0
2024-06-12 09:30:00,55.42,55.45,55.0,55.05,73558.0,53.057,53.0858,52.6549,52.7028,73558.0
2024-06-12 09:40:00,55.05,55.25,54.82,54.83,38042.0,52.7028,52.8943,52.4826,52.4922,38042.0
2024-06-12 09:50:00,54.79,54.87,54.66,54.81,27899.0,52.4539,52.5305,52.3294,52.473,27899.0
2024-06-12 10:00:00,54.8,54.82,54.69,54.8,68557.0,52.4635,52.4826,52.3582,52.4635,68557.0
2024-06-12 10:10:00,54.81,54.87,54.65,54.72,105005.0,52.473,52.5305,52.3199,52.3869,105005.0
2024-06-12 10:20:00,54.7,54.72,54.44,54.54,22944.0,52.3677,52.3869,52.1188,52.2146,22944.0
2024-06-12 10:30:00,54.56,54.84,54.52,54.69,74655.0,52.2337,52.5018,52.1954,52.3582,74655.0
2024-06-12 10:40:00,54.7,54.84,54.7,54.84,23465.0,52.3677,52.5018,52.3677,52.5018,23465.0
2024-06-12 10:50:00,54.85,54.94,54.75,54.85,43798.0,52.5113,52.5975,52.4156,52.5113,43798.0
2024-06-12 11:00:00,54.84,54.93,54.69,54.82,55971.0,52.5018,52.5879,52.3582,52.4826,55971.0
2024-06-12 11:10:00,54.82,54.85,54.74,54.85,17672.0,52.4826,52.5113,52.406,52.5113,17672.0
2024-06-12 11:20:00,54.84,54.86,54.76,54.84,12998.0,52.5018,52.5209,52.4252,52.5018,12998.0
2024-06-12 11:30:00,54.85,54.96,54.84,54.88,37388.0,52.5113,52.6166,52.5018,52.5401,37388.0
2024-06-12 11:40:00,54.88,54.94,54.83,54.94,11886.0,52.5401,52.5975,52.4922,52.5975,11886.0
2024-06-12 11:50:00,54.94,54.99,54.9,54.93,13714.0,52.5975,52.6454,52.5592,52.5879,13714.0
2024-06-12 12:00:00,54.94,55.04,54.93,54.97,25218.0,52.5975,52.6932,52.5879,52.6262,25218.0
2024-06-12 12:10:00,54.98,55.07,54.91,55.06,16927.0,52.6358,52.722,52.5688,52.7124,16927.0
2024-06-12 12:20:00,55.06,55.07,54.98,54.98,21308.0,52.7124,52.722,52.6358,52.6358,21308.0
2024-06-12 12:30:00,55.0,55.0,54.91,54.93,14400.0,52.6549,52.6549,52.5688,52.5879,14400.0
2024-06-12 12:40:00,54.93,54.96,54.92,54.95,10695.0,52.5879,52.6166,52.5784,52.6071,10695.0
2024-06-12 12:50:00,54.95,54.95,54.88,54.9,12629.0,52.6071,52.6071,52.5401,52.5592,12629.0
2024-06-12 13:00:00,54.9,54.93,54.83,54.86,13692.0,52.5592,52.5879,52.4922,52.5209,13692.0
2024-06-12 13:10:00,54.87,54.97,54.85,54.95,35725.0,52.5305,52.6262,52.5113,52.6071,35725.0
2024-06-12 13:20:00,54.94,55.06,54.94,54.98,16760.0,52.5975,52.7124,52.5975,52.6358,16760.0
2024-06-12 13:30:00,54.98,55.02,54.94,54.95,33909.0,52.6358,52.6741,52.5975,52.6071,33909.0
2024-06-12 13:40:00,54.95,54.97,54.89,54.93,43671.0,52.6071,52.6262,52.5496,52.5879,43671.0
2024-06-12 13:50:00,54.93,55.0,54.93,54.99,10487.0,52.5879,52.6549,52.5879,52.6454,10487.0
2024-06-12 14:00:00,54.99,55.0,54.68,54.73,32601.0,52.6454,52.6549,52.3486,52.3965,32601.0
2024-06-12 14:10:00,54.74,54.88,54.67,54.88,16047.0,52.406,52.5401,52.339,52.5401,16047.0
2024-06-12 14:20:00,54.87,54.9,54.79,54.82,16276.0,52.5305,52.5592,52.4539,52.4826,16276.0
2024-06-12 14:30:00,54.82,54.88,54.69,54.73,15191.0,52.4826,52.5401,52.3582,52.3965,15191.0
2024-06-12 14:40:00,54.74,54.78,54.62,54.71,43538.0,52.406,52.4443,52.2911,52.3773,43538.0
2024-06-12 14:50:00,54.71,54.81,54.7,54.71,15010.0,52.3773,52.473,52.3677,52.3773,15010.0
2024-06-12 15:00:00,54.72,54.8,54.67,54.71,23034.0,52.3869,52.4635,52.339,52.3773,23034.0
2024-06-12 15:10:00,54.7,54.76,54.61,54.71,22654.0,52.3677,52.4252,52.2816,52.3773,22654.0
2024-06-12 15:20:00,54.69,54.75,54.52,54.55,33906.0,52.3582,52.4156,52.1954,52.2241,33906.0
2024-06-12 15:30:00,54.54,54.71,54.52,54.71,42744.0,52.2146,52.3773,52.1954,52.3773,42744.0
2024-06-12 15:40:00,54.68,54.79,54.66,54.77,52431.0,52.3486,52.4539,52.3294,52.4347,52431.0
2024-06-12 15:50:00,54.77,54.9,54.73,54.77,238081.0,52.4347,52.5592,52.3965,52.4347,238081.0
2024-06-13 09:30:00,54.6,55.0,54.52,54.6,77853.0,52.272,52.6549,52.1954,52.272,77853.0
2024-06-13 09:40:00,54.62,54.83,54.58,54.72,35674.0,52.2911,52.4922,52.2528,52.3869,35674.0
2024-06-13 09:50:00,54.69,54.81,54.65,54.65,26873.0,52.3582,52.473,52.3199,52.3199,26873.0
2024-06-13 10:00:00,54.58,54.62,54.41,54.45,13765.0,52.2528,52.2911,52.0901,52.1284,13765.0
2024-06-13 10:10:00,54.44,54.47,54.36,54.42,23264.0,52.1188,52.1475,52.0422,52.0997,23264.0
2024-06-13 10:20:00,54.44,54.49,54.33,54.34,27294.0,52.1188,52.1667,52.0135,52.0231,27294.0
2024-06-13 10:30:00,54.34,54.34,53.89,53.92,33663.0,52.0231,52.0231,51.5923,51.621,33663.0
2024-06-13 10:40:00,53.91,53.99,53.83,53.98,39332.0,51.6114,51.688,51.5348,51.6784,39332.0
2024-06-13 10:50:00,53.99,54.18,53.98,54.18,15150.0,51.688,51.8699,51.6784,51.8699,15150.0
2024-06-13 11:00:00,54.18,54.19,54.1,54.17,43373.0,51.8699,51.8795,51.7933,51.8603,43373.0
2024-06-13 11:10:00,54.17,54.2,54.06,54.14,18981.0,51.8603,51.889,51.755,51.8316,18981.0
2024-06-13 11:20:00,54.13,54.2,54.07,54.16,35448.0,51.822,51.889,51.7646,51.8508,35448.0
2024-06-13 11:30:00,54.18,54.2,54.11,54.15,14807.0,51.8699,51.889,51.8029,51.8412,14807.0
2024-06-13 11:40:00,54.16,54.24,54.15,54.21,11119.0,51.8508,51.9273,51.8412,51.8986,11119.0
2024-06-13 11:50:00,54.22,54.25,54.2,54.2,20382.0,51.9082,51.9369,51.889,51.889,20382.0
2024-06-13 12:00:00,54.2,54.27,54.17,54.25,19384.0,51.889,51.9561,51.8603,51.9369,19384.0
2024-06-13 12:10:00,54.26,54.33,54.2,54.33,11956.0,51.9465,52.0135,51.889,52.0135,11956.0
2024-06-13 12:20:00,54.33,54.38,54.28,54.29,19501.0,52.0135,52.0614,51.9656,51.9752,19501.0
2024-06-13 12:30:00,54.28,54.38,54.28,54.38,18052.0,51.9656,52.0614,51.9656,52.0614,18052.0
2024-06-13 12:40:00,54.38,54.41,54.36,54.39,7129.0,52.0614,52.0901,52.0422,52.0709,7129.0
2024-06-13 12:50:00,54.4,54.53,54.39,54.5,33423.0,52.0805,52.205,52.0709,52.1763,33423.0
2024-06-13 13:00:00,54.51,54.63,54.49,54.58,19705.0,52.1858,52.3007,52.1667,52.2528,19705.0
2024-06-13 13:10:00,54.57,54.61,54.55,54.55,18927.0,52.2433,52.2816,52.2241,52.2241,18927.0
2024-06-13 13:20:00,54.55,54.56,54.42,54.43,50331.0,52.2241,52.2337,52.0997,52.1092,50331.0
2024-06-13 13:30:00,54.44,54.46,54.31,54.36,24007.0,52.1188,52.138,51.9944,52.0422,24007.0
2024-06-13 13:40:00,54.36,54.47,54.35,54.43,10939.0,52.0422,52.1475,52.0327,52.1092,10939.0
2024-06-13 13:50:00,54.43,54.52,54.38,54.42,85459.0,52.1092,52.1954,52.0614,52.0997,85459.0
2024-06-13 14:00:00,54.42,54.51,54.38,54.47,32923.0,52.0997,52.1858,52.0614,52.1475,32923.0
2024-06-13 14:10:00,54.48,54.59,54.47,54.53,25307.0,52.1571,52.2624,52.1475,52.205,25307.0
2024-06-13 14:20:00,54.52,54.52,54.46,54.46,15994.0,52.1954,52.1954,52.138,52.138,15994.0
2024-06-13 14:30:00,54.45,54.51,54.44,54.49,11791.0,52.1284,52.1858,52.1188,52.1667,11791.0
2024-06-13 14:40:00,54.48,54.58,54.47,54.55,27441.0,52.1571,52.2528,52.1475,52.2241,27441.0
2024-06-13 14:50:00,54.55,54.65,54.53,54.58,21744.0,52.2241,52.3199,52.205,52.2528,21744.0
2024-06-13 15:00:00,54.59,54.64,54.57,54.61,52619.0,52.2624,52.3103,52.2433,52.2816,52619.0
2024-06-13 15:10:00,54.62,54.64,54.54,54.55,50330.0,52.2911,52.3103,52.2146,52.2241,50330.0
2024-06-13 15:20:00,54.55,54.58,54.41,54.41,100822.0,52.2241,52.2528,52.0901,52.0901,100822.0
2024-06-13 15:30:00,54.41,54.53,54.41,54.53,166485.0,52.0901,52.205,52.0901,52.205,166485.0
2024-06-13 15:40:00,54.53,54.63,54.51,54.63,57897.0,52.205,52.3007,52.1858,52.3007,57897.0
2024-06-13 15:50:00,54.62,54.62,54.31,54.33,362501.0,52.2911,52.2911,51.9944,52.0135,362501.0
2024-06-14 09:30:00,53.64,53.79,53.4,53.74,64424.0,51.8758,52.0209,51.6437,51.9725,64424.0
2024-06-14 09:40:00,53.77,53.96,53.63,53.66,37534.0,52.0015,52.1853,51.8661,51.8952,37534.0
2024-06-14 09:50:00,53.67,53.86,53.63,53.73,27449.0,51.9048,52.0886,51.8661,51.9629,27449.0
2024-06-14 10:00:00,53.69,53.74,53.62,53.72,28675.0,51.9242,51.9725,51.8565,51.9532,28675.0
2024-06-14 10:10:00,53.72,53.76,53.64,53.67,27235.0,51.9532,51.9919,51.8758,51.9048,27235.0
2024-06-14 10:20:00,53.65,53.68,53.47,53.58,26601.0,51.8855,51.9145,51.7114,51.8178,26601.0
2024-06-14 10:30:00,53.59,53.69,53.45,53.66,49439.0,51.8275,51.9242,51.6921,51.8952,49439.0
2024-06-14 10:40:00,53.65,53.65,53.53,53.58,40921.0,51.8855,51.8855,51.7694,51.8178,40921.0
2024-06-14 10:50:00,53.59,53.68,53.54,53.67,22724.0,51.8275,51.9145,51.7791,51.9048,22724.0
2024-06-14 11:00:00,53.67,53.71,53.61,53.71,31033.0,51.9048,51.9435,51.8468,51.9435,31033.0
2024-06-14 11:10:00,53.7,53.79,53.68,53.77,18267.0,51.9338,52.0209,51.9145,52.0015,18267.0
2024-06-14 11:20:00,53.78,53.86,53.77,53.82,11116.0,52.0112,52.0886,52.0015,52.0499,11116.0
2024-06-14 11:30:00,53.82,53.89,53.75,53.75,14002.0,52.0499,52.1176,51.9822,51.9822,14002.0
2024-06-14 11:40:00,53.76,53.77,53.69,53.75,29126.0,51.9919,52.0015,51.9242,51.9822,29126.0
2024-06-14 11:50:00,53.76,53.79,53.74,53.79,12315.0,51.9919,52.0209,51.9725,52.0209,12315.0
2024-06-14 12:00:00,53.79,53.8,53.66,53.7,32277.0,52.0209,52.0306,51.8952,51.9338,32277.0
2024-06-14 12:10:00,53.71,53.78,53.71,53.76,12896.0,51.9435,52.0112,51.9435,51.9919,12896.0
2024-06-14 12:20:00,53.76,53.83,53.75,53.76,16403.0,51.9919,52.0596,51.9822,51.9919,16403.0
2024-06-14 12:30:00,53.77,53.85,53.74,53.85,10444.0,52.0015,52.0789,51.9725,52.0789,10444.0
2024-06-14 12:40:00,53.83,53.84,53.79,53.82,11968.0,52.0596,52.0692,52.0209,52.0499,11968.0
2024-06-14 12:50:00,53.82,53.83,53.69,53.72,52129.0,52.0499,52.0596,51.9242,51.9532,52129.0
2024-06-14 13:00:00,53.72,53.75,53.67,53.73,25560.0,51.9532,51.9822,51.9048,51.9629,25560.0
2024-06-14 13:10:00,53.73,53.85,53.73,53.83,17981.0,51.9629,52.0789,51.9629,52.0596,17981.0
2024-06-14 13:20:00,53.83,53.83,53.75,53.77,28249.0,52.0596,52.0596,51.9822,52.0015,28249.0
2024-06-14 13:30:00,53.75,53.76,53.59,53.61,13663.0,51.9822,51.9919,51.8275,51.8468,13663.0
2024-06-14 13:40:00,53.61,53.64,53.56,53.58,29628.0,51.8468,51.8758,51.7984,51.8178,29628.0
2024-06-14 13:50:00,53.57,53.65,53.56,53.63,23263.0,51.8081,51.8855,51.7984,51.8661,23263.0
2024-06-14 14:00:00,53.62,53.66,53.58,53.59,22990.0,51.8565,51.8952,51.8178,51.8275,22990.0
2024-06-14 14:10:00,53.58,53.63,53.56,53.63,17365.0,51.8178,51.8661,51.7984,51.8661,17365.0
2024-06-14 14:20:00,53.64,53.75,53.63,53.73,18640.0,51.8758,51.9822,51.8661,51.9629,18640.0
2024-06-14 14:30:00,53.72,53.72,53.69,53.7,11854.0,51.9532,51.9532,51.9242,51.9338,11854.0
2024-06-14 14:40:00,53.69,53.71,53.62,53.62,20659.0,51.9242,51.9435,51.8565,51.8565,20659.0
2024-06-14 14:50:00,53.62,53.62,53.53,53.58,23303.0,51.8565,51.8565,51.7694,51.8178,23303.0
2024-06-14 15:00:00,53.58,53.66,53.55,53.64,28783.0,51.8178,51.8952,51.7888,51.8758,28783.0
2024-06-14 15:10:00,53.65,53.69,53.62,53.69,16383.0,51.8855,51.9242,51.8565,51.9242,16383.0
2024-06-14 15:20:00,53.68,53.73,53.66,53.72,24011.0,51.9145,51.9629,51.8952,51.9532,24011.0
2024-06-14 15:30:00,53.71,53.71,53.65,53.69,23754.0,51.9435,51.9435,51.8855,51.9242,23754.0
2024-06-14 15:40:00,53.69,53.7,53.63,53.66,31773.0,51.9242,51.9338,51.8661,51.8952,31773.0
2024-06-14 15:50:00,53.67,53.8,53.54,53.78,230296.0,51.9048,52.0306,51.7791,52.0112,230296.0
2024-06-17 09:30:00,53.34,53.55,53.1,53.23,40922.0,51.5857,51.7888,51.3536,51.4793,40922.0
2024-06-17 09:40:00,53.22,53.6,53.2,53.58,22158.0,51.4696,51.8371,51.4503,51.8178,22158.0
2024-06-17 09:50:00,53.57,53.64,53.36,53.36,18023.0,51.8081,51.8758,51.605,51.605,18023.0
2024-06-17 10:00:00,53.39,53.55,53.35,53.54,10555.0,51.634,51.7888,51.5954,51.7791,10555.0
2024-06-17 10:10:00,53.49,53.51,53.29,53.47,19233.0,51.7307,51.7501,51.5373,51.7114,19233.0
2024-06-17 10:20:00,53.46,53.56,53.42,53.5,24504.0,51.7017,51.7984,51.6631,51.7404,24504.0
2024-06-17 10:30:00,53.48,53.48,53.23,53.24,16126.0,51.7211,51.7211,51.4793,51.489,16126.0
2024-06-17 10:40:00,53.24,53.31,53.24,53.28,17949.0,51.489,51.5567,51.489,51.5277,17949.0
2024-06-17 10:50:00,53.29,53.4,53.28,53.38,13875.0,51.5373,51.6437,51.5277,51.6244,13875.0
2024-06-17 11:00:00,53.38,53.44,53.34,53.4,11757.0,51.6244,51.6824,51.5857,51.6437,11757.0
2024-06-17 11:10:00,53.4,53.43,53.39,53.41,17965.0,51.6437,51.6727,51.634,51.6534,17965.0
2024-06-17 11:20:00,53.43,53.56,53.41,53.53,17815.0,51.6727,51.7984,51.6534,51.7694,17815.0
2024-06-17 11:30:00,53.54,53.58,53.46,53.48,18766.0,51.7791,51.8178,51.7017,51.7211,18766.0
2024-06-17 11:40:00,53.48,53.57,53.48,53.51,15059.0,51.7211,51.8081,51.7211,51.7501,15059.0
2024-06-17 11:50:00,53.52,53.56,53.49,53.53,13769.0,51.7598,51.7984,51.7307,51.7694,13769.0
2024-06-17 12:00:00,53.56,53.6,53.55,53.58,11825.0,51.7984,51.8371,51.7888,51.8178,11825.0
2024-06-17 12:10:00,53.58,53.59,53.5,53.53,14201.0,51.8178,51.8275,51.7404,51.7694,14201.0
2024-06-17 12:20:00,53.53,53.58,53.51,53.57,19161.0,51.7694,51.8178,51.7501,51.8081,19161.0
2024-06-17 12:30:00,53.58,53.59,53.49,53.52,13326.0,51.8178,51.8275,51.7307,51.7598,13326.0
2024-06-17 12:40:00,53.52,53.58,53.52,53.57,16347.0,51.7598,51.8178,51.7598,51.8081,16347.0
2024-06-17 12:50:00,53.57,53.6,53.52,53.55,16038.0,51.8081,51.8371,51.7598,51.7888,16038.0
2024-06-17 13:00:00,53.55,53.55,53.5,53.51,12343.0,51.7888,51.7888,51.7404,51.7501,12343.0
2024-06-17 13:10:00,53.51,53.54,53.45,53.54,12512.0,51.7501,51.7791,51.6921,51.7791,12512.0
2024-06-17 13:20:00,53.55,53.59,53.51,53.54,11455.0,51.7888,51.8275,51.7501,51.7791,11455.0
2024-06-17 13:30:00,53.54,53.62,53.53,53.59,13270.0,51.7791,51.8565,51.7694,51.8275,13270.0
2024-06-17 13:40:00,53.58,53.61,53.51,53.51,10431.0,51.8178,51.8468,51.7501,51.7501,10431.0
2024-06-17 13:50:00,53.52,53.59,53.51,53.56,15334.0,51.7598,51.8275,51.7501,51.7984,15334.0
2024-06-17 14:00:00,53.58,53.64,53.55,53.64,26495.0,51.8178,51.8758,51.7888,51.8758,26495.0
2024-06-17 14:10:00,53.63,53.64,53.56,53.57,18015.0,51.8661,51.8758,51.7984,51.8081,18015.0
2024-06-17 14:20:00,53.57,53.73,53.57,53.69,10705.0,51.8081,51.9629,51.8081,51.9242,10705.0
2024-06-17 14:30:00,53.68,53.68,53.57,53.58,14132.0,51.9145,51.9145,51.8081,51.8178,14132.0
2024-06-17 14:40:00,53.59,53.59,53.49,53.5,10301.0,51.8275,51.8275,51.7307,51.7404,10301.0
2024-06-17 14:50:00,53.5,53.57,53.46,53.47,34844.0,51.7404,51.8081,51.7017,51.7114,34844.0
2024-06-17 15:00:00,53.46,53.46,53.41,53.46,15200.0,51.7017,51.7017,51.6534,51.7017,15200.0
2024-06-17 15:10:00,53.45,53.48,53.42,53.43,21574.0,51.6921,51.7211,51.6631,51.6727,21574.0
2024-06-17 15:20:00,53.43,53.45,53.4,53.44,21755.0,51.6727,51.6921,51.6437,51.6824,21755.0
2024-06-17 15:30:00,53.45,53.47,53.35,53.43,41920.0,51.6921,51.7114,51.5954,51.6727,41920.0
2024-06-17 15:40:00,53.43,53.44,53.24,53.26,40590.0,51.6727,51.6824,51.489,51.5083,40590.0
2024-06-17 15:50:00,53.24,53.33,53.17,53.25,204514.0,51.489,51.576,51.4213,51.4986,204514.0
2024-06-18 09:30:00,53.04,53.24,53.03,53.12,44286.0,51.2955,51.489,51.2859,51.3729,44286.0
2024-06-18 09:40:00,53.15,53.37,53.08,53.3,23338.0,51.4019,51.6147,51.3342,51.547,23338.0
2024-06-18 09:50:00,53.3,53.33,53.16,53.23,11486.0,51.547,51.576,51.4116,51.4793,11486.0
2024-06-18 10:00:00,53.27,53.29,52.94,52.94,21651.0,51.518,51.5373,51.1988,51.1988,21651.0
2024-06-18 10:10:00,52.95,52.95,52.84,52.87,19378.0,51.2085,51.2085,51.1021,51.1311,19378.0
2024-06-18 10:20:00,52.89,52.93,52.68,52.81,19912.0,51.1505,51.1892,50.9474,51.0731,19912.0
2024-06-18 10:30:00,52.8,52.86,52.7,52.72,20066.0,51.0634,51.1215,50.9667,50.9861,20066.0
2024-06-18 10:40:00,52.7,52.76,52.69,52.74,23867.0,50.9667,51.0248,50.9571,51.0054,23867.0
2024-06-18 10:50:00,52.76,52.89,52.75,52.82,14644.0,51.0248,51.1505,51.0151,51.0828,14644.0
2024-06-18 11:00:00,52.81,52.89,52.81,52.87,19577.0,51.0731,51.1505,51.0731,51.1311,19577.0
2024-06-18 11:10:00,52.87,53.07,52.87,53.07,47707.0,51.1311,51.3246,51.1311,51.3246,47707.0
2024-06-18 11:20:00,53.06,53.09,53.02,53.05,14372.0,51.3149,51.3439,51.2762,51.3052,14372.0
2024-06-18 11:30:00,53.03,53.19,53.02,53.16,41707.0,51.2859,51.4406,51.2762,51.4116,41707.0
2024-06-18 11:40:00,53.16,53.29,53.14,53.29,18171.0,51.4116,51.5373,51.3923,51.5373,18171.0
2024-06-18 11:50:00,53.26,53.26,53.08,53.15,93823.0,51.5083,51.5083,51.3342,51.4019,93823.0
2024-06-18 12:00:00,53.16,53.17,53.04,53.04,73756.0,51.4116,51.4213,51.2955,51.2955,73756.0
2024-06-18 12:10:00,53.06,53.12,53.04,53.1,16537.0,51.3149,51.3729,51.2955,51.3536,16537.0
2024-06-18 12:20:00,53.12,53.14,53.05,53.06,21198.0,51.3729,51.3923,51.3052,51.3149,21198.0
2024-06-18 12:30:00,53.07,53.1,53.03,53.08,42135.0,51.3246,51.3536,51.2859,51.3342,42135.0
2024-06-18 12:40:00,53.08,53.15,53.07,53.11,40802.0,51.3342,51.4019,51.3246,51.3632,40802.0
2024-06-18 12:50:00,53.12,53.12,53.03,53.04,28831.0,51.3729,51.3729,51.2859,51.2955,28831.0
2024-06-18 13:00:00,53.03,53.03,52.97,52.97,23907.0,51.2859,51.2859,51.2279,51.2279,23907.0
2024-06-18 13:10:00,52.98,53.06,52.97,53.03,25757.0,51.2375,51.3149,51.2279,51.2859,25757.0
2024-06-18 13:20:00,53.03,53.06,52.87,52.87,19316.0,51.2859,51.3149,51.1311,51.1311,19316.0
2024-06-18 13:30:00,52.88,53.01,52.87,53.0,143447.0,51.1408,51.2665,51.1311,51.2569,143447.0
2024-06-18 13:40:00,53.0,53.1,52.97,53.07,24302.0,51.2569,51.3536,51.2279,51.3246,24302.0
2024-06-18 13:50:00,53.06,53.18,53.04,53.18,44095.0,51.3149,51.4309,51.2955,51.4309,44095.0
2024-06-18 14:00:00,53.18,53.25,53.12,53.25,18611.0,51.4309,51.4986,51.3729,51.4986,18611.0
2024-06-18 14:10:00,53.25,53.26,53.15,53.16,18142.0,51.4986,51.5083,51.4019,51.4116,18142.0
2024-06-18 14:20:00,53.16,53.21,53.12,53.19,32409.0,51.4116,51.46,51.3729,51.4406,32409.0
2024-06-18 14:30:00,53.18,53.24,53.16,53.18,14819.0,51.4309,51.489,51.4116,51.4309,14819.0
2024-06-18 14:40:00,53.17,53.19,53.12,53.15,18898.0,51.4213,51.4406,51.3729,51.4019,18898.0
2024-06-18 14:50:00,53.14,53.19,53.14,53.15,49483.0,51.3923,51.4406,51.3923,51.4019,49483.0
2024-06-18 15:00:00,53.14,53.16,53.08,53.16,22085.0,51.3923,51.4116,51.3342,51.4116,22085.0
2024-06-18 15:10:00,53.16,53.17,53.09,53.11,33527.0,51.4116,51.4213,51.3439,51.3632,33527.0
2024-06-18 15:20:00,53.11,53.11,52.95,52.99,41796.0,51.3632,51.3632,51.2085,51.2472,41796.0
2024-06-18 15:30:00,52.98,53.07,52.96,53.03,37526.0,51.2375,51.3246,51.2182,51.2859,37526.0
2024-06-18 15:40:00,53.04,53.11,53.01,53.07,49636.0,51.2955,51.3632,51.2665,51.3246,49636.0
2024-06-18 15:50:00,53.07,53.14,52.96,53.13,287311.0,51.3246,51.3923,51.2182,51.3826,287311.0
2024-06-20 09:30:00,53.0,53.37,52.92,52.99,45331.0,51.2569,51.6147,51.1795,51.2472,45331.0
2024-06-20 09:40:00,53.0,53.31,52.97,53.23,38981.0,51.2569,51.5567,51.2279,51.4793,38981.0
2024-06-20 09:50:00,53.25,53.32,53.19,53.21,27885.0,51.4986,51.5663,51.4406,51.46,27885.0
2024-06-20 10:00:00,53.21,53.41,53.17,53.38,41216.0,51.46,51.6534,51.4213,51.6244,41216.0
2024-06-20 10:10:00,53.35,53.6,53.32,53.54,36117.0,51.5954,51.8371,51.5663,51.7791,36117.0
2024-06-20 10:20:00,53.55,53.56,53.23,53.3,13215.0,51.7888,51.7984,51.4793,51.547,13215.0
2024-06-20 10:30:00,53.29,53.32,53.18,53.22,19848.0,51.5373,51.5663,51.4309,51.4696,19848.0
2024-06-20 10:40:00,53.22,53.23,53.11,53.13,24275.0,51.4696,51.4793,51.3632,51.3826,24275.0
2024-06-20 10:50:00,53.13,53.2,53.09,53.17,18277.0,51.3826,51.4503,51.3439,51.4213,18277.0
2024-06-20 11:00:00,53.19,53.19,53.04,53.09,17497.0,51.4406,51.4406,51.2955,51.3439,17497.0
2024-06-20 11:10:00,53.08,53.24,53.07,53.14,21183.0,51.3342,51.489,51.3246,51.3923,21183.0
2024-06-20 11:20:00,53.12,53.17,53.06,53.12,16101.0,51.3729,51.4213,51.3149,51.3729,16101.0
2024-06-20 11:30:00,53.11,53.13,52.95,52.96,23515.0,51.3632,51.3826,51.2085,51.2182,23515.0
2024-06-20 11:40:00,52.92,53.08,52.87,53.07,22748.0,51.1795,51.3342,51.1311,51.3246,22748.0
2024-06-20 11:50:00,53.08,53.1,52.96,52.98,41040.0,51.3342,51.3536,51.2182,51.2375,41040.0
2024-06-20 12:00:00,52.98,53.12,52.97,53.07,16577.0,51.2375,51.3729,51.2279,51.3246,16577.0
2024-06-20 12:10:00,53.09,53.21,53.08,53.18,20045.0,51.3439,51.46,51.3342,51.4309,20045.0
2024-06-20 12:20:00,53.18,53.23,53.1,53.2,24624.0,51.4309,51.4793,51.3536,51.4503,24624.0
2024-06-20 12:30:00,53.18,53.28,53.16,53.18,33280.0,51.4309,51.5277,51.4116,51.4309,33280.0
2024-06-20 12:40:00,53.16,53.28,53.13,53.25,21243.0,51.4116,51.5277,51.3826,51.4986,21243.0
2024-06-20 12:50:00,53.24,53.27,53.19,53.2,11006.0,51.489,51.518,51.4406,51.4503,11006.0
2024-06-20 13:00:00,53.2,53.31,53.19,53.19,13971.0,51.4503,51.5567,51.4406,51.4406,13971.0
2024-06-20 13:10:00,53.2,53.39,53.19,53.36,20068.0,51.4503,51.634,51.4406,51.605,20068.0
2024-06-20 13:20:00,53.36,53.38,53.29,53.37,22195.0,51.605,51.6244,51.5373,51.6147,22195.0
2024-06-20 13:30:00,53.37,53.43,53.34,53.42,17832.0,51.6147,51.6727,51.5857,51.6631,17832.0
2024-06-20 13:40:00,53.42,53.48,53.41,53.43,15733.0,51.6631,51.7211,51.6534,51.6727,15733.0
2024-06-20 13:50:00,53.43,53.49,53.41,53.41,18693.0,51.6727,51.7307,51.6534,51.6534,18693.0
2024-06-20 14:00:00,53.42,53.45,53.27,53.27,40503.0,51.6631,51.6921,51.518,51.518,40503.0
2024-06-20 14:10:00,53.27,53.32,53.2,53.24,35248.0,51.518,51.5663,51.4503,51.489,35248.0
2024-06-20 14:20:00,53.24,53.26,53.18,53.21,24189.0,51.489,51.5083,51.4309,51.46,24189.0
2024-06-20 14:30:00,53.2,53.21,53.11,53.16,25141.0,51.4503,51.46,51.3632,51.4116,25141.0
2024-06-20 14:40:00,53.15,53.22,53.14,53.2,23992.0,51.4019,51.4696,51.3923,51.4503,23992.0
2024-06-20 14:50:00,53.21,53.38,53.17,53.38,43481.0,51.46,51.6244,51.4213,51.6244,43481.0
2024-06-20 15:00:00,53.38,53.41,53.27,53.34,43729.0,51.6244,51.6534,51.518,51.5857,43729.0
2024-06-20 15:10:00,53.33,53.39,53.29,53.33,43375.0,51.576,51.634,51.5373,51.576,43375.0
2024-06-20 15:20:00,53.33,53.42,53.29,53.42,40243.0,51.576,51.6631,51.5373,51.6631,40243.0
2024-06-20 15:30:00,53.41,53.45,53.31,53.31,58415.0,51.6534,51.6921,51.5567,51.5567,58415.0
2024-06-20 15:40:00,53.32,53.38,53.24,53.37,83006.0,51.5663,51.6244,51.489,51.6147,83006.0
2024-06-20 15:50:00,53.37,53.56,53.36,53.53,248976.0,51.6147,51.7984,51.605,51.7694,248976.0
2024-06-21 09:30:00,53.78,54.11,53.75,53.85,1434576.0,52.0112,52.3304,51.9822,52.0789,1434576.0
2024-06-21 09:40:00,53.85,54.1,53.76,54.1,66589.0,52.0789,52.3207,51.9919,52.3207,66589.0
2024-06-21 09:50:00,54.1,54.15,53.94,53.95,69280.0,52.3207,52.369,52.1659,52.1756,69280.0
2024-06-21 10:00:00,53.92,54.07,53.9,53.93,16435.0,52.1466,52.2917,52.1273,52.1563,16435.0
2024-06-21 10:10:00,53.94,54.03,53.92,53.92,26490.0,52.1659,52.253,52.1466,52.1466,26490.0
2024-06-21 10:20:00,53.92,54.07,53.92,53.97,21322.0,52.1466,52.2917,52.1466,52.195,21322.0
2024-06-21 10:30:00,53.98,54.04,53.94,53.94,23521.0,52.2046,52.2627,52.1659,52.1659,23521.0
2024-06-21 10:40:00,53.95,53.97,53.81,53.91,22825.0,52.1756,52.195,52.0402,52.1369,22825.0
2024-06-21 10:50:00,53.9,53.99,53.86,53.86,11571.0,52.1273,52.2143,52.0886,52.0886,11571.0
2024-06-21 11:00:00,53.87,53.87,53.63,53.75,28582.0,52.0983,52.0983,51.8661,51.9822,28582.0
2024-06-21 11:10:00,53.73,53.75,53.51,53.55,23223.0,51.9629,51.9822,51.7501,51.7888,23223.0
2024-06-21 11:20:00,53.51,53.52,53.42,53.45,26100.0,51.7501,51.7598,51.6631,51.6921,26100.0
2024-06-21 11:30:00,53.44,53.49,53.37,53.39,25788.0,51.6824,51.7307,51.6147,51.634,25788.0
2024-06-21 11:40:00,53.39,53.4,53.28,53.29,20655.0,51.634,51.6437,51.5277,51.5373,20655.0
2024-06-21 11:50:00,53.3,53.32,53.25,53.3,51872.0,51.547,51.5663,51.4986,51.547,51872.0
2024-06-21 12:00:00,53.29,53.32,53.2,53.32,35335.0,51.5373,51.5663,51.4503,51.5663,35335.0
2024-06-21 12:10:00,53.32,53.39,53.31,53.39,16805.0,51.5663,51.634,51.5567,51.634,16805.0
2024-06-21 12:20:00,53.38,53.45,53.37,53.43,17515.0,51.6244,51.6921,51.6147,51.6727,17515.0
2024-06-21 12:30:00,53.44,53.44,53.37,53.38,12054.0,51.6824,51.6824,51.6147,51.6244,12054.0
2024-06-21 12:40:00,53.4,53.55,53.4,53.55,14046.0,51.6437,51.7888,51.6437,51.7888,14046.0
2024-06-21 12:50:00,53.54,53.59,53.53,53.55,15888.0,51.7791,51.8275,51.7694,51.7888,15888.0
2024-06-21 13:00:00,53.57,53.6,53.52,53.56,11354.0,51.8081,51.8371,51.7598,51.7984,11354.0
2024-06-21 13:10:00,53.56,53.58,53.54,53.58,8933.0,51.7984,51.8178,51.7791,51.8178,8933.0
2024-06-21 13:20:00,53.57,53.59,53.53,53.58,12385.0,51.8081,51.8275,51.7694,51.8178,12385.0
2024-06-21 13:30:00,53.58,53.6,53.43,53.44,57924.0,51.8178,51.8371,51.6727,51.6824,57924.0
2024-06-21 13:40:00,53.44,53.46,53.35,53.37,35620.0,51.6824,51.7017,51.5954,51.6147,35620.0
2024-06-21 13:50:00,53.38,53.45,53.35,53.41,19924.0,51.6244,51.6921,51.5954,51.6534,19924.0
2024-06-21 14:00:00,53.41,53.48,53.35,53.48,43684.0,51.6534,51.7211,51.5954,51.7211,43684.0
2024-06-21 14:10:00,53.48,53.52,53.45,53.47,18159.0,51.7211,51.7598,51.6921,51.7114,18159.0
2024-06-21 14:20:00,53.47,53.56,53.43,53.54,37907.0,51.7114,51.7984,51.6727,51.7791,37907.0
2024-06-21 14:30:00,53.56,53.61,53.55,53.61,33136.0,51.7984,51.8468,51.7888,51.8468,33136.0
2024-06-21 14:40:00,53.61,53.63,53.52,53.52,26827.0,51.8468,51.8661,51.7598,51.7598,26827.0
2024-06-21 14:50:00,53.53,53.62,53.49,53.59,28097.0,51.7694,51.8565,51.7307,51.8275,28097.0
2024-06-21 15:00:00,53.58,53.64,53.56,53.61,36308.0,51.8178,51.8758,51.7984,51.8468,36308.0
2024-06-21 15:10:00,53.61,53.62,53.55,53.58,32542.0,51.8468,51.8565,51.7888,51.8178,32542.0
2024-06-21 15:20:00,53.57,53.66,53.55,53.6,62478.0,51.8081,51.8952,51.7888,51.8371,62478.0
2024-06-21 15:30:00,53.6,53.69,53.55,53.66,95764.0,51.8371,51.9242,51.7888,51.8952,95764.0
2024-06-21 15:40:00,53.66,53.71,53.6,53.64,94434.0,51.8952,51.9435,51.8371,51.8758,94434.0
2024-06-21 15:50:00,53.63,53.7,53.35,53.37,495201.0,51.8661,51.9338,51.5954,51.6147,495201.0
2024-06-24 09:30:00,53.61,53.61,53.32,53.52,44814.0,51.8468,51.8468,51.5663,51.7598,44814.0
2024-06-24 09:40:00,53.53,53.88,53.52,53.88,38783.0,51.7694,52.1079,51.7598,52.1079,38783.0
2024-06-24 09:50:00,53.89,53.93,53.82,53.91,20947.0,52.1176,52.1563,52.0499,52.1369,20947.0
2024-06-24 10:00:00,53.93,54.1,53.83,54.08,59719.0,52.1563,52.3207,52.0596,52.3013,59719.0
2024-06-24 10:10:00,54.1,54.15,54.04,54.1,26840.0,52.3207,52.369,52.2627,52.3207,26840.0
2024-06-24 10:20:00,54.08,54.11,53.96,54.07,31367.0,52.3013,52.3304,52.1853,52.2917,31367.0
2024-06-24 10:30:00,54.08,54.2,53.98,54.12,33977.0,52.3013,52.4174,52.2046,52.34,33977.0
2024-06-24 10:40:00,54.12,54.33,54.11,54.33,32021.0,52.34,52.5431,52.3304,52.5431,32021.0
2024-06-24 10:50:00,54.31,54.32,54.13,54.17,17040.0,52.5238,52.5335,52.3497,52.3884,17040.0
2024-06-24 11:00:00,54.18,54.2,54.03,54.03,20637.0,52.3981,52.4174,52.253,52.253,20637.0
2024-06-24 11:10:00,54.04,54.04,53.98,54.0,16161.0,52.2627,52.2627,52.2046,52.224,16161.0
2024-06-24 11:20:00,54.0,54.01,53.85,53.86,17589.0,52.224,52.2336,52.0789,52.0886,17589.0
2024-06-24 11:30:00,53.85,53.9,53.79,53.79,20284.0,52.0789,52.1273,52.0209,52.0209,20284.0
2024-06-24 11:40:00,53.79,53.83,53.78,53.83,11433.0,52.0209,52.0596,52.0112,52.0596,11433.0
2024-06-24 11:50:00,53.83,53.88,53.81,53.82,12243.0,52.0596,52.1079,52.0402,52.0499,12243.0
2024-06-24 12:00:00,53.82,53.91,53.78,53.9,16424.0,52.0499,52.1369,52.0112,52.1273,16424.0
2024-06-24 12:10:00,53.91,53.91,53.86,53.87,11098.0,52.1369,52.1369,52.0886,52.0983,11098.0
2024-06-24 12:20:00,53.87,53.89,53.84,53.86,13161.0,52.0983,52.1176,52.0692,52.0886,13161.0
2024-06-24 12:30:00,53.86,53.9,53.85,53.88,24866.0,52.0886,52.1273,52.0789,52.1079,24866.0
2024-06-24 12:40:00,53.87,53.91,53.84,53.84,19011.0,52.0983,52.1369,52.0692,52.0692,19011.0
2024-06-24 12:50:00,53.84,53.85,53.7,53.71,30453.0,52.0692,52.0789,51.9338,51.9435,30453.0
2024-06-24 13:00:00,53.72,53.9,53.71,53.88,29675.0,51.9532,52.1273,51.9435,52.1079,29675.0
2024-06-24 13:10:00,53.88,53.94,53.88,53.94,15068.0,52.1079,52.1659,52.1079,52.1659,15068.0
2024-06-24 13:20:00,53.94,53.95,53.88,53.9,16116.0,52.1659,52.1756,52.1079,52.1273,16116.0
2024-06-24 13:30:00,53.89,53.94,53.88,53.94,14110.0,52.1176,52.1659,52.1079,52.1659,14110.0
2024-06-24 13:40:00,53.94,53.96,53.9,53.9,15448.0,52.1659,52.1853,52.1273,52.1273,15448.0
2024-06-24 13:50:00,53.9,53.93,53.89,53.91,20747.0,52.1273,52.1563,52.1176,52.1369,20747.0
2024-06-24 14:00:00,53.91,54.05,53.91,54.02,20518.0,52.1369,52.2723,52.1369,52.2433,20518.0
2024-06-24 14:10:00,54.0,54.09,53.98,54.05,25748.0,52.224,52.311,52.2046,52.2723,25748.0
2024-06-24 14:20:00,54.06,54.14,54.06,54.14,24826.0,52.282,52.3594,52.282,52.3594,24826.0
2024-06-24 14:30:00,54.13,54.19,54.11,54.17,113268.0,52.3497,52.4077,52.3304,52.3884,113268.0
2024-06-24 14:40:00,54.18,54.18,54.09,54.18,39574.0,52.3981,52.3981,52.311,52.3981,39574.0
2024-06-24 14:50:00,54.18,54.2,54.1,54.11,41613.0,52.3981,52.4174,52.3207,52.3304,41613.0
2024-06-24 15:00:00,54.1,54.1,53.96,54.0,24815.0,52.3207,52.3207,52.1853,52.224,24815.0
2024-06-24 15:10:00,54.01,54.02,53.92,53.93,25989.0,52.2336,52.2433,52.1466,52.1563,25989.0
2024-06-24 15:20:00,53.93,53.93,53.86,53.88,27003.0,52.1563,52.1563,52.0886,52.1079,27003.0
2024-06-24 15:30:00,53.88,53.91,53.82,53.9,52241.0,52.1079,52.1369,52.0499,52.1273,52241.0
2024-06-24 15:40:00,53.9,53.92,53.83,53.9,45687.0,52.1273,52.1466,52.0596,52.1273,45687.0
2024-06-24 15:50:00,53.91,54.02,53.91,53.95,227792.0,52.1369,52.2433,52.1369,52.1756,227792.0
2024-06-25 09:30:00,53.88,53.95,53.64,53.91,70786.0,52.1079,52.1756,51.8758,52.1369,70786.0
2024-06-25 09:40:00,53.86,53.89,53.61,53.86,39866.0,52.0886,52.1176,51.8468,52.0886,39866.0
2024-06-25 09:50:00,53.84,53.84,53.49,53.55,27219.0,52.0692,52.0692,51.7307,51.7888,27219.0
2024-06-25 10:00:00,53.54,53.61,53.36,53.36,24690.0,51.7791,51.8468,51.605,51.605,24690.0
2024-06-25 10:10:00,53.41,53.66,53.4,53.62,24295.0,51.6534,51.8952,51.6437,51.8565,24295.0
2024-06-25 10:20:00,53.61,53.63,53.48,53.51,14308.0,51.8468,51.8661,51.7211,51.7501,14308.0
2024-06-25 10:30:00,53.52,53.6,53.5,53.6,25385.0,51.7598,51.8371,51.7404,51.8371,25385.0
2024-06-25 10:40:00,53.61,53.66,53.58,53.6,14500.0,51.8468,51.8952,51.8178,51.8371,14500.0
2024-06-25 10:50:00,53.6,53.62,53.51,53.54,23909.0,51.8371,51.8565,51.7501,51.7791,23909.0
2024-06-25 11:00:00,53.54,53.58,53.47,53.48,13804.0,51.7791,51.8178,51.7114,51.7211,13804.0
2024-06-25 11:10:00,53.47,53.52,53.43,53.44,8521.0,51.7114,51.7598,51.6727,51.6824,8521.0
2024-06-25 11:20:00,53.46,53.53,53.46,53.49,13952.0,51.7017,51.7694,51.7017,51.7307,13952.0
2024-06-25 11:30:00,53.47,53.48,53.41,53.41,8277.0,51.7114,51.7211,51.6534,51.6534,8277.0
2024-06-25 11:40:00,53.41,53.5,53.41,53.48,9594.0,51.6534,51.7404,51.6534,51.7211,9594.0
2024-06-25 11:50:00,53.47,53.54,53.46,53.5,12877.0,51.7114,51.7791,51.7017,51.7404,12877.0
2024-06-25 12:00:00,53.49,53.51,53.43,53.49,14849.0,51.7307,51.7501,51.6727,51.7307,14849.0
2024-06-25 12:10:00,53.48,53.51,53.42,53.43,13383.0,51.7211,51.7501,51.6631,51.6727,13383.0
2024-06-25 12:20:00,53.43,53.54,53.41,53.47,15081.0,51.6727,51.7791,51.6534,51.7114,15081.0
2024-06-25 12:30:00,53.46,53.47,53.42,53.47,8295.0,51.7017,51.7114,51.6631,51.7114,8295.0
2024-06-25 12:40:00,53.47,53.51,53.45,53.48,11191.0,51.7114,51.7501,51.6921,51.7211,11191.0
2024-06-25 12:50:00,53.48,53.56,53.48,53.55,10445.0,51.7211,51.7984,51.7211,51.7888,10445.0
2024-06-25 13:00:00,53.56,53.62,53.53,53.53,13341.0,51.7984,51.8565,51.7694,51.7694,13341.0
2024-06-25 13:10:00,53.54,53.63,53.54,53.63,13683.0,51.7791,51.8661,51.7791,51.8661,13683.0
2024-06-25 13:20:00,53.63,53.74,53.62,53.72,24887.0,51.8661,51.9725,51.8565,51.9532,24887.0
2024-06-25 13:30:00,53.72,53.73,53.68,53.72,20189.0,51.9532,51.9629,51.9145,51.9532,20189.0
2024-06-25 13:40:00,53.72,53.72,53.67,53.69,21627.0,51.9532,51.9532,51.9048,51.9242,21627.0
2024-06-25 13:50:00,53.68,53.71,53.66,53.68,21935.0,51.9145,51.9435,51.8952,51.9145,21935.0
2024-06-25 14:00:00,53.68,53.71,53.62,53.69,46755.0,51.9145,51.9435,51.8565,51.9242,46755.0
2024-06-25 14:10:00,53.69,53.74,53.68,53.69,16980.0,51.9242,51.9725,51.9145,51.9242,16980.0
2024-06-25 14:20:00,53.68,53.72,53.68,53.7,17518.0,51.9145,51.9532,51.9145,51.9338,17518.0
2024-06-25 14:30:00,53.71,53.71,53.67,53.67,11241.0,51.9435,51.9435,51.9048,51.9048,11241.0
2024-06-25 14:40:00,53.68,53.72,53.65,53.68,21077.0,51.9145,51.9532,51.8855,51.9145,21077.0
2024-06-25 14:50:00,53.68,53.74,53.67,53.74,15272.0,51.9145,51.9725,51.9048,51.9725,15272.0
2024-06-25 15:00:00,53.72,53.72,53.68,53.69,15059.0,51.9532,51.9532,51.9145,51.9242,15059.0
2024-06-25 15:10:00,53.68,53.7,53.63,53.7,20235.0,51.9145,51.9338,51.8661,51.9338,20235.0
2024-06-25 15:20:00,53.7,53.71,53.66,53.68,26956.0,51.9338,51.9435,51.8952,51.9145,26956.0
2024-06-25 15:30:00,53.68,53.71,53.64,53.68,41024.0,51.9145,51.9435,51.8758,51.9145,41024.0
2024-06-25 15:40:00,53.69,53.73,53.63,53.71,42238.0,51.9242,51.9629,51.8661,51.9435,42238.0
2024-06-25 15:50:00,53.72,53.78,53.66,53.75,228656.0,51.9532,52.0112,51.8952,51.9822,228656.0
2024-06-26 09:30:00,53.52,53.64,53.13,53.23,115745.0,51.7598,51.8758,51.3826,51.4793,115745.0
2024-06-26 09:40:00,53.28,53.43,53.15,53.17,11242.0,51.5277,51.6727,51.4019,51.4213,11242.0
2024-06-26 09:50:00,53.22,53.35,53.19,53.32,21998.0,51.4696,51.5954,51.4406,51.5663,21998.0
2024-06-26 10:00:00,53.29,53.29,53.12,53.19,7454.0,51.5373,51.5373,51.3729,51.4406,7454.0
2024-06-26 10:10:00,53.18,53.32,53.17,53.29,14811.0,51.4309,51.5663,51.4213,51.5373,14811.0
2024-06-26 10:20:00,53.27,53.42,53.26,53.39,8972.0,51.518,51.6631,51.5083,51.634,8972.0
2024-06-26 10:30:00,53.39,53.4,53.26,53.32,14555.0,51.634,51.6437,51.5083,51.5663,14555.0
2024-06-26 10:40:00,53.3,53.39,53.29,53.33,7135.0,51.547,51.634,51.5373,51.576,7135.0
2024-06-26 10:50:00,53.33,53.42,53.32,53.42,12568.0,51.576,51.6631,51.5663,51.6631,12568.0
2024-06-26 11:00:00,53.43,53.48,53.41,53.48,15166.0,51.6727,51.7211,51.6534,51.7211,15166.0
2024-06-26 11:10:00,53.49,53.53,53.45,53.52,9864.0,51.7307,51.7694,51.6921,51.7598,9864.0
2024-06-26 11:20:00,53.53,53.63,53.52,53.61,15892.0,51.7694,51.8661,51.7598,51.8468,15892.0
2024-06-26 11:30:00,53.6,53.61,53.55,53.57,9708.0,51.8371,51.8468,51.7888,51.8081,9708.0
2024-06-26 11:40:00,53.58,53.67,53.58,53.66,9933.0,51.8178,51.9048,51.8178,51.8952,9933.0
2024-06-26 11:50:00,53.66,53.72,53.65,53.68,11556.0,51.8952,51.9532,51.8855,51.9145,11556.0
2024-06-26 12:00:00,53.67,53.78,53.66,53.71,14241.0,51.9048,52.0112,51.8952,51.9435,14241.0
2024-06-26 12:10:00,53.69,53.69,53.56,53.57,19838.0,51.9242,51.9242,51.7984,51.8081,19838.0
2024-06-26 12:20:00,53.58,53.64,53.57,53.64,13752.0,51.8178,51.8758,51.8081,51.8758,13752.0
2024-06-26 12:30:00,53.65,53.68,53.6,53.63,22606.0,51.8855,51.9145,51.8371,51.8661,22606.0
2024-06-26 12:40:00,53.63,53.67,53.59,53.63,16986.0,51.8661,51.9048,51.8275,51.8661,16986.0
2024-06-26 12:50:00,53.63,53.67,53.62,53.65,6594.0,51.8661,51.9048,51.8565,51.8855,6594.0
2024-06-26 13:00:00,53.66,53.67,53.64,53.65,8858.0,51.8952,51.9048,51.8758,51.8855,8858.0
2024-06-26 13:10:00,53.65,53.68,53.63,53.67,11664.0,51.8855,51.9145,51.8661,51.9048,11664.0
2024-06-26 13:20:00,53.66,53.69,53.62,53.65,13205.0,51.8952,51.9242,51.8565,51.8855,13205.0
2024-06-26 13:30:00,53.66,53.67,53.64,53.65,9998.0,51.8952,51.9048,51.8758,51.8855,9998.0
2024-06-26 13:40:00,53.65,53.72,53.65,53.66,29984.0,51.8855,51.9532,51.8855,51.8952,29984.0
2024-06-26 13:50:00,53.66,53.71,53.65,53.71,16009.0,51.8952,51.9435,51.8855,51.9435,16009.0
2024-06-26 14:00:00,53.71,53.75,53.68,53.68,20868.0,51.9435,51.9822,51.9145,51.9145,20868.0
2024-06-26 14:10:00,53.68,53.68,53.6,53.63,51104.0,51.9145,51.9145,51.8371,51.8661,51104.0
2024-06-26 14:20:00,53.64,53.71,53.64,53.66,23993.0,51.8758,51.9435,51.8758,51.8952,23993.0
2024-06-26 14:30:00,53.67,53.75,53.67,53.75,13739.0,51.9048,51.9822,51.9048,51.9822,13739.0
2024-06-26 14:40:00,53.75,53.78,53.74,53.76,15467.0,51.9822,52.0112,51.9725,51.9919,15467.0
2024-06-26 14:50:00,53.76,53.79,53.73,53.78,37224.0,51.9919,52.0209,51.9629,52.0112,37224.0
2024-06-26 15:00:00,53.78,53.8,53.73,53.76,18095.0,52.0112,52.0306,51.9629,51.9919,18095.0
2024-06-26 15:10:00,53.76,53.79,53.74,53.75,24748.0,51.9919,52.0209,51.9725,51.9822,24748.0
2024-06-26 15:20:00,53.74,53.76,53.72,53.75,55240.0,51.9725,51.9919,51.9532,51.9822,55240.0
2024-06-26 15:30:00,53.75,53.75,53.69,53.71,48145.0,51.9822,51.9822,51.9242,51.9435,48145.0
2024-06-26 15:40:00,53.71,53.76,53.7,53.75,46306.0,51.9435,51.9919,51.9338,51.9822,46306.0
2024-06-26 15:50:00,53.74,53.87,53.72,53.79,191545.0,51.9725,52.0983,51.9532,52.0209,191545.0
2024-06-27 09:30:00,53.75,53.9,53.46,53.71,54113.0,51.9822,52.1273,51.7017,51.9435,54113.0
2024-06-27 09:40:00,53.73,53.81,53.61,53.81,19805.0,51.9629,52.0402,51.8468,52.0402,19805.0
2024-06-27 09:50:00,53.87,54.15,53.85,54.07,29284.0,52.0983,52.369,52.0789,52.2917,29284.0
2024-06-27 10:00:00,54.09,54.13,53.85,53.91,23944.0,52.311,52.3497,52.0789,52.1369,23944.0
2024-06-27 10:10:00,53.91,53.93,53.78,53.8,24367.0,52.1369,52.1563,52.0112,52.0306,24367.0
2024-06-27 10:20:00,53.8,53.86,53.78,53.85,23411.0,52.0306,52.0886,52.0112,52.0789,23411.0
2024-06-27 10:30:00,53.85,53.91,53.81,53.87,7898.0,52.0789,52.1369,52.0402,52.0983,7898.0
2024-06-27 10:40:00,53.88,53.95,53.84,53.91,40774.0,52.1079,52.1756,52.0692,52.1369,40774.0
2024-06-27 10:50:00,53.93,53.99,53.9,53.9,10553.0,52.1563,52.2143,52.1273,52.1273,10553.0
2024-06-27 11:00:00,53.89,53.91,53.79,53.82,9788.0,52.1176,52.1369,52.0209,52.0499,9788.0
2024-06-27 11:10:00,53.81,53.87,53.79,53.86,14860.0,52.0402,52.0983,52.0209,52.0886,14860.0
2024-06-27 11:20:00,53.86,53.89,53.82,53.88,8292.0,52.0886,52.1176,52.0499,52.1079,8292.0
2024-06-27 11:30:00,53.89,54.0,53.88,53.98,20043.0,52.1176,52.224,52.1079,52.2046,20043.0
2024-06-27 11:40:00,53.98,54.04,53.95,54.01,24837.0,52.2046,52.2627,52.1756,52.2336,24837.0
2024-06-27 11:50:00,54.01,54.13,54.01,54.09,40053.0,52.2336,52.3497,52.2336,52.311,40053.0
2024-06-27 12:00:00,54.07,54.07,53.89,53.89,15545.0,52.2917,52.2917,52.1176,52.1176,15545.0
2024-06-27 12:10:00,53.89,53.92,53.87,53.91,91466.0,52.1176,52.1466,52.0983,52.1369,91466.0
2024-06-27 12:20:00,53.91,53.94,53.88,53.9,19432.0,52.1369,52.1659,52.1079,52.1273,19432.0
2024-06-27 12:30:00,53.89,53.9,53.82,53.84,26010.0,52.1176,52.1273,52.0499,52.0692,26010.0
2024-06-27 12:40:00,53.84,53.9,53.84,53.89,26259.0,52.0692,52.1273,52.0692,52.1176,26259.0
2024-06-27 12:50:00,53.88,53.91,53.86,53.87,13154.0,52.1079,52.1369,52.0886,52.0983,13154.0
2024-06-27 13:00:00,53.87,53.91,53.85,53.9,10210.0,52.0983,52.1369,52.0789,52.1273,10210.0
2024-06-27 13:10:00,53.89,53.94,53.89,53.94,6330.0,52.1176,52.1659,52.1176,52.1659,6330.0
2024-06-27 13:20:00,53.94,53.99,53.92,53.96,9571.0,52.1659,52.2143,52.1466,52.1853,9571.0
2024-06-27 13:30:00,53.95,53.95,53.9,53.92,7521.0,52.1756,52.1756,52.1273,52.1466,7521.0
2024-06-27 13:40:00,53.93,53.93,53.87,53.89,13368.0,52.1563,52.1563,52.0983,52.1176,13368.0
2024-06-27 13:50:00,53.89,53.9,53.86,53.87,15473.0,52.1176,52.1273,52.0886,52.0983,15473.0
2024-06-27 14:00:00,53.87,53.89,53.81,53.82,22330.0,52.0983,52.1176,52.0402,52.0499,22330.0
2024-06-27 14:10:00,53.8,53.84,53.78,53.78,6752.0,52.0306,52.0692,52.0112,52.0112,6752.0
2024-06-27 14:20:00,53.78,53.81,53.69,53.69,6085.0,52.0112,52.0402,51.9242,51.9242,6085.0
2024-06-27 14:30:00,53.69,53.74,53.67,53.73,18645.0,51.9242,51.9725,51.9048,51.9629,18645.0
2024-06-27 14:40:00,53.73,53.73,53.7,53.73,7718.0,51.9629,51.9629,51.9338,51.9629,7718.0
2024-06-27 14:50:00,53.73,53.76,53.71,53.73,23683.0,51.9629,51.9919,51.9435,51.9629,23683.0
2024-06-27 15:00:00,53.74,53.77,53.73,53.75,10338.0,51.9725,52.0015,51.9629,51.9822,10338.0
2024-06-27 15:10:00,53.74,53.76,53.68,53.76,21919.0,51.9725,51.9919,51.9145,51.9919,21919.0
2024-06-27 15:20:00,53.76,53.8,53.76,53.8,14516.0,51.9919,52.0306,51.9919,52.0306,14516.0
2024-06-27 15:30:00,53.8,53.85,53.78,53.84,22507.0,52.0306,52.0789,52.0112,52.0692,22507.0
2024-06-27 15:40:00,53.84,53.95,53.82,53.93,39024.0,52.0692,52.1756,52.0499,52.1563,39024.0
2024-06-27 15:50:00,53.92,53.94,53.8,53.87,177003.0,52.1466,52.1659,52.0306,52.0983,177003.0
2024-06-28 09:30:00,53.93,53.93,53.69,53.7,47750.0,52.1563,52.1563,51.9242,51.9338,47750.0
2024-06-28 09:40:00,53.7,53.75,53.43,53.56,23091.0,51.9338,51.9822,51.6727,51.7984,23091.0
2024-06-28 09:50:00,53.57,53.62,53.45,53.48,25064.0,51.8081,51.8565,51.6921,51.7211,25064.0
2024-06-28 10:00:00,53.43,53.59,53.41,53.55,23687.0,51.6727,51.8275,51.6534,51.7888,23687.0
2024-06-28 10:10:00,53.51,53.58,53.46,53.56,19755.0,51.7501,51.8178,51.7017,51.7984,19755.0
2024-06-28 10:20:00,53.55,53.7,53.55,53.66,18511.0,51.7888,51.9338,51.7888,51.8952,18511.0
2024-06-28 10:30:00,53.66,53.73,53.64,53.65,19325.0,51.8952,51.9629,51.8758,51.8855,19325.0
2024-06-28 10:40:00,53.66,53.67,53.5,53.52,32929.0,51.8952,51.9048,51.7404,51.7598,32929.0
2024-06-28 10:50:00,53.51,53.51,53.26,53.31,52009.0,51.7501,51.7501,51.5083,51.5567,52009.0
2024-06-28 11:00:00,53.3,53.3,53.19,53.19,33692.0,51.547,51.547,51.4406,51.4406,33692.0
2024-06-28 11:10:00,53.19,53.32,53.18,53.29,15143.0,51.4406,51.5663,51.4309,51.5373,15143.0
2024-06-28 11:20:00,53.28,53.29,53.21,53.22,15721.0,51.5277,51.5373,51.46,51.4696,15721.0
2024-06-28 11:30:00,53.22,53.26,53.16,53.26,23671.0,51.4696,51.5083,51.4116,51.5083,23671.0
2024-06-28 11:40:00,53.25,53.25,53.13,53.14,12632.0,51.4986,51.4986,51.3826,51.3923,12632.0
2024-06-28 11:50:00,53.14,53.19,53.09,53.09,15296.0,51.3923,51.4406,51.3439,51.3439,15296.0
2024-06-28 12:00:00,53.09,53.12,53.08,53.11,11787.0,51.3439,51.3729,51.3342,51.3632,11787.0
2024-06-28 12:10:00,53.09,53.1,53.04,53.1,16708.0,51.3439,51.3536,51.2955,51.3536,16708.0
2024-06-28 12:20:00,53.1,53.14,53.08,53.12,20927.0,51.3536,51.3923,51.3342,51.3729,20927.0
2024-06-28 12:30:00,53.12,53.43,53.11,53.41,46496.0,51.3729,51.6727,51.3632,51.6534,46496.0
2024-06-28 12:40:00,53.41,53.41,53.32,53.32,10969.0,51.6534,51.6534,51.5663,51.5663,10969.0
2024-06-28 12:50:00,53.32,53.37,53.32,53.32,14147.0,51.5663,51.6147,51.5663,51.5663,14147.0
2024-06-28 13:00:00,53.32,53.34,53.19,53.21,30123.0,51.5663,51.5857,51.4406,51.46,30123.0
2024-06-28 13:10:00,53.21,53.27,53.2,53.24,12873.0,51.46,51.518,51.4503,51.489,12873.0
2024-06-28 13:20:00,53.24,53.24,53.16,53.18,19364.0,51.489,51.489,51.4116,51.4309,19364.0
2024-06-28 13:30:00,53.18,53.27,53.17,53.27,18766.0,51.4309,51.518,51.4213,51.518,18766.0
2024-06-28 13:40:00,53.27,53.3,53.25,53.29,12698.0,51.518,51.547,51.4986,51.5373,12698.0
2024-06-28 13:50:00,53.3,53.31,53.26,53.26,9564.0,51.547,51.5567,51.5083,51.5083,9564.0
2024-06-28 14:00:00,53.25,53.36,53.24,53.36,35587.0,51.4986,51.605,51.489,51.605,35587.0
2024-06-28 14:10:00,53.35,53.43,53.34,53.42,15266.0,51.5954,51.6727,51.5857,51.6631,15266.0
2024-06-28 14:20:00,53.4,53.43,53.35,53.4,18840.0,51.6437,51.6727,51.5954,51.6437,18840.0
2024-06-28 14:30:00,53.41,53.41,53.32,53.38,24891.0,51.6534,51.6534,51.5663,51.6244,24891.0
2024-06-28 14:40:00,53.38,53.39,53.27,53.32,25491.0,51.6244,51.634,51.518,51.5663,25491.0
2024-06-28 14:50:00,53.32,53.32,53.26,53.29,32073.0,51.5663,51.5663,51.5083,51.5373,32073.0
2024-06-28 15:00:00,53.28,53.29,53.21,53.21,28312.0,51.5277,51.5373,51.46,51.46,28312.0
2024-06-28 15:10:00,53.21,53.26,53.2,53.25,26724.0,51.46,51.5083,51.4503,51.4986,26724.0
2024-06-28 15:20:00,53.25,53.33,53.23,53.32,31132.0,51.4986,51.576,51.4793,51.5663,31132.0
2024-06-28 15:30:00,53.32,53.42,53.29,53.37,46215.0,51.5663,51.6631,51.5373,51.6147,46215.0
2024-06-28 15:40:00,53.36,53.36,53.3,53.3,58727.0,51.605,51.605,51.547,51.547,58727.0
2024-06-28 15:50:00,53.3,53.57,53.3,53.43,356633.0,51.547,51.8081,51.547,51.6727,356633.0
2024-07-01 09:30:00,53.5,53.75,53.43,53.57,48056.0,51.7404,51.9822,51.6727,51.8081,48056.0
2024-07-01 09:40:00,53.56,53.75,53.38,53.75,29282.0,51.7984,51.9822,51.6244,51.9822,29282.0
2024-07-01 09:50:00,53.74,53.79,53.53,53.61,33224.0,51.9725,52.0209,51.7694,51.8468,33224.0
2024-07-01 10:00:00,53.61,53.63,53.44,53.46,29452.0,51.8468,51.8661,51.6824,51.7017,29452.0
2024-07-01 10:10:00,53.47,53.49,53.24,53.28,12765.0,51.7114,51.7307,51.489,51.5277,12765.0
2024-07-01 10:20:00,53.26,53.26,53.15,53.17,22254.0,51.5083,51.5083,51.4019,51.4213,22254.0
2024-07-01 10:30:00,53.17,53.25,53.03,53.25,46006.0,51.4213,51.4986,51.2859,51.4986,46006.0
2024-07-01 10:40:00,53.24,53.24,53.08,53.11,24015.0,51.489,51.489,51.3342,51.3632,24015.0
2024-07-01 10:50:00,53.11,53.22,53.04,53.05,18689.0,51.3632,51.4696,51.2955,51.3052,18689.0
2024-07-01 11:00:00,53.03,53.05,52.93,53.02,20035.0,51.2859,51.3052,51.1892,51.2762,20035.0
2024-07-01 11:10:00,53.02,53.02,52.85,52.91,36141.0,51.2762,51.2762,51.1118,51.1698,36141.0
2024-07-01 11:20:00,52.87,52.91,52.83,52.87,13595.0,51.1311,51.1698,51.0925,51.1311,13595.0
2024-07-01 11:30:00,52.88,52.94,52.8,52.81,8324.0,51.1408,51.1988,51.0634,51.0731,8324.0
2024-07-01 11:40:00,52.82,52.86,52.79,52.85,13706.0,51.0828,51.1215,51.0538,51.1118,13706.0
2024-07-01 11:50:00,52.87,52.99,52.87,52.88,23813.0,51.1311,51.2472,51.1311,51.1408,23813.0
2024-07-01 12:00:00,52.85,52.85,52.74,52.75,10437.0,51.1118,51.1118,51.0054,51.0151,10437.0
2024-07-01 12:10:00,52.75,52.81,52.75,52.79,11719.0,51.0151,51.0731,51.0151,51.0538,11719.0
2024-07-01 12:20:00,52.79,52.82,52.77,52.8,22321.0,51.0538,51.0828,51.0344,51.0634,22321.0
2024-07-01 12:30:00,52.8,52.8,52.7,52.76,18008.0,51.0634,51.0634,50.9667,51.0248,18008.0
2024-07-01 12:40:00,52.75,52.78,52.66,52.68,21574.0,51.0151,51.0441,50.928,50.9474,21574.0
2024-07-01 12:50:00,52.69,52.69,52.6,52.66,16001.0,50.9571,50.9571,50.87,50.928,16001.0
2024-07-01 13:00:00,52.65,52.74,52.62,52.73,13507.0,50.9184,51.0054,50.8894,50.9957,13507.0
2024-07-01 13:10:00,52.74,52.74,52.69,52.73,13288.0,51.0054,51.0054,50.9571,50.9957,13288.0
2024-07-01 13:20:00,52.73,52.75,52.68,52.68,13881.0,50.9957,51.0151,50.9474,50.9474,13881.0
2024-07-01 13:30:00,52.67,52.69,52.59,52.59,19473.0,50.9377,50.9571,50.8603,50.8603,19473.0
2024-07-01 13:40:00,52.59,52.62,52.56,52.62,13683.0,50.8603,50.8894,50.8313,50.8894,13683.0
2024-07-01 13:50:00,52.61,52.69,52.6,52.67,13862.0,50.8797,50.9571,50.87,50.9377,13862.0
2024-07-01 14:00:00,52.66,52.66,52.55,52.55,10604.0,50.928,50.928,50.8217,50.8217,10604.0
2024-07-01 14:10:00,52.54,52.56,52.5,52.51,20728.0,50.812,50.8313,50.7733,50.783,20728.0
2024-07-01 14:20:00,52.51,52.52,52.48,52.5,22311.0,50.783,50.7927,50.754,50.7733,22311.0
2024-07-01 14:30:00,52.5,52.52,52.4,52.47,28994.0,50.7733,50.7927,50.6766,50.7443,28994.0
2024-07-01 14:40:00,52.48,52.48,52.38,52.39,14687.0,50.754,50.754,50.6573,50.6669,14687.0
2024-07-01 14:50:00,52.39,52.45,52.36,52.38,27301.0,50.6669,50.725,50.6379,50.6573,27301.0
2024-07-01 15:00:00,52.37,52.39,52.31,52.36,21686.0,50.6476,50.6669,50.5896,50.6379,21686.0
2024-07-01 15:10:00,52.36,52.4,52.31,52.4,21485.0,50.6379,50.6766,50.5896,50.6766,21485.0
2024-07-01 15:20:00,52.4,52.4,52.31,52.33,23408.0,50.6766,50.6766,50.5896,50.6089,23408.0
2024-07-01 15:30:00,52.33,52.36,52.3,52.32,28177.0,50.6089,50.6379,50.5799,50.5992,28177.0
2024-07-01 15:40:00,52.33,52.47,52.3,52.45,46586.0,50.6089,50.7443,50.5799,50.725,46586.0
2024-07-01 15:50:00,52.45,52.54,52.42,52.44,201593.0,50.725,50.812,50.6959,50.7153,201593.0
2024-07-02 09:30:00,52.67,53.12,52.48,53.1,44133.0,50.9377,51.3729,50.754,51.3536,44133.0
2024-07-02 09:40:00,53.1,53.17,52.78,53.12,21354.0,51.3536,51.4213,51.0441,51.3729,21354.0
2024-07-02 09:50:00,53.11,53.17,53.02,53.12,21963.0,51.3632,51.4213,51.2762,51.3729,21963.0
2024-07-02 10:00:00,53.13,53.14,52.89,52.93,27867.0,51.3826,51.3923,51.1505,51.1892,27867.0
2024-07-02 10:10:00,52.95,53.07,52.94,52.99,26634.0,51.2085,51.3246,51.1988,51.2472,26634.0
2024-07-02 10:20:00,53.0,53.13,53.0,53.11,13552.0,51.2569,51.3826,51.2569,51.3632,13552.0
2024-07-02 10:30:00,53.11,53.24,53.1,53.18,30459.0,51.3632,51.489,51.3536,51.4309,30459.0
2024-07-02 10:40:00,53.16,53.22,53.14,53.19,24734.0,51.4116,51.4696,51.3923,51.4406,24734.0
2024-07-02 10:50:00,53.18,53.28,53.18,53.23,28814.0,51.4309,51.5277,51.4309,51.4793,28814.0
2024-07-02 11:00:00,53.23,53.24,53.11,53.14,22753.0,51.4793,51.489,51.3632,51.3923,22753.0
2024-07-02 11:10:00,53.14,53.18,53.05,53.07,16784.0,51.3923,51.4309,51.3052,51.3246,16784.0
2024-07-02 11:20:00,53.05,53.11,53.04,53.11,25701.0,51.3052,51.3632,51.2955,51.3632,25701.0
2024-07-02 11:30:00,53.11,53.17,53.07,53.11,12709.0,51.3632,51.4213,51.3246,51.3632,12709.0
2024-07-02 11:40:00,53.12,53.18,53.1,53.18,17575.0,51.3729,51.4309,51.3536,51.4309,17575.0
2024-07-02 11:50:00,53.18,53.21,53.14,53.21,24040.0,51.4309,51.46,51.3923,51.46,24040.0
2024-07-02 12:00:00,53.21,53.21,53.16,53.19,10868.0,51.46,51.46,51.4116,51.4406,10868.0
2024-07-02 12:10:00,53.18,53.24,53.16,53.16,14521.0,51.4309,51.489,51.4116,51.4116,14521.0
2024-07-02 12:20:00,53.16,53.2,53.12,53.16,18554.0,51.4116,51.4503,51.3729,51.4116,18554.0
2024-07-02 12:30:00,53.15,53.21,53.14,53.19,20148.0,51.4019,51.46,51.3923,51.4406,20148.0
2024-07-02 12:40:00,53.2,53.2,53.12,53.13,10489.0,51.4503,51.4503,51.3729,51.3826,10489.0
2024-07-02 12:50:00,53.13,53.13,53.06,53.1,12693.0,51.3826,51.3826,51.3149,51.3536,12693.0
2024-07-02 13:00:00,53.1,53.13,53.03,53.04,13720.0,51.3536,51.3826,51.2859,51.2955,13720.0
2024-07-02 13:10:00,53.05,53.13,53.05,53.11,27836.0,51.3052,51.3826,51.3052,51.3632,27836.0
2024-07-02 13:20:00,53.12,53.16,53.01,53.02,24415.0,51.3729,51.4116,51.2665,51.2762,24415.0
2024-07-02 13:30:00,53.02,53.08,52.97,53.02,27112.0,51.2762,51.3342,51.2279,51.2762,27112.0
2024-07-02 13:40:00,53.02,53.08,53.01,53.07,13082.0,51.2762,51.3342,51.2665,51.3246,13082.0
2024-07-02 13:50:00,53.07,53.14,53.07,53.09,18405.0,51.3246,51.3923,51.3246,51.3439,18405.0
2024-07-02 14:00:00,53.09,53.15,53.07,53.15,26166.0,51.3439,51.4019,51.3246,51.4019,26166.0
2024-07-02 14:10:00,53.15,53.23,53.15,53.2,19226.0,51.4019,51.4793,51.4019,51.4503,19226.0
2024-07-02 14:20:00,53.2,53.2,53.14,53.16,24352.0,51.4503,51.4503,51.3923,51.4116,24352.0
2024-07-02 14:30:00,53.14,53.21,53.14,53.2,19203.0,51.3923,51.46,51.3923,51.4503,19203.0
2024-07-02 14:40:00,53.2,53.21,53.17,53.19,25923.0,51.4503,51.46,51.4213,51.4406,25923.0
2024-07-02 14:50:00,53.19,53.19,53.1,53.11,22517.0,51.4406,51.4406,51.3536,51.3632,22517.0
2024-07-02 15:00:00,53.11,53.16,53.08,53.15,24754.0,51.3632,51.4116,51.3342,51.4019,24754.0
2024-07-02 15:10:00,53.16,53.18,53.13,53.16,25438.0,51.4116,51.4309,51.3826,51.4116,25438.0
2024-07-02 15:20:00,53.16,53.19,53.15,53.16,35210.0,51.4116,51.4406,51.4019,51.4116,35210.0
2024-07-02 15:30:00,53.16,53.23,53.14,53.21,33409.0,51.4116,51.4793,51.3923,51.46,33409.0
2024-07-02 15:40:00,53.2,53.27,53.2,53.22,38845.0,51.4503,51.518,51.4503,51.4696,38845.0
2024-07-02 15:50:00,53.22,53.25,53.11,53.21,233232.0,51.4696,51.4986,51.3632,51.46,233232.0
2024-07-03 09:30:00,53.07,53.26,52.95,53.1,30000.0,51.3246,51.5083,51.2085,51.3536,30000.0
2024-07-03 09:40:00,53.09,53.23,53.0,53.16,17300.0,51.3439,51.4793,51.2569,51.4116,17300.0
2024-07-03 09:50:00,53.14,53.26,53.07,53.21,10421.0,51.3923,51.5083,51.3246,51.46,10421.0
2024-07-03 10:00:00,53.24,53.39,53.22,53.31,33015.0,51.489,51.634,51.4696,51.5567,33015.0
2024-07-03 10:10:00,53.32,53.39,53.19,53.22,30473.0,51.5663,51.634,51.4406,51.4696,30473.0
2024-07-03 10:20:00,53.22,53.23,53.13,53.13,15763.0,51.4696,51.4793,51.3826,51.3826,15763.0
2024-07-03 10:30:00,53.14,53.15,53.0,53.0,16029.0,51.3923,51.4019,51.2569,51.2569,16029.0
2024-07-03 10:40:00,52.99,53.02,52.94,52.98,20181.0,51.2472,51.2762,51.1988,51.2375,20181.0
2024-07-03 10:50:00,52.98,53.03,52.86,52.91,25654.0,51.2375,51.2859,51.1215,51.1698,25654.0
2024-07-03 11:00:00,52.92,53.01,52.91,52.96,12844.0,51.1795,51.2665,51.1698,51.2182,12844.0
2024-07-03 11:10:00,52.96,53.0,52.88,52.9,16069.0,51.2182,51.2569,51.1408,51.1602,16069.0
2024-07-03 11:20:00,52.9,52.99,52.9,52.9,16678.0,51.1602,51.2472,51.1602,51.1602,16678.0
2024-07-03 11:30:00,52.91,53.03,52.9,53.03,16081.0,51.1698,51.2859,51.1602,51.2859,16081.0
2024-07-03 11:40:00,53.01,53.04,52.85,52.88,27557.0,51.2665,51.2955,51.1118,51.1408,27557.0
2024-07-03 11:50:00,52.88,52.91,52.87,52.89,13255.0,51.1408,51.1698,51.1311,51.1505,13255.0
2024-07-03 12:00:00,52.89,52.89,52.81,52.86,24481.0,51.1505,51.1505,51.0731,51.1215,24481.0
2024-07-03 12:10:00,52.84,52.94,52.82,52.91,16087.0,51.1021,51.1988,51.0828,51.1698,16087.0
2024-07-03 12:20:00,52.91,52.93,52.86,52.86,18629.0,51.1698,51.1892,51.1215,51.1215,18629.0
2024-07-03 12:30:00,52.86,52.89,52.7,52.72,48605.0,51.1215,51.1505,50.9667,50.9861,48605.0
2024-07-03 12:40:00,52.71,52.82,52.71,52.75,39039.0,50.9764,51.0828,50.9764,51.0151,39039.0
2024-07-03 12:50:00,52.75,52.83,52.72,52.75,99730.0,51.0151,51.0925,50.9861,51.0151,99730.0
2024-07-05 09:30:00,52.76,52.76,52.34,52.65,50515.0,51.0248,51.0248,50.6186,50.9184,50515.0
2024-07-05 09:40:00,52.66,52.72,52.5,52.5,27531.0,50.928,50.9861,50.7733,50.7733,27531.0
2024-07-05 09:50:00,52.49,52.6,52.47,52.53,14996.0,50.7636,50.87,50.7443,50.8023,14996.0
2024-07-05 10:00:00,52.54,52.56,52.4,52.51,28259.0,50.812,50.8313,50.6766,50.783,28259.0
2024-07-05 10:10:00,52.49,52.55,52.44,52.51,8148.0,50.7636,50.8217,50.7153,50.783,8148.0
2024-07-05 10:20:00,52.51,52.61,52.48,52.58,4139.0,50.783,50.8797,50.754,50.8507,4139.0
2024-07-05 10:30:00,52.55,52.63,52.55,52.58,6214.0,50.8217,50.899,50.8217,50.8507,6214.0
2024-07-05 10:40:00,52.57,52.71,52.56,52.68,18745.0,50.841,50.9764,50.8313,50.9474,18745.0
2024-07-05 10:50:00,52.69,52.82,52.69,52.81,8658.0,50.9571,51.0828,50.9571,51.0731,8658.0
2024-07-05 11:00:00,52.82,52.83,52.75,52.79,8350.0,51.0828,51.0925,51.0151,51.0538,8350.0
2024-07-05 11:10:00,52.8,52.85,52.71,52.72,17110.0,51.0634,51.1118,50.9764,50.9861,17110.0
2024-07-05 11:20:00,52.73,52.78,52.72,52.75,7591.0,50.9957,51.0441,50.9861,51.0151,7591.0
2024-07-05 11:30:00,52.75,52.88,52.7,52.88,16311.0,51.0151,51.1408,50.9667,51.1408,16311.0
2024-07-05 11:40:00,52.89,53.05,52.88,53.01,21240.0,51.1505,51.3052,51.1408,51.2665,21240.0
2024-07-05 11:50:00,53.01,53.02,52.85,52.86,15166.0,51.2665,51.2762,51.1118,51.1215,15166.0
2024-07-05 12:00:00,52.86,52.87,52.79,52.8,18871.0,51.1215,51.1311,51.0538,51.0634,18871.0
2024-07-05 12:10:00,52.81,52.83,52.67,52.68,13479.0,51.0731,51.0925,50.9377,50.9474,13479.0
2024-07-05 12:20:00,52.69,52.69,52.63,52.63,14626.0,50.9571,50.9571,50.899,50.899,14626.0
2024-07-05 12:30:00,52.62,52.68,52.6,52.68,13827.0,50.8894,50.9474,50.87,50.9474,13827.0
2024-07-05 12:40:00,52.68,52.69,52.65,52.68,16970.0,50.9474,50.9571,50.9184,50.9474,16970.0
2024-07-05 12:50:00,52.67,52.72,52.64,52.71,14432.0,50.9377,50.9861,50.9087,50.9764,14432.0
2024-07-05 13:00:00,52.71,52.75,52.69,52.75,12349.0,50.9764,51.0151,50.9571,51.0151,12349.0
2024-07-05 13:10:00,52.74,52.74,52.66,52.67,20974.0,51.0054,51.0054,50.928,50.9377,20974.0
2024-07-05 13:20:00,52.66,52.67,52.58,52.61,10660.0,50.928,50.9377,50.8507,50.8797,10660.0
2024-07-05 13:30:00,52.59,52.68,52.59,52.68,15030.0,50.8603,50.9474,50.8603,50.9474,15030.0
2024-07-05 13:40:00,52.69,52.74,52.68,52.72,12834.0,50.9571,51.0054,50.9474,50.9861,12834.0
2024-07-05 13:50:00,52.71,52.73,52.69,52.7,13769.0,50.9764,50.9957,50.9571,50.9667,13769.0
2024-07-05 14:00:00,52.71,52.73,52.58,52.59,17446.0,50.9764,50.9957,50.8507,50.8603,17446.0
2024-07-05 14:10:00,52.6,52.63,52.54,52.62,15646.0,50.87,50.899,50.812,50.8894,15646.0
2024-07-05 14:20:00,52.63,52.63,52.59,52.61,13440.0,50.899,50.899,50.8603,50.8797,13440.0
2024-07-05 14:30:00,52.61,52.64,52.56,52.57,9032.0,50.8797,50.9087,50.8313,50.841,9032.0
2024-07-05 14:40:00,52.57,52.58,52.53,52.56,8650.0,50.841,50.8507,50.8023,50.8313,8650.0
2024-07-05 14:50:00,52.55,52.6,52.54,52.58,12860.0,50.8217,50.87,50.812,50.8507,12860.0
2024-07-05 15:00:00,52.57,52.57,52.47,52.48,9949.0,50.841,50.841,50.7443,50.754,9949.0
2024-07-05 15:10:00,52.48,52.54,52.48,52.52,18299.0,50.754,50.812,50.754,50.7927,18299.0
2024-07-05 15:20:00,52.52,52.52,52.46,52.47,14773.0,50.7927,50.7927,50.7346,50.7443,14773.0
2024-07-05 15:30:00,52.46,52.57,52.46,52.57,23178.0,50.7346,50.841,50.7346,50.841,23178.0
2024-07-05 15:40:00,52.58,52.71,52.56,52.7,32444.0,50.8507,50.9764,50.8313,50.9667,32444.0
2024-07-05 15:50:00,52.7,52.82,52.66,52.68,141410.0,50.9667,51.0828,50.928,50.9474,141410.0
2024-07-08 09:30:00,52.49,52.7,52.35,52.51,41472.0,50.7636,50.9667,50.6282,50.783,41472.0
2024-07-08 09:40:00,52.54,52.67,52.52,52.59,22919.0,50.812,50.9377,50.7927,50.8603,22919.0
2024-07-08 09:50:00,52.63,52.64,52.57,52.6,12131.0,50.899,50.9087,50.841,50.87,12131.0
2024-07-08 10:00:00,52.59,52.7,52.46,52.51,21305.0,50.8603,50.9667,50.7346,50.783,21305.0
2024-07-08 10:10:00,52.54,52.7,52.53,52.69,26444.0,50.812,50.9667,50.8023,50.9571,26444.0
2024-07-08 10:20:00,52.67,52.67,52.52,52.6,17516.0,50.9377,50.9377,50.7927,50.87,17516.0
2024-07-08 10:30:00,52.59,52.6,52.47,52.5,22032.0,50.8603,50.87,50.7443,50.7733,22032.0
2024-07-08 10:40:00,52.5,52.5,52.39,52.42,32072.0,50.7733,50.7733,50.6669,50.6959,32072.0
2024-07-08 10:50:00,52.41,52.48,52.41,52.43,12202.0,50.6863,50.754,50.6863,50.7056,12202.0
2024-07-08 11:00:00,52.4,52.41,52.31,52.36,14855.0,50.6766,50.6863,50.5896,50.6379,14855.0
2024-07-08 11:10:00,52.37,52.39,52.2,52.21,23345.0,50.6476,50.6669,50.4832,50.4928,23345.0
2024-07-08 11:20:00,52.22,52.22,52.13,52.14,10366.0,50.5025,50.5025,50.4155,50.4251,10366.0
2024-07-08 11:30:00,52.12,52.17,52.11,52.13,27423.0,50.4058,50.4542,50.3961,50.4155,27423.0
2024-07-08 11:40:00,52.13,52.19,52.1,52.15,26467.0,50.4155,50.4735,50.3865,50.4348,26467.0
2024-07-08 11:50:00,52.16,52.25,52.15,52.23,22490.0,50.4445,50.5315,50.4348,50.5122,22490.0
2024-07-08 12:00:00,52.24,52.37,52.23,52.37,14786.0,50.5219,50.6476,50.5122,50.6476,14786.0
2024-07-08 12:10:00,52.37,52.45,52.34,52.44,17423.0,50.6476,50.725,50.6186,50.7153,17423.0
2024-07-08 12:20:00,52.45,52.48,52.41,52.46,14389.0,50.725,50.754,50.6863,50.7346,14389.0
2024-07-08 12:30:00,52.46,52.54,52.46,52.54,8626.0,50.7346,50.812,50.7346,50.812,8626.0
2024-07-08 12:40:00,52.53,52.55,52.47,52.47,22392.0,50.8023,50.8217,50.7443,50.7443,22392.0
2024-07-08 12:50:00,52.46,52.46,52.34,52.37,17644.0,50.7346,50.7346,50.6186,50.6476,17644.0
2024-07-08 13:00:00,52.37,52.37,52.19,52.2,37372.0,50.6476,50.6476,50.4735,50.4832,37372.0
2024-07-08 13:10:00,52.19,52.22,52.15,52.2,37015.0,50.4735,50.5025,50.4348,50.4832,37015.0
2024-07-08 13:20:00,52.2,52.24,52.15,52.2,38899.0,50.4832,50.5219,50.4348,50.4832,38899.0
2024-07-08 13:30:00,52.2,52.28,52.18,52.27,40551.0,50.4832,50.5605,50.4638,50.5509,40551.0
2024-07-08 13:40:00,52.26,52.3,52.25,52.28,12438.0,50.5412,50.5799,50.5315,50.5605,12438.0
2024-07-08 13:50:00,52.28,52.28,52.22,52.26,26544.0,50.5605,50.5605,50.5025,50.5412,26544.0
2024-07-08 14:00:00,52.26,52.28,52.22,52.23,15673.0,50.5412,50.5605,50.5025,50.5122,15673.0
2024-07-08 14:10:00,52.23,52.24,52.17,52.18,15684.0,50.5122,50.5219,50.4542,50.4638,15684.0
2024-07-08 14:20:00,52.18,52.22,52.16,52.18,17441.0,50.4638,50.5025,50.4445,50.4638,17441.0
2024-07-08 14:30:00,52.19,52.23,52.15,52.16,16115.0,50.4735,50.5122,50.4348,50.4445,16115.0
2024-07-08 14:40:00,52.16,52.16,52.09,52.12,21125.0,50.4445,50.4445,50.3768,50.4058,21125.0
2024-07-08 14:50:00,52.12,52.13,52.11,52.12,16925.0,50.4058,50.4155,50.3961,50.4058,16925.0
2024-07-08 15:00:00,52.12,52.14,52.09,52.11,25060.0,50.4058,50.4251,50.3768,50.3961,25060.0
2024-07-08 15:10:00,52.12,52.12,52.07,52.1,30309.0,50.4058,50.4058,50.3575,50.3865,30309.0
2024-07-08 15:20:00,52.1,52.1,52.07,52.09,27998.0,50.3865,50.3865,50.3575,50.3768,27998.0
2024-07-08 15:30:00,52.09,52.22,52.06,52.21,53011.0,50.3768,50.5025,50.3478,50.4928,53011.0
2024-07-08 15:40:00,52.22,52.22,52.02,52.07,52465.0,50.5025,50.5025,50.3091,50.3575,52465.0
2024-07-08 15:50:00,52.07,52.17,52.02,52.11,233261.0,50.3575,50.4542,50.3091,50.3961,233261.0
2024-07-09 09:30:00,52.17,52.28,52.07,52.18,45857.0,50.4542,50.5605,50.3575,50.4638,45857.0
2024-07-09 09:40:00,52.16,52.25,52.11,52.24,9671.0,50.4445,50.5315,50.3961,50.5219,9671.0
2024-07-09 09:50:00,52.23,52.35,52.2,52.2,32363.0,50.5122,50.6282,50.4832,50.4832,32363.0
2024-07-09 10:00:00,52.21,52.3,52.1,52.11,37423.0,50.4928,50.5799,50.3865,50.3961,37423.0
2024-07-09 10:10:00,52.12,52.15,51.97,52.0,22294.0,50.4058,50.4348,50.2607,50.2898,22294.0
2024-07-09 10:20:00,52.0,52.1,51.97,52.08,30798.0,50.2898,50.3865,50.2607,50.3671,30798.0
2024-07-09 10:30:00,52.08,52.29,52.05,52.29,49009.0,50.3671,50.5702,50.3381,50.5702,49009.0
2024-07-09 10:40:00,52.28,52.34,52.25,52.27,20760.0,50.5605,50.6186,50.5315,50.5509,20760.0
2024-07-09 10:50:00,52.27,52.35,52.21,52.31,27230.0,50.5509,50.6282,50.4928,50.5896,27230.0
2024-07-09 11:00:00,52.32,52.32,52.25,52.27,35760.0,50.5992,50.5992,50.5315,50.5509,35760.0
2024-07-09 11:10:00,52.27,52.31,52.23,52.24,30539.0,50.5509,50.5896,50.5122,50.5219,30539.0
2024-07-09 11:20:00,52.23,52.31,52.19,52.27,21634.0,50.5122,50.5896,50.4735,50.5509,21634.0
2024-07-09 11:30:00,52.27,52.3,52.24,52.25,10729.0,50.5509,50.5799,50.5219,50.5315,10729.0
2024-07-09 11:40:00,52.23,52.36,52.21,52.35,24475.0,50.5122,50.6379,50.4928,50.6282,24475.0
2024-07-09 11:50:00,52.37,52.39,52.32,52.35,19326.0,50.6476,50.6669,50.5992,50.6282,19326.0
2024-07-09 12:00:00,52.34,52.38,52.32,52.37,19016.0,50.6186,50.6573,50.5992,50.6476,19016.0
2024-07-09 12:10:00,52.37,52.39,52.34,52.38,15923.0,50.6476,50.6669,50.6186,50.6573,15923.0
2024-07-09 12:20:00,52.38,52.48,52.37,52.48,31637.0,50.6573,50.754,50.6476,50.754,31637.0
2024-07-09 12:30:00,52.48,52.52,52.46,52.52,14060.0,50.754,50.7927,50.7346,50.7927,14060.0
2024-07-09 12:40:00,52.52,52.57,52.48,52.54,18893.0,50.7927,50.841,50.754,50.812,18893.0
2024-07-09 12:50:00,52.53,52.57,52.51,52.57,17546.0,50.8023,50.841,50.783,50.841,17546.0
2024-07-09 13:00:00,52.58,52.59,52.53,52.54,18297.0,50.8507,50.8603,50.8023,50.812,18297.0
2024-07-09 13:10:00,52.54,52.58,52.49,52.5,23670.0,50.812,50.8507,50.7636,50.7733,23670.0
2024-07-09 13:20:00,52.5,52.62,52.47,52.61,21538.0,50.7733,50.8894,50.7443,50.8797,21538.0
2024-07-09 13:30:00,52.6,52.62,52.54,52.57,24858.0,50.87,50.8894,50.812,50.841,24858.0
2024-07-09 13:40:00,52.57,52.62,52.56,52.6,9538.0,50.841,50.8894,50.8313,50.87,9538.0
2024-07-09 13:50:00,52.6,52.63,52.6,52.6,10092.0,50.87,50.899,50.87,50.87,10092.0
2024-07-09 14:00:00,52.59,52.6,52.53,52.54,48200.0,50.8603,50.87,50.8023,50.812,48200.0
2024-07-09 14:10:00,52.55,52.56,52.46,52.47,31504.0,50.8217,50.8313,50.7346,50.7443,31504.0
2024-07-09 14:20:00,52.46,52.46,52.32,52.32,27529.0,50.7346,50.7346,50.5992,50.5992,27529.0
2024-07-09 14:30:00,52.3,52.42,52.22,52.41,24883.0,50.5799,50.6959,50.5025,50.6863,24883.0
2024-07-09 14:40:00,52.41,52.44,52.38,52.42,18727.0,50.6863,50.7153,50.6573,50.6959,18727.0
2024-07-09 14:50:00,52.41,52.42,52.36,52.39,17261.0,50.6863,50.6959,50.6379,50.6669,17261.0
2024-07-09 15:00:00,52.4,52.4,52.24,52.27,14223.0,50.6766,50.6766,50.5219,50.5509,14223.0
2024-07-09 15:10:00,52.27,52.33,52.27,52.32,25757.0,50.5509,50.6089,50.5509,50.5992,25757.0
2024-07-09 15:20:00,52.32,52.36,52.3,52.35,26146.0,50.5992,50.6379,50.5799,50.6282,26146.0
2024-07-09 15:30:00,52.36,52.46,52.36,52.44,38623.0,50.6379,50.7346,50.6379,50.7153,38623.0
2024-07-09 15:40:00,52.44,52.45,52.4,52.45,57283.0,50.7153,50.725,50.6766,50.725,57283.0
2024-07-09 15:50:00,52.46,52.48,52.37,52.47,217752.0,50.7346,50.754,50.6476,50.7443,217752.0
2024-07-10 09:30:00,52.55,52.73,52.3,52.32,59186.0,50.8217,50.9957,50.5799,50.5992,59186.0
2024-07-10 09:40:00,52.31,52.34,52.09,52.16,30349.0,50.5896,50.6186,50.3768,50.4445,30349.0
2024-07-10 09:50:00,52.17,52.33,52.17,52.31,14086.0,50.4542,50.6089,50.4542,50.5896,14086.0
2024-07-10 10:00:00,52.3,52.3,52.11,52.12,23209.0,50.5799,50.5799,50.3961,50.4058,23209.0
2024-07-10 10:10:00,52.12,52.26,52.12,52.24,37118.0,50.4058,50.5412,50.4058,50.5219,37118.0
2024-07-10 10:20:00,52.22,52.36,52.22,52.24,19085.0,50.5025,50.6379,50.5025,50.5219,19085.0
2024-07-10 10:30:00,52.24,52.29,52.21,52.24,45891.0,50.5219,50.5702,50.4928,50.5219,45891.0
2024-07-10 10:40:00,52.23,52.24,52.16,52.23,16827.0,50.5122,50.5219,50.4445,50.5122,16827.0
2024-07-10 10:50:00,52.23,52.41,52.22,52.4,23465.0,50.5122,50.6863,50.5025,50.6766,23465.0
2024-07-10 11:00:00,52.41,52.44,52.35,52.37,34695.0,50.6863,50.7153,50.6282,50.6476,34695.0
2024-07-10 11:10:00,52.35,52.35,52.26,52.31,15616.0,50.6282,50.6282,50.5412,50.5896,15616.0
2024-07-10 11:20:00,52.31,52.35,52.31,52.33,18288.0,50.5896,50.6282,50.5896,50.6089,18288.0
2024-07-10 11:30:00,52.33,52.35,52.23,52.23,14470.0,50.6089,50.6282,50.5122,50.5122,14470.0
2024-07-10 11:40:00,52.24,52.25,52.21,52.23,10595.0,50.5219,50.5315,50.4928,50.5122,10595.0
2024-07-10 11:50:00,52.23,52.28,52.19,52.28,19515.0,50.5122,50.5605,50.4735,50.5605,19515.0
2024-07-10 12:00:00,52.27,52.27,52.23,52.27,3169.0,50.5509,50.5509,50.5122,50.5509,3169.0
2024-07-10 12:10:00,52.28,52.3,52.23,52.26,10849.0,50.5605,50.5799,50.5122,50.5412,10849.0
2024-07-10 12:20:00,52.26,52.32,52.23,52.3,18125.0,50.5412,50.5992,50.5122,50.5799,18125.0
2024-07-10 12:30:00,52.29,52.29,52.19,52.28,20733.0,50.5702,50.5702,50.4735,50.5605,20733.0
2024-07-10 12:40:00,52.28,52.42,52.28,52.42,22759.0,50.5605,50.6959,50.5605,50.6959,22759.0
2024-07-10 12:50:00,52.42,52.44,52.4,52.44,11704.0,50.6959,50.7153,50.6766,50.7153,11704.0
2024-07-10 13:00:00,52.45,52.52,52.43,52.52,15356.0,50.725,50.7927,50.7056,50.7927,15356.0
2024-07-10 13:10:00,52.51,52.51,52.45,52.48,32850.0,50.783,50.783,50.725,50.754,32850.0
2024-07-10 13:20:00,52.48,52.49,52.37,52.37,29122.0,50.754,50.7636,50.6476,50.6476,29122.0
2024-07-10 13:30:00,52.34,52.39,52.33,52.35,22355.0,50.6186,50.6669,50.6089,50.6282,22355.0
2024-07-10 13:40:00,52.35,52.37,52.31,52.33,15392.0,50.6282,50.6476,50.5896,50.6089,15392.0
2024-07-10 13:50:00,52.33,52.35,52.3,52.3,24190.0,50.6089,50.6282,50.5799,50.5799,24190.0
2024-07-10 14:00:00,52.31,52.31,52.23,52.23,11440.0,50.5896,50.5896,50.5122,50.5122,11440.0
2024-07-10 14:10:00,52.24,52.32,52.23,52.32,21926.0,50.5219,50.5992,50.5122,50.5992,21926.0
2024-07-10 14:20:00,52.32,52.38,52.32,52.33,18289.0,50.5992,50.6573,50.5992,50.6089,18289.0
2024-07-10 14:30:00,52.32,52.39,52.31,52.37,26600.0,50.5992,50.6669,50.5896,50.6476,26600.0
2024-07-10 14:40:00,52.37,52.44,52.36,52.42,19319.0,50.6476,50.7153,50.6379,50.6959,19319.0
2024-07-10 14:50:00,52.43,52.46,52.41,52.46,27873.0,50.7056,50.7346,50.6863,50.7346,27873.0
2024-07-10 15:00:00,52.47,52.53,52.45,52.49,29836.0,50.7443,50.8023,50.725,50.7636,29836.0
2024-07-10 15:10:00,52.5,52.54,52.49,52.52,20754.0,50.7733,50.812,50.7636,50.7927,20754.0
2024-07-10 15:20:00,52.51,52.55,52.48,52.48,20566.0,50.783,50.8217,50.754,50.754,20566.0
2024-07-10 15:30:00,52.48,52.51,52.44,52.44,85014.0,50.754,50.783,50.7153,50.7153,85014.0
2024-07-10 15:40:00,52.44,52.44,52.37,52.41,53285.0,50.7153,50.7153,50.6476,50.6863,53285.0
2024-07-10 15:50:00,52.4,52.61,52.39,52.6,198304.0,50.6766,50.8797,50.6669,50.87,198304.0
2024-07-11 09:30:00,52.8,52.82,52.64,52.7,117306.0,51.0634,51.0828,50.9087,50.9667,117306.0
2024-07-11 09:40:00,52.72,52.99,52.71,52.98,87047.0,50.9861,51.2472,50.9764,51.2375,87047.0
2024-07-11 09:50:00,52.99,53.22,52.97,53.22,78363.0,51.2472,51.4696,51.2279,51.4696,78363.0
2024-07-11 10:00:00,53.22,53.42,53.2,53.35,41651.0,51.4696,51.6631,51.4503,51.5954,41651.0
2024-07-11 10:10:00,53.35,53.7,53.33,53.65,81687.0,51.5954,51.9338,51.576,51.8855,81687.0
2024-07-11 10:20:00,53.68,53.76,53.62,53.65,41288.0,51.9145,51.9919,51.8565,51.8855,41288.0
2024-07-11 10:30:00,53.64,53.65,53.53,53.63,46212.0,51.8758,51.8855,51.7694,51.8661,46212.0
2024-07-11 10:40:00,53.63,53.63,53.42,53.44,43795.0,51.8661,51.8661,51.6631,51.6824,43795.0
2024-07-11 10:50:00,53.46,53.53,53.36,53.53,22884.0,51.7017,51.7694,51.605,51.7694,22884.0
2024-07-11 11:00:00,53.53,53.83,53.53,53.78,24740.0,51.7694,52.0596,51.7694,52.0112,24740.0
2024-07-11 11:10:00,53.79,53.94,53.79,53.85,20161.0,52.0209,52.1659,52.0209,52.0789,20161.0
2024-07-11 11:20:00,53.85,53.94,53.8,53.94,26839.0,52.0789,52.1659,52.0306,52.1659,26839.0
2024-07-11 11:30:00,53.93,54.19,53.87,54.19,37691.0,52.1563,52.4077,52.0983,52.4077,37691.0
2024-07-11 11:40:00,54.18,54.3,54.12,54.15,22900.0,52.3981,52.5141,52.34,52.369,22900.0
2024-07-11 11:50:00,54.15,54.24,54.14,54.16,27920.0,52.369,52.4561,52.3594,52.3787,27920.0
2024-07-11 12:00:00,54.17,54.17,53.88,53.89,21422.0,52.3884,52.3884,52.1079,52.1176,21422.0
2024-07-11 12:10:00,53.88,53.91,53.8,53.84,18264.0,52.1079,52.1369,52.0306,52.0692,18264.0
2024-07-11 12:20:00,53.84,53.96,53.82,53.96,21068.0,52.0692,52.1853,52.0499,52.1853,21068.0
2024-07-11 12:30:00,53.95,54.07,53.93,54.07,54219.0,52.1756,52.2917,52.1563,52.2917,54219.0
2024-07-11 12:40:00,54.07,54.14,54.01,54.1,35725.0,52.2917,52.3594,52.2336,52.3207,35725.0
2024-07-11 12:50:00,54.11,54.21,54.08,54.16,46674.0,52.3304,52.4271,52.3013,52.3787,46674.0
2024-07-11 13:00:00,54.16,54.17,54.09,54.12,32934.0,52.3787,52.3884,52.311,52.34,32934.0
2024-07-11 13:10:00,54.12,54.22,54.1,54.22,72794.0,52.34,52.4367,52.3207,52.4367,72794.0
2024-07-11 13:20:00,54.24,54.37,54.23,54.33,92379.0,52.4561,52.5818,52.4464,52.5431,92379.0
2024-07-11 13:30:00,54.33,54.43,54.24,54.38,66798.0,52.5431,52.6398,52.4561,52.5915,66798.0
2024-07-11 13:40:00,54.35,54.41,54.35,54.37,32754.0,52.5625,52.6205,52.5625,52.5818,32754.0
2024-07-11 13:50:00,54.38,54.45,54.37,54.41,30463.0,52.5915,52.6592,52.5818,52.6205,30463.0
2024-07-11 14:00:00,54.41,54.57,54.41,54.53,48499.0,52.6205,52.7752,52.6205,52.7365,48499.0
2024-07-11 14:10:00,54.53,54.56,54.45,54.45,36495.0,52.7365,52.7656,52.6592,52.6592,36495.0
2024-07-11 14:20:00,54.45,54.49,54.38,54.48,67401.0,52.6592,52.6979,52.5915,52.6882,67401.0
2024-07-11 14:30:00,54.48,54.5,54.37,54.39,59164.0,52.6882,52.7075,52.5818,52.6011,59164.0
2024-07-11 14:40:00,54.39,54.43,54.3,54.31,36827.0,52.6011,52.6398,52.5141,52.5238,36827.0
2024-07-11 14:50:00,54.31,54.33,54.22,54.27,45998.0,52.5238,52.5431,52.4367,52.4851,45998.0
2024-07-11 15:00:00,54.26,54.27,53.96,53.99,29673.0,52.4754,52.4851,52.1853,52.2143,29673.0
2024-07-11 15:10:00,54.0,54.09,53.99,54.09,51275.0,52.224,52.311,52.2143,52.311,51275.0
2024-07-11 15:20:00,54.09,54.13,54.04,54.1,27095.0,52.311,52.3497,52.2627,52.3207,27095.0
2024-07-11 15:30:00,54.1,54.13,53.97,53.97,38563.0,52.3207,52.3497,52.195,52.195,38563.0
2024-07-11 15:40:00,53.97,54.06,53.95,54.05,50456.0,52.195,52.282,52.1756,52.2723,50456.0
2024-07-11 15:50:00,54.05,54.14,53.99,54.07,367987.0,52.2723,52.3594,52.2143,52.2917,367987.0
2024-07-12 09:30:00,54.26,54.38,53.76,54.27,59968.0,52.4754,52.5915,51.9919,52.4851,59968.0
2024-07-12 09:40:00,54.25,54.35,54.25,54.3,9792.0,52.4658,52.5625,52.4658,52.5141,9792.0
2024-07-12 09:50:00,54.26,54.27,54.02,54.04,10212.0,52.4754,52.4851,52.2433,52.2627,10212.0
2024-07-12 10:00:00,54.03,54.06,53.9,53.95,14136.0,52.253,52.282,52.1273,52.1756,14136.0
2024-07-12 10:10:00,53.96,54.17,53.96,54.13,12278.0,52.1853,52.3884,52.1853,52.3497,12278.0
2024-07-12 10:20:00,54.13,54.17,54.01,54.12,16377.0,52.3497,52.3884,52.2336,52.34,16377.0
2024-07-12 10:30:00,54.13,54.21,53.99,54.0,47089.0,52.3497,52.4271,52.2143,52.224,47089.0
2024-07-12 10:40:00,53.98,54.05,53.93,54.03,22716.0,52.2046,52.2723,52.1563,52.253,22716.0
2024-07-12 10:50:00,54.05,54.11,54.05,54.11,21536.0,52.2723,52.3304,52.2723,52.3304,21536.0
2024-07-12 11:00:00,54.11,54.29,54.11,54.29,27614.0,52.3304,52.5044,52.3304,52.5044,27614.0
2024-07-12 11:10:00,54.3,54.37,54.22,54.35,30252.0,52.5141,52.5818,52.4367,52.5625,30252.0
2024-07-12 11:20:00,54.36,54.37,54.24,54.27,13192.0,52.5721,52.5818,52.4561,52.4851,13192.0
2024-07-12 11:30:00,54.29,54.35,54.27,54.28,18288.0,52.5044,52.5625,52.4851,52.4948,18288.0
2024-07-12 11:40:00,54.28,54.32,54.27,54.28,12281.0,52.4948,52.5335,52.4851,52.4948,12281.0
2024-07-12 11:50:00,54.29,54.4,54.29,54.38,20617.0,52.5044,52.6108,52.5044,52.5915,20617.0
2024-07-12 12:00:00,54.36,54.37,54.27,54.35,14144.0,52.5721,52.5818,52.4851,52.5625,14144.0
2024-07-12 12:10:00,54.35,54.52,54.34,54.5,26279.0,52.5625,52.7269,52.5528,52.7075,26279.0
2024-07-12 12:20:00,54.5,54.56,54.49,54.56,17846.0,52.7075,52.7656,52.6979,52.7656,17846.0
2024-07-12 12:30:00,54.57,54.58,54.53,54.55,12209.0,52.7752,52.7849,52.7365,52.7559,12209.0
2024-07-12 12:40:00,54.55,54.59,54.55,54.58,9915.0,52.7559,52.7946,52.7559,52.7849,9915.0
2024-07-12 12:50:00,54.58,54.61,54.57,54.61,5785.0,52.7849,52.8139,52.7752,52.8139,5785.0
2024-07-12 13:00:00,54.61,54.67,54.6,54.64,36801.0,52.8139,52.8719,52.8042,52.8429,36801.0
2024-07-12 13:10:00,54.65,54.67,54.64,54.66,14768.0,52.8526,52.8719,52.8429,52.8623,14768.0
2024-07-12 13:20:00,54.66,54.67,54.65,54.66,6637.0,52.8623,52.8719,52.8526,52.8623,6637.0
2024-07-12 13:30:00,54.66,54.71,54.65,54.68,15884.0,52.8623,52.9106,52.8526,52.8816,15884.0
2024-07-12 13:40:00,54.68,54.73,54.67,54.71,17016.0,52.8816,52.93,52.8719,52.9106,17016.0
2024-07-12 13:50:00,54.71,54.77,54.7,54.74,10173.0,52.9106,52.9686,52.901,52.9396,10173.0
2024-07-12 14:00:00,54.72,54.76,54.67,54.75,61408.0,52.9203,52.959,52.8719,52.9493,61408.0
2024-07-12 14:10:00,54.77,54.78,54.66,54.66,47143.0,52.9686,52.9783,52.8623,52.8623,47143.0
2024-07-12 14:20:00,54.66,54.67,54.62,54.64,32816.0,52.8623,52.8719,52.8236,52.8429,32816.0
2024-07-12 14:30:00,54.64,54.66,54.62,54.62,8615.0,52.8429,52.8623,52.8236,52.8236,8615.0
2024-07-12 14:40:00,54.62,54.67,54.62,54.65,13482.0,52.8236,52.8719,52.8236,52.8526,13482.0
2024-07-12 14:50:00,54.65,54.66,54.62,54.64,18104.0,52.8526,52.8623,52.8236,52.8429,18104.0
2024-07-12 15:00:00,54.63,54.63,54.58,54.6,14925.0,52.8333,52.8333,52.7849,52.8042,14925.0
2024-07-12 15:10:00,54.6,54.69,54.59,54.68,12370.0,52.8042,52.8913,52.7946,52.8816,12370.0
2024-07-12 15:20:00,54.67,54.71,54.64,54.69,56301.0,52.8719,52.9106,52.8429,52.8913,56301.0
2024-07-12 15:30:00,54.7,54.74,54.69,54.72,28286.0,52.901,52.9396,52.8913,52.9203,28286.0
2024-07-12 15:40:00,54.71,54.72,54.52,54.52,84853.0,52.9106,52.9203,52.7269,52.7269,84853.0
2024-07-12 15:50:00,54.52,54.56,54.24,54.28,224442.0,52.7269,52.7656,52.4561,52.4948,224442.0
2024-07-15 09:30:00,53.67,53.73,53.49,53.54,40435.0,51.9048,51.9629,51.7307,51.7791,40435.0
2024-07-15 09:40:00,53.5,53.68,53.44,53.58,12964.0,51.7404,51.9145,51.6824,51.8178,12964.0
2024-07-15 09:50:00,53.58,53.59,53.35,53.44,10008.0,51.8178,51.8275,51.5954,51.6824,10008.0
2024-07-15 10:00:00,53.44,53.5,53.22,53.34,23836.0,51.6824,51.7404,51.4696,51.5857,23836.0
2024-07-15 10:10:00,53.33,53.44,53.3,53.38,19847.0,51.576,51.6824,51.547,51.6244,19847.0
2024-07-15 10:20:00,53.39,53.39,53.17,53.18,10274.0,51.634,51.634,51.4213,51.4309,10274.0
2024-07-15 10:30:00,53.2,53.24,53.09,53.14,14792.0,51.4503,51.489,51.3439,51.3923,14792.0
2024-07-15 10:40:00,53.14,53.15,53.03,53.05,18501.0,51.3923,51.4019,51.2859,51.3052,18501.0
2024-07-15 10:50:00,53.03,53.27,53.01,53.25,11451.0,51.2859,51.518,51.2665,51.4986,11451.0
2024-07-15 11:00:00,53.28,53.34,53.24,53.29,10310.0,51.5277,51.5857,51.489,51.5373,10310.0
2024-07-15 11:10:00,53.3,53.35,53.18,53.19,14830.0,51.547,51.5954,51.4309,51.4406,14830.0
2024-07-15 11:20:00,53.19,53.22,53.12,53.19,12060.0,51.4406,51.4696,51.3729,51.4406,12060.0
2024-07-15 11:30:00,53.19,53.2,52.98,52.98,19295.0,51.4406,51.4503,51.2375,51.2375,19295.0
2024-07-15 11:40:00,52.98,53.13,52.97,53.06,12461.0,51.2375,51.3826,51.2279,51.3149,12461.0
2024-07-15 11:50:00,53.07,53.14,53.06,53.09,15216.0,51.3246,51.3923,51.3149,51.3439,15216.0
2024-07-15 12:00:00,53.1,53.29,53.1,53.25,16163.0,51.3536,51.5373,51.3536,51.4986,16163.0
2024-07-15 12:10:00,53.26,53.5,53.26,53.49,15897.0,51.5083,51.7404,51.5083,51.7307,15897.0
2024-07-15 12:20:00,53.49,53.5,53.37,53.39,16012.0,51.7307,51.7404,51.6147,51.634,16012.0
2024-07-15 12:30:00,53.38,53.38,53.29,53.35,8938.0,51.6244,51.6244,51.5373,51.5954,8938.0
2024-07-15 12:40:00,53.35,53.42,53.28,53.29,11879.0,51.5954,51.6631,51.5277,51.5373,11879.0
2024-07-15 12:50:00,53.3,53.36,53.29,53.34,12419.0,51.547,51.605,51.5373,51.5857,12419.0
2024-07-15 13:00:00,53.32,53.38,53.3,53.38,12648.0,51.5663,51.6244,51.547,51.6244,12648.0
2024-07-15 13:10:00,53.37,53.38,53.32,53.32,16972.0,51.6147,51.6244,51.5663,51.5663,16972.0
2024-07-15 13:20:00,53.32,53.33,53.17,53.2,10698.0,51.5663,51.576,51.4213,51.4503,10698.0
2024-07-15 13:30:00,53.21,53.26,53.13,53.24,18891.0,51.46,51.5083,51.3826,51.489,18891.0
2024-07-15 13:40:00,53.23,53.29,53.19,53.25,11099.0,51.4793,51.5373,51.4406,51.4986,11099.0
2024-07-15 13:50:00,53.25,53.41,53.23,53.36,11932.0,51.4986,51.6534,51.4793,51.605,11932.0
2024-07-15 14:00:00,53.33,53.33,53.2,53.22,6565.0,51.576,51.576,51.4503,51.4696,6565.0
2024-07-15 14:10:00,53.22,53.23,53.19,53.21,6177.0,51.4696,51.4793,51.4406,51.46,6177.0
2024-07-15 14:20:00,53.22,53.24,53.2,53.21,10956.0,51.4696,51.489,51.4503,51.46,10956.0
2024-07-15 14:30:00,53.21,53.23,53.18,53.19,7217.0,51.46,51.4793,51.4309,51.4406,7217.0
2024-07-15 14:40:00,53.19,53.22,53.18,53.19,13076.0,51.4406,51.4696,51.4309,51.4406,13076.0
2024-07-15 14:50:00,53.18,53.22,53.17,53.2,8317.0,51.4309,51.4696,51.4213,51.4503,8317.0
2024-07-15 15:00:00,53.2,53.22,53.18,53.22,9411.0,51.4503,51.4696,51.4309,51.4696,9411.0
2024-07-15 15:10:00,53.23,53.23,53.16,53.16,13553.0,51.4793,51.4793,51.4116,51.4116,13553.0
2024-07-15 15:20:00,53.16,53.19,53.11,53.12,16157.0,51.4116,51.4406,51.3632,51.3729,16157.0
2024-07-15 15:30:00,53.13,53.17,53.1,53.15,23915.0,51.3826,51.4213,51.3536,51.4019,23915.0
2024-07-15 15:40:00,53.13,53.16,53.09,53.15,26830.0,51.3826,51.4116,51.3439,51.4019,26830.0
2024-07-15 15:50:00,53.16,53.23,53.13,53.22,146308.0,51.4116,51.4793,51.3826,51.4696,146308.0
2024-07-16 09:30:00,53.57,53.61,53.38,53.42,26924.0,51.8081,51.8468,51.6244,51.6631,26924.0
2024-07-16 09:40:00,53.47,53.66,53.37,53.54,10627.0,51.7114,51.8952,51.6147,51.7791,10627.0
2024-07-16 09:50:00,53.52,53.8,53.48,53.8,11124.0,51.7598,52.0306,51.7211,52.0306,11124.0
2024-07-16 10:00:00,53.79,53.94,53.78,53.83,40563.0,52.0209,52.1659,52.0112,52.0596,40563.0
2024-07-16 10:10:00,53.85,53.87,53.66,53.66,23473.0,52.0789,52.0983,51.8952,51.8952,23473.0
2024-07-16 10:20:00,53.64,53.68,53.58,53.62,9779.0,51.8758,51.9145,51.8178,51.8565,9779.0
2024-07-16 10:30:00,53.59,53.61,53.48,53.49,13643.0,51.8275,51.8468,51.7211,51.7307,13643.0
2024-07-16 10:40:00,53.48,53.52,53.45,53.52,17733.0,51.7211,51.7598,51.6921,51.7598,17733.0
2024-07-16 10:50:00,53.52,53.62,53.51,53.52,16660.0,51.7598,51.8565,51.7501,51.7598,16660.0
2024-07-16 11:00:00,53.54,53.57,53.44,53.48,21990.0,51.7791,51.8081,51.6824,51.7211,21990.0
2024-07-16 11:10:00,53.48,53.62,53.47,53.57,34630.0,51.7211,51.8565,51.7114,51.8081,34630.0
2024-07-16 11:20:00,53.57,53.62,53.52,53.62,16306.0,51.8081,51.8565,51.7598,51.8565,16306.0
2024-07-16 11:30:00,53.61,53.66,53.57,53.57,16930.0,51.8468,51.8952,51.8081,51.8081,16930.0
2024-07-16 11:40:00,53.56,53.62,53.53,53.61,26819.0,51.7984,51.8565,51.7694,51.8468,26819.0
2024-07-16 11:50:00,53.61,53.73,53.61,53.7,39217.0,51.8468,51.9629,51.8468,51.9338,39217.0
2024-07-16 12:00:00,53.67,53.72,53.65,53.71,13057.0,51.9048,51.9532,51.8855,51.9435,13057.0
2024-07-16 12:10:00,53.72,53.82,53.71,53.78,20019.0,51.9532,52.0499,51.9435,52.0112,20019.0
2024-07-16 12:20:00,53.8,53.82,53.74,53.77,14093.0,52.0306,52.0499,51.9725,52.0015,14093.0
2024-07-16 12:30:00,53.78,53.84,53.76,53.78,24750.0,52.0112,52.0692,51.9919,52.0112,24750.0
2024-07-16 12:40:00,53.78,53.85,53.78,53.84,9462.0,52.0112,52.0789,52.0112,52.0692,9462.0
2024-07-16 12:50:00,53.84,53.84,53.79,53.79,20375.0,52.0692,52.0692,52.0209,52.0209,20375.0
2024-07-16 13:00:00,53.8,53.89,53.79,53.87,16282.0,52.0306,52.1176,52.0209,52.0983,16282.0
2024-07-16 13:10:00,53.87,53.87,53.73,53.75,9717.0,52.0983,52.0983,51.9629,51.9822,9717.0
2024-07-16 13:20:00,53.75,53.77,53.72,53.77,23384.0,51.9822,52.0015,51.9532,52.0015,23384.0
2024-07-16 13:30:00,53.78,53.81,53.76,53.78,17924.0,52.0112,52.0402,51.9919,52.0112,17924.0
2024-07-16 13:40:00,53.79,53.83,53.77,53.82,8794.0,52.0209,52.0596,52.0015,52.0499,8794.0
2024-07-16 13:50:00,53.82,53.82,53.77,53.78,18654.0,52.0499,52.0499,52.0015,52.0112,18654.0
2024-07-16 14:00:00,53.76,53.84,53.76,53.82,9378.0,51.9919,52.0692,51.9919,52.0499,9378.0
2024-07-16 14:10:00,53.82,53.85,53.74,53.75,13506.0,52.0499,52.0789,51.9725,51.9822,13506.0
2024-07-16 14:20:00,53.75,53.82,53.74,53.8,18502.0,51.9822,52.0499,51.9725,52.0306,18502.0
2024-07-16 14:30:00,53.8,53.84,53.79,53.83,14745.0,52.0306,52.0692,52.0209,52.0596,14745.0
2024-07-16 14:40:00,53.83,53.86,53.82,53.83,31239.0,52.0596,52.0886,52.0499,52.0596,31239.0
2024-07-16 14:50:00,53.84,53.88,53.83,53.85,19747.0,52.0692,52.1079,52.0596,52.0789,19747.0
2024-07-16 15:00:00,53.85,53.91,53.84,53.88,21082.0,52.0789,52.1369,52.0692,52.1079,21082.0
2024-07-16 15:10:00,53.88,53.88,53.74,53.79,33731.0,52.1079,52.1079,51.9725,52.0209,33731.0
2024-07-16 15:20:00,53.78,53.87,53.77,53.84,27671.0,52.0112,52.0983,52.0015,52.0692,27671.0
2024-07-16 15:30:00,53.84,53.91,53.83,53.89,20336.0,52.0692,52.1369,52.0596,52.1176,20336.0
2024-07-16 15:40:00,53.9,53.96,53.87,53.93,28075.0,52.1273,52.1853,52.0983,52.1563,28075.0
2024-07-16 15:50:00,53.93,53.95,53.88,53.92,94691.0,52.1563,52.1756,52.1079,52.1466,94691.0
2024-07-17 09:30:00,54.3,54.74,54.26,54.6,55034.0,52.5141,52.9396,52.4754,52.8042,55034.0
2024-07-17 09:40:00,54.63,54.97,54.62,54.95,18367.0,52.8333,53.1621,52.8236,53.1427,18367.0
2024-07-17 09:50:00,55.0,55.19,55.0,55.08,24633.0,53.1911,53.3748,53.1911,53.2685,24633.0
2024-07-17 10:00:00,55.08,55.44,55.08,55.44,21950.0,53.2685,53.6166,53.2685,53.6166,21950.0
2024-07-17 10:10:00,55.44,55.76,55.4,55.63,48084.0,53.6166,53.9261,53.5779,53.8004,48084.0
2024-07-17 10:20:00,55.63,55.68,55.55,55.57,29380.0,53.8004,53.8487,53.723,53.7423,29380.0
2024-07-17 10:30:00,55.58,55.63,55.44,55.46,26692.0,53.752,53.8004,53.6166,53.636,26692.0
2024-07-17 10:40:00,55.45,55.47,55.25,55.39,49299.0,53.6263,53.6456,53.4329,53.5683,49299.0
2024-07-17 10:50:00,55.39,55.49,55.34,55.41,37247.0,53.5683,53.665,53.5199,53.5876,37247.0
2024-07-17 11:00:00,55.4,55.49,55.36,55.46,62342.0,53.5779,53.665,53.5392,53.636,62342.0
2024-07-17 11:10:00,55.44,55.44,55.23,55.24,39528.0,53.6166,53.6166,53.4135,53.4232,39528.0
2024-07-17 11:20:00,55.23,55.33,55.2,55.25,17645.0,53.4135,53.5102,53.3845,53.4329,17645.0
2024-07-17 11:30:00,55.24,55.42,55.2,55.41,18195.0,53.4232,53.5973,53.3845,53.5876,18195.0
2024-07-17 11:40:00,55.4,55.51,55.39,55.51,21604.0,53.5779,53.6843,53.5683,53.6843,21604.0
2024-07-17 11:50:00,55.49,55.5,55.41,55.43,31377.0,53.665,53.6746,53.5876,53.6069,31377.0
2024-07-17 12:00:00,55.43,55.46,55.32,55.41,22104.0,53.6069,53.636,53.5006,53.5876,22104.0
2024-07-17 12:10:00,55.41,55.5,55.38,55.43,27934.0,53.5876,53.6746,53.5586,53.6069,27934.0
2024-07-17 12:20:00,55.42,55.65,55.42,55.6,22702.0,53.5973,53.8197,53.5973,53.7714,22702.0
2024-07-17 12:30:00,55.58,55.65,55.56,55.65,31755.0,53.752,53.8197,53.7327,53.8197,31755.0
2024-07-17 12:40:00,55.66,55.71,55.58,55.7,25101.0,53.8294,53.8777,53.752,53.8681,25101.0
2024-07-17 12:50:00,55.7,55.72,55.54,55.55,22254.0,53.8681,53.8874,53.7133,53.723,22254.0
2024-07-17 13:00:00,55.55,55.69,55.5,55.68,25490.0,53.723,53.8584,53.6746,53.8487,25490.0
2024-07-17 13:10:00,55.68,55.8,55.67,55.8,26360.0,53.8487,53.9648,53.839,53.9648,26360.0
2024-07-17 13:20:00,55.81,55.82,55.71,55.72,43485.0,53.9744,53.9841,53.8777,53.8874,43485.0
2024-07-17 13:30:00,55.7,55.73,55.53,55.61,29884.0,53.8681,53.8971,53.7037,53.781,29884.0
2024-07-17 13:40:00,55.63,55.68,55.59,55.62,19406.0,53.8004,53.8487,53.7617,53.7907,19406.0
2024-07-17 13:50:00,55.62,55.68,55.61,55.66,21547.0,53.7907,53.8487,53.781,53.8294,21547.0
2024-07-17 14:00:00,55.67,55.7,55.57,55.63,33576.0,53.839,53.8681,53.7423,53.8004,33576.0
2024-07-17 14:10:00,55.61,55.64,55.55,55.58,43735.0,53.781,53.81,53.723,53.752,43735.0
2024-07-17 14:20:00,55.58,55.63,55.48,55.62,22881.0,53.752,53.8004,53.6553,53.7907,22881.0
2024-07-17 14:30:00,55.6,55.66,55.56,55.62,23297.0,53.7714,53.8294,53.7327,53.7907,23297.0
2024-07-17 14:40:00,55.63,55.7,55.63,55.67,21179.0,53.8004,53.8681,53.8004,53.839,21179.0
2024-07-17 14:50:00,55.68,55.71,55.57,55.58,23738.0,53.8487,53.8777,53.7423,53.752,23738.0
2024-07-17 15:00:00,55.57,55.57,55.45,55.47,25022.0,53.7423,53.7423,53.6263,53.6456,25022.0
2024-07-17 15:10:00,55.47,55.58,55.45,55.55,54913.0,53.6456,53.752,53.6263,53.723,54913.0
2024-07-17 15:20:00,55.56,55.56,55.44,55.45,28782.0,53.7327,53.7327,53.6166,53.6263,28782.0
2024-07-17 15:30:00,55.44,55.57,55.43,55.48,82666.0,53.6166,53.7423,53.6069,53.6553,82666.0
2024-07-17 15:40:00,55.48,55.48,55.32,55.32,66149.0,53.6553,53.6553,53.5006,53.5006,66149.0
2024-07-17 15:50:00,55.33,55.43,55.29,55.31,298760.0,53.5102,53.6069,53.4715,53.4909,298760.0
2024-07-18 09:30:00,55.0,55.28,54.97,55.19,31886.0,53.1911,53.4619,53.1621,53.3748,31886.0
2024-07-18 09:40:00,55.19,55.69,55.19,55.44,24379.0,53.3748,53.8584,53.3748,53.6166,24379.0
2024-07-18 09:50:00,55.45,55.67,55.42,55.67,6722.0,53.6263,53.839,53.5973,53.839,6722.0
2024-07-18 10:00:00,55.64,55.64,55.37,55.38,20314.0,53.81,53.81,53.5489,53.5586,20314.0
2024-07-18 10:10:00,55.33,55.35,55.2,55.25,9299.0,53.5102,53.5296,53.3845,53.4329,9299.0
2024-07-18 10:20:00,55.25,55.36,55.21,55.34,17338.0,53.4329,53.5392,53.3942,53.5199,17338.0
2024-07-18 10:30:00,55.33,55.42,55.29,55.42,13366.0,53.5102,53.5973,53.4715,53.5973,13366.0
2024-07-18 10:40:00,55.43,55.66,55.43,55.55,17712.0,53.6069,53.8294,53.6069,53.723,17712.0
2024-07-18 10:50:00,55.52,55.71,55.51,55.65,21821.0,53.694,53.8777,53.6843,53.8197,21821.0
2024-07-18 11:00:00,55.68,55.86,55.67,55.83,21781.0,53.8487,54.0228,53.839,53.9938,21781.0
2024-07-18 11:10:00,55.84,55.94,55.82,55.94,22160.0,54.0035,54.1002,53.9841,54.1002,22160.0
2024-07-18 11:20:00,55.95,56.1,55.94,56.05,33431.0,54.1098,54.2549,54.1002,54.2066,33431.0
2024-07-18 11:30:00,56.07,56.11,55.95,55.96,42954.0,54.2259,54.2646,54.1098,54.1195,42954.0
2024-07-18 11:40:00,55.96,56.03,55.89,55.91,17219.0,54.1195,54.1872,54.0518,54.0712,17219.0
2024-07-18 11:50:00,55.92,55.93,55.79,55.89,31284.0,54.0808,54.0905,53.9551,54.0518,31284.0
2024-07-18 12:00:00,55.91,56.03,55.81,55.81,25053.0,54.0712,54.1872,53.9744,53.9744,25053.0
2024-07-18 12:10:00,55.81,55.84,55.69,55.79,9783.0,53.9744,54.0035,53.8584,53.9551,9783.0
2024-07-18 12:20:00,55.78,55.78,55.67,55.72,8042.0,53.9454,53.9454,53.839,53.8874,8042.0
2024-07-18 12:30:00,55.71,55.77,55.68,55.69,10797.0,53.8777,53.9358,53.8487,53.8584,10797.0
2024-07-18 12:40:00,55.7,55.79,55.6,55.78,29536.0,53.8681,53.9551,53.7714,53.9454,29536.0
2024-07-18 12:50:00,55.81,55.81,55.71,55.72,6235.0,53.9744,53.9744,53.8777,53.8874,6235.0
2024-07-18 13:00:00,55.7,55.76,55.69,55.71,5173.0,53.8681,53.9261,53.8584,53.8777,5173.0
2024-07-18 13:10:00,55.71,55.75,55.69,55.72,13317.0,53.8777,53.9164,53.8584,53.8874,13317.0
2024-07-18 13:20:00,55.73,55.8,55.64,55.78,14008.0,53.8971,53.9648,53.81,53.9454,14008.0
2024-07-18 13:30:00,55.79,55.82,55.73,55.79,30711.0,53.9551,53.9841,53.8971,53.9551,30711.0
2024-07-18 13:40:00,55.79,55.81,55.75,55.77,9996.0,53.9551,53.9744,53.9164,53.9358,9996.0
2024-07-18 13:50:00,55.76,55.76,55.67,55.7,32109.0,53.9261,53.9261,53.839,53.8681,32109.0
2024-07-18 14:00:00,55.71,55.73,55.62,55.67,67364.0,53.8777,53.8971,53.7907,53.839,67364.0
2024-07-18 14:10:00,55.67,55.68,55.55,55.6,35212.0,53.839,53.8487,53.723,53.7714,35212.0
2024-07-18 14:20:00,55.6,55.63,55.51,55.63,55555.0,53.7714,53.8004,53.6843,53.8004,55555.0
2024-07-18 14:30:00,55.63,55.66,55.55,55.56,50565.0,53.8004,53.8294,53.723,53.7327,50565.0
2024-07-18 14:40:00,55.55,55.56,55.5,55.55,34882.0,53.723,53.7327,53.6746,53.723,34882.0
2024-07-18 14:50:00,55.56,55.61,55.46,55.54,39157.0,53.7327,53.781,53.636,53.7133,39157.0
2024-07-18 15:00:00,55.56,55.62,55.55,55.58,17070.0,53.7327,53.7907,53.723,53.752,17070.0
2024-07-18 15:10:00,55.58,55.65,55.58,55.61,23192.0,53.752,53.8197,53.752,53.781,23192.0
2024-07-18 15:20:00,55.61,55.72,55.58,55.72,34000.0,53.781,53.8874,53.752,53.8874,34000.0
2024-07-18 15:30:00,55.71,55.77,55.66,55.66,41156.0,53.8777,53.9358,53.8294,53.8294,41156.0
2024-07-18 15:40:00,55.65,55.68,55.58,55.67,84453.0,53.8197,53.8487,53.752,53.839,84453.0
2024-07-18 15:50:00,55.67,55.84,55.67,55.78,450645.0,53.839,54.0035,53.839,53.9454,450645.0
2024-07-19 09:30:00,55.85,56.09,55.66,55.71,178825.0,54.0131,54.2452,53.8294,53.8777,178825.0
2024-07-19 09:40:00,55.71,55.83,55.45,55.45,20235.0,53.8777,53.9938,53.6263,53.6263,20235.0
2024-07-19 09:50:00,55.48,55.55,55.37,55.55,20384.0,53.6553,53.723,53.5489,53.723,20384.0
2024-07-19 10:00:00,55.57,55.64,55.47,55.51,22042.0,53.7423,53.81,53.6456,53.6843,22042.0
2024-07-19 10:10:00,55.52,55.55,55.33,55.35,13897.0,53.694,53.723,53.5102,53.5296,13897.0
2024-07-19 10:20:00,55.36,55.37,55.29,55.37,11312.0,53.5392,53.5489,53.4715,53.5489,11312.0
2024-07-19 10:30:00,55.37,55.48,55.35,55.44,18120.0,53.5489,53.6553,53.5296,53.6166,18120.0
2024-07-19 10:40:00,55.44,55.48,55.33,55.36,19827.0,53.6166,53.6553,53.5102,53.5392,19827.0
2024-07-19 10:50:00,55.36,55.37,55.21,55.21,16955.0,53.5392,53.5489,53.3942,53.3942,16955.0
2024-07-19 11:00:00,55.21,55.37,55.13,55.36,24627.0,53.3942,53.5489,53.3168,53.5392,24627.0
2024-07-19 11:10:00,55.37,55.41,55.23,55.27,27032.0,53.5489,53.5876,53.4135,53.4522,27032.0
2024-07-19 11:20:00,55.27,55.3,55.16,55.16,20642.0,53.4522,53.4812,53.3458,53.3458,20642.0
2024-07-19 11:30:00,55.16,55.22,55.1,55.19,24546.0,53.3458,53.4038,53.2878,53.3748,24546.0
2024-07-19 11:40:00,55.19,55.19,55.03,55.1,19758.0,53.3748,53.3748,53.2201,53.2878,19758.0
2024-07-19 11:50:00,55.09,55.2,55.08,55.2,22277.0,53.2781,53.3845,53.2685,53.3845,22277.0
2024-07-19 12:00:00,55.23,55.37,55.22,55.34,23009.0,53.4135,53.5489,53.4038,53.5199,23009.0
2024-07-19 12:10:00,55.36,55.47,55.31,55.43,19334.0,53.5392,53.6456,53.4909,53.6069,19334.0
2024-07-19 12:20:00,55.43,55.43,55.23,55.23,12211.0,53.6069,53.6069,53.4135,53.4135,12211.0
2024-07-19 12:30:00,55.24,55.31,55.18,55.3,23586.0,53.4232,53.4909,53.3652,53.4812,23586.0
2024-07-19 12:40:00,55.29,55.32,55.25,55.3,16374.0,53.4715,53.5006,53.4329,53.4812,16374.0
2024-07-19 12:50:00,55.3,55.31,55.22,55.25,25296.0,53.4812,53.4909,53.4038,53.4329,25296.0
2024-07-19 13:00:00,55.24,55.24,55.12,55.17,39393.0,53.4232,53.4232,53.3071,53.3555,39393.0
2024-07-19 13:10:00,55.16,55.19,55.08,55.17,36856.0,53.3458,53.3748,53.2685,53.3555,36856.0
2024-07-19 13:20:00,55.18,55.29,55.17,55.19,39865.0,53.3652,53.4715,53.3555,53.3748,39865.0
2024-07-19 13:30:00,55.2,55.33,55.2,55.29,43023.0,53.3845,53.5102,53.3845,53.4715,43023.0
2024-07-19 13:40:00,55.28,55.42,55.27,55.38,24990.0,53.4619,53.5973,53.4522,53.5586,24990.0
2024-07-19 13:50:00,55.39,55.47,55.38,55.44,19800.0,53.5683,53.6456,53.5586,53.6166,19800.0
2024-07-19 14:00:00,55.44,55.47,55.42,55.43,17263.0,53.6166,53.6456,53.5973,53.6069,17263.0
2024-07-19 14:10:00,55.43,55.48,55.42,55.48,16097.0,53.6069,53.6553,53.5973,53.6553,16097.0
2024-07-19 14:20:00,55.48,55.48,55.42,55.44,20207.0,53.6553,53.6553,53.5973,53.6166,20207.0
2024-07-19 14:30:00,55.43,55.5,55.43,55.49,20396.0,53.6069,53.6746,53.6069,53.665,20396.0
2024-07-19 14:40:00,55.5,55.53,55.42,55.46,25068.0,53.6746,53.7037,53.5973,53.636,25068.0
2024-07-19 14:50:00,55.46,55.51,55.43,55.45,30395.0,53.636,53.6843,53.6069,53.6263,30395.0
2024-07-19 15:00:00,55.45,55.6,55.45,55.59,24288.0,53.6263,53.7714,53.6263,53.7617,24288.0
2024-07-19 15:10:00,55.58,55.68,55.58,55.64,25419.0,53.752,53.8487,53.752,53.81,25419.0
2024-07-19 15:20:00,55.65,55.69,55.64,55.66,24474.0,53.8197,53.8584,53.81,53.8294,24474.0
2024-07-19 15:30:00,55.65,55.71,55.63,55.7,67923.0,53.8197,53.8777,53.8004,53.8681,67923.0
2024-07-19 15:40:00,55.71,55.91,55.68,55.9,91336.0,53.8777,54.0712,53.8487,54.0615,91336.0
2024-07-19 15:50:00,55.9,55.99,55.82,55.98,528106.0,54.0615,54.1485,53.9841,54.1389,528106.0
2024-07-22 09:30:00,56.2,56.28,55.84,56.1,118398.0,54.3516,54.429,54.0035,54.2549,118398.0
2024-07-22 09:40:00,56.09,56.17,55.97,56.11,39326.0,54.2452,54.3226,54.1292,54.2646,39326.0
2024-07-22 09:50:00,56.08,56.18,55.91,55.93,47183.0,54.2356,54.3323,54.0712,54.0905,47183.0
2024-07-22 10:00:00,55.93,56.21,55.9,56.21,65731.0,54.0905,54.3613,54.0615,54.3613,65731.0
2024-07-22 10:10:00,56.19,56.3,56.17,56.25,45670.0,54.3419,54.4483,54.3226,54.4,45670.0
2024-07-22 10:20:00,56.27,56.39,56.23,56.28,52533.0,54.4193,54.5354,54.3806,54.429,52533.0
2024-07-22 10:30:00,56.27,56.27,56.06,56.12,40942.0,54.4193,54.4193,54.2162,54.2742,40942.0
2024-07-22 10:40:00,56.11,56.18,56.07,56.12,22200.0,54.2646,54.3323,54.2259,54.2742,22200.0
2024-07-22 10:50:00,56.12,56.24,56.07,56.24,29113.0,54.2742,54.3903,54.2259,54.3903,29113.0
2024-07-22 11:00:00,56.24,56.28,56.17,56.22,18120.0,54.3903,54.429,54.3226,54.371,18120.0
2024-07-22 11:10:00,56.23,56.25,56.13,56.23,17533.0,54.3806,54.4,54.2839,54.3806,17533.0
2024-07-22 11:20:00,56.23,56.23,56.18,56.2,11618.0,54.3806,54.3806,54.3323,54.3516,11618.0
2024-07-22 11:30:00,56.2,56.24,56.12,56.14,8495.0,54.3516,54.3903,54.2742,54.2936,8495.0
2024-07-22 11:40:00,56.1,56.13,56.02,56.05,21906.0,54.2549,54.2839,54.1775,54.2066,21906.0
2024-07-22 11:50:00,56.03,56.13,56.02,56.11,23471.0,54.1872,54.2839,54.1775,54.2646,23471.0
2024-07-22 12:00:00,56.1,56.14,56.1,56.14,33725.0,54.2549,54.2936,54.2549,54.2936,33725.0
2024-07-22 12:10:00,56.14,56.14,55.98,56.01,29229.0,54.2936,54.2936,54.1389,54.1679,29229.0
2024-07-22 12:20:00,56.01,56.01,55.88,55.9,63246.0,54.1679,54.1679,54.0421,54.0615,63246.0
2024-07-22 12:30:00,55.89,55.94,55.86,55.91,19861.0,54.0518,54.1002,54.0228,54.0712,19861.0
2024-07-22 12:40:00,55.9,55.92,55.83,55.92,16906.0,54.0615,54.0808,53.9938,54.0808,16906.0
2024-07-22 12:50:00,55.92,56.01,55.91,55.98,18317.0,54.0808,54.1679,54.0712,54.1389,18317.0
2024-07-22 13:00:00,55.98,56.09,55.98,56.07,13807.0,54.1389,54.2452,54.1389,54.2259,13807.0
2024-07-22 13:10:00,56.08,56.11,56.05,56.1,22076.0,54.2356,54.2646,54.2066,54.2549,22076.0
2024-07-22 13:20:00,56.09,56.09,55.96,56.0,26390.0,54.2452,54.2452,54.1195,54.1582,26390.0
2024-07-22 13:30:00,55.99,55.99,55.93,55.96,18587.0,54.1485,54.1485,54.0905,54.1195,18587.0
2024-07-22 13:40:00,55.96,55.98,55.92,55.95,25101.0,54.1195,54.1389,54.0808,54.1098,25101.0
2024-07-22 13:50:00,55.95,55.96,55.94,55.96,21522.0,54.1098,54.1195,54.1002,54.1195,21522.0
2024-07-22 14:00:00,55.96,55.99,55.9,55.96,60006.0,54.1195,54.1485,54.0615,54.1195,60006.0
2024-07-22 14:10:00,55.95,55.95,55.88,55.9,14952.0,54.1098,54.1098,54.0421,54.0615,14952.0
2024-07-22 14:20:00,55.9,55.95,55.9,55.91,14352.0,54.0615,54.1098,54.0615,54.0712,14352.0
2024-07-22 14:30:00,55.91,55.98,55.86,55.98,19227.0,54.0712,54.1389,54.0228,54.1389,19227.0
2024-07-22 14:40:00,55.97,56.0,55.88,55.89,26539.0,54.1292,54.1582,54.0421,54.0518,26539.0
2024-07-22 14:50:00,55.89,55.94,55.86,55.92,20322.0,54.0518,54.1002,54.0228,54.0808,20322.0
2024-07-22 15:00:00,55.92,55.92,55.84,55.89,31500.0,54.0808,54.0808,54.0035,54.0518,31500.0
2024-07-22 15:10:00,55.89,55.93,55.87,55.87,19171.0,54.0518,54.0905,54.0325,54.0325,19171.0
2024-07-22 15:20:00,55.87,55.88,55.79,55.88,29325.0,54.0325,54.0421,53.9551,54.0421,29325.0
2024-07-22 15:30:00,55.87,55.9,55.82,55.85,44912.0,54.0325,54.0615,53.9841,54.0131,44912.0
2024-07-22 15:40:00,55.85,55.85,55.73,55.74,43767.0,54.0131,54.0131,53.8971,53.9067,43767.0
2024-07-22 15:50:00,55.74,55.8,55.61,55.75,256109.0,53.9067,53.9648,53.781,53.9164,256109.0
2024-07-23 09:30:00,55.64,55.72,55.41,55.53,34559.0,53.81,53.8874,53.5876,53.7037,34559.0
2024-07-23 09:40:00,55.51,55.62,55.4,55.5,16081.0,53.6843,53.7907,53.5779,53.6746,16081.0
2024-07-23 09:50:00,55.51,55.57,55.39,55.4,30525.0,53.6843,53.7423,53.5683,53.5779,30525.0
2024-07-23 10:00:00,55.4,55.58,55.36,55.37,27901.0,53.5779,53.752,53.5392,53.5489,27901.0
2024-07-23 10:10:00,55.37,55.39,55.17,55.17,14244.0,53.5489,53.5683,53.3555,53.3555,14244.0
2024-07-23 10:20:00,55.14,55.39,55.11,55.31,29910.0,53.3265,53.5683,53.2975,53.4909,29910.0
2024-07-23 10:30:00,55.32,55.47,55.31,55.33,24734.0,53.5006,53.6456,53.4909,53.5102,24734.0
2024-07-23 10:40:00,55.32,55.39,55.29,55.33,58961.0,53.5006,53.5683,53.4715,53.5102,58961.0
2024-07-23 10:50:00,55.28,55.3,55.1,55.14,25377.0,53.4619,53.4812,53.2878,53.3265,25377.0
2024-07-23 11:00:00,55.13,55.2,55.08,55.19,39827.0,53.3168,53.3845,53.2685,53.3748,39827.0
2024-07-23 11:10:00,55.19,55.19,55.1,55.17,14598.0,53.3748,53.3748,53.2878,53.3555,14598.0
2024-07-23 11:20:00,55.16,55.28,55.15,55.25,16929.0,53.3458,53.4619,53.3362,53.4329,16929.0
2024-07-23 11:30:00,55.26,55.33,55.2,55.23,23393.0,53.4425,53.5102,53.3845,53.4135,23393.0
2024-07-23 11:40:00,55.23,55.28,55.22,55.24,15485.0,53.4135,53.4619,53.4038,53.4232,15485.0
2024-07-23 11:50:00,55.24,55.25,55.16,55.17,36577.0,53.4232,53.4329,53.3458,53.3555,36577.0
2024-07-23 12:00:00,55.18,55.23,55.17,55.21,23448.0,53.3652,53.4135,53.3555,53.3942,23448.0
2024-07-23 12:10:00,55.21,55.26,55.14,55.24,41206.0,53.3942,53.4425,53.3265,53.4232,41206.0
2024-07-23 12:20:00,55.24,55.28,55.17,55.17,17537.0,53.4232,53.4619,53.3555,53.3555,17537.0
2024-07-23 12:30:00,55.15,55.19,55.13,55.18,27306.0,53.3362,53.3748,53.3168,53.3652,27306.0
2024-07-23 12:40:00,55.18,55.26,55.18,55.23,7314.0,53.3652,53.4425,53.3652,53.4135,7314.0
2024-07-23 12:50:00,55.23,55.24,55.21,55.21,6213.0,53.4135,53.4232,53.3942,53.3942,6213.0
2024-07-23 13:00:00,55.21,55.23,55.18,55.22,14923.0,53.3942,53.4135,53.3652,53.4038,14923.0
2024-07-23 13:10:00,55.21,55.25,55.17,55.18,5987.0,53.3942,53.4329,53.3555,53.3652,5987.0
2024-07-23 13:20:00,55.19,55.21,55.17,55.21,7684.0,53.3748,53.3942,53.3555,53.3942,7684.0
2024-07-23 13:30:00,55.2,55.32,55.18,55.31,26769.0,53.3845,53.5006,53.3652,53.4909,26769.0
2024-07-23 13:40:00,55.31,55.35,55.29,55.32,9812.0,53.4909,53.5296,53.4715,53.5006,9812.0
2024-07-23 13:50:00,55.33,55.35,55.29,55.31,10798.0,53.5102,53.5296,53.4715,53.4909,10798.0
2024-07-23 14:00:00,55.31,55.36,55.3,55.33,10611.0,53.4909,53.5392,53.4812,53.5102,10611.0
2024-07-23 14:10:00,55.32,55.33,55.26,55.28,20583.0,53.5006,53.5102,53.4425,53.4619,20583.0
2024-07-23 14:20:00,55.29,55.34,55.27,55.32,11717.0,53.4715,53.5199,53.4522,53.5006,11717.0
2024-07-23 14:30:00,55.33,55.33,55.28,55.29,13322.0,53.5102,53.5102,53.4619,53.4715,13322.0
2024-07-23 14:40:00,55.3,55.34,55.29,55.31,14367.0,53.4812,53.5199,53.4715,53.4909,14367.0
2024-07-23 14:50:00,55.32,55.32,55.16,55.22,64406.0,53.5006,53.5006,53.3458,53.4038,64406.0
2024-07-23 15:00:00,55.2,55.25,55.16,55.23,14526.0,53.3845,53.4329,53.3458,53.4135,14526.0
2024-07-23 15:10:00,55.23,55.25,55.21,55.23,14006.0,53.4135,53.4329,53.3942,53.4135,14006.0
2024-07-23 15:20:00,55.22,55.24,55.21,55.22,25299.0,53.4038,53.4232,53.3942,53.4038,25299.0
2024-07-23 15:30:00,55.22,55.23,55.08,55.11,62137.0,53.4038,53.4135,53.2685,53.2975,62137.0
2024-07-23 15:40:00,55.11,55.14,55.02,55.14,66930.0,53.2975,53.3265,53.2104,53.3265,66930.0
2024-07-23 15:50:00,55.15,55.2,55.03,55.15,237116.0,53.3362,53.3845,53.2201,53.3362,237116.0
2024-07-24 09:30:00,55.67,55.95,55.49,55.94,34691.0,53.839,54.1098,53.665,54.1002,34691.0
2024-07-24 09:40:00,56.0,56.15,55.88,55.96,30114.0,54.1582,54.3033,54.0421,54.1195,30114.0
2024-07-24 09:50:00,55.98,56.07,55.89,56.0,27529.0,54.1389,54.2259,54.0518,54.1582,27529.0
2024-07-24 10:00:00,55.99,55.99,55.73,55.74,50511.0,54.1485,54.1485,53.8971,53.9067,50511.0
2024-07-24 10:10:00,55.76,55.78,55.61,55.66,22330.0,53.9261,53.9454,53.781,53.8294,22330.0
2024-07-24 10:20:00,55.66,55.68,55.45,55.49,32991.0,53.8294,53.8487,53.6263,53.665,32991.0
2024-07-24 10:30:00,55.48,55.5,55.36,55.42,29595.0,53.6553,53.6746,53.5392,53.5973,29595.0
2024-07-24 10:40:00,55.43,55.67,55.42,55.6,37929.0,53.6069,53.839,53.5973,53.7714,37929.0
2024-07-24 10:50:00,55.58,55.65,55.48,55.53,65648.0,53.752,53.8197,53.6553,53.7037,65648.0
2024-07-24 11:00:00,55.52,55.65,55.48,55.63,70813.0,53.694,53.8197,53.6553,53.8004,70813.0
2024-07-24 11:10:00,55.62,55.78,55.61,55.66,20251.0,53.7907,53.9454,53.781,53.8294,20251.0
2024-07-24 11:20:00,55.68,55.8,55.67,55.8,16105.0,53.8487,53.9648,53.839,53.9648,16105.0
2024-07-24 11:30:00,55.78,55.79,55.69,55.78,15016.0,53.9454,53.9551,53.8584,53.9454,15016.0
2024-07-24 11:40:00,55.78,55.91,55.77,55.87,12969.0,53.9454,54.0712,53.9358,54.0325,12969.0
2024-07-24 11:50:00,55.87,55.92,55.75,55.9,12307.0,54.0325,54.0808,53.9164,54.0615,12307.0
2024-07-24 12:00:00,55.9,56.02,55.9,55.98,18027.0,54.0615,54.1775,54.0615,54.1389,18027.0
2024-07-24 12:10:00,55.96,56.04,55.93,55.98,16916.0,54.1195,54.1969,54.0905,54.1389,16916.0
2024-07-24 12:20:00,55.98,56.05,55.98,56.02,20237.0,54.1389,54.2066,54.1389,54.1775,20237.0
2024-07-24 12:30:00,56.0,56.03,55.93,55.98,13745.0,54.1582,54.1872,54.0905,54.1389,13745.0
2024-07-24 12:40:00,55.99,56.13,55.97,56.1,10270.0,54.1485,54.2839,54.1292,54.2549,10270.0
2024-07-24 12:50:00,56.11,56.18,56.06,56.17,7330.0,54.2646,54.3323,54.2162,54.3226,7330.0
2024-07-24 13:00:00,56.19,56.27,56.16,56.26,11393.0,54.3419,54.4193,54.3129,54.4096,11393.0
2024-07-24 13:10:00,56.25,56.29,56.21,56.21,7827.0,54.4,54.4387,54.3613,54.3613,7827.0
2024-07-24 13:20:00,56.2,56.28,56.16,56.2,11149.0,54.3516,54.429,54.3129,54.3516,11149.0
2024-07-24 13:30:00,56.16,56.17,56.08,56.09,9800.0,54.3129,54.3226,54.2356,54.2452,9800.0
2024-07-24 13:40:00,56.08,56.09,56.0,56.02,26444.0,54.2356,54.2452,54.1582,54.1775,26444.0
2024-07-24 13:50:00,56.02,56.02,55.91,55.94,29805.0,54.1775,54.1775,54.0712,54.1002,29805.0
2024-07-24 14:00:00,55.93,56.08,55.92,56.02,25778.0,54.0905,54.2356,54.0808,54.1775,25778.0
2024-07-24 14:10:00,56.03,56.06,55.94,55.95,12373.0,54.1872,54.2162,54.1002,54.1098,12373.0
2024-07-24 14:20:00,55.94,55.99,55.93,55.97,34336.0,54.1002,54.1485,54.0905,54.1292,34336.0
2024-07-24 14:30:00,55.98,56.05,55.96,56.04,21915.0,54.1389,54.2066,54.1195,54.1969,21915.0
2024-07-24 14:40:00,56.03,56.11,56.02,56.11,20353.0,54.1872,54.2646,54.1775,54.2646,20353.0
2024-07-24 14:50:00,56.12,56.17,56.05,56.15,37470.0,54.2742,54.3226,54.2066,54.3033,37470.0
2024-07-24 15:00:00,56.14,56.14,55.96,56.05,16400.0,54.2936,54.2936,54.1195,54.2066,16400.0
2024-07-24 15:10:00,56.05,56.19,56.03,56.15,28816.0,54.2066,54.3419,54.1872,54.3033,28816.0
2024-07-24 15:20:00,56.16,56.28,56.14,56.27,37302.0,54.3129,54.429,54.2936,54.4193,37302.0
2024-07-24 15:30:00,56.27,56.31,56.24,56.28,51273.0,54.4193,54.458,54.3903,54.429,51273.0
2024-07-24 15:40:00,56.28,56.37,56.23,56.3,74009.0,54.429,54.516,54.3806,54.4483,74009.0
2024-07-24 15:50:00,56.29,56.4,56.07,56.38,388845.0,54.4387,54.545,54.2259,54.5257,388845.0
2024-07-25 09:30:00,57.12,57.64,56.83,57.51,91880.0,55.2414,55.7443,54.9609,55.6185,91880.0
2024-07-25 09:40:00,57.51,57.59,57.08,57.4,110194.0,55.6185,55.6959,55.2027,55.5122,110194.0
2024-07-25 09:50:00,57.39,57.89,57.39,57.81,42398.0,55.5025,55.986,55.5025,55.9087,42398.0
2024-07-25 10:00:00,57.88,58.28,57.83,58.21,93612.0,55.9764,56.3632,55.928,56.2955,93612.0
2024-07-25 10:10:00,58.22,58.43,57.6,57.63,134623.0,56.3052,56.5083,55.7056,55.7346,134623.0
2024-07-25 10:20:00,57.64,57.65,57.29,57.32,71461.0,55.7443,55.7539,55.4058,55.4348,71461.0
2024-07-25 10:30:00,57.32,57.41,57.01,57.01,47291.0,55.4348,55.5218,55.135,55.135,47291.0
2024-07-25 10:40:00,57.01,57.24,56.9,56.9,44058.0,55.135,55.3574,55.0286,55.0286,44058.0
2024-07-25 10:50:00,56.9,57.12,56.8,57.04,48060.0,55.0286,55.2414,54.9319,55.164,48060.0
2024-07-25 11:00:00,57.06,57.35,57.06,57.23,19438.0,55.1833,55.4638,55.1833,55.3477,19438.0
2024-07-25 11:10:00,57.25,57.41,57.18,57.37,27605.0,55.3671,55.5218,55.2994,55.4831,27605.0
2024-07-25 11:20:00,57.37,57.51,57.34,57.38,31417.0,55.4831,55.6185,55.4541,55.4928,31417.0
2024-07-25 11:30:00,57.37,57.47,57.26,57.41,26924.0,55.4831,55.5798,55.3768,55.5218,26924.0
2024-07-25 11:40:00,57.43,57.62,57.4,57.52,22378.0,55.5412,55.7249,55.5122,55.6282,22378.0
2024-07-25 11:50:00,57.51,57.57,57.38,57.44,39824.0,55.6185,55.6766,55.4928,55.5508,39824.0
2024-07-25 12:00:00,57.44,57.58,57.38,57.51,38534.0,55.5508,55.6862,55.4928,55.6185,38534.0
2024-07-25 12:10:00,57.5,57.56,57.38,57.44,32194.0,55.6089,55.6669,55.4928,55.5508,32194.0
2024-07-25 12:20:00,57.44,57.49,57.37,57.46,28817.0,55.5508,55.5992,55.4831,55.5702,28817.0
2024-07-25 12:30:00,57.46,57.48,57.4,57.44,31831.0,55.5702,55.5895,55.5122,55.5508,31831.0
2024-07-25 12:40:00,57.43,57.47,57.27,57.27,46207.0,55.5412,55.5798,55.3864,55.3864,46207.0
2024-07-25 12:50:00,57.26,57.3,57.17,57.19,22326.0,55.3768,55.4154,55.2897,55.3091,22326.0
2024-07-25 13:00:00,57.18,57.22,57.09,57.22,26112.0,55.2994,55.3381,55.2123,55.3381,26112.0
2024-07-25 13:10:00,57.22,57.24,57.06,57.07,30515.0,55.3381,55.3574,55.1833,55.193,30515.0
2024-07-25 13:20:00,57.06,57.07,56.95,57.0,28960.0,55.1833,55.193,55.077,55.1253,28960.0
2024-07-25 13:30:00,56.99,57.04,56.93,56.93,34420.0,55.1156,55.164,55.0576,55.0576,34420.0
2024-07-25 13:40:00,56.94,56.97,56.85,56.85,35756.0,55.0673,55.0963,54.9802,54.9802,35756.0
2024-07-25 13:50:00,56.84,56.84,56.68,56.68,63618.0,54.9706,54.9706,54.8158,54.8158,63618.0
2024-07-25 14:00:00,56.69,56.75,56.65,56.75,30132.0,54.8255,54.8835,54.7868,54.8835,30132.0
2024-07-25 14:10:00,56.74,56.88,56.73,56.83,35406.0,54.8739,55.0093,54.8642,54.9609,35406.0
2024-07-25 14:20:00,56.83,56.85,56.74,56.74,44879.0,54.9609,54.9802,54.8739,54.8739,44879.0
2024-07-25 14:30:00,56.73,56.75,56.63,56.67,34895.0,54.8642,54.8835,54.7675,54.8062,34895.0
2024-07-25 14:40:00,56.67,56.71,56.62,56.67,51525.0,54.8062,54.8448,54.7578,54.8062,51525.0
2024-07-25 14:50:00,56.67,56.67,56.45,56.46,49442.0,54.8062,54.8062,54.5934,54.6031,49442.0
2024-07-25 15:00:00,56.46,56.52,56.42,56.48,47092.0,54.6031,54.6611,54.5644,54.6224,47092.0
2024-07-25 15:10:00,56.49,56.69,56.49,56.63,39577.0,54.6321,54.8255,54.6321,54.7675,39577.0
2024-07-25 15:20:00,56.63,56.86,56.62,56.86,36162.0,54.7675,54.9899,54.7578,54.9899,36162.0
2024-07-25 15:30:00,56.86,56.88,56.72,56.75,53647.0,54.9899,55.0093,54.8545,54.8835,53647.0
2024-07-25 15:40:00,56.76,56.94,56.75,56.92,86311.0,54.8932,55.0673,54.8835,55.0479,86311.0
2024-07-25 15:50:00,56.91,57.0,56.82,56.87,492962.0,55.0383,55.1253,54.9512,54.9996,492962.0
2024-07-26 09:30:00,57.22,57.52,57.18,57.38,67301.0,55.3381,55.6282,55.2994,55.4928,67301.0
2024-07-26 09:40:00,57.43,57.47,57.22,57.39,35962.0,55.5412,55.5798,55.3381,55.5025,35962.0
2024-07-26 09:50:00,57.4,57.42,57.15,57.2,14390.0,55.5122,55.5315,55.2704,55.3187,14390.0
2024-07-26 10:00:00,57.22,57.47,57.17,57.3,34558.0,55.3381,55.5798,55.2897,55.4154,34558.0
2024-07-26 10:10:00,57.27,57.32,57.1,57.25,17361.0,55.3864,55.4348,55.222,55.3671,17361.0
2024-07-26 10:20:00,57.25,57.36,57.18,57.34,52714.0,55.3671,55.4735,55.2994,55.4541,52714.0
2024-07-26 10:30:00,57.34,57.42,57.16,57.26,66950.0,55.4541,55.5315,55.28,55.3768,66950.0
2024-07-26 10:40:00,57.28,57.28,57.15,57.23,17307.0,55.3961,55.3961,55.2704,55.3477,17307.0
2024-07-26 10:50:00,57.22,57.38,57.2,57.38,14424.0,55.3381,55.4928,55.3187,55.4928,14424.0
2024-07-26 11:00:00,57.39,57.43,57.29,57.3,16942.0,55.5025,55.5412,55.4058,55.4154,16942.0
2024-07-26 11:10:00,57.28,57.32,57.21,57.31,28897.0,55.3961,55.4348,55.3284,55.4251,28897.0
2024-07-26 11:20:00,57.32,57.38,57.28,57.35,13388.0,55.4348,55.4928,55.3961,55.4638,13388.0
2024-07-26 11:30:00,57.35,57.4,57.29,57.4,11217.0,55.4638,55.5122,55.4058,55.5122,11217.0
2024-07-26 11:40:00,57.4,57.49,57.37,57.4,12102.0,55.5122,55.5992,55.4831,55.5122,12102.0
2024-07-26 11:50:00,57.4,57.65,57.4,57.65,24328.0,55.5122,55.7539,55.5122,55.7539,24328.0
2024-07-26 12:00:00,57.63,57.63,57.53,57.55,29803.0,55.7346,55.7346,55.6379,55.6572,29803.0
2024-07-26 12:10:00,57.55,57.62,57.44,57.48,22877.0,55.6572,55.7249,55.5508,55.5895,22877.0
2024-07-26 12:20:00,57.46,57.47,57.34,57.38,15955.0,55.5702,55.5798,55.4541,55.4928,15955.0
2024-07-26 12:30:00,57.39,57.4,57.24,57.29,11702.0,55.5025,55.5122,55.3574,55.4058,11702.0
2024-07-26 12:40:00,57.3,57.39,57.29,57.36,11180.0,55.4154,55.5025,55.4058,55.4735,11180.0
2024-07-26 12:50:00,57.36,57.44,57.33,57.43,12539.0,55.4735,55.5508,55.4445,55.5412,12539.0
2024-07-26 13:00:00,57.41,57.41,57.33,57.37,9641.0,55.5218,55.5218,55.4445,55.4831,9641.0
2024-07-26 13:10:00,57.36,57.41,57.33,57.4,16373.0,55.4735,55.5218,55.4445,55.5122,16373.0
2024-07-26 13:20:00,57.4,57.55,57.39,57.55,13487.0,55.5122,55.6572,55.5025,55.6572,13487.0
2024-07-26 13:30:00,57.55,57.57,57.32,57.32,16469.0,55.6572,55.6766,55.4348,55.4348,16469.0
2024-07-26 13:40:00,57.31,57.4,57.31,57.38,15275.0,55.4251,55.5122,55.4251,55.4928,15275.0
2024-07-26 13:50:00,57.38,57.38,57.31,57.32,20050.0,55.4928,55.4928,55.4251,55.4348,20050.0
2024-07-26 14:00:00,57.33,57.33,57.23,57.28,15321.0,55.4445,55.4445,55.3477,55.3961,15321.0
2024-07-26 14:10:00,57.29,57.45,57.28,57.43,50459.0,55.4058,55.5605,55.3961,55.5412,50459.0
2024-07-26 14:20:00,57.42,57.45,57.4,57.41,10636.0,55.5315,55.5605,55.5122,55.5218,10636.0
2024-07-26 14:30:00,57.39,57.5,57.37,57.5,17971.0,55.5025,55.6089,55.4831,55.6089,17971.0
2024-07-26 14:40:00,57.5,57.51,57.42,57.45,38308.0,55.6089,55.6185,55.5315,55.5605,38308.0
2024-07-26 14:50:00,57.47,57.48,57.43,57.45,33381.0,55.5798,55.5895,55.5412,55.5605,33381.0
2024-07-26 15:00:00,57.44,57.49,57.37,57.39,37419.0,55.5508,55.5992,55.4831,55.5025,37419.0
2024-07-26 15:10:00,57.39,57.63,57.39,57.59,26803.0,55.5025,55.7346,55.5025,55.6959,26803.0
2024-07-26 15:20:00,57.59,57.67,57.57,57.65,40230.0,55.6959,55.7733,55.6766,55.7539,40230.0
2024-07-26 15:30:00,57.65,57.67,57.58,57.6,65006.0,55.7539,55.7733,55.6862,55.7056,65006.0
2024-07-26 15:40:00,57.6,57.64,57.4,57.4,156308.0,55.7056,55.7443,55.5122,55.5122,156308.0
2024-07-26 15:50:00,57.41,57.51,57.25,57.38,390353.0,55.5218,55.6185,55.3671,55.4928,390353.0
2024-07-29 09:30:00,57.59,57.88,57.35,57.52,53370.0,55.6959,55.9764,55.4638,55.6282,53370.0
2024-07-29 09:40:00,57.53,57.63,57.35,57.62,34024.0,55.6379,55.7346,55.4638,55.7249,34024.0
2024-07-29 09:50:00,57.57,57.78,57.49,57.66,23589.0,55.6766,55.8797,55.5992,55.7636,23589.0
2024-07-29 10:00:00,57.66,57.72,57.4,57.44,26631.0,55.7636,55.8216,55.5122,55.5508,26631.0
2024-07-29 10:10:00,57.45,57.54,57.37,57.54,27758.0,55.5605,55.6475,55.4831,55.6475,27758.0
2024-07-29 10:20:00,57.5,57.51,57.31,57.35,15581.0,55.6089,55.6185,55.4251,55.4638,15581.0
2024-07-29 10:30:00,57.34,57.47,57.22,57.39,67977.0,55.4541,55.5798,55.3381,55.5025,67977.0
2024-07-29 10:40:00,57.42,57.54,57.3,57.32,21902.0,55.5315,55.6475,55.4154,55.4348,21902.0
2024-07-29 10:50:00,57.31,57.55,57.31,57.43,14832.0,55.4251,55.6572,55.4251,55.5412,14832.0
2024-07-29 11:00:00,57.47,57.56,57.4,57.56,11733.0,55.5798,55.6669,55.5122,55.6669,11733.0
2024-07-29 11:10:00,57.53,57.66,57.53,57.64,9831.0,55.6379,55.7636,55.6379,55.7443,9831.0
2024-07-29 11:20:00,57.64,57.69,57.51,57.51,26179.0,55.7443,55.7926,55.6185,55.6185,26179.0
2024-07-29 11:30:00,57.52,57.62,57.49,57.58,15077.0,55.6282,55.7249,55.5992,55.6862,15077.0
2024-07-29 11:40:00,57.58,57.71,57.52,57.69,13898.0,55.6862,55.812,55.6282,55.7926,13898.0
2024-07-29 11:50:00,57.69,57.73,57.65,57.71,17160.0,55.7926,55.8313,55.7539,55.812,17160.0
2024-07-29 12:00:00,57.72,57.77,57.65,57.69,18825.0,55.8216,55.87,55.7539,55.7926,18825.0
2024-07-29 12:10:00,57.7,57.76,57.62,57.65,17900.0,55.8023,55.8603,55.7249,55.7539,17900.0
2024-07-29 12:20:00,57.65,57.65,57.55,57.59,13428.0,55.7539,55.7539,55.6572,55.6959,13428.0
2024-07-29 12:30:00,57.6,57.7,57.6,57.64,20847.0,55.7056,55.8023,55.7056,55.7443,20847.0
2024-07-29 12:40:00,57.65,57.73,57.62,57.72,61682.0,55.7539,55.8313,55.7249,55.8216,61682.0
2024-07-29 12:50:00,57.7,57.77,57.63,57.67,51071.0,55.8023,55.87,55.7346,55.7733,51071.0
2024-07-29 13:00:00,57.68,57.7,57.56,57.6,13265.0,55.7829,55.8023,55.6669,55.7056,13265.0
2024-07-29 13:10:00,57.62,57.7,57.62,57.63,14474.0,55.7249,55.8023,55.7249,55.7346,14474.0
2024-07-29 13:20:00,57.64,57.7,57.64,57.67,9607.0,55.7443,55.8023,55.7443,55.7733,9607.0
2024-07-29 13:30:00,57.67,57.67,57.53,57.53,11564.0,55.7733,55.7733,55.6379,55.6379,11564.0
2024-07-29 13:40:00,57.52,57.58,57.52,57.58,9860.0,55.6282,55.6862,55.6282,55.6862,9860.0
2024-07-29 13:50:00,57.57,57.69,57.57,57.69,11892.0,55.6766,55.7926,55.6766,55.7926,11892.0
2024-07-29 14:00:00,57.7,57.72,57.65,57.67,10542.0,55.8023,55.8216,55.7539,55.7733,10542.0
2024-07-29 14:10:00,57.67,57.68,57.56,57.61,12357.0,55.7733,55.7829,55.6669,55.7152,12357.0
2024-07-29 14:20:00,57.63,57.71,57.62,57.7,17097.0,55.7346,55.812,55.7249,55.8023,17097.0
2024-07-29 14:30:00,57.72,57.76,57.69,57.71,13451.0,55.8216,55.8603,55.7926,55.812,13451.0
2024-07-29 14:40:00,57.71,57.78,57.69,57.74,12383.0,55.812,55.8797,55.7926,55.841,12383.0
2024-07-29 14:50:00,57.75,57.78,57.74,57.75,11470.0,55.8506,55.8797,55.841,55.8506,11470.0
2024-07-29 15:00:00,57.75,57.76,57.69,57.71,14768.0,55.8506,55.8603,55.7926,55.812,14768.0
2024-07-29 15:10:00,57.71,57.72,57.67,57.69,16191.0,55.812,55.8216,55.7733,55.7926,16191.0
2024-07-29 15:20:00,57.7,57.73,57.67,57.73,21768.0,55.8023,55.8313,55.7733,55.8313,21768.0
2024-07-29 15:30:00,57.76,57.82,57.66,57.82,34380.0,55.8603,55.9183,55.7636,55.9183,34380.0
2024-07-29 15:40:00,57.81,57.93,57.79,57.93,47774.0,55.9087,56.0247,55.8893,56.0247,47774.0
2024-07-29 15:50:00,57.93,57.97,57.6,57.7,193228.0,56.0247,56.0634,55.7056,55.8023,193228.0
2024-07-30 09:30:00,57.52,57.93,57.51,57.76,45074.0,55.6282,56.0247,55.6185,55.8603,45074.0
2024-07-30 09:40:00,57.7,58.1,57.6,58.04,27623.0,55.8023,56.1891,55.7056,56.1311,27623.0
2024-07-30 09:50:00,58.04,58.05,57.93,57.95,19536.0,56.1311,56.1408,56.0247,56.0441,19536.0
2024-07-30 10:00:00,57.97,58.09,57.8,57.85,22397.0,56.0634,56.1795,55.899,55.9474,22397.0
2024-07-30 10:10:00,57.89,57.92,57.74,57.76,18008.0,55.986,56.015,55.841,55.8603,18008.0
2024-07-30 10:20:00,57.73,57.91,57.73,57.91,15651.0,55.8313,56.0054,55.8313,56.0054,15651.0
2024-07-30 10:30:00,57.91,58.04,57.84,57.98,35420.0,56.0054,56.1311,55.9377,56.0731,35420.0
2024-07-30 10:40:00,58.0,58.08,57.92,58.05,15931.0,56.0924,56.1698,56.015,56.1408,15931.0
2024-07-30 10:50:00,58.04,58.07,57.93,57.99,9416.0,56.1311,56.1601,56.0247,56.0827,9416.0
2024-07-30 11:00:00,58.0,58.17,57.98,58.13,11698.0,56.0924,56.2568,56.0731,56.2181,11698.0
2024-07-30 11:10:00,58.12,58.14,58.04,58.04,9966.0,56.2085,56.2278,56.1311,56.1311,9966.0
2024-07-30 11:20:00,58.02,58.09,57.93,57.94,11268.0,56.1118,56.1795,56.0247,56.0344,11268.0
2024-07-30 11:30:00,57.93,58.17,57.91,58.17,11581.0,56.0247,56.2568,56.0054,56.2568,11581.0
2024-07-30 11:40:00,58.17,58.23,58.03,58.12,18635.0,56.2568,56.3149,56.1214,56.2085,18635.0
2024-07-30 11:50:00,58.13,58.14,58.02,58.13,16680.0,56.2181,56.2278,56.1118,56.2181,16680.0
2024-07-30 12:00:00,58.13,58.17,58.07,58.13,12483.0,56.2181,56.2568,56.1601,56.2181,12483.0
2024-07-30 12:10:00,58.14,58.19,58.12,58.17,11061.0,56.2278,56.2762,56.2085,56.2568,11061.0
2024-07-30 12:20:00,58.17,58.32,58.17,58.29,15462.0,56.2568,56.4019,56.2568,56.3729,15462.0
2024-07-30 12:30:00,58.29,58.42,58.28,58.39,33978.0,56.3729,56.4986,56.3632,56.4696,33978.0
2024-07-30 12:40:00,58.39,58.49,58.36,58.48,13826.0,56.4696,56.5663,56.4406,56.5566,13826.0
2024-07-30 12:50:00,58.48,58.61,58.46,58.6,16953.0,56.5566,56.6824,56.5373,56.6727,16953.0
2024-07-30 13:00:00,58.59,58.65,58.56,58.6,17131.0,56.663,56.721,56.634,56.6727,17131.0
2024-07-30 13:10:00,58.6,58.61,58.43,58.51,72885.0,56.6727,56.6824,56.5083,56.5856,72885.0
2024-07-30 13:20:00,58.52,58.54,58.38,58.39,15513.0,56.5953,56.6147,56.4599,56.4696,15513.0
2024-07-30 13:30:00,58.39,58.42,58.35,58.38,12098.0,56.4696,56.4986,56.4309,56.4599,12098.0
2024-07-30 13:40:00,58.38,58.4,58.32,58.32,16645.0,56.4599,56.4793,56.4019,56.4019,16645.0
2024-07-30 13:50:00,58.31,58.33,58.25,58.25,21923.0,56.3922,56.4116,56.3342,56.3342,21923.0
2024-07-30 14:00:00,58.24,58.29,58.21,58.29,65956.0,56.3245,56.3729,56.2955,56.3729,65956.0
2024-07-30 14:10:00,58.28,58.32,58.25,58.25,16439.0,56.3632,56.4019,56.3342,56.3342,16439.0
2024-07-30 14:20:00,58.25,58.29,58.16,58.25,28814.0,56.3342,56.3729,56.2472,56.3342,28814.0
2024-07-30 14:30:00,58.25,58.29,58.22,58.23,11370.0,56.3342,56.3729,56.3052,56.3149,11370.0
2024-07-30 14:40:00,58.23,58.25,58.18,58.25,15445.0,56.3149,56.3342,56.2665,56.3342,15445.0
2024-07-30 14:50:00,58.23,58.27,58.21,58.23,17802.0,56.3149,56.3535,56.2955,56.3149,17802.0
2024-07-30 15:00:00,58.23,58.28,58.23,58.27,18588.0,56.3149,56.3632,56.3149,56.3535,18588.0
2024-07-30 15:10:00,58.28,58.31,58.26,58.3,33914.0,56.3632,56.3922,56.3439,56.3826,33914.0
2024-07-30 15:20:00,58.3,58.39,58.26,58.38,35498.0,56.3826,56.4696,56.3439,56.4599,35498.0
2024-07-30 15:30:00,58.38,58.48,58.37,58.47,42056.0,56.4599,56.5566,56.4502,56.547,42056.0
2024-07-30 15:40:00,58.47,58.72,58.47,58.69,59383.0,56.547,56.7887,56.547,56.7597,59383.0
2024-07-30 15:50:00,58.7,58.73,58.47,58.65,352175.0,56.7694,56.7984,56.547,56.721,352175.0
2024-07-31 09:30:00,58.47,58.54,57.95,57.95,54657.0,56.547,56.6147,56.0441,56.0441,54657.0
2024-07-31 09:40:00,57.94,58.54,57.88,58.44,26013.0,56.0344,56.6147,55.9764,56.5179,26013.0
2024-07-31 09:50:00,58.41,58.43,57.94,58.06,19892.0,56.4889,56.5083,56.0344,56.1504,19892.0
2024-07-31 10:00:00,58.04,58.28,58.02,58.23,31555.0,56.1311,56.3632,56.1118,56.3149,31555.0
2024-07-31 10:10:00,58.22,58.41,58.19,58.27,48234.0,56.3052,56.4889,56.2762,56.3535,48234.0
2024-07-31 10:20:00,58.27,58.58,58.27,58.54,27629.0,56.3535,56.6533,56.3535,56.6147,27629.0
2024-07-31 10:30:00,58.57,58.67,58.35,58.39,27552.0,56.6437,56.7404,56.4309,56.4696,27552.0
2024-07-31 10:40:00,58.39,58.5,58.39,58.45,35217.0,56.4696,56.576,56.4696,56.5276,35217.0
2024-07-31 10:50:00,58.45,58.55,58.38,58.51,29333.0,56.5276,56.6243,56.4599,56.5856,29333.0
2024-07-31 11:00:00,58.52,58.54,58.34,58.42,21366.0,56.5953,56.6147,56.4212,56.4986,21366.0
2024-07-31 11:10:00,58.41,58.54,58.38,58.49,118359.0,56.4889,56.6147,56.4599,56.5663,118359.0
2024-07-31 11:20:00,58.49,58.57,58.45,58.51,34028.0,56.5663,56.6437,56.5276,56.5856,34028.0
2024-07-31 11:30:00,58.5,58.51,58.31,58.37,80054.0,56.576,56.5856,56.3922,56.4502,80054.0
2024-07-31 11:40:00,58.38,58.49,58.38,58.42,13264.0,56.4599,56.5663,56.4599,56.4986,13264.0
2024-07-31 11:50:00,58.41,58.49,58.39,58.39,16758.0,56.4889,56.5663,56.4696,56.4696,16758.0
2024-07-31 12:00:00,58.39,58.43,58.3,58.33,56459.0,56.4696,56.5083,56.3826,56.4116,56459.0
2024-07-31 12:10:00,58.31,58.32,58.07,58.09,31998.0,56.3922,56.4019,56.1601,56.1795,31998.0
2024-07-31 12:20:00,58.1,58.17,58.07,58.15,32677.0,56.1891,56.2568,56.1601,56.2375,32677.0
2024-07-31 12:30:00,58.18,58.29,58.17,58.29,24819.0,56.2665,56.3729,56.2568,56.3729,24819.0
2024-07-31 12:40:00,58.27,58.29,58.17,58.19,23435.0,56.3535,56.3729,56.2568,56.2762,23435.0
2024-07-31 12:50:00,58.21,58.22,58.09,58.13,63608.0,56.2955,56.3052,56.1795,56.2181,63608.0
2024-07-31 13:00:00,58.13,58.23,58.09,58.17,32701.0,56.2181,56.3149,56.1795,56.2568,32701.0
2024-07-31 13:10:00,58.17,58.2,58.09,58.17,19350.0,56.2568,56.2858,56.1795,56.2568,19350.0
2024-07-31 13:20:00,58.17,58.2,58.14,58.16,18513.0,56.2568,56.2858,56.2278,56.2472,18513.0
2024-07-31 13:30:00,58.16,58.24,58.16,58.22,19669.0,56.2472,56.3245,56.2472,56.3052,19669.0
2024-07-31 13:40:00,58.22,58.4,58.21,58.37,12102.0,56.3052,56.4793,56.2955,56.4502,12102.0
2024-07-31 13:50:00,58.37,58.49,58.37,58.48,18073.0,56.4502,56.5663,56.4502,56.5566,18073.0
2024-07-31 14:00:00,58.49,58.52,58.36,58.37,31823.0,56.5663,56.5953,56.4406,56.4502,31823.0
2024-07-31 14:10:00,58.36,58.43,58.36,58.39,20953.0,56.4406,56.5083,56.4406,56.4696,20953.0
2024-07-31 14:20:00,58.39,58.43,58.28,58.29,23581.0,56.4696,56.5083,56.3632,56.3729,23581.0
2024-07-31 14:30:00,58.3,58.35,58.25,58.35,31084.0,56.3826,56.4309,56.3342,56.4309,31084.0
2024-07-31 14:40:00,58.35,58.41,58.28,58.29,35022.0,56.4309,56.4889,56.3632,56.3729,35022.0
2024-07-31 14:50:00,58.29,58.31,58.13,58.2,36088.0,56.3729,56.3922,56.2181,56.2858,36088.0
2024-07-31 15:00:00,58.19,58.24,58.13,58.18,30800.0,56.2762,56.3245,56.2181,56.2665,30800.0
2024-07-31 15:10:00,58.18,58.22,58.09,58.1,33867.0,56.2665,56.3052,56.1795,56.1891,33867.0
2024-07-31 15:20:00,58.1,58.23,58.09,58.13,38566.0,56.1891,56.3149,56.1795,56.2181,38566.0
2024-07-31 15:30:00,58.13,58.16,58.0,58.12,60291.0,56.2181,56.2472,56.0924,56.2085,60291.0
2024-07-31 15:40:00,58.12,58.21,58.06,58.13,46005.0,56.2085,56.2955,56.1504,56.2181,46005.0
2024-07-31 15:50:00,58.13,58.56,58.03,58.26,301222.0,56.2181,56.634,56.1214,56.3439,301222.0
2024-08-01 09:30:00,57.61,58.47,57.5,58.3,52818.0,55.7152,56.547,55.6089,56.3826,52818.0
2024-08-01 09:40:00,58.31,58.31,57.22,57.52,48587.0,56.3922,56.3922,55.3381,55.6282,48587.0
2024-08-01 09:50:00,57.54,58.3,57.52,57.62,36816.0,55.6475,56.3826,55.6282,55.7249,36816.0
2024-08-01 10:00:00,57.64,57.66,57.23,57.36,57150.0,55.7443,55.7636,55.3477,55.4735,57150.0
2024-08-01 10:10:00,57.38,57.66,57.03,57.62,118420.0,55.4928,55.7636,55.1543,55.7249,118420.0
2024-08-01 10:20:00,57.65,58.33,57.65,57.95,214222.0,55.7539,56.4116,55.7539,56.0441,214222.0
2024-08-01 10:30:00,57.98,58.12,56.69,57.51,32083.0,56.0731,56.2085,54.8255,55.6185,32083.0
2024-08-01 10:40:00,57.42,57.57,57.25,57.47,68174.0,55.5315,55.6766,55.3671,55.5798,68174.0
2024-08-01 10:50:00,57.44,57.55,57.35,57.47,51914.0,55.5508,55.6572,55.4638,55.5798,51914.0
2024-08-01 11:00:00,57.44,57.58,57.4,57.45,97240.0,55.5508,55.6862,55.5122,55.5605,97240.0
2024-08-01 11:10:00,57.45,57.46,56.95,56.98,59109.0,55.5605,55.5702,55.077,55.106,59109.0
2024-08-01 11:20:00,57.0,57.23,56.85,57.11,41635.0,55.1253,55.3477,54.9802,55.2317,41635.0
2024-08-01 11:30:00,57.15,57.43,57.15,57.43,26399.0,55.2704,55.5412,55.2704,55.5412,26399.0
2024-08-01 11:40:00,57.48,57.67,57.41,57.56,92407.0,55.5895,55.7733,55.5218,55.6669,92407.0
2024-08-01 11:50:00,57.54,57.56,57.21,57.33,93925.0,55.6475,55.6669,55.3284,55.4445,93925.0
2024-08-01 12:00:00,57.31,57.36,57.12,57.16,55362.0,55.4251,55.4735,55.2414,55.28,55362.0
2024-08-01 12:10:00,57.18,57.5,57.09,57.43,35774.0,55.2994,55.6089,55.2123,55.5412,35774.0
2024-08-01 12:20:00,57.43,57.73,57.2,57.72,37581.0,55.5412,55.8313,55.3187,55.8216,37581.0
2024-08-01 12:30:00,57.71,57.87,57.63,57.87,42547.0,55.812,55.9667,55.7346,55.9667,42547.0
2024-08-01 12:40:00,57.88,57.91,57.78,57.82,39778.0,55.9764,56.0054,55.8797,55.9183,39778.0
2024-08-01 12:50:00,57.82,57.95,57.78,57.89,29425.0,55.9183,56.0441,55.8797,55.986,29425.0
2024-08-01 13:00:00,57.89,58.16,57.85,58.16,26488.0,55.986,56.2472,55.9474,56.2472,26488.0
2024-08-01 13:10:00,58.17,58.29,58.09,58.13,28663.0,56.2568,56.3729,56.1795,56.2181,28663.0
2024-08-01 13:20:00,58.14,58.27,58.12,58.23,16077.0,56.2278,56.3535,56.2085,56.3149,16077.0
2024-08-01 13:30:00,58.23,58.36,58.06,58.36,29559.0,56.3149,56.4406,56.1504,56.4406,29559.0
2024-08-01 13:40:00,58.34,58.47,58.26,58.33,30096.0,56.4212,56.547,56.3439,56.4116,30096.0
2024-08-01 13:50:00,58.33,58.33,58.25,58.33,35419.0,56.4116,56.4116,56.3342,56.4116,35419.0
2024-08-01 14:00:00,58.33,58.44,58.19,58.44,43345.0,56.4116,56.5179,56.2762,56.5179,43345.0
2024-08-01 14:10:00,58.44,58.6,58.3,58.58,36019.0,56.5179,56.6727,56.3826,56.6533,36019.0
2024-08-01 14:20:00,58.58,58.62,58.47,58.53,31902.0,56.6533,56.692,56.547,56.605,31902.0
2024-08-01 14:30:00,58.53,58.59,58.44,58.49,35686.0,56.605,56.663,56.5179,56.5663,35686.0
2024-08-01 14:40:00,58.48,58.55,58.46,58.54,25279.0,56.5566,56.6243,56.5373,56.6147,25279.0
2024-08-01 14:50:00,58.55,58.57,58.48,58.54,25700.0,56.6243,56.6437,56.5566,56.6147,25700.0
2024-08-01 15:00:00,58.54,58.65,58.45,58.64,39109.0,56.6147,56.721,56.5276,56.7114,39109.0
2024-08-01 15:10:00,58.65,58.84,58.54,58.84,58410.0,56.721,56.9048,56.6147,56.9048,58410.0
2024-08-01 15:20:00,58.84,58.94,58.77,58.91,61329.0,56.9048,57.0015,56.8371,56.9725,61329.0
2024-08-01 15:30:00,58.92,59.14,58.87,59.1,68918.0,56.9822,57.1949,56.9338,57.1562,68918.0
2024-08-01 15:40:00,59.11,59.16,59.0,59.0,79911.0,57.1659,57.2143,57.0595,57.0595,79911.0
2024-08-01 15:50:00,59.0,59.16,58.89,59.1,490864.0,57.0595,57.2143,56.9531,57.1562,490864.0
2024-08-02 09:30:00,61.22,61.57,60.71,60.95,130672.0,59.2065,59.545,58.7133,58.9454,130672.0
2024-08-02 09:40:00,61.02,61.15,60.58,61.1,46773.0,59.0131,59.1388,58.5876,59.0905,46773.0
2024-08-02 09:50:00,61.16,61.23,59.77,60.17,47514.0,59.1485,59.2162,57.8042,58.191,47514.0
2024-08-02 10:00:00,60.12,60.24,59.5,59.74,72045.0,58.1427,58.2587,57.5431,57.7752,72045.0
2024-08-02 10:10:00,59.74,59.95,59.58,59.61,39776.0,57.7752,57.9783,57.6205,57.6495,39776.0
2024-08-02 10:20:00,59.57,59.67,59.22,59.5,40509.0,57.6108,57.7075,57.2723,57.5431,40509.0
2024-08-02 10:30:00,59.45,59.85,59.42,59.79,25908.0,57.4947,57.8816,57.4657,57.8235,25908.0
2024-08-02 10:40:00,59.82,59.84,59.36,59.37,37947.0,57.8526,57.8719,57.4077,57.4174,37947.0
2024-08-02 10:50:00,59.37,59.54,59.3,59.45,29375.0,57.4174,57.5818,57.3497,57.4947,29375.0
2024-08-02 11:00:00,59.46,59.51,59.15,59.46,44936.0,57.5044,57.5528,57.2046,57.5044,44936.0
2024-08-02 11:10:00,59.39,59.61,59.33,59.55,197672.0,57.4367,57.6495,57.3787,57.5914,197672.0
2024-08-02 11:20:00,59.52,59.6,59.3,59.3,37849.0,57.5624,57.6398,57.3497,57.3497,37849.0
2024-08-02 11:30:00,59.29,59.29,59.01,59.14,79305.0,57.34,57.34,57.0692,57.1949,79305.0
2024-08-02 11:40:00,59.15,59.35,58.93,59.35,61765.0,57.2046,57.398,56.9918,57.398,61765.0
2024-08-02 11:50:00,59.31,59.36,59.06,59.14,31465.0,57.3593,57.4077,57.1176,57.1949,31465.0
2024-08-02 12:00:00,59.11,59.36,59.08,59.34,18897.0,57.1659,57.4077,57.1369,57.3883,18897.0
2024-08-02 12:10:00,59.36,59.49,59.34,59.42,18603.0,57.4077,57.5334,57.3883,57.4657,18603.0
2024-08-02 12:20:00,59.4,59.53,59.36,59.51,18202.0,57.4464,57.5721,57.4077,57.5528,18202.0
2024-08-02 12:30:00,59.51,59.67,59.44,59.5,19534.0,57.5528,57.7075,57.4851,57.5431,19534.0
2024-08-02 12:40:00,59.51,59.71,59.47,59.71,19724.0,57.5528,57.7462,57.5141,57.7462,19724.0
2024-08-02 12:50:00,59.71,59.71,59.56,59.57,14192.0,57.7462,57.7462,57.6011,57.6108,14192.0
2024-08-02 13:00:00,59.57,59.67,59.54,59.65,22424.0,57.6108,57.7075,57.5818,57.6881,22424.0
2024-08-02 13:10:00,59.63,59.63,59.44,59.52,38847.0,57.6688,57.6688,57.4851,57.5624,38847.0
2024-08-02 13:20:00,59.51,59.56,59.38,59.5,32715.0,57.5528,57.6011,57.427,57.5431,32715.0
2024-08-02 13:30:00,59.5,59.53,59.4,59.45,36821.0,57.5431,57.5721,57.4464,57.4947,36821.0
2024-08-02 13:40:00,59.44,59.52,59.34,59.48,33142.0,57.4851,57.5624,57.3883,57.5237,33142.0
2024-08-02 13:50:00,59.52,59.52,59.26,59.26,20181.0,57.5624,57.5624,57.311,57.311,20181.0
2024-08-02 14:00:00,59.27,59.32,59.19,59.2,20269.0,57.3206,57.369,57.2433,57.2529,20269.0
2024-08-02 14:10:00,59.21,59.67,59.21,59.67,19132.0,57.2626,57.7075,57.2626,57.7075,19132.0
2024-08-02 14:20:00,59.67,59.72,59.45,59.5,22364.0,57.7075,57.7558,57.4947,57.5431,22364.0
2024-08-02 14:30:00,59.49,59.56,59.35,59.35,34518.0,57.5334,57.6011,57.398,57.398,34518.0
2024-08-02 14:40:00,59.34,59.5,59.31,59.34,20616.0,57.3883,57.5431,57.3593,57.3883,20616.0
2024-08-02 14:50:00,59.34,59.56,59.33,59.55,23111.0,57.3883,57.6011,57.3787,57.5914,23111.0
2024-08-02 15:00:00,59.55,59.66,59.52,59.61,51851.0,57.5914,57.6978,57.5624,57.6495,51851.0
2024-08-02 15:10:00,59.62,59.62,59.5,59.6,44240.0,57.6591,57.6591,57.5431,57.6398,44240.0
2024-08-02 15:20:00,59.59,59.65,59.45,59.53,52122.0,57.6301,57.6881,57.4947,57.5721,52122.0
2024-08-02 15:30:00,59.54,59.68,59.48,59.61,59436.0,57.5818,57.7172,57.5237,57.6495,59436.0
2024-08-02 15:40:00,59.6,59.73,59.5,59.51,70540.0,57.6398,57.7655,57.5431,57.5528,70540.0
2024-08-02 15:50:00,59.52,59.81,59.51,59.76,271283.0,57.5624,57.8429,57.5528,57.7945,271283.0
2024-08-05 09:30:00,61.9,61.9,59.6,59.77,201167.0,59.8641,59.8641,57.6398,57.8042,201167.0
2024-08-05 09:40:00,59.59,60.24,58.78,58.9,187046.0,57.6301,58.2587,56.8468,56.9628,187046.0
2024-08-05 09:50:00,58.91,59.43,58.9,59.01,96220.0,56.9725,57.4754,56.9628,57.0692,96220.0
2024-08-05 10:00:00,58.97,59.54,58.92,59.39,91881.0,57.0305,57.5818,56.9822,57.4367,91881.0
2024-08-05 10:10:00,59.38,59.38,58.88,58.94,77012.0,57.427,57.427,56.9435,57.0015,77012.0
2024-08-05 10:20:00,58.95,59.11,58.83,58.91,31191.0,57.0112,57.1659,56.8951,56.9725,31191.0
2024-08-05 10:30:00,58.92,59.17,58.62,58.64,64110.0,56.9822,57.2239,56.692,56.7114,64110.0
2024-08-05 10:40:00,58.61,58.91,58.53,58.76,36955.0,56.6824,56.9725,56.605,56.8274,36955.0
2024-08-05 10:50:00,58.78,58.88,58.65,58.74,26580.0,56.8468,56.9435,56.721,56.8081,26580.0
2024-08-05 11:00:00,58.71,58.85,58.63,58.7,31723.0,56.7791,56.9145,56.7017,56.7694,31723.0
2024-08-05 11:10:00,58.66,58.81,58.54,58.8,23824.0,56.7307,56.8758,56.6147,56.8661,23824.0
2024-08-05 11:20:00,58.82,58.84,58.57,58.79,23892.0,56.8854,56.9048,56.6437,56.8564,23892.0
2024-08-05 11:30:00,58.77,58.8,58.47,58.48,24293.0,56.8371,56.8661,56.547,56.5566,24293.0
2024-08-05 11:40:00,58.48,58.55,58.32,58.52,19178.0,56.5566,56.6243,56.4019,56.5953,19178.0
2024-08-05 11:50:00,58.54,58.96,58.49,58.92,31737.0,56.6147,57.0208,56.5663,56.9822,31737.0
2024-08-05 12:00:00,58.91,58.96,58.81,58.95,41188.0,56.9725,57.0208,56.8758,57.0112,41188.0
2024-08-05 12:10:00,58.97,59.0,58.83,58.89,37438.0,57.0305,57.0595,56.8951,56.9531,37438.0
2024-08-05 12:20:00,58.9,59.02,58.71,58.82,64225.0,56.9628,57.0789,56.7791,56.8854,64225.0
2024-08-05 12:30:00,58.78,58.92,58.68,58.9,34895.0,56.8468,56.9822,56.7501,56.9628,34895.0
2024-08-05 12:40:00,58.89,58.89,58.47,58.57,127114.0,56.9531,56.9531,56.547,56.6437,127114.0
2024-08-05 12:50:00,58.57,58.59,58.4,58.48,69680.0,56.6437,56.663,56.4793,56.5566,69680.0
2024-08-05 13:00:00,58.49,58.53,58.31,58.48,58473.0,56.5663,56.605,56.3922,56.5566,58473.0
2024-08-05 13:10:00,58.47,58.51,58.23,58.27,23614.0,56.547,56.5856,56.3149,56.3535,23614.0
2024-08-05 13:20:00,58.28,58.37,58.25,58.31,14367.0,56.3632,56.4502,56.3342,56.3922,14367.0
2024-08-05 13:30:00,58.3,58.3,58.11,58.29,24867.0,56.3826,56.3826,56.1988,56.3729,24867.0
2024-08-05 13:40:00,58.29,58.32,58.1,58.28,28175.0,56.3729,56.4019,56.1891,56.3632,28175.0
2024-08-05 13:50:00,58.26,58.3,58.12,58.12,13774.0,56.3439,56.3826,56.2085,56.2085,13774.0
2024-08-05 14:00:00,58.13,58.32,58.09,58.32,14289.0,56.2181,56.4019,56.1795,56.4019,14289.0
2024-08-05 14:10:00,58.32,58.39,58.28,58.34,13388.0,56.4019,56.4696,56.3632,56.4212,13388.0
2024-08-05 14:20:00,58.33,58.51,58.32,58.48,24232.0,56.4116,56.5856,56.4019,56.5566,24232.0
2024-08-05 14:30:00,58.47,58.49,58.34,58.44,44469.0,56.547,56.5663,56.4212,56.5179,44469.0
2024-08-05 14:40:00,58.44,58.66,58.43,58.65,25524.0,56.5179,56.7307,56.5083,56.721,25524.0
2024-08-05 14:50:00,58.66,58.67,58.49,58.58,27493.0,56.7307,56.7404,56.5663,56.6533,27493.0
2024-08-05 15:00:00,58.56,58.67,58.55,58.6,35981.0,56.634,56.7404,56.6243,56.6727,35981.0
2024-08-05 15:10:00,58.58,58.66,58.43,58.64,29667.0,56.6533,56.7307,56.5083,56.7114,29667.0
2024-08-05 15:20:00,58.65,58.66,58.31,58.35,89561.0,56.721,56.7307,56.3922,56.4309,89561.0
2024-08-05 15:30:00,58.36,58.51,58.29,58.29,80219.0,56.4406,56.5856,56.3729,56.3729,80219.0
2024-08-05 15:40:00,58.29,58.29,58.06,58.06,85387.0,56.3729,56.3729,56.1504,56.1504,85387.0
2024-08-05 15:50:00,58.07,58.29,57.87,58.0,366062.0,56.1601,56.3729,55.9667,56.0924,366062.0
2024-08-06 09:30:00,57.83,58.57,57.83,58.42,45514.0,55.928,56.6437,55.928,56.4986,45514.0
2024-08-06 09:40:00,58.39,58.76,58.37,58.55,14013.0,56.4696,56.8274,56.4502,56.6243,14013.0
2024-08-06 09:50:00,58.55,58.76,58.47,58.71,14499.0,56.6243,56.8274,56.547,56.7791,14499.0
2024-08-06 10:00:00,58.73,58.73,58.22,58.44,17474.0,56.7984,56.7984,56.3052,56.5179,17474.0
2024-08-06 10:10:00,58.47,58.53,58.38,58.41,16523.0,56.547,56.605,56.4599,56.4889,16523.0
2024-08-06 10:20:00,58.44,58.61,58.31,58.37,32311.0,56.5179,56.6824,56.3922,56.4502,32311.0
2024-08-06 10:30:00,58.36,58.54,58.34,58.37,16345.0,56.4406,56.6147,56.4212,56.4502,16345.0
2024-08-06 10:40:00,58.38,58.42,58.21,58.25,18847.0,56.4599,56.4986,56.2955,56.3342,18847.0
2024-08-06 10:50:00,58.24,58.28,58.14,58.28,19920.0,56.3245,56.3632,56.2278,56.3632,19920.0
2024-08-06 11:00:00,58.29,58.31,58.11,58.12,22772.0,56.3729,56.3922,56.1988,56.2085,22772.0
2024-08-06 11:10:00,58.11,58.26,58.05,58.18,24384.0,56.1988,56.3439,56.1408,56.2665,24384.0
2024-08-06 11:20:00,58.18,58.35,58.1,58.35,17568.0,56.2665,56.4309,56.1891,56.4309,17568.0
2024-08-06 11:30:00,58.33,58.37,58.12,58.24,18014.0,56.4116,56.4502,56.2085,56.3245,18014.0
2024-08-06 11:40:00,58.27,58.34,58.22,58.34,12788.0,56.3535,56.4212,56.3052,56.4212,12788.0
2024-08-06 11:50:00,58.35,58.45,58.33,58.45,15053.0,56.4309,56.5276,56.4116,56.5276,15053.0
2024-08-06 12:00:00,58.43,58.53,58.42,58.48,11553.0,56.5083,56.605,56.4986,56.5566,11553.0
2024-08-06 12:10:00,58.47,58.47,58.35,58.46,16199.0,56.547,56.547,56.4309,56.5373,16199.0
2024-08-06 12:20:00,58.44,58.46,58.31,58.4,13022.0,56.5179,56.5373,56.3922,56.4793,13022.0
2024-08-06 12:30:00,58.4,58.42,58.29,58.35,13135.0,56.4793,56.4986,56.3729,56.4309,13135.0
2024-08-06 12:40:00,58.34,58.34,58.24,58.27,8542.0,56.4212,56.4212,56.3245,56.3535,8542.0
2024-08-06 12:50:00,58.29,58.44,58.29,58.38,8644.0,56.3729,56.5179,56.3729,56.4599,8644.0
2024-08-06 13:00:00,58.41,58.46,58.3,58.4,17061.0,56.4889,56.5373,56.3826,56.4793,17061.0
2024-08-06 13:10:00,58.4,58.55,58.4,58.4,15609.0,56.4793,56.6243,56.4793,56.4793,15609.0
2024-08-06 13:20:00,58.42,58.51,58.41,58.49,10962.0,56.4986,56.5856,56.4889,56.5663,10962.0
2024-08-06 13:30:00,58.48,58.49,58.35,58.38,19174.0,56.5566,56.5663,56.4309,56.4599,19174.0
2024-08-06 13:40:00,58.37,58.45,58.3,58.32,10356.0,56.4502,56.5276,56.3826,56.4019,10356.0
2024-08-06 13:50:00,58.34,58.49,58.34,58.48,10007.0,56.4212,56.5663,56.4212,56.5566,10007.0
2024-08-06 14:00:00,58.49,58.51,58.38,58.39,10495.0,56.5663,56.5856,56.4599,56.4696,10495.0
2024-08-06 14:10:00,58.39,58.47,58.35,58.47,11364.0,56.4696,56.547,56.4309,56.547,11364.0
2024-08-06 14:20:00,58.46,58.5,58.42,58.49,10790.0,56.5373,56.576,56.4986,56.5663,10790.0
2024-08-06 14:30:00,58.5,58.68,58.49,58.63,24081.0,56.576,56.7501,56.5663,56.7017,24081.0
2024-08-06 14:40:00,58.63,58.66,58.5,58.54,26902.0,56.7017,56.7307,56.576,56.6147,26902.0
2024-08-06 14:50:00,58.54,58.55,58.35,58.39,21320.0,56.6147,56.6243,56.4309,56.4696,21320.0
2024-08-06 15:00:00,58.37,58.38,58.16,58.19,30387.0,56.4502,56.4599,56.2472,56.2762,30387.0
2024-08-06 15:10:00,58.19,58.31,58.14,58.25,21785.0,56.2762,56.3922,56.2278,56.3342,21785.0
2024-08-06 15:20:00,58.24,58.38,58.23,58.27,31881.0,56.3245,56.4599,56.3149,56.3535,31881.0
2024-08-06 15:30:00,58.27,58.31,58.19,58.3,42713.0,56.3535,56.3922,56.2762,56.3826,42713.0
2024-08-06 15:40:00,58.3,58.34,58.13,58.17,51973.0,56.3826,56.4212,56.2181,56.2568,51973.0
2024-08-06 15:50:00,58.16,58.24,57.84,57.85,221730.0,56.2472,56.3245,55.9377,55.9474,221730.0
2024-08-07 09:30:00,57.81,58.52,57.75,58.32,35444.0,55.9087,56.5953,55.8506,56.4019,35444.0
2024-08-07 09:40:00,58.32,58.55,58.32,58.35,11127.0,56.4019,56.6243,56.4019,56.4309,11127.0
2024-08-07 09:50:00,58.33,58.85,58.3,58.81,11154.0,56.4116,56.9145,56.3826,56.8758,11154.0
2024-08-07 10:00:00,58.87,58.87,58.54,58.69,15595.0,56.9338,56.9338,56.6147,56.7597,15595.0
2024-08-07 10:10:00,58.69,58.79,58.56,58.77,9048.0,56.7597,56.8564,56.634,56.8371,9048.0
2024-08-07 10:20:00,58.74,58.75,58.62,58.73,17252.0,56.8081,56.8178,56.692,56.7984,17252.0
2024-08-07 10:30:00,58.71,58.84,58.6,58.81,17254.0,56.7791,56.9048,56.6727,56.8758,17254.0
2024-08-07 10:40:00,58.82,58.89,58.73,58.76,9743.0,56.8854,56.9531,56.7984,56.8274,9743.0
2024-08-07 10:50:00,58.81,58.95,58.79,58.91,18470.0,56.8758,57.0112,56.8564,56.9725,18470.0
2024-08-07 11:00:00,58.92,58.94,58.77,58.81,17768.0,56.9822,57.0015,56.8371,56.8758,17768.0
2024-08-07 11:10:00,58.81,58.91,58.77,58.84,25405.0,56.8758,56.9725,56.8371,56.9048,25405.0
2024-08-07 11:20:00,58.86,59.0,58.84,58.97,21320.0,56.9241,57.0595,56.9048,57.0305,21320.0
2024-08-07 11:30:00,58.94,59.1,58.94,59.08,18284.0,57.0015,57.1562,57.0015,57.1369,18284.0
2024-08-07 11:40:00,59.1,59.1,58.92,59.01,14590.0,57.1562,57.1562,56.9822,57.0692,14590.0
2024-08-07 11:50:00,59.07,59.08,58.96,59.02,19739.0,57.1272,57.1369,57.0208,57.0789,19739.0
2024-08-07 12:00:00,59.04,59.04,58.95,58.96,21071.0,57.0982,57.0982,57.0112,57.0208,21071.0
2024-08-07 12:10:00,58.96,59.08,58.9,59.07,10996.0,57.0208,57.1369,56.9628,57.1272,10996.0
2024-08-07 12:20:00,59.06,59.06,58.95,59.01,12068.0,57.1176,57.1176,57.0112,57.0692,12068.0
2024-08-07 12:30:00,59.02,59.03,58.79,58.84,20121.0,57.0789,57.0885,56.8564,56.9048,20121.0
2024-08-07 12:40:00,58.85,58.89,58.75,58.8,15469.0,56.9145,56.9531,56.8178,56.8661,15469.0
2024-08-07 12:50:00,58.78,58.82,58.63,58.64,17681.0,56.8468,56.8854,56.7017,56.7114,17681.0
2024-08-07 13:00:00,58.64,58.67,58.59,58.67,19091.0,56.7114,56.7404,56.663,56.7404,19091.0
2024-08-07 13:10:00,58.66,58.67,58.57,58.63,18768.0,56.7307,56.7404,56.6437,56.7017,18768.0
2024-08-07 13:20:00,58.62,58.71,58.6,58.62,21244.0,56.692,56.7791,56.6727,56.692,21244.0
2024-08-07 13:30:00,58.63,58.77,58.62,58.72,16795.0,56.7017,56.8371,56.692,56.7887,16795.0
2024-08-07 13:40:00,58.72,58.77,58.53,58.53,20009.0,56.7887,56.8371,56.605,56.605,20009.0
2024-08-07 13:50:00,58.52,58.53,58.37,58.46,21611.0,56.5953,56.605,56.4502,56.5373,21611.0
2024-08-07 14:00:00,58.46,58.46,58.32,58.43,8657.0,56.5373,56.5373,56.4019,56.5083,8657.0
2024-08-07 14:10:00,58.43,58.46,58.3,58.45,17693.0,56.5083,56.5373,56.3826,56.5276,17693.0
2024-08-07 14:20:00,58.44,58.44,58.28,58.37,14006.0,56.5179,56.5179,56.3632,56.4502,14006.0
2024-08-07 14:30:00,58.36,58.36,58.22,58.3,14930.0,56.4406,56.4406,56.3052,56.3826,14930.0
2024-08-07 14:40:00,58.3,58.37,58.28,58.28,14999.0,56.3826,56.4502,56.3632,56.3632,14999.0
2024-08-07 14:50:00,58.28,58.34,58.22,58.3,24516.0,56.3632,56.4212,56.3052,56.3826,24516.0
2024-08-07 15:00:00,58.32,58.39,58.31,58.38,45946.0,56.4019,56.4696,56.3922,56.4599,45946.0
2024-08-07 15:10:00,58.38,58.48,58.38,58.48,17025.0,56.4599,56.5566,56.4599,56.5566,17025.0
2024-08-07 15:20:00,58.49,58.56,58.45,58.54,19651.0,56.5663,56.634,56.5276,56.6147,19651.0
2024-08-07 15:30:00,58.54,58.55,58.43,58.51,33085.0,56.6147,56.6243,56.5083,56.5856,33085.0
2024-08-07 15:40:00,58.51,58.57,58.45,58.57,75370.0,56.5856,56.6437,56.5276,56.6437,75370.0
2024-08-07 15:50:00,58.58,58.61,58.32,58.35,304160.0,56.6533,56.6824,56.4019,56.4309,304160.0
2024-08-08 09:30:00,57.96,58.35,57.63,58.27,60021.0,56.0537,56.4309,55.7346,56.3535,60021.0
2024-08-08 09:40:00,58.22,58.5,58.11,58.41,25619.0,56.3052,56.576,56.1988,56.4889,25619.0
2024-08-08 09:50:00,58.36,58.57,58.29,58.44,16579.0,56.4406,56.6437,56.3729,56.5179,16579.0
2024-08-08 10:00:00,58.45,58.57,58.31,58.36,19115.0,56.5276,56.6437,56.3922,56.4406,19115.0
2024-08-08 10:10:00,58.38,58.56,58.38,58.51,19538.0,56.4599,56.634,56.4599,56.5856,19538.0
2024-08-08 10:20:00,58.56,58.85,58.56,58.69,14294.0,56.634,56.9145,56.634,56.7597,14294.0
2024-08-08 10:30:00,58.69,58.84,58.65,58.7,15496.0,56.7597,56.9048,56.721,56.7694,15496.0
2024-08-08 10:40:00,58.66,58.71,58.57,58.64,19128.0,56.7307,56.7791,56.6437,56.7114,19128.0
2024-08-08 10:50:00,58.64,58.67,58.52,58.53,23551.0,56.7114,56.7404,56.5953,56.605,23551.0
2024-08-08 11:00:00,58.52,58.59,58.44,58.49,36896.0,56.5953,56.663,56.5179,56.5663,36896.0
2024-08-08 11:10:00,58.49,58.53,58.28,58.33,31903.0,56.5663,56.605,56.3632,56.4116,31903.0
2024-08-08 11:20:00,58.32,58.39,58.19,58.29,22081.0,56.4019,56.4696,56.2762,56.3729,22081.0
2024-08-08 11:30:00,58.26,58.3,58.17,58.27,19571.0,56.3439,56.3826,56.2568,56.3535,19571.0
2024-08-08 11:40:00,58.27,58.38,58.19,58.35,16721.0,56.3535,56.4599,56.2762,56.4309,16721.0
2024-08-08 11:50:00,58.37,58.45,58.36,58.41,18054.0,56.4502,56.5276,56.4406,56.4889,18054.0
2024-08-08 12:00:00,58.39,58.48,58.33,58.34,12862.0,56.4696,56.5566,56.4116,56.4212,12862.0
2024-08-08 12:10:00,58.32,58.46,58.32,58.44,15255.0,56.4019,56.5373,56.4019,56.5179,15255.0
2024-08-08 12:20:00,58.43,58.46,58.37,58.46,10897.0,56.5083,56.5373,56.4502,56.5373,10897.0
2024-08-08 12:30:00,58.44,58.47,58.28,58.29,9147.0,56.5179,56.547,56.3632,56.3729,9147.0
2024-08-08 12:40:00,58.28,58.41,58.28,58.39,12232.0,56.3632,56.4889,56.3632,56.4696,12232.0
2024-08-08 12:50:00,58.4,58.44,58.37,58.37,12156.0,56.4793,56.5179,56.4502,56.4502,12156.0
2024-08-08 13:00:00,58.37,58.53,58.31,58.44,53000.0,56.4502,56.605,56.3922,56.5179,53000.0
2024-08-08 13:10:00,58.44,58.55,58.4,58.54,18244.0,56.5179,56.6243,56.4793,56.6147,18244.0
2024-08-08 13:20:00,58.54,58.61,58.49,58.55,24797.0,56.6147,56.6824,56.5663,56.6243,24797.0
2024-08-08 13:30:00,58.59,58.66,58.5,58.58,22650.0,56.663,56.7307,56.576,56.6533,22650.0
2024-08-08 13:40:00,58.59,58.63,58.5,58.52,16783.0,56.663,56.7017,56.576,56.5953,16783.0
2024-08-08 13:50:00,58.52,58.57,58.48,58.54,16672.0,56.5953,56.6437,56.5566,56.6147,16672.0
2024-08-08 14:00:00,58.55,58.63,58.54,58.63,12624.0,56.6243,56.7017,56.6147,56.7017,12624.0
2024-08-08 14:10:00,58.63,58.67,58.59,58.63,24882.0,56.7017,56.7404,56.663,56.7017,24882.0
2024-08-08 14:20:00,58.64,58.67,58.57,58.59,20068.0,56.7114,56.7404,56.6437,56.663,20068.0
2024-08-08 14:30:00,58.58,58.59,58.53,58.57,13046.0,56.6533,56.663,56.605,56.6437,13046.0
2024-08-08 14:40:00,58.57,58.63,58.55,58.56,22204.0,56.6437,56.7017,56.6243,56.634,22204.0
2024-08-08 14:50:00,58.56,58.61,58.53,58.55,20557.0,56.634,56.6824,56.605,56.6243,20557.0
2024-08-08 15:00:00,58.55,58.64,58.53,58.59,20008.0,56.6243,56.7114,56.605,56.663,20008.0
2024-08-08 15:10:00,58.57,58.66,58.56,58.6,37683.0,56.6437,56.7307,56.634,56.6727,37683.0
2024-08-08 15:20:00,58.6,58.65,58.56,58.61,31555.0,56.6727,56.721,56.634,56.6824,31555.0
2024-08-08 15:30:00,58.62,58.62,58.38,58.41,62858.0,56.692,56.692,56.4599,56.4889,62858.0
2024-08-08 15:40:00,58.42,58.43,58.19,58.2,53482.0,56.4986,56.5083,56.2762,56.2858,53482.0
2024-08-08 15:50:00,58.2,58.38,58.07,58.15,383057.0,56.2858,56.4599,56.1601,56.2375,383057.0
2024-08-09 09:30:00,58.44,58.44,57.28,57.32,57379.0,56.5179,56.5179,55.3961,55.4348,57379.0
2024-08-09 09:40:00,57.33,57.52,57.24,57.46,29972.0,55.4445,55.6282,55.3574,55.5702,29972.0
2024-08-09 09:50:00,57.43,57.66,57.31,57.56,18226.0,55.5412,55.7636,55.4251,55.6669,18226.0
2024-08-09 10:00:00,57.55,57.67,57.49,57.65,35923.0,55.6572,55.7733,55.5992,55.7539,35923.0
2024-08-09 10:10:00,57.64,57.66,57.42,57.45,24183.0,55.7443,55.7636,55.5315,55.5605,24183.0
2024-08-09 10:20:00,57.47,57.74,57.43,57.74,28002.0,55.5798,55.841,55.5412,55.841,28002.0
2024-08-09 10:30:00,57.75,57.87,57.74,57.84,11633.0,55.8506,55.9667,55.841,55.9377,11633.0
2024-08-09 10:40:00,57.85,57.87,57.69,57.7,20456.0,55.9474,55.9667,55.7926,55.8023,20456.0
2024-08-09 10:50:00,57.72,57.83,57.72,57.8,8484.0,55.8216,55.928,55.8216,55.899,8484.0
2024-08-09 11:00:00,57.81,57.92,57.7,57.91,7273.0,55.9087,56.015,55.8023,56.0054,7273.0
2024-08-09 11:10:00,57.89,57.91,57.8,57.83,17028.0,55.986,56.0054,55.899,55.928,17028.0
2024-08-09 11:20:00,57.82,57.88,57.78,57.83,10123.0,55.9183,55.9764,55.8797,55.928,10123.0
2024-08-09 11:30:00,57.8,57.92,57.8,57.88,7956.0,55.899,56.015,55.899,55.9764,7956.0
2024-08-09 11:40:00,57.87,57.96,57.86,57.96,11086.0,55.9667,56.0537,55.957,56.0537,11086.0
2024-08-09 11:50:00,57.95,57.99,57.85,57.86,13537.0,56.0441,56.0827,55.9474,55.957,13537.0
2024-08-09 12:00:00,57.88,57.91,57.84,57.89,5429.0,55.9764,56.0054,55.9377,55.986,5429.0
2024-08-09 12:10:00,57.9,57.96,57.88,57.89,7028.0,55.9957,56.0537,55.9764,55.986,7028.0
2024-08-09 12:20:00,57.87,57.88,57.83,57.86,8095.0,55.9667,55.9764,55.928,55.957,8095.0
2024-08-09 12:30:00,57.88,57.91,57.85,57.9,11910.0,55.9764,56.0054,55.9474,55.9957,11910.0
2024-08-09 12:40:00,57.9,57.96,57.88,57.96,7560.0,55.9957,56.0537,55.9764,56.0537,7560.0
2024-08-09 12:50:00,57.96,57.97,57.9,57.97,9808.0,56.0537,56.0634,55.9957,56.0634,9808.0
2024-08-09 13:00:00,57.96,58.04,57.95,58.0,9832.0,56.0537,56.1311,56.0441,56.0924,9832.0
2024-08-09 13:10:00,58.01,58.07,58.0,58.03,5321.0,56.1021,56.1601,56.0924,56.1214,5321.0
2024-08-09 13:20:00,58.05,58.13,58.05,58.13,7327.0,56.1408,56.2181,56.1408,56.2181,7327.0
2024-08-09 13:30:00,58.14,58.16,58.03,58.05,8649.0,56.2278,56.2472,56.1214,56.1408,8649.0
2024-08-09 13:40:00,58.05,58.05,57.85,57.89,13892.0,56.1408,56.1408,55.9474,55.986,13892.0
2024-08-09 13:50:00,57.87,57.89,57.79,57.79,11647.0,55.9667,55.986,55.8893,55.8893,11647.0
2024-08-09 14:00:00,57.79,57.79,57.67,57.73,11317.0,55.8893,55.8893,55.7733,55.8313,11317.0
2024-08-09 14:10:00,57.74,57.77,57.7,57.75,14879.0,55.841,55.87,55.8023,55.8506,14879.0
2024-08-09 14:20:00,57.76,57.77,57.68,57.7,18677.0,55.8603,55.87,55.7829,55.8023,18677.0
2024-08-09 14:30:00,57.69,57.77,57.67,57.76,14860.0,55.7926,55.87,55.7733,55.8603,14860.0
2024-08-09 14:40:00,57.75,57.83,57.74,57.8,12420.0,55.8506,55.928,55.841,55.899,12420.0
2024-08-09 14:50:00,57.78,57.84,57.75,57.83,8586.0,55.8797,55.9377,55.8506,55.928,8586.0
2024-08-09 15:00:00,57.83,57.89,57.82,57.85,12729.0,55.928,55.986,55.9183,55.9474,12729.0
2024-08-09 15:10:00,57.84,57.91,57.8,57.9,10379.0,55.9377,56.0054,55.899,55.9957,10379.0
2024-08-09 15:20:00,57.9,57.92,57.87,57.87,23647.0,55.9957,56.015,55.9667,55.9667,23647.0
2024-08-09 15:30:00,57.86,57.92,57.82,57.86,22118.0,55.957,56.015,55.9183,55.957,22118.0
2024-08-09 15:40:00,57.87,57.97,57.84,57.96,38222.0,55.9667,56.0634,55.9377,56.0537,38222.0
2024-08-09 15:50:00,57.96,58.03,57.85,57.95,143510.0,56.0537,56.1214,55.9474,56.0441,143510.0
2024-08-12 09:30:00,57.86,57.94,57.43,57.65,27248.0,55.957,56.0344,55.5412,55.7539,27248.0
2024-08-12 09:40:00,57.58,57.76,57.52,57.68,14425.0,55.6862,55.8603,55.6282,55.7829,14425.0
2024-08-12 09:50:00,57.69,57.77,57.53,57.73,25680.0,55.7926,55.87,55.6379,55.8313,25680.0
2024-08-12 10:00:00,57.71,57.8,57.63,57.74,16338.0,55.812,55.899,55.7346,55.841,16338.0
2024-08-12 10:10:00,57.79,57.85,57.72,57.72,20807.0,55.8893,55.9474,55.8216,55.8216,20807.0
2024-08-12 10:20:00,57.71,57.78,57.6,57.75,11433.0,55.812,55.8797,55.7056,55.8506,11433.0
2024-08-12 10:30:00,57.76,57.95,57.72,57.91,36704.0,55.8603,56.0441,55.8216,56.0054,36704.0
2024-08-12 10:40:00,57.91,57.95,57.78,57.79,14456.0,56.0054,56.0441,55.8797,55.8893,14456.0
2024-08-12 10:50:00,57.79,58.07,57.79,58.02,21053.0,55.8893,56.1601,55.8893,56.1118,21053.0
2024-08-12 11:00:00,58.03,58.1,57.91,57.93,37300.0,56.1214,56.1891,56.0054,56.0247,37300.0
2024-08-12 11:10:00,57.87,57.94,57.84,57.87,12386.0,55.9667,56.0344,55.9377,55.9667,12386.0
2024-08-12 11:20:00,57.94,57.97,57.79,57.86,11391.0,56.0344,56.0634,55.8893,55.957,11391.0
2024-08-12 11:30:00,57.86,58.02,57.84,58.02,9876.0,55.957,56.1118,55.9377,56.1118,9876.0
2024-08-12 11:40:00,58.0,58.0,57.9,57.95,12841.0,56.0924,56.0924,55.9957,56.0441,12841.0
2024-08-12 11:50:00,57.93,58.14,57.91,58.14,8247.0,56.0247,56.2278,56.0054,56.2278,8247.0
2024-08-12 12:00:00,58.14,58.21,58.04,58.06,10675.0,56.2278,56.2955,56.1311,56.1504,10675.0
2024-08-12 12:10:00,58.08,58.11,57.96,57.97,14942.0,56.1698,56.1988,56.0537,56.0634,14942.0
2024-08-12 12:20:00,57.95,58.01,57.89,57.89,12103.0,56.0441,56.1021,55.986,55.986,12103.0
2024-08-12 12:30:00,57.91,57.95,57.85,57.9,14472.0,56.0054,56.0441,55.9474,55.9957,14472.0
2024-08-12 12:40:00,57.9,57.99,57.9,57.95,6253.0,55.9957,56.0827,55.9957,56.0441,6253.0
2024-08-12 12:50:00,57.94,57.94,57.85,57.88,9122.0,56.0344,56.0344,55.9474,55.9764,9122.0
2024-08-12 13:00:00,57.87,58.02,57.85,57.98,24615.0,55.9667,56.1118,55.9474,56.0731,24615.0
2024-08-12 13:10:00,57.99,58.07,57.94,58.07,23372.0,56.0827,56.1601,56.0344,56.1601,23372.0
2024-08-12 13:20:00,58.07,58.13,58.02,58.09,12695.0,56.1601,56.2181,56.1118,56.1795,12695.0
2024-08-12 13:30:00,58.1,58.11,58.04,58.07,13254.0,56.1891,56.1988,56.1311,56.1601,13254.0
2024-08-12 13:40:00,58.05,58.05,57.91,57.91,15419.0,56.1408,56.1408,56.0054,56.0054,15419.0
2024-08-12 13:50:00,57.92,58.03,57.87,58.03,16934.0,56.015,56.1214,55.9667,56.1214,16934.0
2024-08-12 14:00:00,58.01,58.02,57.92,57.98,9532.0,56.1021,56.1118,56.015,56.0731,9532.0
2024-08-12 14:10:00,58.02,58.08,58.0,58.05,7070.0,56.1118,56.1698,56.0924,56.1408,7070.0
2024-08-12 14:20:00,58.05,58.11,58.01,58.05,25927.0,56.1408,56.1988,56.1021,56.1408,25927.0
2024-08-12 14:30:00,58.05,58.1,58.04,58.07,12810.0,56.1408,56.1891,56.1311,56.1601,12810.0
2024-08-12 14:40:00,58.07,58.13,58.06,58.13,10460.0,56.1601,56.2181,56.1504,56.2181,10460.0
2024-08-12 14:50:00,58.13,58.14,58.05,58.09,15935.0,56.2181,56.2278,56.1408,56.1795,15935.0
2024-08-12 15:00:00,58.08,58.2,58.06,58.16,10771.0,56.1698,56.2858,56.1504,56.2472,10771.0
2024-08-12 15:10:00,58.18,58.18,58.09,58.12,17176.0,56.2665,56.2665,56.1795,56.2085,17176.0
2024-08-12 15:20:00,58.11,58.16,58.09,58.12,13321.0,56.1988,56.2472,56.1795,56.2085,13321.0
2024-08-12 15:30:00,58.12,58.14,58.08,58.12,17927.0,56.2085,56.2278,56.1698,56.2085,17927.0
2024-08-12 15:40:00,58.12,58.13,58.03,58.06,26531.0,56.2085,56.2181,56.1214,56.1504,26531.0
2024-08-12 15:50:00,58.05,58.12,57.98,58.0,195920.0,56.1408,56.2085,56.0731,56.0924,195920.0
2024-08-13 09:30:00,58.41,58.67,58.36,58.55,96079.0,56.4889,56.7404,56.4406,56.6243,96079.0
2024-08-13 09:40:00,58.51,58.56,58.33,58.41,73669.0,56.5856,56.634,56.4116,56.4889,73669.0
2024-08-13 09:50:00,58.4,58.58,58.31,58.43,69673.0,56.4793,56.6533,56.3922,56.5083,69673.0
2024-08-13 10:00:00,58.44,58.67,58.42,58.67,22980.0,56.5179,56.7404,56.4986,56.7404,22980.0
2024-08-13 10:10:00,58.65,58.72,58.45,58.48,21309.0,56.721,56.7887,56.5276,56.5566,21309.0
2024-08-13 10:20:00,58.49,58.82,58.49,58.82,38030.0,56.5663,56.8854,56.5663,56.8854,38030.0
2024-08-13 10:30:00,58.82,58.97,58.71,58.97,41135.0,56.8854,57.0305,56.7791,57.0305,41135.0
2024-08-13 10:40:00,58.95,58.99,58.86,58.88,36454.0,57.0112,57.0499,56.9241,56.9435,36454.0
2024-08-13 10:50:00,58.89,59.18,58.88,59.15,51745.0,56.9531,57.2336,56.9435,57.2046,51745.0
2024-08-13 11:00:00,59.13,59.3,59.13,59.21,34293.0,57.1853,57.3497,57.1853,57.2626,34293.0
2024-08-13 11:10:00,59.22,59.26,59.1,59.21,29459.0,57.2723,57.311,57.1562,57.2626,29459.0
2024-08-13 11:20:00,59.25,59.27,59.1,59.11,67770.0,57.3013,57.3206,57.1562,57.1659,67770.0
2024-08-13 11:30:00,59.12,59.2,59.01,59.03,74248.0,57.1756,57.2529,57.0692,57.0885,74248.0
2024-08-13 11:40:00,59.03,59.17,59.02,59.09,41000.0,57.0885,57.2239,57.0789,57.1466,41000.0
2024-08-13 11:50:00,59.09,59.11,58.96,59.0,159399.0,57.1466,57.1659,57.0208,57.0595,159399.0
2024-08-13 12:00:00,58.99,59.05,58.92,58.93,15748.0,57.0499,57.1079,56.9822,56.9918,15748.0
2024-08-13 12:10:00,58.93,58.95,58.89,58.94,22565.0,56.9918,57.0112,56.9531,57.0015,22565.0
2024-08-13 12:20:00,58.94,58.97,58.88,58.9,30335.0,57.0015,57.0305,56.9435,56.9628,30335.0
2024-08-13 12:30:00,58.9,59.06,58.88,59.06,33905.0,56.9628,57.1176,56.9435,57.1176,33905.0
2024-08-13 12:40:00,59.08,59.15,59.04,59.12,19752.0,57.1369,57.2046,57.0982,57.1756,19752.0
2024-08-13 12:50:00,59.11,59.17,59.08,59.14,17480.0,57.1659,57.2239,57.1369,57.1949,17480.0
2024-08-13 13:00:00,59.11,59.14,59.0,59.01,18877.0,57.1659,57.1949,57.0595,57.0692,18877.0
2024-08-13 13:10:00,59.01,59.06,58.97,59.01,34357.0,57.0692,57.1176,57.0305,57.0692,34357.0
2024-08-13 13:20:00,59.01,59.2,59.01,59.19,33877.0,57.0692,57.2529,57.0692,57.2433,33877.0
2024-08-13 13:30:00,59.19,59.25,59.15,59.22,42437.0,57.2433,57.3013,57.2046,57.2723,42437.0
2024-08-13 13:40:00,59.23,59.35,59.18,59.32,106841.0,57.282,57.398,57.2336,57.369,106841.0
2024-08-13 13:50:00,59.33,59.38,59.25,59.26,28482.0,57.3787,57.427,57.3013,57.311,28482.0
2024-08-13 14:00:00,59.25,59.32,59.22,59.25,72976.0,57.3013,57.369,57.2723,57.3013,72976.0
2024-08-13 14:10:00,59.25,59.4,59.22,59.39,61397.0,57.3013,57.4464,57.2723,57.4367,61397.0
2024-08-13 14:20:00,59.4,59.42,59.33,59.38,22634.0,57.4464,57.4657,57.3787,57.427,22634.0
2024-08-13 14:30:00,59.36,59.47,59.36,59.46,24127.0,57.4077,57.5141,57.4077,57.5044,24127.0
2024-08-13 14:40:00,59.46,59.54,59.45,59.5,26855.0,57.5044,57.5818,57.4947,57.5431,26855.0
2024-08-13 14:50:00,59.5,59.5,59.42,59.48,30220.0,57.5431,57.5431,57.4657,57.5237,30220.0
2024-08-13 15:00:00,59.47,59.6,59.45,59.55,35957.0,57.5141,57.6398,57.4947,57.5914,35957.0
2024-08-13 15:10:00,59.55,59.61,59.5,59.54,76849.0,57.5914,57.6495,57.5431,57.5818,76849.0
2024-08-13 15:20:00,59.54,59.55,59.43,59.49,95036.0,57.5818,57.5914,57.4754,57.5334,95036.0
2024-08-13 15:30:00,59.48,59.51,59.39,59.48,72961.0,57.5237,57.5528,57.4367,57.5237,72961.0
2024-08-13 15:40:00,59.47,59.52,59.4,59.45,123806.0,57.5141,57.5624,57.4464,57.4947,123806.0
2024-08-13 15:50:00,59.46,59.73,59.41,59.68,511185.0,57.5044,57.7655,57.456,57.7172,511185.0
2024-08-14 09:30:00,59.31,59.53,59.25,59.47,251393.0,57.3593,57.5721,57.3013,57.5141,251393.0
2024-08-14 09:40:00,59.47,59.61,59.33,59.5,161798.0,57.5141,57.6495,57.3787,57.5431,161798.0
2024-08-14 09:50:00,59.47,59.52,59.29,59.29,22848.0,57.5141,57.5624,57.34,57.34,22848.0
2024-08-14 10:00:00,59.34,59.36,59.18,59.21,58769.0,57.3883,57.4077,57.2336,57.2626,58769.0
2024-08-14 10:10:00,59.18,59.24,59.06,59.19,29833.0,57.2336,57.2916,57.1176,57.2433,29833.0
2024-08-14 10:20:00,59.2,59.29,59.17,59.19,19395.0,57.2529,57.34,57.2239,57.2433,19395.0
2024-08-14 10:30:00,59.22,59.27,59.14,59.17,25975.0,57.2723,57.3206,57.1949,57.2239,25975.0
2024-08-14 10:40:00,59.17,59.2,58.93,58.95,66284.0,57.2239,57.2529,56.9918,57.0112,66284.0
2024-08-14 10:50:00,58.97,59.01,58.9,58.98,814916.0,57.0305,57.0692,56.9628,57.0402,814916.0
2024-08-14 11:00:00,58.95,59.03,58.88,58.88,47731.0,57.0112,57.0885,56.9435,56.9435,47731.0
2024-08-14 11:10:00,58.86,58.86,58.71,58.77,16595.0,56.9241,56.9241,56.7791,56.8371,16595.0
2024-08-14 11:20:00,58.77,58.89,58.77,58.85,20523.0,56.8371,56.9531,56.8371,56.9145,20523.0
2024-08-14 11:30:00,58.86,58.9,58.75,58.75,16739.0,56.9241,56.9628,56.8178,56.8178,16739.0
2024-08-14 11:40:00,58.75,58.8,58.65,58.78,14473.0,56.8178,56.8661,56.721,56.8468,14473.0
2024-08-14 11:50:00,58.79,58.88,58.77,58.86,31482.0,56.8564,56.9435,56.8371,56.9241,31482.0
2024-08-14 12:00:00,58.86,58.88,58.77,58.86,81731.0,56.9241,56.9435,56.8371,56.9241,81731.0
2024-08-14 12:10:00,58.87,58.99,58.86,58.95,114362.0,56.9338,57.0499,56.9241,57.0112,114362.0
2024-08-14 12:20:00,58.92,58.92,58.77,58.83,17365.0,56.9822,56.9822,56.8371,56.8951,17365.0
2024-08-14 12:30:00,58.81,58.87,58.72,58.77,67948.0,56.8758,56.9338,56.7887,56.8371,67948.0
2024-08-14 12:40:00,58.77,58.98,58.72,58.94,31442.0,56.8371,57.0402,56.7887,57.0015,31442.0
2024-08-14 12:50:00,58.94,58.97,58.85,58.93,16861.0,57.0015,57.0305,56.9145,56.9918,16861.0
2024-08-14 13:00:00,58.93,58.93,58.8,58.8,16538.0,56.9918,56.9918,56.8661,56.8661,16538.0
2024-08-14 13:10:00,58.8,58.83,58.73,58.82,51374.0,56.8661,56.8951,56.7984,56.8854,51374.0
2024-08-14 13:20:00,58.81,58.85,58.75,58.85,62276.0,56.8758,56.9145,56.8178,56.9145,62276.0
2024-08-14 13:30:00,58.83,58.88,58.8,58.88,9801.0,56.8951,56.9435,56.8661,56.9435,9801.0
2024-08-14 13:40:00,58.88,58.88,58.82,58.84,19492.0,56.9435,56.9435,56.8854,56.9048,19492.0
2024-08-14 13:50:00,58.85,59.0,58.85,58.94,59728.0,56.9145,57.0595,56.9145,57.0015,59728.0
2024-08-14 14:00:00,58.94,59.04,58.92,58.98,37924.0,57.0015,57.0982,56.9822,57.0402,37924.0
2024-08-14 14:10:00,58.98,59.02,58.84,58.89,47386.0,57.0402,57.0789,56.9048,56.9531,47386.0
2024-08-14 14:20:00,58.91,58.96,58.88,58.95,16880.0,56.9725,57.0208,56.9435,57.0112,16880.0
2024-08-14 14:30:00,58.95,58.99,58.95,58.99,12960.0,57.0112,57.0499,57.0112,57.0499,12960.0
2024-08-14 14:40:00,58.98,59.07,58.96,59.06,17727.0,57.0402,57.1272,57.0208,57.1176,17727.0
2024-08-14 14:50:00,59.06,59.1,59.01,59.05,15594.0,57.1176,57.1562,57.0692,57.1079,15594.0
2024-08-14 15:00:00,59.06,59.13,59.06,59.12,24289.0,57.1176,57.1853,57.1176,57.1756,24289.0
2024-08-14 15:10:00,59.12,59.12,59.02,59.05,13056.0,57.1756,57.1756,57.0789,57.1079,13056.0
2024-08-14 15:20:00,59.05,59.1,59.0,59.09,43239.0,57.1079,57.1562,57.0595,57.1466,43239.0
2024-08-14 15:30:00,59.09,59.19,59.07,59.18,61758.0,57.1466,57.2433,57.1272,57.2336,61758.0
2024-08-14 15:40:00,59.18,59.24,59.12,59.16,95037.0,57.2336,57.2916,57.1756,57.2143,95037.0
2024-08-14 15:50:00,59.15,59.21,58.88,58.97,510280.0,57.2046,57.2626,56.9435,57.0305,510280.0
2024-08-15 09:30:00,58.69,59.1,58.52,58.63,56134.0,56.7597,57.1562,56.5953,56.7017,56134.0
2024-08-15 09:40:00,58.64,58.79,58.52,58.74,17151.0,56.7114,56.8564,56.5953,56.8081,17151.0
2024-08-15 09:50:00,58.78,58.78,58.46,58.47,13920.0,56.8468,56.8468,56.5373,56.547,13920.0
2024-08-15 10:00:00,58.47,58.63,58.44,58.47,22011.0,56.547,56.7017,56.5179,56.547,22011.0
2024-08-15 10:10:00,58.5,58.57,58.39,58.55,15941.0,56.576,56.6437,56.4696,56.6243,15941.0
2024-08-15 10:20:00,58.56,58.68,58.46,58.67,12152.0,56.634,56.7501,56.5373,56.7404,12152.0
2024-08-15 10:30:00,58.68,58.74,58.64,58.68,17210.0,56.7501,56.8081,56.7114,56.7501,17210.0
2024-08-15 10:40:00,58.68,58.68,58.56,58.57,14356.0,56.7501,56.7501,56.634,56.6437,14356.0
2024-08-15 10:50:00,58.58,58.73,58.58,58.65,8455.0,56.6533,56.7984,56.6533,56.721,8455.0
2024-08-15 11:00:00,58.68,58.71,58.66,58.68,14919.0,56.7501,56.7791,56.7307,56.7501,14919.0
2024-08-15 11:10:00,58.66,58.76,58.61,58.75,11631.0,56.7307,56.8274,56.6824,56.8178,11631.0
2024-08-15 11:20:00,58.76,58.77,58.69,58.7,9914.0,56.8274,56.8371,56.7597,56.7694,9914.0
2024-08-15 11:30:00,58.71,58.76,58.68,58.73,7272.0,56.7791,56.8274,56.7501,56.7984,7272.0
2024-08-15 11:40:00,58.73,58.75,58.61,58.67,11552.0,56.7984,56.8178,56.6824,56.7404,11552.0
2024-08-15 11:50:00,58.67,58.7,58.61,58.64,15695.0,56.7404,56.7694,56.6824,56.7114,15695.0
2024-08-15 12:00:00,58.65,58.71,58.64,58.64,8734.0,56.721,56.7791,56.7114,56.7114,8734.0
2024-08-15 12:10:00,58.64,58.68,58.62,58.68,7563.0,56.7114,56.7501,56.692,56.7501,7563.0
2024-08-15 12:20:00,58.67,58.7,58.65,58.68,5997.0,56.7404,56.7694,56.721,56.7501,5997.0
2024-08-15 12:30:00,58.68,58.76,58.65,58.73,13209.0,56.7501,56.8274,56.721,56.7984,13209.0
2024-08-15 12:40:00,58.73,58.75,58.64,58.71,15070.0,56.7984,56.8178,56.7114,56.7791,15070.0
2024-08-15 12:50:00,58.71,58.72,58.63,58.72,106440.0,56.7791,56.7887,56.7017,56.7887,106440.0
2024-08-15 13:00:00,58.72,58.72,58.63,58.64,9241.0,56.7887,56.7887,56.7017,56.7114,9241.0
2024-08-15 13:10:00,58.65,58.74,58.63,58.73,8020.0,56.721,56.8081,56.7017,56.7984,8020.0
2024-08-15 13:20:00,58.74,58.77,58.67,58.76,6787.0,56.8081,56.8371,56.7404,56.8274,6787.0
2024-08-15 13:30:00,58.76,58.78,58.72,58.73,18581.0,56.8274,56.8468,56.7887,56.7984,18581.0
2024-08-15 13:40:00,58.73,58.75,58.7,58.74,21929.0,56.7984,56.8178,56.7694,56.8081,21929.0
2024-08-15 13:50:00,58.75,58.84,58.71,58.83,20400.0,56.8178,56.9048,56.7791,56.8951,20400.0
2024-08-15 14:00:00,58.84,59.02,58.83,58.96,112123.0,56.9048,57.0789,56.8951,57.0208,112123.0
2024-08-15 14:10:00,58.96,59.02,58.87,58.95,46540.0,57.0208,57.0789,56.9338,57.0112,46540.0
2024-08-15 14:20:00,58.95,58.96,58.91,58.96,14731.0,57.0112,57.0208,56.9725,57.0208,14731.0
2024-08-15 14:30:00,58.96,59.11,58.96,59.11,56826.0,57.0208,57.1659,57.0208,57.1659,56826.0
2024-08-15 14:40:00,59.1,59.12,59.04,59.12,22669.0,57.1562,57.1756,57.0982,57.1756,22669.0
2024-08-15 14:50:00,59.11,59.12,59.05,59.07,20646.0,57.1659,57.1756,57.1079,57.1272,20646.0
2024-08-15 15:00:00,59.07,59.2,59.03,59.13,65090.0,57.1272,57.2529,57.0885,57.1853,65090.0
2024-08-15 15:10:00,59.13,59.17,59.1,59.15,19547.0,57.1853,57.2239,57.1562,57.2046,19547.0
2024-08-15 15:20:00,59.15,59.18,59.1,59.18,24447.0,57.2046,57.2336,57.1562,57.2336,24447.0
2024-08-15 15:30:00,59.18,59.18,59.02,59.08,39179.0,57.2336,57.2336,57.0789,57.1369,39179.0
2024-08-15 15:40:00,59.09,59.12,58.97,58.99,29262.0,57.1466,57.1756,57.0305,57.0499,29262.0
2024-08-15 15:50:00,58.98,59.02,58.85,58.89,259827.0,57.0402,57.0789,56.9145,56.9531,259827.0
2024-08-16 09:30:00,59.09,59.42,59.02,59.35,249535.0,57.1466,57.4657,57.0789,57.398,249535.0
2024-08-16 09:40:00,59.36,59.38,59.04,59.18,50022.0,57.4077,57.427,57.0982,57.2336,50022.0
2024-08-16 09:50:00,59.2,59.41,59.14,59.39,50756.0,57.2529,57.456,57.1949,57.4367,50756.0
2024-08-16 10:00:00,59.38,59.47,59.18,59.24,63562.0,57.427,57.5141,57.2336,57.2916,63562.0
2024-08-16 10:10:00,59.23,59.4,59.13,59.34,77820.0,57.282,57.4464,57.1853,57.3883,77820.0
2024-08-16 10:20:00,59.34,59.45,59.27,59.38,90327.0,57.3883,57.4947,57.3206,57.427,90327.0
2024-08-16 10:30:00,59.38,59.47,59.33,59.47,81970.0,57.427,57.5141,57.3787,57.5141,81970.0
2024-08-16 10:40:00,59.46,59.8,59.46,59.8,95693.0,57.5044,57.8332,57.5044,57.8332,95693.0
2024-08-16 10:50:00,59.8,60.01,59.79,59.85,126838.0,57.8332,58.0363,57.8235,57.8816,126838.0
2024-08-16 11:00:00,59.85,59.97,59.79,59.84,81070.0,57.8816,57.9976,57.8235,57.8719,81070.0
2024-08-16 11:10:00,59.84,59.93,59.78,59.87,83904.0,57.8719,57.9589,57.8139,57.9009,83904.0
2024-08-16 11:20:00,59.88,60.01,59.87,59.93,81799.0,57.9106,58.0363,57.9009,57.9589,81799.0
2024-08-16 11:30:00,59.93,59.96,59.69,59.69,60569.0,57.9589,57.988,57.7268,57.7268,60569.0
2024-08-16 11:40:00,59.69,59.78,59.68,59.75,38611.0,57.7268,57.8139,57.7172,57.7849,38611.0
2024-08-16 11:50:00,59.74,59.82,59.7,59.71,40879.0,57.7752,57.8526,57.7365,57.7462,40879.0
2024-08-16 12:00:00,59.71,59.77,59.67,59.71,28722.0,57.7462,57.8042,57.7075,57.7462,28722.0
2024-08-16 12:10:00,59.69,59.74,59.64,59.73,65763.0,57.7268,57.7752,57.6785,57.7655,65763.0
2024-08-16 12:20:00,59.73,59.73,59.64,59.67,24071.0,57.7655,57.7655,57.6785,57.7075,24071.0
2024-08-16 12:30:00,59.67,59.69,59.61,59.64,37591.0,57.7075,57.7268,57.6495,57.6785,37591.0
2024-08-16 12:40:00,59.64,59.7,59.63,59.7,23539.0,57.6785,57.7365,57.6688,57.7365,23539.0
2024-08-16 12:50:00,59.7,59.73,59.67,59.73,34295.0,57.7365,57.7655,57.7075,57.7655,34295.0
2024-08-16 13:00:00,59.73,59.75,59.69,59.71,26099.0,57.7655,57.7849,57.7268,57.7462,26099.0
2024-08-16 13:10:00,59.71,59.72,59.67,59.68,29152.0,57.7462,57.7558,57.7075,57.7172,29152.0
2024-08-16 13:20:00,59.68,59.72,59.65,59.72,38340.0,57.7172,57.7558,57.6881,57.7558,38340.0
2024-08-16 13:30:00,59.71,59.74,59.67,59.69,35712.0,57.7462,57.7752,57.7075,57.7268,35712.0
2024-08-16 13:40:00,59.69,59.73,59.67,59.7,43458.0,57.7268,57.7655,57.7075,57.7365,43458.0
2024-08-16 13:50:00,59.7,59.81,59.68,59.8,28674.0,57.7365,57.8429,57.7172,57.8332,28674.0
2024-08-16 14:00:00,59.81,59.91,59.81,59.91,41741.0,57.8429,57.9396,57.8429,57.9396,41741.0
2024-08-16 14:10:00,59.9,59.91,59.84,59.91,47542.0,57.9299,57.9396,57.8719,57.9396,47542.0
2024-08-16 14:20:00,59.91,59.93,59.86,59.91,51913.0,57.9396,57.9589,57.8912,57.9396,51913.0
2024-08-16 14:30:00,59.91,60.03,59.9,60.03,65445.0,57.9396,58.0557,57.9299,58.0557,65445.0
2024-08-16 14:40:00,60.03,60.07,59.9,60.07,162705.0,58.0557,58.0943,57.9299,58.0943,162705.0
2024-08-16 14:50:00,60.07,60.19,60.04,60.17,98188.0,58.0943,58.2104,58.0653,58.191,98188.0
2024-08-16 15:00:00,60.17,60.2,60.06,60.12,48347.0,58.191,58.2201,58.0847,58.1427,48347.0
2024-08-16 15:10:00,60.12,60.19,60.1,60.11,108185.0,58.1427,58.2104,58.1233,58.133,108185.0
2024-08-16 15:20:00,60.12,60.12,60.04,60.07,45706.0,58.1427,58.1427,58.0653,58.0943,45706.0
2024-08-16 15:30:00,60.07,60.13,60.03,60.09,66944.0,58.0943,58.1524,58.0557,58.1137,66944.0
2024-08-16 15:40:00,60.09,60.11,60.04,60.08,101507.0,58.1137,58.133,58.0653,58.104,101507.0
2024-08-16 15:50:00,60.08,60.18,59.96,59.97,492899.0,58.104,58.2007,57.988,57.9976,492899.0
2024-08-19 09:30:00,59.99,60.27,59.99,60.16,66501.0,58.017,58.2878,58.017,58.1814,66501.0
2024-08-19 09:40:00,60.17,60.31,60.09,60.1,30142.0,58.191,58.3264,58.1137,58.1233,30142.0
2024-08-19 09:50:00,60.08,60.33,60.06,60.33,20226.0,58.104,58.3458,58.0847,58.3458,20226.0
2024-08-19 10:00:00,60.33,60.36,60.15,60.21,25077.0,58.3458,58.3748,58.1717,58.2297,25077.0
2024-08-19 10:10:00,60.2,60.24,60.13,60.23,19491.0,58.2201,58.2587,58.1524,58.2491,19491.0
2024-08-19 10:20:00,60.23,60.28,60.19,60.21,23866.0,58.2491,58.2974,58.2104,58.2297,23866.0
2024-08-19 10:30:00,60.19,60.32,60.19,60.32,16705.0,58.2104,58.3361,58.2104,58.3361,16705.0
2024-08-19 10:40:00,60.32,60.37,60.29,60.36,18148.0,58.3361,58.3845,58.3071,58.3748,18148.0
2024-08-19 10:50:00,60.36,60.37,60.28,60.32,25199.0,58.3748,58.3845,58.2974,58.3361,25199.0
2024-08-19 11:00:00,60.29,60.34,60.25,60.25,15877.0,58.3071,58.3555,58.2684,58.2684,15877.0
2024-08-19 11:10:00,60.25,60.38,60.24,60.38,18331.0,58.2684,58.3941,58.2587,58.3941,18331.0
2024-08-19 11:20:00,60.38,60.38,60.27,60.35,19940.0,58.3941,58.3941,58.2878,58.3651,19940.0
2024-08-19 11:30:00,60.35,60.39,60.29,60.36,17483.0,58.3651,58.4038,58.3071,58.3748,17483.0
2024-08-19 11:40:00,60.36,60.38,60.27,60.31,16220.0,58.3748,58.3941,58.2878,58.3264,16220.0
2024-08-19 11:50:00,60.3,60.38,60.29,60.33,16961.0,58.3168,58.3941,58.3071,58.3458,16961.0
2024-08-19 12:00:00,60.33,60.36,60.26,60.32,22968.0,58.3458,58.3748,58.2781,58.3361,22968.0
2024-08-19 12:10:00,60.33,60.33,60.25,60.25,16110.0,58.3458,58.3458,58.2684,58.2684,16110.0
2024-08-19 12:20:00,60.24,60.3,60.22,60.23,20584.0,58.2587,58.3168,58.2394,58.2491,20584.0
2024-08-19 12:30:00,60.24,60.3,60.23,60.26,18306.0,58.2587,58.3168,58.2491,58.2781,18306.0
2024-08-19 12:40:00,60.26,60.26,60.19,60.25,11766.0,58.2781,58.2781,58.2104,58.2684,11766.0
2024-08-19 12:50:00,60.25,60.28,60.21,60.22,18097.0,58.2684,58.2974,58.2297,58.2394,18097.0
2024-08-19 13:00:00,60.23,60.24,60.17,60.2,13819.0,58.2491,58.2587,58.191,58.2201,13819.0
2024-08-19 13:10:00,60.22,60.22,60.16,60.18,11175.0,58.2394,58.2394,58.1814,58.2007,11175.0
2024-08-19 13:20:00,60.19,60.2,60.09,60.09,15691.0,58.2104,58.2201,58.1137,58.1137,15691.0
2024-08-19 13:30:00,60.1,60.1,60.0,60.07,13661.0,58.1233,58.1233,58.0266,58.0943,13661.0
2024-08-19 13:40:00,60.07,60.13,60.07,60.12,11603.0,58.0943,58.1524,58.0943,58.1427,11603.0
2024-08-19 13:50:00,60.13,60.16,60.11,60.14,13781.0,58.1524,58.1814,58.133,58.162,13781.0
2024-08-19 14:00:00,60.16,60.16,60.1,60.11,16511.0,58.1814,58.1814,58.1233,58.133,16511.0
2024-08-19 14:10:00,60.11,60.15,60.11,60.13,18234.0,58.133,58.1717,58.133,58.1524,18234.0
2024-08-19 14:20:00,60.14,60.19,60.14,60.18,22265.0,58.162,58.2104,58.162,58.2007,22265.0
2024-08-19 14:30:00,60.18,60.27,60.18,60.26,16960.0,58.2007,58.2878,58.2007,58.2781,16960.0
2024-08-19 14:40:00,60.26,60.29,60.24,60.26,17584.0,58.2781,58.3071,58.2587,58.2781,17584.0
2024-08-19 14:50:00,60.26,60.27,60.2,60.2,18874.0,58.2781,58.2878,58.2201,58.2201,18874.0
2024-08-19 15:00:00,60.2,60.24,60.17,60.2,20671.0,58.2201,58.2587,58.191,58.2201,20671.0
2024-08-19 15:10:00,60.19,60.23,60.19,60.22,16450.0,58.2104,58.2491,58.2104,58.2394,16450.0
2024-08-19 15:20:00,60.22,60.24,60.19,60.22,30793.0,58.2394,58.2587,58.2104,58.2394,30793.0
2024-08-19 15:30:00,60.21,60.24,60.19,60.23,47603.0,58.2297,58.2587,58.2104,58.2491,47603.0
2024-08-19 15:40:00,60.23,60.27,60.21,60.23,44931.0,58.2491,58.2878,58.2297,58.2491,44931.0
2024-08-19 15:50:00,60.24,60.28,60.13,60.15,310995.0,58.2587,58.2974,58.1524,58.1717,310995.0
2024-08-20 09:30:00,60.0,60.41,60.0,60.21,34990.0,58.0266,58.4232,58.0266,58.2297,34990.0
2024-08-20 09:40:00,60.24,60.25,60.03,60.11,15044.0,58.2587,58.2684,58.0557,58.133,15044.0
2024-08-20 09:50:00,60.12,60.13,60.03,60.12,11485.0,58.1427,58.1524,58.0557,58.1427,11485.0
2024-08-20 10:00:00,60.13,60.23,60.09,60.14,27240.0,58.1524,58.2491,58.1137,58.162,27240.0
2024-08-20 10:10:00,60.15,60.36,60.13,60.33,31883.0,58.1717,58.3748,58.1524,58.3458,31883.0
2024-08-20 10:20:00,60.33,60.49,60.25,60.45,22763.0,58.3458,58.5005,58.2684,58.4618,22763.0
2024-08-20 10:30:00,60.44,60.45,60.3,60.41,34532.0,58.4522,58.4618,58.3168,58.4232,34532.0
2024-08-20 10:40:00,60.41,60.45,60.31,60.31,32271.0,58.4232,58.4618,58.3264,58.3264,32271.0
2024-08-20 10:50:00,60.33,60.39,60.29,60.37,26561.0,58.3458,58.4038,58.3071,58.3845,26561.0
2024-08-20 11:00:00,60.37,60.37,60.26,60.27,17921.0,58.3845,58.3845,58.2781,58.2878,17921.0
2024-08-20 11:10:00,60.28,60.29,60.12,60.12,20571.0,58.2974,58.3071,58.1427,58.1427,20571.0
2024-08-20 11:20:00,60.13,60.19,60.11,60.18,18318.0,58.1524,58.2104,58.133,58.2007,18318.0
2024-08-20 11:30:00,60.19,60.19,60.09,60.12,16492.0,58.2104,58.2104,58.1137,58.1427,16492.0
2024-08-20 11:40:00,60.11,60.18,60.11,60.13,11356.0,58.133,58.2007,58.133,58.1524,11356.0
2024-08-20 11:50:00,60.13,60.18,60.1,60.12,16329.0,58.1524,58.2007,58.1233,58.1427,16329.0
2024-08-20 12:00:00,60.11,60.13,60.05,60.1,15999.0,58.133,58.1524,58.075,58.1233,15999.0
2024-08-20 12:10:00,60.1,60.15,60.08,60.11,30468.0,58.1233,58.1717,58.104,58.133,30468.0
2024-08-20 12:20:00,60.11,60.17,60.08,60.14,9314.0,58.133,58.191,58.104,58.162,9314.0
2024-08-20 12:30:00,60.15,60.15,60.07,60.12,17161.0,58.1717,58.1717,58.0943,58.1427,17161.0
2024-08-20 12:40:00,60.11,60.14,60.1,60.13,12349.0,58.133,58.162,58.1233,58.1524,12349.0
2024-08-20 12:50:00,60.14,60.17,60.07,60.09,24329.0,58.162,58.191,58.0943,58.1137,24329.0
2024-08-20 13:00:00,60.08,60.1,60.04,60.09,16324.0,58.104,58.1233,58.0653,58.1137,16324.0
2024-08-20 13:10:00,60.08,60.11,60.05,60.09,13585.0,58.104,58.133,58.075,58.1137,13585.0
2024-08-20 13:20:00,60.1,60.1,59.97,60.01,16845.0,58.1233,58.1233,57.9976,58.0363,16845.0
2024-08-20 13:30:00,60.0,60.0,59.9,59.92,19128.0,58.0266,58.0266,57.9299,57.9493,19128.0
2024-08-20 13:40:00,59.92,59.94,59.87,59.88,21574.0,57.9493,57.9686,57.9009,57.9106,21574.0
2024-08-20 13:50:00,59.88,59.9,59.86,59.87,15777.0,57.9106,57.9299,57.8912,57.9009,15777.0
2024-08-20 14:00:00,59.88,59.89,59.85,59.87,14060.0,57.9106,57.9203,57.8816,57.9009,14060.0
2024-08-20 14:10:00,59.88,59.89,59.85,59.88,16964.0,57.9106,57.9203,57.8816,57.9106,16964.0
2024-08-20 14:20:00,59.88,59.89,59.84,59.85,20456.0,57.9106,57.9203,57.8719,57.8816,20456.0
2024-08-20 14:30:00,59.84,59.84,59.77,59.8,20267.0,57.8719,57.8719,57.8042,57.8332,20267.0
2024-08-20 14:40:00,59.8,59.81,59.75,59.79,20051.0,57.8332,57.8429,57.7849,57.8235,20051.0
2024-08-20 14:50:00,59.79,59.88,59.78,59.86,25748.0,57.8235,57.9106,57.8139,57.8912,25748.0
2024-08-20 15:00:00,59.86,59.99,59.85,59.97,23052.0,57.8912,58.017,57.8816,57.9976,23052.0
2024-08-20 15:10:00,59.97,59.99,59.91,59.95,23710.0,57.9976,58.017,57.9396,57.9783,23710.0
2024-08-20 15:20:00,59.95,60.03,59.93,60.01,23760.0,57.9783,58.0557,57.9589,58.0363,23760.0
2024-08-20 15:30:00,60.01,60.09,60.0,60.06,49890.0,58.0363,58.1137,58.0266,58.0847,49890.0
2024-08-20 15:40:00,60.07,60.07,60.02,60.04,54151.0,58.0943,58.0943,58.046,58.0653,54151.0
2024-08-20 15:50:00,60.04,60.08,59.99,60.0,233853.0,58.0653,58.104,58.017,58.0266,233853.0
2024-08-21 09:30:00,59.95,59.95,59.6,59.69,30962.0,57.9783,57.9783,57.6398,57.7268,30962.0
2024-08-21 09:40:00,59.7,59.87,59.7,59.84,16560.0,57.7365,57.9009,57.7365,57.8719,16560.0
2024-08-21 09:50:00,59.81,59.93,59.8,59.9,8217.0,57.8429,57.9589,57.8332,57.9299,8217.0
2024-08-21 10:00:00,59.89,59.9,59.72,59.81,8246.0,57.9203,57.9299,57.7558,57.8429,8246.0
2024-08-21 10:10:00,59.79,59.82,59.75,59.78,10254.0,57.8235,57.8526,57.7849,57.8139,10254.0
2024-08-21 10:20:00,59.81,59.9,59.79,59.87,9838.0,57.8429,57.9299,57.8235,57.9009,9838.0
2024-08-21 10:30:00,59.89,59.99,59.86,59.93,11855.0,57.9203,58.017,57.8912,57.9589,11855.0
2024-08-21 10:40:00,59.92,59.94,59.86,59.89,8296.0,57.9493,57.9686,57.8912,57.9203,8296.0
2024-08-21 10:50:00,59.89,59.93,59.79,59.85,14463.0,57.9203,57.9589,57.8235,57.8816,14463.0
2024-08-21 11:00:00,59.84,59.96,59.83,59.94,5092.0,57.8719,57.988,57.8622,57.9686,5092.0
2024-08-21 11:10:00,59.93,60.09,59.93,60.06,4834.0,57.9589,58.1137,57.9589,58.0847,4834.0
2024-08-21 11:20:00,60.07,60.09,60.0,60.03,5714.0,58.0943,58.1137,58.0266,58.0557,5714.0
2024-08-21 11:30:00,60.01,60.09,60.0,60.08,6426.0,58.0363,58.1137,58.0266,58.104,6426.0
2024-08-21 11:40:00,60.07,60.09,59.94,59.96,6494.0,58.0943,58.1137,57.9686,57.988,6494.0
2024-08-21 11:50:00,59.96,59.97,59.91,59.91,2940.0,57.988,57.9976,57.9396,57.9396,2940.0
2024-08-21 12:00:00,59.92,59.97,59.9,59.94,12855.0,57.9493,57.9976,57.9299,57.9686,12855.0
2024-08-21 12:10:00,59.92,59.96,59.88,59.94,6914.0,57.9493,57.988,57.9106,57.9686,6914.0
2024-08-21 12:20:00,59.93,60.06,59.93,60.04,12647.0,57.9589,58.0847,57.9589,58.0653,12647.0
2024-08-21 12:30:00,60.05,60.15,60.02,60.11,10931.0,58.075,58.1717,58.046,58.133,10931.0
2024-08-21 12:40:00,60.11,60.14,60.09,60.12,8876.0,58.133,58.162,58.1137,58.1427,8876.0
2024-08-21 12:50:00,60.14,60.18,60.12,60.18,5922.0,58.162,58.2007,58.1427,58.2007,5922.0
2024-08-21 13:00:00,60.17,60.19,60.13,60.15,11251.0,58.191,58.2104,58.1524,58.1717,11251.0
2024-08-21 13:10:00,60.16,60.17,60.08,60.14,4819.0,58.1814,58.191,58.104,58.162,4819.0
2024-08-21 13:20:00,60.13,60.15,60.07,60.12,6865.0,58.1524,58.1717,58.0943,58.1427,6865.0
2024-08-21 13:30:00,60.11,60.12,60.08,60.09,7571.0,58.133,58.1427,58.104,58.1137,7571.0
2024-08-21 13:40:00,60.09,60.09,60.02,60.04,15081.0,58.1137,58.1137,58.046,58.0653,15081.0
2024-08-21 13:50:00,60.04,60.09,60.02,60.07,26225.0,58.0653,58.1137,58.046,58.0943,26225.0
2024-08-21 14:00:00,60.06,60.13,60.05,60.13,20481.0,58.0847,58.1524,58.075,58.1524,20481.0
2024-08-21 14:10:00,60.17,60.25,60.14,60.23,37547.0,58.191,58.2684,58.162,58.2491,37547.0
2024-08-21 14:20:00,60.23,60.26,60.13,60.23,60303.0,58.2491,58.2781,58.1524,58.2491,60303.0
2024-08-21 14:30:00,60.22,60.22,60.06,60.07,10862.0,58.2394,58.2394,58.0847,58.0943,10862.0
2024-08-21 14:40:00,60.08,60.11,60.05,60.08,7100.0,58.104,58.133,58.075,58.104,7100.0
2024-08-21 14:50:00,60.08,60.13,60.07,60.1,12076.0,58.104,58.1524,58.0943,58.1233,12076.0
2024-08-21 15:00:00,60.11,60.11,60.03,60.04,11232.0,58.133,58.133,58.0557,58.0653,11232.0
2024-08-21 15:10:00,60.05,60.07,59.98,60.0,16596.0,58.075,58.0943,58.0073,58.0266,16596.0
2024-08-21 15:20:00,59.99,60.0,59.95,59.98,10349.0,58.017,58.0266,57.9783,58.0073,10349.0
2024-08-21 15:30:00,59.97,59.97,59.86,59.96,21624.0,57.9976,57.9976,57.8912,57.988,21624.0
2024-08-21 15:40:00,59.96,60.0,59.87,59.9,20949.0,57.988,58.0266,57.9009,57.9299,20949.0
2024-08-21 15:50:00,59.9,60.0,59.85,59.96,173156.0,57.9299,58.0266,57.8816,57.988,173156.0
2024-08-22 09:30:00,60.0,60.0,59.76,59.87,35134.0,58.0266,58.0266,57.7945,57.9009,35134.0
2024-08-22 09:40:00,59.87,60.03,59.74,59.82,19306.0,57.9009,58.0557,57.7752,57.8526,19306.0
2024-08-22 09:50:00,59.87,59.96,59.83,59.86,7932.0,57.9009,57.988,57.8622,57.8912,7932.0
2024-08-22 10:00:00,59.87,59.88,59.68,59.68,6271.0,57.9009,57.9106,57.7172,57.7172,6271.0
2024-08-22 10:10:00,59.69,59.81,59.63,59.79,5236.0,57.7268,57.8429,57.6688,57.8235,5236.0
2024-08-22 10:20:00,59.79,59.82,59.72,59.81,9070.0,57.8235,57.8526,57.7558,57.8429,9070.0
2024-08-22 10:30:00,59.81,59.9,59.77,59.86,5798.0,57.8429,57.9299,57.8042,57.8912,5798.0
2024-08-22 10:40:00,59.87,59.95,59.86,59.95,4243.0,57.9009,57.9783,57.8912,57.9783,4243.0
2024-08-22 10:50:00,59.93,59.96,59.89,59.89,6570.0,57.9589,57.988,57.9203,57.9203,6570.0
2024-08-22 11:00:00,59.9,59.91,59.73,59.74,10820.0,57.9299,57.9396,57.7655,57.7752,10820.0
2024-08-22 11:10:00,59.75,59.79,59.7,59.7,7356.0,57.7849,57.8235,57.7365,57.7365,7356.0
2024-08-22 11:20:00,59.69,59.86,59.66,59.86,35622.0,57.7268,57.8912,57.6978,57.8912,35622.0
2024-08-22 11:30:00,59.86,60.01,59.86,60.01,13007.0,57.8912,58.0363,57.8912,58.0363,13007.0
2024-08-22 11:40:00,60.0,60.04,59.94,59.97,7687.0,58.0266,58.0653,57.9686,57.9976,7687.0
2024-08-22 11:50:00,60.01,60.02,59.89,59.92,10484.0,58.0363,58.046,57.9203,57.9493,10484.0
2024-08-22 12:00:00,59.9,59.97,59.9,59.93,11223.0,57.9299,57.9976,57.9299,57.9589,11223.0
2024-08-22 12:10:00,59.96,59.96,59.91,59.92,4924.0,57.988,57.988,57.9396,57.9493,4924.0
2024-08-22 12:20:00,59.93,59.95,59.89,59.9,5605.0,57.9589,57.9783,57.9203,57.9299,5605.0
2024-08-22 12:30:00,59.9,59.96,59.89,59.96,5504.0,57.9299,57.988,57.9203,57.988,5504.0
2024-08-22 12:40:00,59.95,59.95,59.86,59.89,6962.0,57.9783,57.9783,57.8912,57.9203,6962.0
2024-08-22 12:50:00,59.88,59.91,59.81,59.83,23709.0,57.9106,57.9396,57.8429,57.8622,23709.0
2024-08-22 13:00:00,59.81,59.83,59.73,59.8,8586.0,57.8429,57.8622,57.7655,57.8332,8586.0
2024-08-22 13:10:00,59.84,59.91,59.81,59.87,10009.0,57.8719,57.9396,57.8429,57.9009,10009.0
2024-08-22 13:20:00,59.87,59.89,59.76,59.76,7612.0,57.9009,57.9203,57.7945,57.7945,7612.0
2024-08-22 13:30:00,59.76,59.83,59.69,59.81,11084.0,57.7945,57.8622,57.7268,57.8429,11084.0
2024-08-22 13:40:00,59.81,59.88,59.78,59.88,5892.0,57.8429,57.9106,57.8139,57.9106,5892.0
2024-08-22 13:50:00,59.87,59.87,59.7,59.72,10305.0,57.9009,57.9009,57.7365,57.7558,10305.0
2024-08-22 14:00:00,59.72,59.8,59.7,59.8,11231.0,57.7558,57.8332,57.7365,57.8332,11231.0
2024-08-22 14:10:00,59.8,59.87,59.8,59.87,5173.0,57.8332,57.9009,57.8332,57.9009,5173.0
2024-08-22 14:20:00,59.88,59.89,59.81,59.84,6131.0,57.9106,57.9203,57.8429,57.8719,6131.0
2024-08-22 14:30:00,59.82,59.85,59.81,59.81,5435.0,57.8526,57.8816,57.8429,57.8429,5435.0
2024-08-22 14:40:00,59.8,59.83,59.75,59.78,7134.0,57.8332,57.8622,57.7849,57.8139,7134.0
2024-08-22 14:50:00,59.79,59.82,59.75,59.75,6404.0,57.8235,57.8526,57.7849,57.7849,6404.0
2024-08-22 15:00:00,59.75,59.78,59.73,59.78,8031.0,57.7849,57.8139,57.7655,57.8139,8031.0
2024-08-22 15:10:00,59.78,59.88,59.78,59.87,10403.0,57.8139,57.9106,57.8139,57.9009,10403.0
2024-08-22 15:20:00,59.86,59.88,59.81,59.86,8735.0,57.8912,57.9106,57.8429,57.8912,8735.0
2024-08-22 15:30:00,59.86,59.9,59.81,59.88,18103.0,57.8912,57.9299,57.8429,57.9106,18103.0
2024-08-22 15:40:00,59.89,59.96,59.86,59.92,22486.0,57.9203,57.988,57.8912,57.9493,22486.0
2024-08-22 15:50:00,59.91,59.98,59.81,59.94,162719.0,57.9396,58.0073,57.8429,57.9686,162719.0
2024-08-23 09:30:00,60.17,60.31,59.97,59.98,35060.0,58.191,58.3264,57.9976,58.0073,35060.0
2024-08-23 09:40:00,59.97,60.12,59.91,60.12,16571.0,57.9976,58.1427,57.9396,58.1427,16571.0
2024-08-23 09:50:00,60.11,60.32,60.11,60.25,8284.0,58.133,58.3361,58.133,58.2684,8284.0
2024-08-23 10:00:00,60.26,60.36,60.17,60.3,27883.0,58.2781,58.3748,58.191,58.3168,27883.0
2024-08-23 10:10:00,60.31,60.42,60.31,60.34,18307.0,58.3264,58.4328,58.3264,58.3555,18307.0
2024-08-23 10:20:00,60.36,60.48,60.34,60.43,20134.0,58.3748,58.4909,58.3555,58.4425,20134.0
2024-08-23 10:30:00,60.41,60.48,60.33,60.44,16086.0,58.4232,58.4909,58.3458,58.4522,16086.0
2024-08-23 10:40:00,60.43,60.46,60.35,60.42,21159.0,58.4425,58.4715,58.3651,58.4328,21159.0
2024-08-23 10:50:00,60.43,60.56,60.42,60.53,35303.0,58.4425,58.5682,58.4328,58.5392,35303.0
2024-08-23 11:00:00,60.53,60.57,60.48,60.54,21358.0,58.5392,58.5779,58.4909,58.5489,21358.0
2024-08-23 11:10:00,60.54,60.54,60.41,60.5,19611.0,58.5489,58.5489,58.4232,58.5102,19611.0
2024-08-23 11:20:00,60.48,60.48,60.4,60.42,9094.0,58.4909,58.4909,58.4135,58.4328,9094.0
2024-08-23 11:30:00,60.42,60.52,60.42,60.47,8784.0,58.4328,58.5295,58.4328,58.4812,8784.0
2024-08-23 11:40:00,60.46,60.52,60.37,60.42,11018.0,58.4715,58.5295,58.3845,58.4328,11018.0
2024-08-23 11:50:00,60.41,60.41,60.31,60.31,19471.0,58.4232,58.4232,58.3264,58.3264,19471.0
2024-08-23 12:00:00,60.3,60.31,60.21,60.31,16084.0,58.3168,58.3264,58.2297,58.3264,16084.0
2024-08-23 12:10:00,60.3,60.32,60.26,60.3,15393.0,58.3168,58.3361,58.2781,58.3168,15393.0
2024-08-23 12:20:00,60.3,60.31,60.21,60.26,9923.0,58.3168,58.3264,58.2297,58.2781,9923.0
2024-08-23 12:30:00,60.25,60.26,60.21,60.25,12981.0,58.2684,58.2781,58.2297,58.2684,12981.0
2024-08-23 12:40:00,60.24,60.24,60.16,60.22,15290.0,58.2587,58.2587,58.1814,58.2394,15290.0
2024-08-23 12:50:00,60.21,60.27,60.21,60.26,10495.0,58.2297,58.2878,58.2297,58.2781,10495.0
2024-08-23 13:00:00,60.26,60.28,60.24,60.24,5410.0,58.2781,58.2974,58.2587,58.2587,5410.0
2024-08-23 13:10:00,60.24,60.3,60.23,60.25,8058.0,58.2587,58.3168,58.2491,58.2684,8058.0
2024-08-23 13:20:00,60.26,60.27,60.2,60.21,7322.0,58.2781,58.2878,58.2201,58.2297,7322.0
2024-08-23 13:30:00,60.21,60.23,60.19,60.22,17069.0,58.2297,58.2491,58.2104,58.2394,17069.0
2024-08-23 13:40:00,60.22,60.25,60.19,60.21,11407.0,58.2394,58.2684,58.2104,58.2297,11407.0
2024-08-23 13:50:00,60.21,60.24,60.18,60.24,10414.0,58.2297,58.2587,58.2007,58.2587,10414.0
2024-08-23 14:00:00,60.24,60.27,60.19,60.2,7341.0,58.2587,58.2878,58.2104,58.2201,7341.0
2024-08-23 14:10:00,60.2,60.25,60.18,60.2,9902.0,58.2201,58.2684,58.2007,58.2201,9902.0
2024-08-23 14:20:00,60.2,60.22,60.17,60.2,14315.0,58.2201,58.2394,58.191,58.2201,14315.0
2024-08-23 14:30:00,60.21,60.24,60.19,60.21,10779.0,58.2297,58.2587,58.2104,58.2297,10779.0
2024-08-23 14:40:00,60.21,60.24,60.2,60.2,11430.0,58.2297,58.2587,58.2201,58.2201,11430.0
2024-08-23 14:50:00,60.2,60.24,60.18,60.22,14449.0,58.2201,58.2587,58.2007,58.2394,14449.0
2024-08-23 15:00:00,60.22,60.27,60.21,60.26,9364.0,58.2394,58.2878,58.2297,58.2781,9364.0
2024-08-23 15:10:00,60.27,60.3,60.24,60.28,17349.0,58.2878,58.3168,58.2587,58.2974,17349.0
2024-08-23 15:20:00,60.28,60.32,60.27,60.32,18156.0,58.2974,58.3361,58.2878,58.3361,18156.0
2024-08-23 15:30:00,60.32,60.35,60.22,60.23,13838.0,58.3361,58.3651,58.2394,58.2491,13838.0
2024-08-23 15:40:00,60.23,60.28,60.21,60.28,27381.0,58.2491,58.2974,58.2297,58.2974,27381.0
2024-08-23 15:50:00,60.28,60.29,60.07,60.13,198366.0,58.2974,58.3071,58.0943,58.1524,198366.0
2024-08-26 09:30:00,60.79,61.02,60.59,61.02,60611.0,58.7907,59.0131,58.5972,59.0131,60611.0
2024-08-26 09:40:00,61.01,61.17,60.94,61.06,31265.0,59.0034,59.1582,58.9357,59.0518,31265.0
2024-08-26 09:50:00,61.05,61.1,60.92,61.02,19409.0,59.0421,59.0905,58.9164,59.0131,19409.0
2024-08-26 10:00:00,61.01,61.14,60.93,61.13,25455.0,59.0034,59.1291,58.9261,59.1195,25455.0
2024-08-26 10:10:00,61.12,61.23,61.06,61.21,30841.0,59.1098,59.2162,59.0518,59.1968,30841.0
2024-08-26 10:20:00,61.2,61.23,61.09,61.2,18402.0,59.1872,59.2162,59.0808,59.1872,18402.0
2024-08-26 10:30:00,61.19,61.42,61.17,61.41,18405.0,59.1775,59.3999,59.1582,59.3903,18405.0
2024-08-26 10:40:00,61.4,61.42,61.29,61.34,29032.0,59.3806,59.3999,59.2742,59.3226,29032.0
2024-08-26 10:50:00,61.36,61.36,61.12,61.16,31977.0,59.3419,59.3419,59.1098,59.1485,31977.0
2024-08-26 11:00:00,61.14,61.26,61.12,61.18,32762.0,59.1291,59.2452,59.1098,59.1678,32762.0
2024-08-26 11:10:00,61.2,61.25,61.17,61.24,30126.0,59.1872,59.2355,59.1582,59.2259,30126.0
2024-08-26 11:20:00,61.23,61.24,61.13,61.18,27268.0,59.2162,59.2259,59.1195,59.1678,27268.0
2024-08-26 11:30:00,61.18,61.18,61.11,61.15,22630.0,59.1678,59.1678,59.1001,59.1388,22630.0
2024-08-26 11:40:00,61.15,61.17,61.1,61.13,34097.0,59.1388,59.1582,59.0905,59.1195,34097.0
2024-08-26 11:50:00,61.14,61.26,61.13,61.24,24228.0,59.1291,59.2452,59.1195,59.2259,24228.0
2024-08-26 12:00:00,61.25,61.53,61.25,61.52,79210.0,59.2355,59.5063,59.2355,59.4966,79210.0
2024-08-26 12:10:00,61.52,61.53,61.41,61.45,49234.0,59.4966,59.5063,59.3903,59.4289,49234.0
2024-08-26 12:20:00,61.45,61.54,61.45,61.5,21412.0,59.4289,59.516,59.4289,59.4773,21412.0
2024-08-26 12:30:00,61.5,61.56,61.44,61.55,11100.0,59.4773,59.5353,59.4193,59.5257,11100.0
2024-08-26 12:40:00,61.55,61.56,61.5,61.56,11037.0,59.5257,59.5353,59.4773,59.5353,11037.0
2024-08-26 12:50:00,61.57,61.61,61.47,61.51,34889.0,59.545,59.5837,59.4483,59.487,34889.0
2024-08-26 13:00:00,61.51,61.61,61.5,61.6,14237.0,59.487,59.5837,59.4773,59.574,14237.0
2024-08-26 13:10:00,61.6,61.65,61.57,61.61,20240.0,59.574,59.6224,59.545,59.5837,20240.0
2024-08-26 13:20:00,61.61,61.64,61.57,61.61,33347.0,59.5837,59.6127,59.545,59.5837,33347.0
2024-08-26 13:30:00,61.59,61.63,61.51,61.52,56028.0,59.5643,59.603,59.487,59.4966,56028.0
2024-08-26 13:40:00,61.53,61.6,61.44,61.47,68205.0,59.5063,59.574,59.4193,59.4483,68205.0
2024-08-26 13:50:00,61.46,61.58,61.45,61.56,72089.0,59.4386,59.5547,59.4289,59.5353,72089.0
2024-08-26 14:00:00,61.55,61.68,61.49,61.67,53792.0,59.5257,59.6514,59.4676,59.6417,53792.0
2024-08-26 14:10:00,61.66,61.69,61.63,61.66,38812.0,59.632,59.6611,59.603,59.632,38812.0
2024-08-26 14:20:00,61.66,61.71,61.55,61.55,20252.0,59.632,59.6804,59.5257,59.5257,20252.0
2024-08-26 14:30:00,61.56,61.58,61.52,61.57,14625.0,59.5353,59.5547,59.4966,59.545,14625.0
2024-08-26 14:40:00,61.57,61.58,61.51,61.51,14091.0,59.545,59.5547,59.487,59.487,14091.0
2024-08-26 14:50:00,61.51,61.53,61.48,61.51,13647.0,59.487,59.5063,59.458,59.487,13647.0
2024-08-26 15:00:00,61.51,61.53,61.43,61.47,55221.0,59.487,59.5063,59.4096,59.4483,55221.0
2024-08-26 15:10:00,61.48,61.51,61.45,61.5,22607.0,59.458,59.487,59.4289,59.4773,22607.0
2024-08-26 15:20:00,61.51,61.55,61.5,61.53,18247.0,59.487,59.5257,59.4773,59.5063,18247.0
2024-08-26 15:30:00,61.54,61.62,61.52,61.56,96724.0,59.516,59.5934,59.4966,59.5353,96724.0
2024-08-26 15:40:00,61.56,61.56,61.48,61.5,73088.0,59.5353,59.5353,59.458,59.4773,73088.0
2024-08-26 15:50:00,61.5,61.55,61.39,61.47,509468.0,59.4773,59.5257,59.3709,59.4483,509468.0
2024-08-27 09:30:00,61.54,61.66,61.37,61.39,44778.0,59.516,59.632,59.3516,59.3709,44778.0
2024-08-27 09:40:00,61.39,61.47,61.23,61.23,20511.0,59.3709,59.4483,59.2162,59.2162,20511.0
2024-08-27 09:50:00,61.25,61.25,60.97,60.98,23808.0,59.2355,59.2355,58.9647,58.9744,23808.0
2024-08-27 10:00:00,60.99,61.04,60.92,60.97,19030.0,58.9841,59.0324,58.9164,58.9647,19030.0
2024-08-27 10:10:00,60.98,60.99,60.89,60.98,29405.0,58.9744,58.9841,58.8874,58.9744,29405.0
2024-08-27 10:20:00,60.98,61.11,60.98,61.07,24309.0,58.9744,59.1001,58.9744,59.0614,24309.0
2024-08-27 10:30:00,61.07,61.07,60.94,61.05,36195.0,59.0614,59.0614,58.9357,59.0421,36195.0
2024-08-27 10:40:00,61.05,61.09,61.01,61.04,29674.0,59.0421,59.0808,59.0034,59.0324,29674.0
2024-08-27 10:50:00,61.03,61.07,61.0,61.01,19191.0,59.0228,59.0614,58.9937,59.0034,19191.0
2024-08-27 11:00:00,61.02,61.08,61.02,61.06,21026.0,59.0131,59.0711,59.0131,59.0518,21026.0
2024-08-27 11:10:00,61.05,61.05,60.76,60.8,47763.0,59.0421,59.0421,58.7616,58.8003,47763.0
2024-08-27 11:20:00,60.78,60.81,60.53,60.66,102105.0,58.781,58.81,58.5392,58.6649,102105.0
2024-08-27 11:30:00,60.64,60.72,60.63,60.69,15212.0,58.6456,58.723,58.6359,58.6939,15212.0
2024-08-27 11:40:00,60.7,60.79,60.69,60.72,21069.0,58.7036,58.7907,58.6939,58.723,21069.0
2024-08-27 11:50:00,60.73,60.82,60.72,60.8,16864.0,58.7326,58.8197,58.723,58.8003,16864.0
2024-08-27 12:00:00,60.8,60.82,60.7,60.74,12985.0,58.8003,58.8197,58.7036,58.7423,12985.0
2024-08-27 12:10:00,60.73,60.73,60.68,60.71,6337.0,58.7326,58.7326,58.6843,58.7133,6337.0
2024-08-27 12:20:00,60.71,60.72,60.63,60.65,11193.0,58.7133,58.723,58.6359,58.6553,11193.0
2024-08-27 12:30:00,60.65,60.7,60.65,60.69,8133.0,58.6553,58.7036,58.6553,58.6939,8133.0
2024-08-27 12:40:00,60.7,60.71,60.61,60.66,21737.0,58.7036,58.7133,58.6166,58.6649,21737.0
2024-08-27 12:50:00,60.67,60.7,60.58,60.7,20409.0,58.6746,58.7036,58.5876,58.7036,20409.0
2024-08-27 13:00:00,60.7,60.76,60.7,60.74,7428.0,58.7036,58.7616,58.7036,58.7423,7428.0
2024-08-27 13:10:00,60.74,60.76,60.73,60.73,8441.0,58.7423,58.7616,58.7326,58.7326,8441.0
2024-08-27 13:20:00,60.72,60.76,60.68,60.76,8352.0,58.723,58.7616,58.6843,58.7616,8352.0
2024-08-27 13:30:00,60.75,60.76,60.66,60.72,12918.0,58.752,58.7616,58.6649,58.723,12918.0
2024-08-27 13:40:00,60.72,60.84,60.72,60.83,20073.0,58.723,58.839,58.723,58.8293,20073.0
2024-08-27 13:50:00,60.83,60.91,60.83,60.91,17110.0,58.8293,58.9067,58.8293,58.9067,17110.0
2024-08-27 14:00:00,60.91,60.94,60.88,60.9,39363.0,58.9067,58.9357,58.8777,58.897,39363.0
2024-08-27 14:10:00,60.9,60.96,60.89,60.96,18797.0,58.897,58.9551,58.8874,58.9551,18797.0
2024-08-27 14:20:00,60.95,60.96,60.89,60.9,9491.0,58.9454,58.9551,58.8874,58.897,9491.0
2024-08-27 14:30:00,60.9,60.94,60.89,60.94,8995.0,58.897,58.9357,58.8874,58.9357,8995.0
2024-08-27 14:40:00,60.94,60.99,60.92,60.98,21052.0,58.9357,58.9841,58.9164,58.9744,21052.0
2024-08-27 14:50:00,60.99,61.01,60.96,61.0,12000.0,58.9841,59.0034,58.9551,58.9937,12000.0
2024-08-27 15:00:00,60.98,60.98,60.93,60.96,9285.0,58.9744,58.9744,58.9261,58.9551,9285.0
2024-08-27 15:10:00,60.96,61.0,60.93,60.95,22337.0,58.9551,58.9937,58.9261,58.9454,22337.0
2024-08-27 15:20:00,60.94,60.97,60.89,60.97,13708.0,58.9357,58.9647,58.8874,58.9647,13708.0
2024-08-27 15:30:00,60.97,61.0,60.93,60.96,24360.0,58.9647,58.9937,58.9261,58.9551,24360.0
2024-08-27 15:40:00,60.96,60.99,60.9,60.98,44632.0,58.9551,58.9841,58.897,58.9744,44632.0
2024-08-27 15:50:00,60.98,61.01,60.85,60.89,203017.0,58.9744,59.0034,58.8487,58.8874,203017.0
2024-08-28 09:30:00,61.08,61.12,60.95,61.07,38906.0,59.0711,59.1098,58.9454,59.0614,38906.0
2024-08-28 09:40:00,61.09,61.16,60.98,61.16,9236.0,59.0808,59.1485,58.9744,59.1485,9236.0
2024-08-28 09:50:00,61.16,61.21,60.97,60.97,21943.0,59.1485,59.1968,58.9647,58.9647,21943.0
2024-08-28 10:00:00,60.96,61.11,60.91,61.02,20249.0,58.9551,59.1001,58.9067,59.0131,20249.0
2024-08-28 10:10:00,61.02,61.04,60.86,60.86,11947.0,59.0131,59.0324,58.8584,58.8584,11947.0
2024-08-28 10:20:00,60.86,60.87,60.79,60.83,20428.0,58.8584,58.868,58.7907,58.8293,20428.0
2024-08-28 10:30:00,60.82,60.93,60.81,60.91,12585.0,58.8197,58.9261,58.81,58.9067,12585.0
2024-08-28 10:40:00,60.92,61.1,60.91,61.1,22420.0,58.9164,59.0905,58.9067,59.0905,22420.0
2024-08-28 10:50:00,61.1,61.13,61.04,61.08,17931.0,59.0905,59.1195,59.0324,59.0711,17931.0
2024-08-28 11:00:00,61.07,61.15,61.06,61.14,10833.0,59.0614,59.1388,59.0518,59.1291,10833.0
2024-08-28 11:10:00,61.13,61.24,61.12,61.15,16005.0,59.1195,59.2259,59.1098,59.1388,16005.0
2024-08-28 11:20:00,61.16,61.19,61.04,61.07,45857.0,59.1485,59.1775,59.0324,59.0614,45857.0
2024-08-28 11:30:00,61.05,61.05,60.86,60.88,13428.0,59.0421,59.0421,58.8584,58.8777,13428.0
2024-08-28 11:40:00,60.86,60.87,60.82,60.83,9843.0,58.8584,58.868,58.8197,58.8293,9843.0
2024-08-28 11:50:00,60.83,60.83,60.75,60.8,11487.0,58.8293,58.8293,58.752,58.8003,11487.0
2024-08-28 12:00:00,60.8,60.84,60.75,60.76,10479.0,58.8003,58.839,58.752,58.7616,10479.0
2024-08-28 12:10:00,60.75,60.78,60.73,60.76,8175.0,58.752,58.781,58.7326,58.7616,8175.0
2024-08-28 12:20:00,60.77,60.79,60.75,60.76,7203.0,58.7713,58.7907,58.752,58.7616,7203.0
2024-08-28 12:30:00,60.77,60.78,60.7,60.77,7776.0,58.7713,58.781,58.7036,58.7713,7776.0
2024-08-28 12:40:00,60.75,60.77,60.72,60.75,3789.0,58.752,58.7713,58.723,58.752,3789.0
2024-08-28 12:50:00,60.73,60.8,60.72,60.79,6948.0,58.7326,58.8003,58.723,58.7907,6948.0
2024-08-28 13:00:00,60.82,60.85,60.79,60.82,7636.0,58.8197,58.8487,58.7907,58.8197,7636.0
2024-08-28 13:10:00,60.82,60.84,60.8,60.82,5195.0,58.8197,58.839,58.8003,58.8197,5195.0
2024-08-28 13:20:00,60.8,60.8,60.74,60.75,5772.0,58.8003,58.8003,58.7423,58.752,5772.0
2024-08-28 13:30:00,60.75,60.79,60.75,60.78,7044.0,58.752,58.7907,58.752,58.781,7044.0
2024-08-28 13:40:00,60.78,60.8,60.74,60.77,10709.0,58.781,58.8003,58.7423,58.7713,10709.0
2024-08-28 13:50:00,60.77,60.8,60.71,60.72,11016.0,58.7713,58.8003,58.7133,58.723,11016.0
2024-08-28 14:00:00,60.73,60.76,60.67,60.76,8604.0,58.7326,58.7616,58.6746,58.7616,8604.0
2024-08-28 14:10:00,60.75,60.75,60.71,60.73,7729.0,58.752,58.752,58.7133,58.7326,7729.0
2024-08-28 14:20:00,60.73,60.74,60.64,60.65,9585.0,58.7326,58.7423,58.6456,58.6553,9585.0
2024-08-28 14:30:00,60.65,60.68,60.64,60.65,11236.0,58.6553,58.6843,58.6456,58.6553,11236.0
2024-08-28 14:40:00,60.66,60.7,60.64,60.66,9244.0,58.6649,58.7036,58.6456,58.6649,9244.0
2024-08-28 14:50:00,60.66,60.8,60.66,60.79,9683.0,58.6649,58.8003,58.6649,58.7907,9683.0
2024-08-28 15:00:00,60.8,60.87,60.76,60.76,24145.0,58.8003,58.868,58.7616,58.7616,24145.0
2024-08-28 15:10:00,60.77,60.77,60.69,60.75,15774.0,58.7713,58.7713,58.6939,58.752,15774.0
2024-08-28 15:20:00,60.75,60.78,60.73,60.75,28775.0,58.752,58.781,58.7326,58.752,28775.0
2024-08-28 15:30:00,60.76,60.76,60.64,60.68,24364.0,58.7616,58.7616,58.6456,58.6843,24364.0
2024-08-28 15:40:00,60.68,60.7,60.64,60.67,25777.0,58.6843,58.7036,58.6456,58.6746,25777.0
2024-08-28 15:50:00,60.67,60.76,60.6,60.68,142674.0,58.6746,58.7616,58.6069,58.6843,142674.0
2024-08-29 09:30:00,60.84,61.1,60.74,60.84,98291.0,58.839,59.0905,58.7423,58.839,98291.0
2024-08-29 09:40:00,60.8,60.97,60.67,60.74,60686.0,58.8003,58.9647,58.6746,58.7423,60686.0
2024-08-29 09:50:00,60.7,60.77,60.66,60.77,19274.0,58.7036,58.7713,58.6649,58.7713,19274.0
2024-08-29 10:00:00,60.81,61.08,60.77,61.06,13097.0,58.81,59.0711,58.7713,59.0518,13097.0
2024-08-29 10:10:00,61.06,61.26,61.02,61.26,12577.0,59.0518,59.2452,59.0131,59.2452,12577.0
2024-08-29 10:20:00,61.26,61.3,61.13,61.28,57908.0,59.2452,59.2839,59.1195,59.2645,57908.0
2024-08-29 10:30:00,61.3,61.34,61.23,61.25,26667.0,59.2839,59.3226,59.2162,59.2355,26667.0
2024-08-29 10:40:00,61.24,61.24,61.1,61.11,13104.0,59.2259,59.2259,59.0905,59.1001,13104.0
2024-08-29 10:50:00,61.13,61.15,60.99,61.02,9631.0,59.1195,59.1388,58.9841,59.0131,9631.0
2024-08-29 11:00:00,61.04,61.07,60.97,60.97,85819.0,59.0324,59.0614,58.9647,58.9647,85819.0
2024-08-29 11:10:00,60.92,61.1,60.92,61.04,25693.0,58.9164,59.0905,58.9164,59.0324,25693.0
2024-08-29 11:20:00,61.03,61.04,60.96,61.0,13124.0,59.0228,59.0324,58.9551,58.9937,13124.0
2024-08-29 11:30:00,61.01,61.08,61.01,61.04,8887.0,59.0034,59.0711,59.0034,59.0324,8887.0
2024-08-29 11:40:00,61.04,61.06,60.97,61.01,11367.0,59.0324,59.0518,58.9647,59.0034,11367.0
2024-08-29 11:50:00,61.03,61.1,60.99,61.09,11769.0,59.0228,59.0905,58.9841,59.0808,11769.0
2024-08-29 12:00:00,61.08,61.11,61.01,61.11,9912.0,59.0711,59.1001,59.0034,59.1001,9912.0
2024-08-29 12:10:00,61.1,61.14,61.07,61.08,4745.0,59.0905,59.1291,59.0614,59.0711,4745.0
2024-08-29 12:20:00,61.06,61.12,61.04,61.11,7508.0,59.0518,59.1098,59.0324,59.1001,7508.0
2024-08-29 12:30:00,61.11,61.15,61.1,61.12,8405.0,59.1001,59.1388,59.0905,59.1098,8405.0
2024-08-29 12:40:00,61.13,61.15,61.08,61.08,7149.0,59.1195,59.1388,59.0711,59.0711,7149.0
2024-08-29 12:50:00,61.07,61.09,61.04,61.04,9454.0,59.0614,59.0808,59.0324,59.0324,9454.0
2024-08-29 13:00:00,61.03,61.06,60.96,60.97,6792.0,59.0228,59.0518,58.9551,58.9647,6792.0
2024-08-29 13:10:00,60.96,61.01,60.92,60.95,63739.0,58.9551,59.0034,58.9164,58.9454,63739.0
2024-08-29 13:20:00,60.95,61.0,60.91,61.0,53311.0,58.9454,58.9937,58.9067,58.9937,53311.0
2024-08-29 13:30:00,60.97,61.05,60.94,61.05,49064.0,58.9647,59.0421,58.9357,59.0421,49064.0
2024-08-29 13:40:00,61.06,61.27,61.06,61.2,49586.0,59.0518,59.2549,59.0518,59.1872,49586.0
2024-08-29 13:50:00,61.19,61.22,61.15,61.21,9907.0,59.1775,59.2065,59.1388,59.1968,9907.0
2024-08-29 14:00:00,61.21,61.24,61.16,61.19,13753.0,59.1968,59.2259,59.1485,59.1775,13753.0
2024-08-29 14:10:00,61.17,61.24,61.14,61.23,27245.0,59.1582,59.2259,59.1291,59.2162,27245.0
2024-08-29 14:20:00,61.24,61.28,61.23,61.27,38127.0,59.2259,59.2645,59.2162,59.2549,38127.0
2024-08-29 14:30:00,61.27,61.27,61.2,61.21,26970.0,59.2549,59.2549,59.1872,59.1968,26970.0
2024-08-29 14:40:00,61.21,61.22,61.16,61.19,15000.0,59.1968,59.2065,59.1485,59.1775,15000.0
2024-08-29 14:50:00,61.19,61.21,61.12,61.2,28825.0,59.1775,59.1968,59.1098,59.1872,28825.0
2024-08-29 15:00:00,61.2,61.25,61.18,61.24,58836.0,59.1872,59.2355,59.1678,59.2259,58836.0
2024-08-29 15:10:00,61.23,61.29,61.23,61.27,16807.0,59.2162,59.2742,59.2162,59.2549,16807.0
2024-08-29 15:20:00,61.27,61.43,61.25,61.41,80649.0,59.2549,59.4096,59.2355,59.3903,80649.0
2024-08-29 15:30:00,61.41,61.51,61.38,61.41,157923.0,59.3903,59.487,59.3613,59.3903,157923.0
2024-08-29 15:40:00,61.4,61.42,61.23,61.23,107235.0,59.3806,59.3999,59.2162,59.2162,107235.0
2024-08-29 15:50:00,61.23,61.44,61.23,61.38,405398.0,59.2162,59.4193,59.2162,59.3613,405398.0
2024-08-30 09:30:00,61.38,61.5,61.2,61.49,45413.0,59.3613,59.4773,59.1872,59.4676,45413.0
2024-08-30 09:40:00,61.49,61.5,61.42,61.46,7792.0,59.4676,59.4773,59.3999,59.4386,7792.0
2024-08-30 09:50:00,61.44,61.5,61.39,61.46,12980.0,59.4193,59.4773,59.3709,59.4386,12980.0
2024-08-30 10:00:00,61.48,61.57,61.41,61.57,16639.0,59.458,59.545,59.3903,59.545,16639.0
2024-08-30 10:10:00,61.6,61.64,61.52,61.59,9831.0,59.574,59.6127,59.4966,59.5643,9831.0
2024-08-30 10:20:00,61.58,61.6,61.5,61.55,10040.0,59.5547,59.574,59.4773,59.5257,10040.0
2024-08-30 10:30:00,61.54,61.54,61.41,61.43,6354.0,59.516,59.516,59.3903,59.4096,6354.0
2024-08-30 10:40:00,61.41,61.45,61.38,61.39,4135.0,59.3903,59.4289,59.3613,59.3709,4135.0
2024-08-30 10:50:00,61.39,61.4,61.32,61.34,11507.0,59.3709,59.3806,59.3032,59.3226,11507.0
2024-08-30 11:00:00,61.35,61.35,61.25,61.29,9472.0,59.3322,59.3322,59.2355,59.2742,9472.0
2024-08-30 11:10:00,61.28,61.3,61.21,61.26,5948.0,59.2645,59.2839,59.1968,59.2452,5948.0
2024-08-30 11:20:00,61.26,61.27,61.18,61.24,16119.0,59.2452,59.2549,59.1678,59.2259,16119.0
2024-08-30 11:30:00,61.24,61.24,61.02,61.02,15792.0,59.2259,59.2259,59.0131,59.0131,15792.0
2024-08-30 11:40:00,61.04,61.12,61.04,61.07,14091.0,59.0324,59.1098,59.0324,59.0614,14091.0
2024-08-30 11:50:00,61.08,61.14,61.04,61.13,19154.0,59.0711,59.1291,59.0324,59.1195,19154.0
2024-08-30 12:00:00,61.14,61.16,61.07,61.16,10940.0,59.1291,59.1485,59.0614,59.1485,10940.0
2024-08-30 12:10:00,61.16,61.19,61.12,61.12,8756.0,59.1485,59.1775,59.1098,59.1098,8756.0
2024-08-30 12:20:00,61.12,61.12,60.88,60.89,21196.0,59.1098,59.1098,58.8777,58.8874,21196.0
2024-08-30 12:30:00,60.9,60.94,60.85,60.92,17338.0,58.897,58.9357,58.8487,58.9164,17338.0
2024-08-30 12:40:00,60.91,61.03,60.9,61.0,11803.0,58.9067,59.0228,58.897,58.9937,11803.0
2024-08-30 12:50:00,61.01,61.08,61.0,61.07,6619.0,59.0034,59.0711,58.9937,59.0614,6619.0
2024-08-30 13:00:00,61.07,61.11,61.05,61.06,5864.0,59.0614,59.1001,59.0421,59.0518,5864.0
2024-08-30 13:10:00,61.06,61.08,61.03,61.04,4001.0,59.0518,59.0711,59.0228,59.0324,4001.0
2024-08-30 13:20:00,61.07,61.07,61.02,61.05,5539.0,59.0614,59.0614,59.0131,59.0421,5539.0
2024-08-30 13:30:00,61.06,61.09,61.02,61.03,9710.0,59.0518,59.0808,59.0131,59.0228,9710.0
2024-08-30 13:40:00,61.02,61.09,61.02,61.05,9473.0,59.0131,59.0808,59.0131,59.0421,9473.0
2024-08-30 13:50:00,61.06,61.09,61.04,61.05,5216.0,59.0518,59.0808,59.0324,59.0421,5216.0
2024-08-30 14:00:00,61.05,61.05,60.99,61.0,18613.0,59.0421,59.0421,58.9841,58.9937,18613.0
2024-08-30 14:10:00,61.0,61.07,60.98,61.05,16460.0,58.9937,59.0614,58.9744,59.0421,16460.0
2024-08-30 14:20:00,61.05,61.11,61.03,61.03,11363.0,59.0421,59.1001,59.0228,59.0228,11363.0
2024-08-30 14:30:00,61.03,61.09,61.03,61.07,12232.0,59.0228,59.0808,59.0228,59.0614,12232.0
2024-08-30 14:40:00,61.07,61.13,61.06,61.12,8443.0,59.0614,59.1195,59.0518,59.1098,8443.0
2024-08-30 14:50:00,61.11,61.12,61.08,61.09,8795.0,59.1001,59.1098,59.0711,59.0808,8795.0
2024-08-30 15:00:00,61.09,61.19,61.09,61.19,15471.0,59.0808,59.1775,59.0808,59.1775,15471.0
2024-08-30 15:10:00,61.18,61.2,61.15,61.19,17063.0,59.1678,59.1872,59.1388,59.1775,17063.0
2024-08-30 15:20:00,61.2,61.26,61.17,61.26,18209.0,59.1872,59.2452,59.1582,59.2452,18209.0
2024-08-30 15:30:00,61.26,61.42,61.24,61.41,26048.0,59.2452,59.3999,59.2259,59.3903,26048.0
2024-08-30 15:40:00,61.4,61.45,61.36,61.43,49123.0,59.3806,59.4289,59.3419,59.4096,49123.0
2024-08-30 15:50:00,61.43,61.53,61.11,61.21,414351.0,59.4096,59.5063,59.1001,59.1968,414351.0
2024-09-03 09:30:00,61.21,61.38,61.07,61.23,55861.0,59.1968,59.3613,59.0614,59.2162,55861.0
2024-09-03 09:40:00,61.26,61.51,61.26,61.38,8685.0,59.2452,59.487,59.2452,59.3613,8685.0
2024-09-03 09:50:00,61.39,61.62,61.33,61.62,15202.0,59.3709,59.5934,59.3129,59.5934,15202.0
2024-09-03 10:00:00,61.59,61.65,61.43,61.54,16258.0,59.5643,59.6224,59.4096,59.516,16258.0
2024-09-03 10:10:00,61.54,61.7,61.54,61.68,14498.0,59.516,59.6707,59.516,59.6514,14498.0
2024-09-03 10:20:00,61.7,61.74,61.6,61.73,8867.0,59.6707,59.7094,59.574,59.6997,8867.0
2024-09-03 10:30:00,61.72,61.88,61.72,61.87,15564.0,59.6901,59.8448,59.6901,59.8351,15564.0
2024-09-03 10:40:00,61.89,62.02,61.82,62.01,22115.0,59.8545,59.9802,59.7868,59.9705,22115.0
2024-09-03 10:50:00,62.02,62.03,61.93,61.97,18574.0,59.9802,59.9899,59.8932,59.9318,18574.0
2024-09-03 11:00:00,61.98,61.98,61.89,61.92,18269.0,59.9415,59.9415,59.8545,59.8835,18269.0
2024-09-03 11:10:00,61.91,61.94,61.84,61.89,14987.0,59.8738,59.9028,59.8061,59.8545,14987.0
2024-09-03 11:20:00,61.91,62.29,61.89,62.24,33701.0,59.8738,60.2413,59.8545,60.193,33701.0
2024-09-03 11:30:00,62.26,62.35,62.22,62.23,29730.0,60.2123,60.2993,60.1736,60.1833,29730.0
2024-09-03 11:40:00,62.22,62.27,62.17,62.26,12523.0,60.1736,60.222,60.1253,60.2123,12523.0
2024-09-03 11:50:00,62.28,62.31,62.23,62.28,17359.0,60.2317,60.2607,60.1833,60.2317,17359.0
2024-09-03 12:00:00,62.28,62.45,62.23,62.43,48551.0,60.2317,60.3961,60.1833,60.3767,48551.0
2024-09-03 12:10:00,62.42,62.5,62.41,62.46,18263.0,60.367,60.4444,60.3574,60.4057,18263.0
2024-09-03 12:20:00,62.48,62.53,62.46,62.49,16772.0,60.4251,60.4734,60.4057,60.4347,16772.0
2024-09-03 12:30:00,62.49,62.59,62.48,62.51,21306.0,60.4347,60.5315,60.4251,60.4541,21306.0
2024-09-03 12:40:00,62.52,62.54,62.42,62.43,34715.0,60.4638,60.4831,60.367,60.3767,34715.0
2024-09-03 12:50:00,62.44,62.54,62.41,62.5,25978.0,60.3864,60.4831,60.3574,60.4444,25978.0
2024-09-03 13:00:00,62.51,62.54,62.49,62.54,19637.0,60.4541,60.4831,60.4347,60.4831,19637.0
2024-09-03 13:10:00,62.54,62.64,62.53,62.63,35011.0,60.4831,60.5798,60.4734,60.5701,35011.0
2024-09-03 13:20:00,62.62,62.7,62.61,62.69,39612.0,60.5605,60.6378,60.5508,60.6282,39612.0
2024-09-03 13:30:00,62.68,62.71,62.42,62.54,51656.0,60.6185,60.6475,60.367,60.4831,51656.0
2024-09-03 13:40:00,62.53,62.64,62.5,62.63,12785.0,60.4734,60.5798,60.4444,60.5701,12785.0
2024-09-03 13:50:00,62.63,62.67,62.58,62.64,24880.0,60.5701,60.6088,60.5218,60.5798,24880.0
2024-09-03 14:00:00,62.64,62.7,62.56,62.7,21393.0,60.5798,60.6378,60.5024,60.6378,21393.0
2024-09-03 14:10:00,62.7,62.84,62.67,62.82,33521.0,60.6378,60.7732,60.6088,60.7539,33521.0
2024-09-03 14:20:00,62.84,62.87,62.75,62.78,44440.0,60.7732,60.8022,60.6862,60.7152,44440.0
2024-09-03 14:30:00,62.78,62.83,62.73,62.78,63492.0,60.7152,60.7636,60.6669,60.7152,63492.0
2024-09-03 14:40:00,62.79,62.84,62.69,62.69,31017.0,60.7249,60.7732,60.6282,60.6282,31017.0
2024-09-03 14:50:00,62.69,62.74,62.58,62.64,23743.0,60.6282,60.6765,60.5218,60.5798,23743.0
2024-09-03 15:00:00,62.64,62.64,62.54,62.61,28349.0,60.5798,60.5798,60.4831,60.5508,28349.0
2024-09-03 15:10:00,62.62,62.7,62.6,62.7,26856.0,60.5605,60.6378,60.5411,60.6378,26856.0
2024-09-03 15:20:00,62.68,62.78,62.66,62.76,50822.0,60.6185,60.7152,60.5992,60.6959,50822.0
2024-09-03 15:30:00,62.75,62.82,62.58,62.63,120871.0,60.6862,60.7539,60.5218,60.5701,120871.0
2024-09-03 15:40:00,62.63,62.65,62.47,62.55,96797.0,60.5701,60.5895,60.4154,60.4928,96797.0
2024-09-03 15:50:00,62.56,62.61,62.34,62.53,265933.0,60.5024,60.5508,60.2897,60.4734,265933.0
2024-09-04 09:30:00,62.84,63.35,62.66,63.26,66491.0,60.7732,61.2665,60.5992,61.1794,66491.0
2024-09-04 09:40:00,63.24,63.3,62.97,63.04,26104.0,61.1601,61.2181,60.899,60.9667,26104.0
2024-09-04 09:50:00,63.08,63.31,63.07,63.26,22444.0,61.0053,61.2278,60.9957,61.1794,22444.0
2024-09-04 10:00:00,63.24,63.3,62.87,62.87,37228.0,61.1601,61.2181,60.8022,60.8022,37228.0
2024-09-04 10:10:00,62.84,62.94,62.74,62.87,26468.0,60.7732,60.8699,60.6765,60.8022,26468.0
2024-09-04 10:20:00,62.87,63.0,62.82,62.93,26340.0,60.8022,60.928,60.7539,60.8603,26340.0
2024-09-04 10:30:00,62.94,62.96,62.78,62.84,22114.0,60.8699,60.8893,60.7152,60.7732,22114.0
2024-09-04 10:40:00,62.86,62.9,62.8,62.87,15607.0,60.7926,60.8313,60.7345,60.8022,15607.0
2024-09-04 10:50:00,62.87,62.91,62.79,62.85,26562.0,60.8022,60.8409,60.7249,60.7829,26562.0
2024-09-04 11:00:00,62.86,62.9,62.64,62.75,14090.0,60.7926,60.8313,60.5798,60.6862,14090.0
2024-09-04 11:10:00,62.76,62.78,62.68,62.75,12873.0,60.6959,60.7152,60.6185,60.6862,12873.0
2024-09-04 11:20:00,62.77,62.85,62.73,62.83,14968.0,60.7055,60.7829,60.6669,60.7636,14968.0
2024-09-04 11:30:00,62.8,62.83,62.72,62.81,16075.0,60.7345,60.7636,60.6572,60.7442,16075.0
2024-09-04 11:40:00,62.82,62.89,62.73,62.73,14619.0,60.7539,60.8216,60.6669,60.6669,14619.0
2024-09-04 11:50:00,62.73,62.8,62.71,62.76,21141.0,60.6669,60.7345,60.6475,60.6959,21141.0
2024-09-04 12:00:00,62.77,62.77,62.7,62.73,13756.0,60.7055,60.7055,60.6378,60.6669,13756.0
2024-09-04 12:10:00,62.74,62.75,62.69,62.75,19004.0,60.6765,60.6862,60.6282,60.6862,19004.0
2024-09-04 12:20:00,62.76,62.84,62.75,62.83,28343.0,60.6959,60.7732,60.6862,60.7636,28343.0
2024-09-04 12:30:00,62.84,62.92,62.81,62.88,30954.0,60.7732,60.8506,60.7442,60.8119,30954.0
2024-09-04 12:40:00,62.89,62.93,62.85,62.88,20410.0,60.8216,60.8603,60.7829,60.8119,20410.0
2024-09-04 12:50:00,62.88,62.93,62.86,62.88,15678.0,60.8119,60.8603,60.7926,60.8119,15678.0
2024-09-04 13:00:00,62.88,62.91,62.79,62.82,50460.0,60.8119,60.8409,60.7249,60.7539,50460.0
2024-09-04 13:10:00,62.83,62.85,62.77,62.8,37997.0,60.7636,60.7829,60.7055,60.7345,37997.0
2024-09-04 13:20:00,62.8,62.82,62.76,62.81,31662.0,60.7345,60.7539,60.6959,60.7442,31662.0
2024-09-04 13:30:00,62.79,62.8,62.66,62.71,62253.0,60.7249,60.7345,60.5992,60.6475,62253.0
2024-09-04 13:40:00,62.71,62.82,62.68,62.7,57697.0,60.6475,60.7539,60.6185,60.6378,57697.0
2024-09-04 13:50:00,62.7,62.78,62.68,62.74,77909.0,60.6378,60.7152,60.6185,60.6765,77909.0
2024-09-04 14:00:00,62.75,62.8,62.68,62.77,63526.0,60.6862,60.7345,60.6185,60.7055,63526.0
2024-09-04 14:10:00,62.77,62.8,62.72,62.77,37146.0,60.7055,60.7345,60.6572,60.7055,37146.0
2024-09-04 14:20:00,62.77,62.81,62.74,62.79,25479.0,60.7055,60.7442,60.6765,60.7249,25479.0
2024-09-04 14:30:00,62.79,62.88,62.77,62.86,37032.0,60.7249,60.8119,60.7055,60.7926,37032.0
2024-09-04 14:40:00,62.86,62.96,62.84,62.95,55237.0,60.7926,60.8893,60.7732,60.8796,55237.0
2024-09-04 14:50:00,62.95,63.01,62.94,63.0,44831.0,60.8796,60.9376,60.8699,60.928,44831.0
2024-09-04 15:00:00,63.0,63.01,62.85,62.86,83520.0,60.928,60.9376,60.7829,60.7926,83520.0
2024-09-04 15:10:00,62.86,62.96,62.86,62.91,60059.0,60.7926,60.8893,60.7926,60.8409,60059.0
2024-09-04 15:20:00,62.91,63.14,62.9,63.12,71030.0,60.8409,61.0634,60.8313,61.044,71030.0
2024-09-04 15:30:00,63.12,63.13,62.96,63.03,88935.0,61.044,61.0537,60.8893,60.957,88935.0
2024-09-04 15:40:00,63.03,63.08,62.94,63.08,98660.0,60.957,61.0053,60.8699,61.0053,98660.0
2024-09-04 15:50:00,63.08,63.23,63.03,63.15,269030.0,61.0053,61.1504,60.957,61.073,269030.0
2024-09-05 09:30:00,63.74,63.81,63.11,63.3,119544.0,61.6436,61.7113,61.0344,61.2181,119544.0
2024-09-05 09:40:00,63.26,63.64,63.25,63.38,71426.0,61.1794,61.5469,61.1697,61.2955,71426.0
2024-09-05 09:50:00,63.4,63.49,63.36,63.44,11902.0,61.3148,61.4019,61.2761,61.3535,11902.0
2024-09-05 10:00:00,63.42,63.51,63.25,63.49,54660.0,61.3342,61.4212,61.1697,61.4019,54660.0
2024-09-05 10:10:00,63.5,63.57,63.43,63.45,25314.0,61.4115,61.4792,61.3438,61.3632,25314.0
2024-09-05 10:20:00,63.43,63.46,63.3,63.43,45821.0,61.3438,61.3728,61.2181,61.3438,45821.0
2024-09-05 10:30:00,63.42,63.56,63.38,63.38,26977.0,61.3342,61.4696,61.2955,61.2955,26977.0
2024-09-05 10:40:00,63.37,63.41,63.2,63.25,37302.0,61.2858,61.3245,61.1214,61.1697,37302.0
2024-09-05 10:50:00,63.23,63.27,63.17,63.26,37424.0,61.1504,61.1891,61.0924,61.1794,37424.0
2024-09-05 11:00:00,63.26,63.33,63.18,63.33,30603.0,61.1794,61.2471,61.1021,61.2471,30603.0
2024-09-05 11:10:00,63.34,63.34,63.13,63.18,46456.0,61.2568,61.2568,61.0537,61.1021,46456.0
2024-09-05 11:20:00,63.2,63.21,63.13,63.13,31838.0,61.1214,61.1311,61.0537,61.0537,31838.0
2024-09-05 11:30:00,63.14,63.24,63.12,63.13,16591.0,61.0634,61.1601,61.044,61.0537,16591.0
2024-09-05 11:40:00,63.12,63.24,63.09,63.23,7653.0,61.044,61.1601,61.015,61.1504,7653.0
2024-09-05 11:50:00,63.24,63.24,63.15,63.18,15515.0,61.1601,61.1601,61.073,61.1021,15515.0
2024-09-05 12:00:00,63.17,63.2,63.11,63.2,28019.0,61.0924,61.1214,61.0344,61.1214,28019.0
2024-09-05 12:10:00,63.2,63.23,63.14,63.17,25570.0,61.1214,61.1504,61.0634,61.0924,25570.0
2024-09-05 12:20:00,63.19,63.21,63.15,63.2,13896.0,61.1117,61.1311,61.073,61.1214,13896.0
2024-09-05 12:30:00,63.2,63.27,63.19,63.27,10581.0,61.1214,61.1891,61.1117,61.1891,10581.0
2024-09-05 12:40:00,63.27,63.33,63.26,63.32,12452.0,61.1891,61.2471,61.1794,61.2374,12452.0
2024-09-05 12:50:00,63.33,63.4,63.33,63.39,29167.0,61.2471,61.3148,61.2471,61.3051,29167.0
2024-09-05 13:00:00,63.39,63.42,63.26,63.29,30628.0,61.3051,61.3342,61.1794,61.2084,30628.0
2024-09-05 13:10:00,63.29,63.37,63.27,63.35,18548.0,61.2084,61.2858,61.1891,61.2665,18548.0
2024-09-05 13:20:00,63.36,63.39,63.33,63.33,22397.0,61.2761,61.3051,61.2471,61.2471,22397.0
2024-09-05 13:30:00,63.33,63.39,63.32,63.34,13267.0,61.2471,61.3051,61.2374,61.2568,13267.0
2024-09-05 13:40:00,63.33,63.44,63.28,63.42,52079.0,61.2471,61.3535,61.1988,61.3342,52079.0
2024-09-05 13:50:00,63.43,63.46,63.35,63.41,34650.0,61.3438,61.3728,61.2665,61.3245,34650.0
2024-09-05 14:00:00,63.41,63.48,63.41,63.47,17382.0,61.3245,61.3922,61.3245,61.3825,17382.0
2024-09-05 14:10:00,63.47,63.48,63.42,63.43,11838.0,61.3825,61.3922,61.3342,61.3438,11838.0
2024-09-05 14:20:00,63.43,63.45,63.36,63.37,22020.0,61.3438,61.3632,61.2761,61.2858,22020.0
2024-09-05 14:30:00,63.37,63.45,63.36,63.41,37072.0,61.2858,61.3632,61.2761,61.3245,37072.0
2024-09-05 14:40:00,63.4,63.47,63.4,63.41,46457.0,61.3148,61.3825,61.3148,61.3245,46457.0
2024-09-05 14:50:00,63.4,63.43,63.37,63.41,20395.0,61.3148,61.3438,61.2858,61.3245,20395.0
2024-09-05 15:00:00,63.4,63.41,63.34,63.36,32146.0,61.3148,61.3245,61.2568,61.2761,32146.0
2024-09-05 15:10:00,63.35,63.37,63.27,63.28,30326.0,61.2665,61.2858,61.1891,61.1988,30326.0
2024-09-05 15:20:00,63.29,63.31,63.26,63.31,19892.0,61.2084,61.2278,61.1794,61.2278,19892.0
2024-09-05 15:30:00,63.31,63.44,63.31,63.38,36259.0,61.2278,61.3535,61.2278,61.2955,36259.0
2024-09-05 15:40:00,63.37,63.43,63.3,63.4,55854.0,61.2858,61.3438,61.2181,61.3148,55854.0
2024-09-05 15:50:00,63.41,63.48,63.38,63.45,335328.0,61.3245,61.3922,61.2955,61.3632,335328.0
2024-09-06 09:30:00,63.46,63.7,63.37,63.7,48802.0,61.3728,61.6049,61.2858,61.6049,48802.0
2024-09-06 09:40:00,63.7,63.75,63.61,63.62,100046.0,61.6049,61.6533,61.5179,61.5276,100046.0
2024-09-06 09:50:00,63.61,63.68,63.52,63.54,103103.0,61.5179,61.5856,61.4309,61.4502,103103.0
2024-09-06 10:00:00,63.56,63.62,63.34,63.38,116396.0,61.4696,61.5276,61.2568,61.2955,116396.0
2024-09-06 10:10:00,63.38,63.5,63.32,63.36,72283.0,61.2955,61.4115,61.2374,61.2761,72283.0
2024-09-06 10:20:00,63.36,63.39,63.26,63.35,62351.0,61.2761,61.3051,61.1794,61.2665,62351.0
2024-09-06 10:30:00,63.36,63.48,63.35,63.4,43882.0,61.2761,61.3922,61.2665,61.3148,43882.0
2024-09-06 10:40:00,63.4,63.48,63.37,63.41,51399.0,61.3148,61.3922,61.2858,61.3245,51399.0
2024-09-06 10:50:00,63.41,63.41,63.25,63.35,73973.0,61.3245,61.3245,61.1697,61.2665,73973.0
2024-09-06 11:00:00,63.36,63.55,63.34,63.4,49838.0,61.2761,61.4599,61.2568,61.3148,49838.0
2024-09-06 11:10:00,63.37,63.41,63.35,63.41,38793.0,61.2858,61.3245,61.2665,61.3245,38793.0
2024-09-06 11:20:00,63.43,63.48,63.39,63.41,27113.0,61.3438,61.3922,61.3051,61.3245,27113.0
2024-09-06 11:30:00,63.4,63.46,63.34,63.37,28511.0,61.3148,61.3728,61.2568,61.2858,28511.0
2024-09-06 11:40:00,63.37,63.42,63.3,63.32,45145.0,61.2858,61.3342,61.2181,61.2374,45145.0
2024-09-06 11:50:00,63.32,63.34,63.26,63.29,36069.0,61.2374,61.2568,61.1794,61.2084,36069.0
2024-09-06 12:00:00,63.29,63.38,63.29,63.36,66230.0,61.2084,61.2955,61.2084,61.2761,66230.0
2024-09-06 12:10:00,63.36,63.37,63.21,63.24,23643.0,61.2761,61.2858,61.1311,61.1601,23643.0
2024-09-06 12:20:00,63.25,63.34,63.23,63.32,25913.0,61.1697,61.2568,61.1504,61.2374,25913.0
2024-09-06 12:30:00,63.33,63.35,63.3,63.3,12620.0,61.2471,61.2665,61.2181,61.2181,12620.0
2024-09-06 12:40:00,63.3,63.33,63.27,63.27,29043.0,61.2181,61.2471,61.1891,61.1891,29043.0
2024-09-06 12:50:00,63.27,63.29,63.2,63.28,25435.0,61.1891,61.2084,61.1214,61.1988,25435.0
2024-09-06 13:00:00,63.28,63.28,63.08,63.13,69575.0,61.1988,61.1988,61.0053,61.0537,69575.0
2024-09-06 13:10:00,63.13,63.16,63.09,63.11,47077.0,61.0537,61.0827,61.015,61.0344,47077.0
2024-09-06 13:20:00,63.1,63.21,63.03,63.04,49651.0,61.0247,61.1311,60.957,60.9667,49651.0
2024-09-06 13:30:00,63.03,63.09,62.99,63.09,20845.0,60.957,61.015,60.9183,61.015,20845.0
2024-09-06 13:40:00,63.09,63.12,63.08,63.09,17617.0,61.015,61.044,61.0053,61.015,17617.0
2024-09-06 13:50:00,63.08,63.14,63.07,63.09,26710.0,61.0053,61.0634,60.9957,61.015,26710.0
2024-09-06 14:00:00,63.08,63.11,62.96,62.99,23921.0,61.0053,61.0344,60.8893,60.9183,23921.0
2024-09-06 14:10:00,63.0,63.01,62.94,62.95,23818.0,60.928,60.9376,60.8699,60.8796,23818.0
2024-09-06 14:20:00,62.95,63.0,62.95,62.97,22165.0,60.8796,60.928,60.8796,60.899,22165.0
2024-09-06 14:30:00,62.97,63.05,62.91,63.04,20865.0,60.899,60.9763,60.8409,60.9667,20865.0
2024-09-06 14:40:00,63.05,63.08,63.01,63.05,19736.0,60.9763,61.0053,60.9376,60.9763,19736.0
2024-09-06 14:50:00,63.04,63.11,63.02,63.02,20548.0,60.9667,61.0344,60.9473,60.9473,20548.0
2024-09-06 15:00:00,63.02,63.12,63.02,63.11,41312.0,60.9473,61.044,60.9473,61.0344,41312.0
2024-09-06 15:10:00,63.11,63.12,63.07,63.07,51848.0,61.0344,61.044,60.9957,60.9957,51848.0
2024-09-06 15:20:00,63.07,63.13,63.04,63.13,116231.0,60.9957,61.0537,60.9667,61.0537,116231.0
2024-09-06 15:30:00,63.12,63.12,62.9,62.94,29801.0,61.044,61.044,60.8313,60.8699,29801.0
2024-09-06 15:40:00,62.94,62.97,62.84,62.97,70183.0,60.8699,60.899,60.7732,60.899,70183.0
2024-09-06 15:50:00,62.98,63.1,62.88,62.9,275575.0,60.9086,61.0247,60.8119,60.8313,275575.0
2024-09-09 09:30:00,62.85,62.95,62.75,62.75,86571.0,60.7829,60.8796,60.6862,60.6862,86571.0
2024-09-09 09:40:00,62.81,63.12,62.81,63.09,23390.0,60.7442,61.044,60.7442,61.015,23390.0
2024-09-09 09:50:00,63.09,63.21,63.05,63.14,14000.0,61.015,61.1311,60.9763,61.0634,14000.0
2024-09-09 10:00:00,63.14,63.17,62.92,62.93,24244.0,61.0634,61.0924,60.8506,60.8603,24244.0
2024-09-09 10:10:00,62.92,63.02,62.81,62.97,21080.0,60.8506,60.9473,60.7442,60.899,21080.0
2024-09-09 10:20:00,62.99,63.05,62.94,62.97,12610.0,60.9183,60.9763,60.8699,60.899,12610.0
2024-09-09 10:30:00,62.96,63.18,62.96,63.16,18806.0,60.8893,61.1021,60.8893,61.0827,18806.0
2024-09-09 10:40:00,63.16,63.31,63.16,63.29,16378.0,61.0827,61.2278,61.0827,61.2084,16378.0
2024-09-09 10:50:00,63.29,63.34,63.24,63.26,12167.0,61.2084,61.2568,61.1601,61.1794,12167.0
2024-09-09 11:00:00,63.25,63.26,63.19,63.2,24711.0,61.1697,61.1794,61.1117,61.1214,24711.0
2024-09-09 11:10:00,63.19,63.22,63.11,63.13,9777.0,61.1117,61.1407,61.0344,61.0537,9777.0
2024-09-09 11:20:00,63.14,63.19,63.14,63.19,12108.0,61.0634,61.1117,61.0634,61.1117,12108.0
2024-09-09 11:30:00,63.2,63.39,63.2,63.39,113716.0,61.1214,61.3051,61.1214,61.3051,113716.0
2024-09-09 11:40:00,63.38,63.45,63.31,63.43,26255.0,61.2955,61.3632,61.2278,61.3438,26255.0
2024-09-09 11:50:00,63.43,63.47,63.24,63.25,13695.0,61.3438,61.3825,61.1601,61.1697,13695.0
2024-09-09 12:00:00,63.26,63.32,63.24,63.32,12752.0,61.1794,61.2374,61.1601,61.2374,12752.0
2024-09-09 12:10:00,63.33,63.38,63.3,63.3,16228.0,61.2471,61.2955,61.2181,61.2181,16228.0
2024-09-09 12:20:00,63.28,63.36,63.27,63.34,17341.0,61.1988,61.2761,61.1891,61.2568,17341.0
2024-09-09 12:30:00,63.35,63.46,63.34,63.46,19331.0,61.2665,61.3728,61.2568,61.3728,19331.0
2024-09-09 12:40:00,63.46,63.54,63.42,63.51,48727.0,61.3728,61.4502,61.3342,61.4212,48727.0
2024-09-09 12:50:00,63.5,63.57,63.48,63.55,15676.0,61.4115,61.4792,61.3922,61.4599,15676.0
2024-09-09 13:00:00,63.54,63.58,63.49,63.52,37138.0,61.4502,61.4889,61.4019,61.4309,37138.0
2024-09-09 13:10:00,63.52,63.52,63.47,63.49,14054.0,61.4309,61.4309,61.3825,61.4019,14054.0
2024-09-09 13:20:00,63.48,63.49,63.45,63.49,9515.0,61.3922,61.4019,61.3632,61.4019,9515.0
2024-09-09 13:30:00,63.48,63.53,63.46,63.53,22483.0,61.3922,61.4405,61.3728,61.4405,22483.0
2024-09-09 13:40:00,63.53,63.54,63.46,63.51,14032.0,61.4405,61.4502,61.3728,61.4212,14032.0
2024-09-09 13:50:00,63.5,63.53,63.45,63.49,16145.0,61.4115,61.4405,61.3632,61.4019,16145.0
2024-09-09 14:00:00,63.49,63.53,63.46,63.47,11025.0,61.4019,61.4405,61.3728,61.3825,11025.0
2024-09-09 14:10:00,63.49,63.55,63.48,63.49,9917.0,61.4019,61.4599,61.3922,61.4019,9917.0
2024-09-09 14:20:00,63.49,63.58,63.47,63.56,17881.0,61.4019,61.4889,61.3825,61.4696,17881.0
2024-09-09 14:30:00,63.57,63.59,63.49,63.52,11131.0,61.4792,61.4986,61.4019,61.4309,11131.0
2024-09-09 14:40:00,63.52,63.62,63.52,63.61,18755.0,61.4309,61.5276,61.4309,61.5179,18755.0
2024-09-09 14:50:00,63.61,63.62,63.54,63.56,19805.0,61.5179,61.5276,61.4502,61.4696,19805.0
2024-09-09 15:00:00,63.55,63.57,63.52,63.54,19731.0,61.4599,61.4792,61.4309,61.4502,19731.0
2024-09-09 15:10:00,63.54,63.54,63.5,63.52,23770.0,61.4502,61.4502,61.4115,61.4309,23770.0
2024-09-09 15:20:00,63.52,63.54,63.5,63.54,22500.0,61.4309,61.4502,61.4115,61.4502,22500.0
2024-09-09 15:30:00,63.53,63.55,63.48,63.49,40129.0,61.4405,61.4599,61.3922,61.4019,40129.0
2024-09-09 15:40:00,63.49,63.51,63.39,63.45,49831.0,61.4019,61.4212,61.3051,61.3632,49831.0
2024-09-09 15:50:00,63.45,63.53,63.35,63.48,317803.0,61.3632,61.4405,61.2665,61.3922,317803.0
2024-09-10 09:30:00,63.58,64.01,63.58,63.94,317533.0,61.4889,61.9048,61.4889,61.8371,317533.0
2024-09-10 09:40:00,63.95,64.02,63.67,63.7,1156527.0,61.8467,61.9144,61.5759,61.6049,1156527.0
2024-09-10 09:50:00,63.73,63.84,63.56,63.82,80873.0,61.634,61.7403,61.4696,61.721,80873.0
2024-09-10 10:00:00,63.79,63.85,63.64,63.77,65348.0,61.692,61.75,61.5469,61.6726,65348.0
2024-09-10 10:10:00,63.77,63.8,63.62,63.69,51266.0,61.6726,61.7017,61.5276,61.5953,51266.0
2024-09-10 10:20:00,63.68,63.72,63.63,63.63,35444.0,61.5856,61.6243,61.5373,61.5373,35444.0
2024-09-10 10:30:00,63.65,63.71,63.56,63.67,59255.0,61.5566,61.6146,61.4696,61.5759,59255.0
2024-09-10 10:40:00,63.64,63.75,63.63,63.7,17558.0,61.5469,61.6533,61.5373,61.6049,17558.0
2024-09-10 10:50:00,63.7,63.7,63.59,63.7,30750.0,61.6049,61.6049,61.4986,61.6049,30750.0
2024-09-10 11:00:00,63.7,63.78,63.66,63.76,43171.0,61.6049,61.6823,61.5663,61.663,43171.0
2024-09-10 11:10:00,63.76,63.78,63.66,63.75,61643.0,61.663,61.6823,61.5663,61.6533,61643.0
2024-09-10 11:20:00,63.74,63.8,63.7,63.77,66714.0,61.6436,61.7017,61.6049,61.6726,66714.0
2024-09-10 11:30:00,63.77,63.79,63.68,63.69,36678.0,61.6726,61.692,61.5856,61.5953,36678.0
2024-09-10 11:40:00,63.69,63.72,63.62,63.69,49521.0,61.5953,61.6243,61.5276,61.5953,49521.0
2024-09-10 11:50:00,63.68,63.78,63.65,63.72,16040.0,61.5856,61.6823,61.5566,61.6243,16040.0
2024-09-10 12:00:00,63.71,63.75,63.55,63.62,12799.0,61.6146,61.6533,61.4599,61.5276,12799.0
2024-09-10 12:10:00,63.63,63.74,63.63,63.71,13114.0,61.5373,61.6436,61.5373,61.6146,13114.0
2024-09-10 12:20:00,63.7,63.78,63.7,63.75,15814.0,61.6049,61.6823,61.6049,61.6533,15814.0
2024-09-10 12:30:00,63.74,63.82,63.73,63.75,36370.0,61.6436,61.721,61.634,61.6533,36370.0
2024-09-10 12:40:00,63.74,63.79,63.72,63.75,78770.0,61.6436,61.692,61.6243,61.6533,78770.0
2024-09-10 12:50:00,63.75,63.77,63.72,63.72,50258.0,61.6533,61.6726,61.6243,61.6243,50258.0
2024-09-10 13:00:00,63.72,63.73,63.68,63.7,17788.0,61.6243,61.634,61.5856,61.6049,17788.0
2024-09-10 13:10:00,63.72,63.75,63.69,63.72,5904.0,61.6243,61.6533,61.5953,61.6243,5904.0
2024-09-10 13:20:00,63.72,63.77,63.68,63.75,49868.0,61.6243,61.6726,61.5856,61.6533,49868.0
2024-09-10 13:30:00,63.74,63.77,63.73,63.76,25930.0,61.6436,61.6726,61.634,61.663,25930.0
2024-09-10 13:40:00,63.76,63.77,63.62,63.63,16323.0,61.663,61.6726,61.5276,61.5373,16323.0
2024-09-10 13:50:00,63.63,63.7,63.59,63.7,26301.0,61.5373,61.6049,61.4986,61.6049,26301.0
2024-09-10 14:00:00,63.71,63.73,63.66,63.71,28972.0,61.6146,61.634,61.5663,61.6146,28972.0
2024-09-10 14:10:00,63.71,63.71,63.59,63.66,45497.0,61.6146,61.6146,61.4986,61.5663,45497.0
2024-09-10 14:20:00,63.66,63.71,63.59,63.7,53238.0,61.5663,61.6146,61.4986,61.6049,53238.0
2024-09-10 14:30:00,63.7,63.77,63.69,63.73,57110.0,61.6049,61.6726,61.5953,61.634,57110.0
2024-09-10 14:40:00,63.73,63.76,63.68,63.75,23977.0,61.634,61.663,61.5856,61.6533,23977.0
2024-09-10 14:50:00,63.75,63.77,63.7,63.76,42508.0,61.6533,61.6726,61.6049,61.663,42508.0
2024-09-10 15:00:00,63.77,63.81,63.75,63.8,77180.0,61.6726,61.7113,61.6533,61.7017,77180.0
2024-09-10 15:10:00,63.8,63.84,63.78,63.83,61080.0,61.7017,61.7403,61.6823,61.7307,61080.0
2024-09-10 15:20:00,63.84,63.84,63.74,63.8,61681.0,61.7403,61.7403,61.6436,61.7017,61681.0
2024-09-10 15:30:00,63.8,63.96,63.79,63.95,110424.0,61.7017,61.8564,61.692,61.8467,110424.0
2024-09-10 15:40:00,63.96,63.98,63.85,63.93,121755.0,61.8564,61.8757,61.75,61.8274,121755.0
2024-09-10 15:50:00,63.93,64.01,63.83,63.84,315206.0,61.8274,61.9048,61.7307,61.7403,315206.0
2024-09-11 09:30:00,63.6,63.75,63.15,63.19,144078.0,61.5082,61.6533,61.073,61.1117,144078.0
2024-09-11 09:40:00,63.21,63.4,63.18,63.36,85662.0,61.1311,61.3148,61.1021,61.2761,85662.0
2024-09-11 09:50:00,63.36,63.44,63.19,63.19,40144.0,61.2761,61.3535,61.1117,61.1117,40144.0
2024-09-11 10:00:00,63.19,63.28,63.08,63.26,137284.0,61.1117,61.1988,61.0053,61.1794,137284.0
2024-09-11 10:10:00,63.25,63.28,63.19,63.25,134253.0,61.1697,61.1988,61.1117,61.1697,134253.0
2024-09-11 10:20:00,63.25,63.25,63.14,63.21,89152.0,61.1697,61.1697,61.0634,61.1311,89152.0
2024-09-11 10:30:00,63.21,63.34,63.2,63.33,157087.0,61.1311,61.2568,61.1214,61.2471,157087.0
2024-09-11 10:40:00,63.32,63.49,63.24,63.42,126939.0,61.2374,61.4019,61.1601,61.3342,126939.0
2024-09-11 10:50:00,63.43,63.5,63.38,63.43,69865.0,61.3438,61.4115,61.2955,61.3438,69865.0
2024-09-11 11:00:00,63.43,63.56,63.42,63.53,71254.0,61.3438,61.4696,61.3342,61.4405,71254.0
2024-09-11 11:10:00,63.53,63.54,63.47,63.53,69865.0,61.4405,61.4502,61.3825,61.4405,69865.0
2024-09-11 11:20:00,63.53,63.58,63.46,63.55,32224.0,61.4405,61.4889,61.3728,61.4599,32224.0
2024-09-11 11:30:00,63.55,63.56,63.49,63.53,37202.0,61.4599,61.4696,61.4019,61.4405,37202.0
2024-09-11 11:40:00,63.53,63.66,63.51,63.6,55063.0,61.4405,61.5663,61.4212,61.5082,55063.0
2024-09-11 11:50:00,63.59,63.62,63.38,63.46,43610.0,61.4986,61.5276,61.2955,61.3728,43610.0
2024-09-11 12:00:00,63.46,63.67,63.45,63.61,62216.0,61.3728,61.5759,61.3632,61.5179,62216.0
2024-09-11 12:10:00,63.61,63.67,63.46,63.48,46311.0,61.5179,61.5759,61.3728,61.3922,46311.0
2024-09-11 12:20:00,63.49,63.56,63.49,63.55,28655.0,61.4019,61.4696,61.4019,61.4599,28655.0
2024-09-11 12:30:00,63.55,63.67,63.55,63.67,27533.0,61.4599,61.5759,61.4599,61.5759,27533.0
2024-09-11 12:40:00,63.67,63.68,63.63,63.68,28706.0,61.5759,61.5856,61.5373,61.5856,28706.0
2024-09-11 12:50:00,63.68,63.77,63.66,63.77,47777.0,61.5856,61.6726,61.5663,61.6726,47777.0
2024-09-11 13:00:00,63.76,63.88,63.76,63.86,39675.0,61.663,61.779,61.663,61.7597,39675.0
2024-09-11 13:10:00,63.85,63.85,63.67,63.68,20261.0,61.75,61.75,61.5759,61.5856,20261.0
2024-09-11 13:20:00,63.67,63.81,63.63,63.79,61522.0,61.5759,61.7113,61.5373,61.692,61522.0
2024-09-11 13:30:00,63.79,63.86,63.78,63.86,65868.0,61.692,61.7597,61.6823,61.7597,65868.0
2024-09-11 13:40:00,63.85,63.85,63.79,63.84,52572.0,61.75,61.75,61.692,61.7403,52572.0
2024-09-11 13:50:00,63.83,63.86,63.66,63.72,44462.0,61.7307,61.7597,61.5663,61.6243,44462.0
2024-09-11 14:00:00,63.71,63.74,63.66,63.72,35691.0,61.6146,61.6436,61.5663,61.6243,35691.0
2024-09-11 14:10:00,63.72,63.75,63.71,63.74,37168.0,61.6243,61.6533,61.6146,61.6436,37168.0
2024-09-11 14:20:00,63.73,63.78,63.69,63.69,64608.0,61.634,61.6823,61.5953,61.5953,64608.0
2024-09-11 14:30:00,63.68,63.77,63.63,63.7,45964.0,61.5856,61.6726,61.5373,61.6049,45964.0
2024-09-11 14:40:00,63.71,63.74,63.62,63.68,40740.0,61.6146,61.6436,61.5276,61.5856,40740.0
2024-09-11 14:50:00,63.69,63.82,63.67,63.78,40182.0,61.5953,61.721,61.5759,61.6823,40182.0
2024-09-11 15:00:00,63.78,63.84,63.78,63.83,28513.0,61.6823,61.7403,61.6823,61.7307,28513.0
2024-09-11 15:10:00,63.84,63.88,63.78,63.8,30102.0,61.7403,61.779,61.6823,61.7017,30102.0
2024-09-11 15:20:00,63.8,63.89,63.79,63.88,34696.0,61.7017,61.7887,61.692,61.779,34696.0
2024-09-11 15:30:00,63.89,63.96,63.85,63.9,59624.0,61.7887,61.8564,61.75,61.7984,59624.0
2024-09-11 15:40:00,63.9,63.91,63.81,63.86,60275.0,61.7984,61.808,61.7113,61.7597,60275.0
2024-09-11 15:50:00,63.86,63.92,63.82,63.85,334233.0,61.7597,61.8177,61.721,61.75,334233.0
2024-09-12 09:30:00,64.13,64.43,63.92,63.99,148733.0,62.0208,62.3109,61.8177,61.8854,148733.0
2024-09-12 09:40:00,64.0,64.0,63.53,63.72,62323.0,61.8951,61.8951,61.4405,61.6243,62323.0
2024-09-12 09:50:00,63.7,63.83,63.65,63.69,55855.0,61.6049,61.7307,61.5566,61.5953,55855.0
2024-09-12 10:00:00,63.69,63.69,63.45,63.6,91746.0,61.5953,61.5953,61.3632,61.5082,91746.0
2024-09-12 10:10:00,63.59,63.71,63.58,63.6,65144.0,61.4986,61.6146,61.4889,61.5082,65144.0
2024-09-12 10:20:00,63.6,63.68,63.56,63.61,256408.0,61.5082,61.5856,61.4696,61.5179,256408.0
2024-09-12 10:30:00,63.62,63.62,63.49,63.59,51992.0,61.5276,61.5276,61.4019,61.4986,51992.0
2024-09-12 10:40:00,63.58,63.68,63.5,63.64,68547.0,61.4889,61.5856,61.4115,61.5469,68547.0
2024-09-12 10:50:00,63.64,63.64,63.53,63.57,122847.0,61.5469,61.5469,61.4405,61.4792,122847.0
2024-09-12 11:00:00,63.58,63.72,63.57,63.69,38746.0,61.4889,61.6243,61.4792,61.5953,38746.0
2024-09-12 11:10:00,63.68,63.77,63.67,63.74,44262.0,61.5856,61.6726,61.5759,61.6436,44262.0
2024-09-12 11:20:00,63.74,63.8,63.73,63.75,89285.0,61.6436,61.7017,61.634,61.6533,89285.0
2024-09-12 11:30:00,63.74,63.78,63.69,63.77,38514.0,61.6436,61.6823,61.5953,61.6726,38514.0
2024-09-12 11:40:00,63.77,63.92,63.75,63.91,45123.0,61.6726,61.8177,61.6533,61.808,45123.0
2024-09-12 11:50:00,63.9,64.03,63.87,64.0,71597.0,61.7984,61.9241,61.7694,61.8951,71597.0
2024-09-12 12:00:00,64.0,64.09,63.99,64.06,58767.0,61.8951,61.9821,61.8854,61.9531,58767.0
2024-09-12 12:10:00,64.06,64.08,63.99,64.08,60157.0,61.9531,61.9724,61.8854,61.9724,60157.0
2024-09-12 12:20:00,64.08,64.11,63.95,63.98,44140.0,61.9724,62.0015,61.8467,61.8757,44140.0
2024-09-12 12:30:00,63.97,64.05,63.9,63.93,72197.0,61.8661,61.9434,61.7984,61.8274,72197.0
2024-09-12 12:40:00,63.92,64.05,63.92,64.02,52345.0,61.8177,61.9434,61.8177,61.9144,52345.0
2024-09-12 12:50:00,64.01,64.11,64.01,64.11,49519.0,61.9048,62.0015,61.9048,62.0015,49519.0
2024-09-12 13:00:00,64.11,64.14,63.98,63.98,71777.0,62.0015,62.0305,61.8757,61.8757,71777.0
2024-09-12 13:10:00,63.98,64.0,63.89,63.99,33237.0,61.8757,61.8951,61.7887,61.8854,33237.0
2024-09-12 13:20:00,63.99,64.02,63.95,63.97,32428.0,61.8854,61.9144,61.8467,61.8661,32428.0
2024-09-12 13:30:00,63.96,64.0,63.93,63.97,32911.0,61.8564,61.8951,61.8274,61.8661,32911.0
2024-09-12 13:40:00,63.98,63.98,63.88,63.9,30968.0,61.8757,61.8757,61.779,61.7984,30968.0
2024-09-12 13:50:00,63.9,63.94,63.85,63.85,23745.0,61.7984,61.8371,61.75,61.75,23745.0
2024-09-12 14:00:00,63.85,63.92,63.85,63.88,58900.0,61.75,61.8177,61.75,61.779,58900.0
2024-09-12 14:10:00,63.89,63.89,63.81,63.82,90100.0,61.7887,61.7887,61.7113,61.721,90100.0
2024-09-12 14:20:00,63.82,63.88,63.77,63.87,261731.0,61.721,61.779,61.6726,61.7694,261731.0
2024-09-12 14:30:00,63.86,63.89,63.84,63.89,41772.0,61.7597,61.7887,61.7403,61.7887,41772.0
2024-09-12 14:40:00,63.88,63.92,63.86,63.87,31437.0,61.779,61.8177,61.7597,61.7694,31437.0
2024-09-12 14:50:00,63.87,63.92,63.82,63.9,45983.0,61.7694,61.8177,61.721,61.7984,45983.0
2024-09-12 15:00:00,63.9,63.91,63.85,63.89,33200.0,61.7984,61.808,61.75,61.7887,33200.0
2024-09-12 15:10:00,63.89,63.92,63.88,63.92,29179.0,61.7887,61.8177,61.779,61.8177,29179.0
2024-09-12 15:20:00,63.91,63.99,63.9,63.99,48470.0,61.808,61.8854,61.7984,61.8854,48470.0
2024-09-12 15:30:00,63.99,64.03,63.96,64.01,46224.0,61.8854,61.9241,61.8564,61.9048,46224.0
2024-09-12 15:40:00,64.01,64.02,63.94,63.96,58668.0,61.9048,61.9144,61.8371,61.8564,58668.0
2024-09-12 15:50:00,63.95,64.01,63.83,63.9,483721.0,61.8467,61.9048,61.7307,61.7984,483721.0
2024-09-13 09:30:00,63.91,63.92,63.04,63.11,106573.0,62.3381,62.3479,61.4895,61.5578,106573.0
2024-09-13 09:40:00,63.11,63.46,63.1,63.4,24071.0,61.5578,61.8992,61.548,61.8407,24071.0
2024-09-13 09:50:00,63.41,63.51,63.36,63.4,80801.0,61.8504,61.948,61.8016,61.8407,80801.0
2024-09-13 10:00:00,63.42,63.55,63.35,63.42,118519.0,61.8602,61.987,61.7919,61.8602,118519.0
2024-09-13 10:10:00,63.43,63.53,63.32,63.53,111363.0,61.8699,61.9675,61.7626,61.9675,111363.0
2024-09-13 10:20:00,63.5,63.5,63.41,63.46,103900.0,61.9382,61.9382,61.8504,61.8992,103900.0
2024-09-13 10:30:00,63.45,63.5,63.39,63.49,67380.0,61.8894,61.9382,61.8309,61.9284,67380.0
2024-09-13 10:40:00,63.49,63.66,63.46,63.57,38837.0,61.9284,62.0943,61.8992,62.0065,38837.0
2024-09-13 10:50:00,63.58,63.58,63.47,63.55,31207.0,62.0162,62.0162,61.9089,61.987,31207.0
2024-09-13 11:00:00,63.55,63.55,63.51,63.54,11625.0,61.987,61.987,61.948,61.9772,11625.0
2024-09-13 11:10:00,63.53,63.57,63.49,63.56,14341.0,61.9675,62.0065,61.9284,61.9967,14341.0
2024-09-13 11:20:00,63.56,63.68,63.56,63.64,17017.0,61.9967,62.1138,61.9967,62.0748,17017.0
2024-09-13 11:30:00,63.65,63.71,63.65,63.69,16923.0,62.0845,62.143,62.0845,62.1235,16923.0
2024-09-13 11:40:00,63.69,63.78,63.64,63.76,15804.0,62.1235,62.2113,62.0748,62.1918,15804.0
2024-09-13 11:50:00,63.76,63.8,63.75,63.78,15503.0,62.1918,62.2308,62.1821,62.2113,15503.0
2024-09-13 12:00:00,63.78,63.8,63.75,63.76,11223.0,62.2113,62.2308,62.1821,62.1918,11223.0
2024-09-13 12:10:00,63.76,63.76,63.64,63.65,17386.0,62.1918,62.1918,62.0748,62.0845,17386.0
2024-09-13 12:20:00,63.64,63.66,63.55,63.61,30278.0,62.0748,62.0943,61.987,62.0455,30278.0
2024-09-13 12:30:00,63.6,63.72,63.6,63.7,8847.0,62.0357,62.1528,62.0357,62.1333,8847.0
2024-09-13 12:40:00,63.69,63.7,63.66,63.67,16977.0,62.1235,62.1333,62.0943,62.104,16977.0
2024-09-13 12:50:00,63.67,63.75,63.67,63.71,12679.0,62.104,62.1821,62.104,62.143,12679.0
2024-09-13 13:00:00,63.7,63.7,63.65,63.66,13294.0,62.1333,62.1333,62.0845,62.0943,13294.0
2024-09-13 13:10:00,63.67,63.69,63.64,63.65,10331.0,62.104,62.1235,62.0748,62.0845,10331.0
2024-09-13 13:20:00,63.64,63.71,63.64,63.7,17339.0,62.0748,62.143,62.0748,62.1333,17339.0
2024-09-13 13:30:00,63.71,63.83,63.7,63.8,20238.0,62.143,62.2601,62.1333,62.2308,20238.0
2024-09-13 13:40:00,63.79,63.81,63.74,63.75,22021.0,62.2211,62.2406,62.1723,62.1821,22021.0
2024-09-13 13:50:00,63.75,63.76,63.71,63.73,11734.0,62.1821,62.1918,62.143,62.1625,11734.0
2024-09-13 14:00:00,63.74,63.82,63.68,63.79,25585.0,62.1723,62.2503,62.1138,62.2211,25585.0
2024-09-13 14:10:00,63.78,63.81,63.76,63.79,18357.0,62.2113,62.2406,62.1918,62.2211,18357.0
2024-09-13 14:20:00,63.79,63.79,63.71,63.74,14401.0,62.2211,62.2211,62.143,62.1723,14401.0
2024-09-13 14:30:00,63.74,63.76,63.67,63.69,17815.0,62.1723,62.1918,62.104,62.1235,17815.0
2024-09-13 14:40:00,63.68,63.72,63.67,63.72,14830.0,62.1138,62.1528,62.104,62.1528,14830.0
2024-09-13 14:50:00,63.71,63.75,63.69,63.73,19656.0,62.143,62.1821,62.1235,62.1625,19656.0
2024-09-13 15:00:00,63.73,63.74,63.66,63.66,35341.0,62.1625,62.1723,62.0943,62.0943,35341.0
2024-09-13 15:10:00,63.66,63.66,63.6,63.64,40273.0,62.0943,62.0943,62.0357,62.0748,40273.0
2024-09-13 15:20:00,63.65,63.75,63.64,63.71,30401.0,62.0845,62.1821,62.0748,62.143,30401.0
2024-09-13 15:30:00,63.71,63.71,63.58,63.63,64391.0,62.143,62.143,62.0162,62.065,64391.0
2024-09-13 15:40:00,63.63,63.64,63.55,63.6,38940.0,62.065,62.0748,61.987,62.0357,38940.0
2024-09-13 15:50:00,63.6,63.99,63.6,63.84,382838.0,62.0357,62.4161,62.0357,62.2698,382838.0
2024-09-16 09:30:00,64.36,64.65,64.26,64.34,157422.0,62.777,63.0599,62.6795,62.7575,157422.0
2024-09-16 09:40:00,64.32,64.49,64.19,64.49,41178.0,62.738,62.9038,62.6112,62.9038,41178.0
2024-09-16 09:50:00,64.5,64.61,64.45,64.58,66098.0,62.9136,63.0209,62.8648,62.9916,66098.0
2024-09-16 10:00:00,64.58,64.58,64.46,64.57,52629.0,62.9916,62.9916,62.8746,62.9819,52629.0
2024-09-16 10:10:00,64.57,64.63,64.54,64.54,23340.0,62.9819,63.0404,62.9526,62.9526,23340.0
2024-09-16 10:20:00,64.54,64.61,64.53,64.58,26246.0,62.9526,63.0209,62.9429,62.9916,26246.0
2024-09-16 10:30:00,64.58,64.8,64.57,64.76,27761.0,62.9916,63.2062,62.9819,63.1672,27761.0
2024-09-16 10:40:00,64.76,64.86,64.68,64.84,27468.0,63.1672,63.2647,63.0892,63.2452,27468.0
2024-09-16 10:50:00,64.84,64.87,64.71,64.76,27409.0,63.2452,63.2745,63.1184,63.1672,27409.0
2024-09-16 11:00:00,64.73,64.75,64.66,64.75,43698.0,63.1379,63.1575,63.0697,63.1575,43698.0
2024-09-16 11:10:00,64.74,64.77,64.68,64.74,16209.0,63.1477,63.177,63.0892,63.1477,16209.0
2024-09-16 11:20:00,64.74,64.75,64.58,64.59,36978.0,63.1477,63.1575,62.9916,63.0014,36978.0
2024-09-16 11:30:00,64.59,64.74,64.56,64.74,50100.0,63.0014,63.1477,62.9721,63.1477,50100.0
2024-09-16 11:40:00,64.73,64.78,64.7,64.75,17036.0,63.1379,63.1867,63.1087,63.1575,17036.0
2024-09-16 11:50:00,64.74,64.78,64.72,64.72,18111.0,63.1477,63.1867,63.1282,63.1282,18111.0
2024-09-16 12:00:00,64.72,64.78,64.69,64.77,8973.0,63.1282,63.1867,63.0989,63.177,8973.0
2024-09-16 12:10:00,64.78,64.82,64.78,64.81,24016.0,63.1867,63.2257,63.1867,63.216,24016.0
2024-09-16 12:20:00,64.8,64.95,64.78,64.94,30419.0,63.2062,63.3525,63.1867,63.3428,30419.0
2024-09-16 12:30:00,64.94,64.94,64.82,64.84,54663.0,63.3428,63.3428,63.2257,63.2452,54663.0
2024-09-16 12:40:00,64.84,64.86,64.8,64.81,25554.0,63.2452,63.2647,63.2062,63.216,25554.0
2024-09-16 12:50:00,64.81,64.83,64.79,64.8,19123.0,63.216,63.2355,63.1965,63.2062,19123.0
2024-09-16 13:00:00,64.79,64.8,64.73,64.74,18677.0,63.1965,63.2062,63.1379,63.1477,18677.0
2024-09-16 13:10:00,64.74,64.77,64.73,64.76,12592.0,63.1477,63.177,63.1379,63.1672,12592.0
2024-09-16 13:20:00,64.76,64.8,64.76,64.77,29586.0,63.1672,63.2062,63.1672,63.177,29586.0
2024-09-16 13:30:00,64.77,64.83,64.74,64.83,45002.0,63.177,63.2355,63.1477,63.2355,45002.0
2024-09-16 13:40:00,64.83,64.83,64.75,64.77,28649.0,63.2355,63.2355,63.1575,63.177,28649.0
2024-09-16 13:50:00,64.76,64.76,64.7,64.73,45413.0,63.1672,63.1672,63.1087,63.1379,45413.0
2024-09-16 14:00:00,64.72,64.81,64.7,64.8,20693.0,63.1282,63.216,63.1087,63.2062,20693.0
2024-09-16 14:10:00,64.8,64.85,64.8,64.82,21619.0,63.2062,63.255,63.2062,63.2257,21619.0
2024-09-16 14:20:00,64.83,64.88,64.81,64.85,21188.0,63.2355,63.2843,63.216,63.255,21188.0
2024-09-16 14:30:00,64.85,64.93,64.84,64.92,40588.0,63.255,63.333,63.2452,63.3233,40588.0
2024-09-16 14:40:00,64.92,64.94,64.77,64.81,43978.0,63.3233,63.3428,63.177,63.216,43978.0
2024-09-16 14:50:00,64.8,64.8,64.73,64.77,24173.0,63.2062,63.2062,63.1379,63.177,24173.0
2024-09-16 15:00:00,64.77,64.77,64.59,64.59,88411.0,63.177,63.177,63.0014,63.0014,88411.0
2024-09-16 15:10:00,64.59,64.66,64.56,64.65,55189.0,63.0014,63.0697,62.9721,63.0599,55189.0
2024-09-16 15:20:00,64.66,64.7,64.61,64.7,34064.0,63.0697,63.1087,63.0209,63.1087,34064.0
2024-09-16 15:30:00,64.7,64.72,64.64,64.68,146808.0,63.1087,63.1282,63.0502,63.0892,146808.0
2024-09-16 15:40:00,64.67,64.68,64.48,64.51,193065.0,63.0794,63.0892,62.8941,62.9234,193065.0
2024-09-16 15:50:00,64.51,64.68,64.51,64.56,323861.0,62.9234,63.0892,62.9234,62.9721,323861.0
2024-09-17 09:30:00,64.43,64.64,64.43,64.59,50841.0,62.8453,63.0502,62.8453,63.0014,50841.0
2024-09-17 09:40:00,64.57,64.63,64.51,64.54,60607.0,62.9819,63.0404,62.9234,62.9526,60607.0
2024-09-17 09:50:00,64.56,64.56,64.42,64.44,19811.0,62.9721,62.9721,62.8356,62.8551,19811.0
2024-09-17 10:00:00,64.44,64.62,64.44,64.55,92263.0,62.8551,63.0307,62.8551,62.9624,92263.0
2024-09-17 10:10:00,64.56,64.57,64.45,64.51,30870.0,62.9721,62.9819,62.8648,62.9234,30870.0
2024-09-17 10:20:00,64.5,64.6,64.5,64.52,35396.0,62.9136,63.0111,62.9136,62.9331,35396.0
2024-09-17 10:30:00,64.53,64.55,64.5,64.53,24101.0,62.9429,62.9624,62.9136,62.9429,24101.0
2024-09-17 10:40:00,64.53,64.57,64.49,64.51,40532.0,62.9429,62.9819,62.9038,62.9234,40532.0
2024-09-17 10:50:00,64.51,64.61,64.5,64.52,21255.0,62.9234,63.0209,62.9136,62.9331,21255.0
2024-09-17 11:00:00,64.52,64.62,64.51,64.62,63439.0,62.9331,63.0307,62.9234,63.0307,63439.0
2024-09-17 11:10:00,64.62,64.63,64.54,64.56,54987.0,63.0307,63.0404,62.9526,62.9721,54987.0
2024-09-17 11:20:00,64.56,64.62,64.55,64.56,20547.0,62.9721,63.0307,62.9624,62.9721,20547.0
2024-09-17 11:30:00,64.56,64.63,64.54,64.56,19675.0,62.9721,63.0404,62.9526,62.9721,19675.0
2024-09-17 11:40:00,64.56,64.56,64.48,64.5,87260.0,62.9721,62.9721,62.8941,62.9136,87260.0
2024-09-17 11:50:00,64.5,64.51,64.48,64.5,16210.0,62.9136,62.9234,62.8941,62.9136,16210.0
2024-09-17 12:00:00,64.5,64.51,64.46,64.51,34824.0,62.9136,62.9234,62.8746,62.9234,34824.0
2024-09-17 12:10:00,64.51,64.52,64.33,64.33,146599.0,62.9234,62.9331,62.7478,62.7478,146599.0
2024-09-17 12:20:00,64.33,64.55,64.33,64.52,48851.0,62.7478,62.9624,62.7478,62.9331,48851.0
2024-09-17 12:30:00,64.5,64.55,64.43,64.54,17303.0,62.9136,62.9624,62.8453,62.9526,17303.0
2024-09-17 12:40:00,64.55,64.55,64.44,64.46,60418.0,62.9624,62.9624,62.8551,62.8746,60418.0
2024-09-17 12:50:00,64.46,64.46,64.36,64.39,11032.0,62.8746,62.8746,62.777,62.8063,11032.0
2024-09-17 13:00:00,64.37,64.45,64.35,64.44,30699.0,62.7868,62.8648,62.7673,62.8551,30699.0
2024-09-17 13:10:00,64.45,64.49,64.42,64.48,17123.0,62.8648,62.9038,62.8356,62.8941,17123.0
2024-09-17 13:20:00,64.47,64.52,64.45,64.5,11361.0,62.8843,62.9331,62.8648,62.9136,11361.0
2024-09-17 13:30:00,64.51,64.52,64.44,64.48,133261.0,62.9234,62.9331,62.8551,62.8941,133261.0
2024-09-17 13:40:00,64.48,64.48,64.36,64.43,16995.0,62.8941,62.8941,62.777,62.8453,16995.0
2024-09-17 13:50:00,64.43,64.47,64.37,64.46,39531.0,62.8453,62.8843,62.7868,62.8746,39531.0
2024-09-17 14:00:00,64.46,64.62,64.46,64.62,21902.0,62.8746,63.0307,62.8746,63.0307,21902.0
2024-09-17 14:10:00,64.63,64.65,64.6,64.61,12890.0,63.0404,63.0599,63.0111,63.0209,12890.0
2024-09-17 14:20:00,64.6,64.61,64.54,64.56,15490.0,63.0111,63.0209,62.9526,62.9721,15490.0
2024-09-17 14:30:00,64.56,64.61,64.55,64.59,10770.0,62.9721,63.0209,62.9624,63.0014,10770.0
2024-09-17 14:40:00,64.59,64.59,64.5,64.52,17802.0,63.0014,63.0014,62.9136,62.9331,17802.0
2024-09-17 14:50:00,64.52,64.54,64.5,64.52,11414.0,62.9331,62.9526,62.9136,62.9331,11414.0
2024-09-17 15:00:00,64.52,64.52,64.5,64.5,65906.0,62.9331,62.9331,62.9136,62.9136,65906.0
2024-09-17 15:10:00,64.51,64.51,64.4,64.4,187886.0,62.9234,62.9234,62.8161,62.8161,187886.0
2024-09-17 15:20:00,64.38,64.39,64.22,64.35,53997.0,62.7966,62.8063,62.6405,62.7673,53997.0
2024-09-17 15:30:00,64.35,64.39,64.34,64.38,61154.0,62.7673,62.8063,62.7575,62.7966,61154.0
2024-09-17 15:40:00,64.38,64.58,64.38,64.53,159407.0,62.7966,62.9916,62.7966,62.9429,159407.0
2024-09-17 15:50:00,64.54,64.6,64.47,64.54,398263.0,62.9526,63.0111,62.8843,62.9526,398263.0
2024-09-18 09:30:00,64.44,64.57,64.32,64.46,58641.0,62.8551,62.9819,62.738,62.8746,58641.0
2024-09-18 09:40:00,64.46,64.59,64.43,64.49,60266.0,62.8746,63.0014,62.8453,62.9038,60266.0
2024-09-18 09:50:00,64.48,64.53,64.42,64.45,38601.0,62.8941,62.9429,62.8356,62.8648,38601.0
2024-09-18 10:00:00,64.45,64.56,64.43,64.56,41416.0,62.8648,62.9721,62.8453,62.9721,41416.0
2024-09-18 10:10:00,64.56,64.56,64.46,64.46,22471.0,62.9721,62.9721,62.8746,62.8746,22471.0
2024-09-18 10:20:00,64.46,64.61,64.46,64.54,24207.0,62.8746,63.0209,62.8746,62.9526,24207.0
2024-09-18 10:30:00,64.53,64.56,64.49,64.5,36636.0,62.9429,62.9721,62.9038,62.9136,36636.0
2024-09-18 10:40:00,64.5,64.53,64.4,64.42,51233.0,62.9136,62.9429,62.8161,62.8356,51233.0
2024-09-18 10:50:00,64.42,64.51,64.39,64.45,44892.0,62.8356,62.9234,62.8063,62.8648,44892.0
2024-09-18 11:00:00,64.45,64.51,64.45,64.51,15833.0,62.8648,62.9234,62.8648,62.9234,15833.0
2024-09-18 11:10:00,64.5,64.52,64.45,64.48,24707.0,62.9136,62.9331,62.8648,62.8941,24707.0
2024-09-18 11:20:00,64.48,64.5,64.45,64.48,26665.0,62.8941,62.9136,62.8648,62.8941,26665.0
2024-09-18 11:30:00,64.48,64.5,64.39,64.48,49617.0,62.8941,62.9136,62.8063,62.8941,49617.0
2024-09-18 11:40:00,64.48,64.49,64.44,64.47,52553.0,62.8941,62.9038,62.8551,62.8843,52553.0
2024-09-18 11:50:00,64.47,64.53,64.47,64.48,67201.0,62.8843,62.9429,62.8843,62.8941,67201.0
2024-09-18 12:00:00,64.49,64.51,64.31,64.36,31029.0,62.9038,62.9234,62.7283,62.777,31029.0
2024-09-18 12:10:00,64.36,64.43,64.36,64.43,23376.0,62.777,62.8453,62.777,62.8453,23376.0
2024-09-18 12:20:00,64.44,64.48,64.4,64.47,17021.0,62.8551,62.8941,62.8161,62.8843,17021.0
2024-09-18 12:30:00,64.47,64.5,64.44,64.46,24168.0,62.8843,62.9136,62.8551,62.8746,24168.0
2024-09-18 12:40:00,64.45,64.5,64.45,64.5,11723.0,62.8648,62.9136,62.8648,62.9136,11723.0
2024-09-18 12:50:00,64.5,64.54,64.49,64.51,16517.0,62.9136,62.9526,62.9038,62.9234,16517.0
2024-09-18 13:00:00,64.5,64.56,64.5,64.5,18336.0,62.9136,62.9721,62.9136,62.9136,18336.0
2024-09-18 13:10:00,64.51,64.55,64.48,64.54,80713.0,62.9234,62.9624,62.8941,62.9526,80713.0
2024-09-18 13:20:00,64.53,64.54,64.48,64.51,36242.0,62.9429,62.9526,62.8941,62.9234,36242.0
2024-09-18 13:30:00,64.51,64.52,64.49,64.5,44635.0,62.9234,62.9331,62.9038,62.9136,44635.0
2024-09-18 13:40:00,64.5,64.51,64.37,64.39,64283.0,62.9136,62.9234,62.7868,62.8063,64283.0
2024-09-18 13:50:00,64.39,64.41,64.24,64.27,19449.0,62.8063,62.8258,62.66,62.6893,19449.0
2024-09-18 14:00:00,64.28,64.6,64.21,64.25,153649.0,62.699,63.0111,62.6307,62.6698,153649.0
2024-09-18 14:10:00,64.24,64.42,64.14,64.37,96055.0,62.66,62.8356,62.5625,62.7868,96055.0
2024-09-18 14:20:00,64.36,64.38,64.13,64.14,310735.0,62.777,62.7966,62.5527,62.5625,310735.0
2024-09-18 14:30:00,64.06,64.29,63.95,64.16,164511.0,62.4844,62.7088,62.3771,62.582,164511.0
2024-09-18 14:40:00,64.17,64.32,64.12,64.31,80066.0,62.5917,62.738,62.5429,62.7283,80066.0
2024-09-18 14:50:00,64.3,64.3,64.05,64.05,51988.0,62.7185,62.7185,62.4747,62.4747,51988.0
2024-09-18 15:00:00,64.05,64.24,63.88,64.19,55109.0,62.4747,62.66,62.3089,62.6112,55109.0
2024-09-18 15:10:00,64.19,64.45,64.19,64.4,55384.0,62.6112,62.8648,62.6112,62.8161,55384.0
2024-09-18 15:20:00,64.41,64.49,64.25,64.42,44089.0,62.8258,62.9038,62.6698,62.8356,44089.0
2024-09-18 15:30:00,64.42,64.44,64.28,64.35,114491.0,62.8356,62.8551,62.699,62.7673,114491.0
2024-09-18 15:40:00,64.36,64.39,64.13,64.23,162864.0,62.777,62.8063,62.5527,62.6502,162864.0
2024-09-18 15:50:00,64.23,64.42,64.23,64.36,305054.0,62.6502,62.8356,62.6502,62.777,305054.0
2024-09-19 09:30:00,64.27,64.49,63.81,63.81,85300.0,62.6893,62.9038,62.2406,62.2406,85300.0
2024-09-19 09:40:00,63.8,63.99,63.79,63.99,62436.0,62.2308,62.4161,62.2211,62.4161,62436.0
2024-09-19 09:50:00,63.98,64.07,63.8,63.97,90334.0,62.4064,62.4942,62.2308,62.3966,90334.0
2024-09-19 10:00:00,63.94,64.1,63.86,63.86,130572.0,62.3674,62.5234,62.2893,62.2893,130572.0
2024-09-19 10:10:00,63.83,63.94,63.68,63.77,32210.0,62.2601,62.3674,62.1138,62.2016,32210.0
2024-09-19 10:20:00,63.77,63.89,63.67,63.87,60340.0,62.2016,62.3186,62.104,62.2991,60340.0
2024-09-19 10:30:00,63.89,63.95,63.85,63.95,22606.0,62.3186,62.3771,62.2796,62.3771,22606.0
2024-09-19 10:40:00,63.94,64.06,63.93,64.06,29435.0,62.3674,62.4844,62.3576,62.4844,29435.0
2024-09-19 10:50:00,64.05,64.07,63.93,64.02,41213.0,62.4747,62.4942,62.3576,62.4454,41213.0
2024-09-19 11:00:00,64.02,64.07,63.99,64.03,75016.0,62.4454,62.4942,62.4161,62.4552,75016.0
2024-09-19 11:10:00,64.03,64.04,63.82,63.83,98681.0,62.4552,62.4649,62.2503,62.2601,98681.0
2024-09-19 11:20:00,63.82,63.9,63.8,63.88,36795.0,62.2503,62.3284,62.2308,62.3089,36795.0
2024-09-19 11:30:00,63.89,63.89,63.78,63.79,79989.0,62.3186,62.3186,62.2113,62.2211,79989.0
2024-09-19 11:40:00,63.79,63.92,63.75,63.9,122429.0,62.2211,62.3479,62.1821,62.3284,122429.0
2024-09-19 11:50:00,63.9,63.9,63.72,63.74,116327.0,62.3284,62.3284,62.1528,62.1723,116327.0
2024-09-19 12:00:00,63.75,64.03,63.75,64.02,92954.0,62.1821,62.4552,62.1821,62.4454,92954.0
2024-09-19 12:10:00,64.02,64.02,63.92,63.94,20696.0,62.4454,62.4454,62.3479,62.3674,20696.0
2024-09-19 12:20:00,63.94,63.94,63.81,63.93,50726.0,62.3674,62.3674,62.2406,62.3576,50726.0
2024-09-19 12:30:00,63.93,63.95,63.88,63.9,48784.0,62.3576,62.3771,62.3089,62.3284,48784.0
2024-09-19 12:40:00,63.89,63.95,63.88,63.91,42602.0,62.3186,62.3771,62.3089,62.3381,42602.0
2024-09-19 12:50:00,63.91,63.91,63.82,63.83,103217.0,62.3381,62.3381,62.2503,62.2601,103217.0
2024-09-19 13:00:00,63.83,63.91,63.83,63.91,22271.0,62.2601,62.3381,62.2601,62.3381,22271.0
2024-09-19 13:10:00,63.93,64.08,63.91,64.02,52588.0,62.3576,62.5039,62.3381,62.4454,52588.0
2024-09-19 13:20:00,64.01,64.06,63.99,64.02,16635.0,62.4357,62.4844,62.4161,62.4454,16635.0
2024-09-19 13:30:00,64.03,64.08,64.03,64.05,23328.0,62.4552,62.5039,62.4552,62.4747,23328.0
2024-09-19 13:40:00,64.05,64.08,64.0,64.05,55397.0,62.4747,62.5039,62.4259,62.4747,55397.0
2024-09-19 13:50:00,64.06,64.15,64.05,64.11,27663.0,62.4844,62.5722,62.4747,62.5332,27663.0
2024-09-19 14:00:00,64.11,64.21,64.11,64.16,25359.0,62.5332,62.6307,62.5332,62.582,25359.0
2024-09-19 14:10:00,64.15,64.18,64.03,64.09,23173.0,62.5722,62.6015,62.4552,62.5137,23173.0
2024-09-19 14:20:00,64.1,64.11,64.01,64.02,30720.0,62.5234,62.5332,62.4357,62.4454,30720.0
2024-09-19 14:30:00,64.02,64.15,64.01,64.14,50024.0,62.4454,62.5722,62.4357,62.5625,50024.0
2024-09-19 14:40:00,64.14,64.2,64.11,64.12,38697.0,62.5625,62.621,62.5332,62.5429,38697.0
2024-09-19 14:50:00,64.11,64.13,64.08,64.12,49181.0,62.5332,62.5527,62.5039,62.5429,49181.0
2024-09-19 15:00:00,64.13,64.18,64.12,64.14,52187.0,62.5527,62.6015,62.5429,62.5625,52187.0
2024-09-19 15:10:00,64.14,64.15,64.11,64.14,57142.0,62.5625,62.5722,62.5332,62.5625,57142.0
2024-09-19 15:20:00,64.14,64.15,64.05,64.08,61968.0,62.5625,62.5722,62.4747,62.5039,61968.0
2024-09-19 15:30:00,64.08,64.08,63.94,63.98,288739.0,62.5039,62.5039,62.3674,62.4064,288739.0
2024-09-19 15:40:00,63.98,64.02,63.93,64.01,174404.0,62.4064,62.4454,62.3576,62.4357,174404.0
2024-09-19 15:50:00,64.01,64.15,63.99,64.04,591630.0,62.4357,62.5722,62.4161,62.4649,591630.0
2024-09-20 09:30:00,64.33,64.5,64.08,64.49,1207874.0,62.7478,62.9136,62.5039,62.9038,1207874.0
2024-09-20 09:40:00,64.51,64.51,64.3,64.37,38853.0,62.9234,62.9234,62.7185,62.7868,38853.0
2024-09-20 09:50:00,64.37,64.5,64.31,64.47,154198.0,62.7868,62.9136,62.7283,62.8843,154198.0
2024-09-20 10:00:00,64.46,64.49,64.3,64.34,130382.0,62.8746,62.9038,62.7185,62.7575,130382.0
2024-09-20 10:10:00,64.32,64.48,64.31,64.39,93235.0,62.738,62.8941,62.7283,62.8063,93235.0
2024-09-20 10:20:00,64.39,64.46,64.31,64.42,39693.0,62.8063,62.8746,62.7283,62.8356,39693.0
2024-09-20 10:30:00,64.45,64.57,64.44,64.5,104073.0,62.8648,62.9819,62.8551,62.9136,104073.0
2024-09-20 10:40:00,64.5,64.6,64.44,64.51,57490.0,62.9136,63.0111,62.8551,62.9234,57490.0
2024-09-20 10:50:00,64.52,64.52,64.4,64.4,62008.0,62.9331,62.9331,62.8161,62.8161,62008.0
2024-09-20 11:00:00,64.4,64.59,64.39,64.56,90287.0,62.8161,63.0014,62.8063,62.9721,90287.0
2024-09-20 11:10:00,64.56,64.62,64.41,64.47,67132.0,62.9721,63.0307,62.8258,62.8843,67132.0
2024-09-20 11:20:00,64.47,64.5,64.4,64.49,50482.0,62.8843,62.9136,62.8161,62.9038,50482.0
2024-09-20 11:30:00,64.5,64.55,64.44,64.49,50596.0,62.9136,62.9624,62.8551,62.9038,50596.0
2024-09-20 11:40:00,64.49,64.61,64.48,64.6,47064.0,62.9038,63.0209,62.8941,63.0111,47064.0
2024-09-20 11:50:00,64.61,64.62,64.38,64.39,26006.0,63.0209,63.0307,62.7966,62.8063,26006.0
2024-09-20 12:00:00,64.39,64.48,64.39,64.43,61393.0,62.8063,62.8941,62.8063,62.8453,61393.0
2024-09-20 12:10:00,64.44,64.47,64.39,64.42,134113.0,62.8551,62.8843,62.8063,62.8356,134113.0
2024-09-20 12:20:00,64.43,64.51,64.4,64.46,21320.0,62.8453,62.9234,62.8161,62.8746,21320.0
2024-09-20 12:30:00,64.47,64.54,64.45,64.49,27163.0,62.8843,62.9526,62.8648,62.9038,27163.0
2024-09-20 12:40:00,64.49,64.54,64.48,64.51,34149.0,62.9038,62.9526,62.8941,62.9234,34149.0
2024-09-20 12:50:00,64.51,64.52,64.45,64.48,23729.0,62.9234,62.9331,62.8648,62.8941,23729.0
2024-09-20 13:00:00,64.48,64.62,64.47,64.62,34389.0,62.8941,63.0307,62.8843,63.0307,34389.0
2024-09-20 13:10:00,64.62,64.68,64.55,64.56,56833.0,63.0307,63.0892,62.9624,62.9721,56833.0
2024-09-20 13:20:00,64.56,64.63,64.5,64.62,16106.0,62.9721,63.0404,62.9136,63.0307,16106.0
2024-09-20 13:30:00,64.63,64.63,64.55,64.55,9923.0,63.0404,63.0404,62.9624,62.9624,9923.0
2024-09-20 13:40:00,64.56,64.64,64.54,64.62,12993.0,62.9721,63.0502,62.9526,63.0307,12993.0
2024-09-20 13:50:00,64.63,64.63,64.56,64.6,24697.0,63.0404,63.0404,62.9721,63.0111,24697.0
2024-09-20 14:00:00,64.6,64.6,64.49,64.49,34170.0,63.0111,63.0111,62.9038,62.9038,34170.0
2024-09-20 14:10:00,64.49,64.55,64.47,64.5,34059.0,62.9038,62.9624,62.8843,62.9136,34059.0
2024-09-20 14:20:00,64.5,64.55,64.48,64.51,56199.0,62.9136,62.9624,62.8941,62.9234,56199.0
2024-09-20 14:30:00,64.5,64.54,64.46,64.49,38987.0,62.9136,62.9526,62.8746,62.9038,38987.0
2024-09-20 14:40:00,64.49,64.58,64.47,64.56,44224.0,62.9038,62.9916,62.8843,62.9721,44224.0
2024-09-20 14:50:00,64.56,64.63,64.54,64.54,51531.0,62.9721,63.0404,62.9526,62.9526,51531.0
2024-09-20 15:00:00,64.54,64.56,64.51,64.53,48535.0,62.9526,62.9721,62.9234,62.9429,48535.0
2024-09-20 15:10:00,64.53,64.53,64.45,64.46,45589.0,62.9429,62.9429,62.8648,62.8746,45589.0
2024-09-20 15:20:00,64.47,64.49,64.42,64.42,89585.0,62.8843,62.9038,62.8356,62.8356,89585.0
2024-09-20 15:30:00,64.43,64.51,64.43,64.45,188302.0,62.8453,62.9234,62.8453,62.8648,188302.0
2024-09-20 15:40:00,64.45,64.46,64.3,64.3,288292.0,62.8648,62.8746,62.7185,62.7185,288292.0
2024-09-20 15:50:00,64.31,64.38,64.05,64.12,629602.0,62.7283,62.7966,62.4747,62.5429,629602.0
2024-09-23 09:30:00,64.35,64.36,64.05,64.11,46581.0,62.7673,62.777,62.4747,62.5332,46581.0
2024-09-23 09:40:00,64.09,64.11,63.77,63.8,29148.0,62.5137,62.5332,62.2016,62.2308,29148.0
2024-09-23 09:50:00,63.79,63.97,63.78,63.97,22191.0,62.2211,62.3966,62.2113,62.3966,22191.0
2024-09-23 10:00:00,63.99,64.01,63.8,63.8,19416.0,62.4161,62.4357,62.2308,62.2308,19416.0
2024-09-23 10:10:00,63.8,63.89,63.75,63.89,26466.0,62.2308,62.3186,62.1821,62.3186,26466.0
2024-09-23 10:20:00,63.87,64.0,63.87,64.0,18093.0,62.2991,62.4259,62.2991,62.4259,18093.0
2024-09-23 10:30:00,63.99,64.06,63.89,64.06,21727.0,62.4161,62.4844,62.3186,62.4844,21727.0
2024-09-23 10:40:00,64.04,64.14,64.02,64.05,21365.0,62.4649,62.5625,62.4454,62.4747,21365.0
2024-09-23 10:50:00,64.05,64.14,64.04,64.09,14382.0,62.4747,62.5625,62.4649,62.5137,14382.0
2024-09-23 11:00:00,64.09,64.15,64.07,64.08,18086.0,62.5137,62.5722,62.4942,62.5039,18086.0
2024-09-23 11:10:00,64.08,64.17,64.08,64.15,10989.0,62.5039,62.5917,62.5039,62.5722,10989.0
2024-09-23 11:20:00,64.15,64.26,64.12,64.24,21625.0,62.5722,62.6795,62.5429,62.66,21625.0
2024-09-23 11:30:00,64.24,64.26,64.17,64.24,13065.0,62.66,62.6795,62.5917,62.66,13065.0
2024-09-23 11:40:00,64.23,64.23,64.13,64.13,14219.0,62.6502,62.6502,62.5527,62.5527,14219.0
2024-09-23 11:50:00,64.14,64.14,64.0,64.04,18184.0,62.5625,62.5625,62.4259,62.4649,18184.0
2024-09-23 12:00:00,64.03,64.15,64.02,64.15,15462.0,62.4552,62.5722,62.4454,62.5722,15462.0
2024-09-23 12:10:00,64.14,64.16,64.11,64.15,17106.0,62.5625,62.582,62.5332,62.5722,17106.0
2024-09-23 12:20:00,64.15,64.18,64.1,64.12,18505.0,62.5722,62.6015,62.5234,62.5429,18505.0
2024-09-23 12:30:00,64.12,64.15,64.09,64.1,7002.0,62.5429,62.5722,62.5137,62.5234,7002.0
2024-09-23 12:40:00,64.1,64.11,64.05,64.06,17156.0,62.5234,62.5332,62.4747,62.4844,17156.0
2024-09-23 12:50:00,64.06,64.09,64.05,64.05,5231.0,62.4844,62.5137,62.4747,62.4747,5231.0
2024-09-23 13:00:00,64.06,64.07,64.01,64.02,10574.0,62.4844,62.4942,62.4357,62.4454,10574.0
2024-09-23 13:10:00,64.03,64.05,64.01,64.04,6676.0,62.4552,62.4747,62.4357,62.4649,6676.0
2024-09-23 13:20:00,64.05,64.05,63.99,64.03,6569.0,62.4747,62.4747,62.4161,62.4552,6569.0
2024-09-23 13:30:00,64.04,64.05,63.97,63.98,11505.0,62.4649,62.4747,62.3966,62.4064,11505.0
2024-09-23 13:40:00,63.98,64.0,63.93,63.94,20780.0,62.4064,62.4259,62.3576,62.3674,20780.0
2024-09-23 13:50:00,63.94,63.96,63.85,63.91,19532.0,62.3674,62.3869,62.2796,62.3381,19532.0
2024-09-23 14:00:00,63.91,63.94,63.89,63.93,8440.0,62.3381,62.3674,62.3186,62.3576,8440.0
2024-09-23 14:10:00,63.94,63.95,63.91,63.95,10239.0,62.3674,62.3771,62.3381,62.3771,10239.0
2024-09-23 14:20:00,63.94,63.94,63.88,63.9,12055.0,62.3674,62.3674,62.3089,62.3284,12055.0
2024-09-23 14:30:00,63.9,63.91,63.85,63.89,18016.0,62.3284,62.3381,62.2796,62.3186,18016.0
2024-09-23 14:40:00,63.9,63.91,63.88,63.89,11098.0,62.3284,62.3381,62.3089,62.3186,11098.0
2024-09-23 14:50:00,63.89,63.96,63.89,63.96,15018.0,62.3186,62.3869,62.3186,62.3869,15018.0
2024-09-23 15:00:00,63.96,63.96,63.9,63.94,21997.0,62.3869,62.3869,62.3284,62.3674,21997.0
2024-09-23 15:10:00,63.95,63.99,63.93,63.95,21282.0,62.3771,62.4161,62.3576,62.3771,21282.0
2024-09-23 15:20:00,63.94,63.96,63.87,63.9,15867.0,62.3674,62.3869,62.2991,62.3284,15867.0
2024-09-23 15:30:00,63.91,64.0,63.89,63.99,31654.0,62.3381,62.4259,62.3186,62.4161,31654.0
2024-09-23 15:40:00,64.0,64.07,63.96,64.03,50573.0,62.4259,62.4942,62.3869,62.4552,50573.0
2024-09-23 15:50:00,64.04,64.07,63.93,63.97,236320.0,62.4649,62.4942,62.3576,62.3966,236320.0
2024-09-24 09:30:00,63.69,64.06,63.41,63.92,62581.0,62.1235,62.4844,61.8504,62.3479,62581.0
2024-09-24 09:40:00,63.92,64.16,63.79,64.16,39921.0,62.3479,62.582,62.2211,62.582,39921.0
2024-09-24 09:50:00,64.14,64.27,64.1,64.23,41534.0,62.5625,62.6893,62.5234,62.6502,41534.0
2024-09-24 10:00:00,64.22,64.41,64.19,64.41,51054.0,62.6405,62.8258,62.6112,62.8258,51054.0
2024-09-24 10:10:00,64.39,64.39,64.22,64.37,29099.0,62.8063,62.8063,62.6405,62.7868,29099.0
2024-09-24 10:20:00,64.36,64.43,64.29,64.42,48103.0,62.777,62.8453,62.7088,62.8356,48103.0
2024-09-24 10:30:00,64.42,64.48,64.37,64.47,52656.0,62.8356,62.8941,62.7868,62.8843,52656.0
2024-09-24 10:40:00,64.47,64.57,64.45,64.52,58607.0,62.8843,62.9819,62.8648,62.9331,58607.0
2024-09-24 10:50:00,64.54,64.66,64.47,64.57,80796.0,62.9526,63.0697,62.8843,62.9819,80796.0
2024-09-24 11:00:00,64.56,64.67,64.54,64.59,85249.0,62.9721,63.0794,62.9526,63.0014,85249.0
2024-09-24 11:10:00,64.59,64.79,64.58,64.69,83929.0,63.0014,63.1965,62.9916,63.0989,83929.0
2024-09-24 11:20:00,64.68,64.68,64.59,64.64,33451.0,63.0892,63.0892,63.0014,63.0502,33451.0
2024-09-24 11:30:00,64.64,64.66,64.46,64.47,55773.0,63.0502,63.0697,62.8746,62.8843,55773.0
2024-09-24 11:40:00,64.44,64.59,64.42,64.5,116628.0,62.8551,63.0014,62.8356,62.9136,116628.0
2024-09-24 11:50:00,64.49,64.55,64.45,64.48,34908.0,62.9038,62.9624,62.8648,62.8941,34908.0
2024-09-24 12:00:00,64.48,64.57,64.37,64.57,41590.0,62.8941,62.9819,62.7868,62.9819,41590.0
2024-09-24 12:10:00,64.59,64.73,64.54,64.69,30933.0,63.0014,63.1379,62.9526,63.0989,30933.0
2024-09-24 12:20:00,64.7,64.7,64.6,64.61,19853.0,63.1087,63.1087,63.0111,63.0209,19853.0
2024-09-24 12:30:00,64.61,64.66,64.6,64.61,17347.0,63.0209,63.0697,63.0111,63.0209,17347.0
2024-09-24 12:40:00,64.62,64.65,64.59,64.6,25774.0,63.0307,63.0599,63.0014,63.0111,25774.0
2024-09-24 12:50:00,64.61,64.61,64.57,64.58,19025.0,63.0209,63.0209,62.9819,62.9916,19025.0
2024-09-24 13:00:00,64.58,64.59,64.53,64.53,33650.0,62.9916,63.0014,62.9429,62.9429,33650.0
2024-09-24 13:10:00,64.53,64.56,64.46,64.46,52243.0,62.9429,62.9721,62.8746,62.8746,52243.0
2024-09-24 13:20:00,64.45,64.49,64.34,64.44,40726.0,62.8648,62.9038,62.7575,62.8551,40726.0
2024-09-24 13:30:00,64.44,64.47,64.38,64.42,34991.0,62.8551,62.8843,62.7966,62.8356,34991.0
2024-09-24 13:40:00,64.42,64.46,64.4,64.42,27143.0,62.8356,62.8746,62.8161,62.8356,27143.0
2024-09-24 13:50:00,64.42,64.44,64.32,64.39,66337.0,62.8356,62.8551,62.738,62.8063,66337.0
2024-09-24 14:00:00,64.39,64.46,64.35,64.37,68575.0,62.8063,62.8746,62.7673,62.7868,68575.0
2024-09-24 14:10:00,64.37,64.38,64.21,64.24,54650.0,62.7868,62.7966,62.6307,62.66,54650.0
2024-09-24 14:20:00,64.24,64.3,64.22,64.28,19453.0,62.66,62.7185,62.6405,62.699,19453.0
2024-09-24 14:30:00,64.28,64.29,64.22,64.29,15464.0,62.699,62.7088,62.6405,62.7088,15464.0
2024-09-24 14:40:00,64.28,64.32,64.27,64.31,14432.0,62.699,62.738,62.6893,62.7283,14432.0
2024-09-24 14:50:00,64.31,64.32,64.2,64.21,22857.0,62.7283,62.738,62.621,62.6307,22857.0
2024-09-24 15:00:00,64.2,64.22,64.18,64.22,12577.0,62.621,62.6405,62.6015,62.6405,12577.0
2024-09-24 15:10:00,64.22,64.23,64.13,64.22,48048.0,62.6405,62.6502,62.5527,62.6405,48048.0
2024-09-24 15:20:00,64.21,64.36,64.2,64.33,79500.0,62.6307,62.777,62.621,62.7478,79500.0
2024-09-24 15:30:00,64.33,64.36,64.25,64.25,58621.0,62.7478,62.777,62.6698,62.6698,58621.0
2024-09-24 15:40:00,64.26,64.31,64.2,64.2,80943.0,62.6795,62.7283,62.621,62.621,80943.0
2024-09-24 15:50:00,64.19,64.25,64.06,64.17,386139.0,62.6112,62.6698,62.4844,62.5917,386139.0
2024-09-25 09:30:00,64.48,64.55,64.25,64.37,43477.0,62.8941,62.9624,62.6698,62.7868,43477.0
2024-09-25 09:40:00,64.38,64.52,64.32,64.38,22875.0,62.7966,62.9331,62.738,62.7966,22875.0
2024-09-25 09:50:00,64.38,64.42,64.22,64.23,36373.0,62.7966,62.8356,62.6405,62.6502,36373.0
2024-09-25 10:00:00,64.21,64.34,64.17,64.27,26183.0,62.6307,62.7575,62.5917,62.6893,26183.0
2024-09-25 10:10:00,64.27,64.32,64.22,64.22,33928.0,62.6893,62.738,62.6405,62.6405,33928.0
2024-09-25 10:20:00,64.23,64.33,64.2,64.31,20546.0,62.6502,62.7478,62.621,62.7283,20546.0
2024-09-25 10:30:00,64.31,64.32,64.1,64.1,61197.0,62.7283,62.738,62.5234,62.5234,61197.0
2024-09-25 10:40:00,64.09,64.09,63.94,63.98,16396.0,62.5137,62.5137,62.3674,62.4064,16396.0
2024-09-25 10:50:00,63.99,64.12,63.99,64.1,14992.0,62.4161,62.5429,62.4161,62.5234,14992.0
2024-09-25 11:00:00,64.12,64.14,63.97,64.02,15817.0,62.5429,62.5625,62.3966,62.4454,15817.0
2024-09-25 11:10:00,64.02,64.13,63.96,64.13,37878.0,62.4454,62.5527,62.3869,62.5527,37878.0
2024-09-25 11:20:00,64.12,64.21,64.05,64.19,55610.0,62.5429,62.6307,62.4747,62.6112,55610.0
2024-09-25 11:30:00,64.19,64.24,64.14,64.2,18726.0,62.6112,62.66,62.5625,62.621,18726.0
2024-09-25 11:40:00,64.2,64.27,64.19,64.2,17089.0,62.621,62.6893,62.6112,62.621,17089.0
2024-09-25 11:50:00,64.2,64.29,64.19,64.29,31029.0,62.621,62.7088,62.6112,62.7088,31029.0
2024-09-25 12:00:00,64.29,64.29,64.22,64.26,14699.0,62.7088,62.7088,62.6405,62.6795,14699.0
2024-09-25 12:10:00,64.26,64.29,64.19,64.25,26149.0,62.6795,62.7088,62.6112,62.6698,26149.0
2024-09-25 12:20:00,64.24,64.24,64.15,64.21,15681.0,62.66,62.66,62.5722,62.6307,15681.0
2024-09-25 12:30:00,64.21,64.24,64.16,64.2,14465.0,62.6307,62.66,62.582,62.621,14465.0
2024-09-25 12:40:00,64.21,64.21,64.06,64.08,70644.0,62.6307,62.6307,62.4844,62.5039,70644.0
2024-09-25 12:50:00,64.08,64.1,63.99,64.0,31926.0,62.5039,62.5234,62.4161,62.4259,31926.0
2024-09-25 13:00:00,64.01,64.01,63.9,63.99,59460.0,62.4357,62.4357,62.3284,62.4161,59460.0
2024-09-25 13:10:00,63.99,64.0,63.91,63.92,45245.0,62.4161,62.4259,62.3381,62.3479,45245.0
2024-09-25 13:20:00,63.92,64.01,63.91,63.95,25591.0,62.3479,62.4357,62.3381,62.3771,25591.0
2024-09-25 13:30:00,63.96,63.98,63.92,63.98,24142.0,62.3869,62.4064,62.3479,62.4064,24142.0
2024-09-25 13:40:00,63.98,64.07,63.97,64.06,15437.0,62.4064,62.4942,62.3966,62.4844,15437.0
2024-09-25 13:50:00,64.06,64.12,64.05,64.12,15743.0,62.4844,62.5429,62.4747,62.5429,15743.0
2024-09-25 14:00:00,64.12,64.12,64.06,64.08,16685.0,62.5429,62.5429,62.4844,62.5039,16685.0
2024-09-25 14:10:00,64.08,64.14,64.06,64.13,18008.0,62.5039,62.5625,62.4844,62.5527,18008.0
2024-09-25 14:20:00,64.14,64.18,64.12,64.15,14485.0,62.5625,62.6015,62.5429,62.5722,14485.0
2024-09-25 14:30:00,64.14,64.22,64.12,64.2,17310.0,62.5625,62.6405,62.5429,62.621,17310.0
2024-09-25 14:40:00,64.2,64.23,64.14,64.16,22680.0,62.621,62.6502,62.5625,62.582,22680.0
2024-09-25 14:50:00,64.16,64.16,64.08,64.09,12778.0,62.582,62.582,62.5039,62.5137,12778.0
2024-09-25 15:00:00,64.08,64.1,64.02,64.05,14537.0,62.5039,62.5234,62.4454,62.4747,14537.0
2024-09-25 15:10:00,64.06,64.08,63.96,63.97,42839.0,62.4844,62.5039,62.3869,62.3966,42839.0
2024-09-25 15:20:00,63.97,64.03,63.96,64.03,74214.0,62.3966,62.4552,62.3869,62.4552,74214.0
2024-09-25 15:30:00,64.03,64.17,64.02,64.14,63249.0,62.4552,62.5917,62.4454,62.5625,63249.0
2024-09-25 15:40:00,64.14,64.19,64.09,64.19,43213.0,62.5625,62.6112,62.5137,62.6112,43213.0
2024-09-25 15:50:00,64.19,64.29,64.16,64.18,297516.0,62.6112,62.7088,62.582,62.6015,297516.0
2024-09-26 09:30:00,63.95,64.12,63.87,64.08,92430.0,62.3771,62.5429,62.2991,62.5039,92430.0
2024-09-26 09:40:00,64.07,64.23,64.04,64.22,15998.0,62.4942,62.6502,62.4649,62.6405,15998.0
2024-09-26 09:50:00,64.2,64.24,64.07,64.09,10993.0,62.621,62.66,62.4942,62.5137,10993.0
2024-09-26 10:00:00,64.1,64.13,63.94,64.0,26918.0,62.5234,62.5527,62.3674,62.4259,26918.0
2024-09-26 10:10:00,63.99,64.03,63.95,64.01,65847.0,62.4161,62.4552,62.3771,62.4357,65847.0
2024-09-26 10:20:00,64.02,64.07,63.97,64.03,14785.0,62.4454,62.4942,62.3966,62.4552,14785.0
2024-09-26 10:30:00,64.04,64.12,63.96,64.02,41646.0,62.4649,62.5429,62.3869,62.4454,41646.0
2024-09-26 10:40:00,64.01,64.25,63.95,64.25,24459.0,62.4357,62.6698,62.3771,62.6698,24459.0
2024-09-26 10:50:00,64.25,64.47,64.24,64.42,23216.0,62.6698,62.8843,62.66,62.8356,23216.0
2024-09-26 11:00:00,64.4,64.44,64.27,64.31,16506.0,62.8161,62.8551,62.6893,62.7283,16506.0
2024-09-26 11:10:00,64.31,64.37,64.24,64.37,29159.0,62.7283,62.7868,62.66,62.7868,29159.0
2024-09-26 11:20:00,64.36,64.38,64.3,64.31,18774.0,62.777,62.7966,62.7185,62.7283,18774.0
2024-09-26 11:30:00,64.31,64.32,64.25,64.28,9727.0,62.7283,62.738,62.6698,62.699,9727.0
2024-09-26 11:40:00,64.28,64.29,64.18,64.21,15690.0,62.699,62.7088,62.6015,62.6307,15690.0
2024-09-26 11:50:00,64.2,64.21,64.11,64.11,10286.0,62.621,62.6307,62.5332,62.5332,10286.0
2024-09-26 12:00:00,64.11,64.17,64.11,64.17,10461.0,62.5332,62.5917,62.5332,62.5917,10461.0
2024-09-26 12:10:00,64.16,64.22,64.15,64.21,19513.0,62.582,62.6405,62.5722,62.6307,19513.0
2024-09-26 12:20:00,64.2,64.21,64.15,64.16,12088.0,62.621,62.6307,62.5722,62.582,12088.0
2024-09-26 12:30:00,64.15,64.17,64.12,64.16,14101.0,62.5722,62.5917,62.5429,62.582,14101.0
2024-09-26 12:40:00,64.15,64.17,64.09,64.11,6060.0,62.5722,62.5917,62.5137,62.5332,6060.0
2024-09-26 12:50:00,64.12,64.16,64.1,64.11,12557.0,62.5429,62.582,62.5234,62.5332,12557.0
2024-09-26 13:00:00,64.11,64.2,64.11,64.16,9089.0,62.5332,62.621,62.5332,62.582,9089.0
2024-09-26 13:10:00,64.16,64.17,64.13,64.15,13885.0,62.582,62.5917,62.5527,62.5722,13885.0
2024-09-26 13:20:00,64.16,64.2,64.13,64.19,14943.0,62.582,62.621,62.5527,62.6112,14943.0
2024-09-26 13:30:00,64.2,64.27,64.19,64.27,13646.0,62.621,62.6893,62.6112,62.6893,13646.0
2024-09-26 13:40:00,64.27,64.27,64.18,64.2,13459.0,62.6893,62.6893,62.6015,62.621,13459.0
2024-09-26 13:50:00,64.2,64.2,64.08,64.11,10675.0,62.621,62.621,62.5039,62.5332,10675.0
2024-09-26 14:00:00,64.11,64.11,64.06,64.07,9012.0,62.5332,62.5332,62.4844,62.4942,9012.0
2024-09-26 14:10:00,64.07,64.14,64.02,64.1,21235.0,62.4942,62.5625,62.4454,62.5234,21235.0
2024-09-26 14:20:00,64.09,64.09,64.03,64.03,9573.0,62.5137,62.5137,62.4552,62.4552,9573.0
2024-09-26 14:30:00,64.02,64.02,63.96,64.01,18829.0,62.4454,62.4454,62.3869,62.4357,18829.0
2024-09-26 14:40:00,64.01,64.01,63.97,64.0,16179.0,62.4357,62.4357,62.3966,62.4259,16179.0
2024-09-26 14:50:00,64.01,64.07,63.99,64.05,20137.0,62.4357,62.4942,62.4161,62.4747,20137.0
2024-09-26 15:00:00,64.07,64.09,64.01,64.02,20281.0,62.4942,62.5137,62.4357,62.4454,20281.0
2024-09-26 15:10:00,64.02,64.02,63.89,63.9,25879.0,62.4454,62.4454,62.3186,62.3284,25879.0
2024-09-26 15:20:00,63.9,63.9,63.79,63.88,28307.0,62.3284,62.3284,62.2211,62.3089,28307.0
2024-09-26 15:30:00,63.88,63.88,63.74,63.78,21493.0,62.3089,62.3089,62.1723,62.2113,21493.0
2024-09-26 15:40:00,63.78,63.81,63.76,63.77,30323.0,62.2113,62.2406,62.1918,62.2016,30323.0
2024-09-26 15:50:00,63.76,64.03,63.75,63.99,139576.0,62.1918,62.4552,62.1821,62.4161,139576.0
2024-09-27 09:30:00,64.24,64.6,64.13,64.49,68987.0,62.66,63.0111,62.5527,62.9038,68987.0
2024-09-27 09:40:00,64.51,64.56,64.4,64.44,23591.0,62.9234,62.9721,62.8161,62.8551,23591.0
2024-09-27 09:50:00,64.45,64.67,64.4,64.55,17969.0,62.8648,63.0794,62.8161,62.9624,17969.0
2024-09-27 10:00:00,64.56,64.63,64.47,64.56,15724.0,62.9721,63.0404,62.8843,62.9721,15724.0
2024-09-27 10:10:00,64.55,64.67,64.55,64.65,47815.0,62.9624,63.0794,62.9624,63.0599,47815.0
2024-09-27 10:20:00,64.64,64.65,64.56,64.61,36146.0,63.0502,63.0599,62.9721,63.0209,36146.0
2024-09-27 10:30:00,64.6,64.78,64.59,64.64,25113.0,63.0111,63.1867,63.0014,63.0502,25113.0
2024-09-27 10:40:00,64.65,64.65,64.54,64.58,8972.0,63.0599,63.0599,62.9526,62.9916,8972.0
2024-09-27 10:50:00,64.57,64.63,64.55,64.6,10671.0,62.9819,63.0404,62.9624,63.0111,10671.0
2024-09-27 11:00:00,64.59,64.7,64.59,64.68,19339.0,63.0014,63.1087,63.0014,63.0892,19339.0
2024-09-27 11:10:00,64.68,64.79,64.66,64.78,22288.0,63.0892,63.1965,63.0697,63.1867,22288.0
2024-09-27 11:20:00,64.78,64.78,64.73,64.74,12762.0,63.1867,63.1867,63.1379,63.1477,12762.0
2024-09-27 11:30:00,64.75,64.83,64.74,64.77,10872.0,63.1575,63.2355,63.1477,63.177,10872.0
2024-09-27 11:40:00,64.76,64.76,64.67,64.69,6006.0,63.1672,63.1672,63.0794,63.0989,6006.0
2024-09-27 11:50:00,64.67,64.71,64.62,64.63,9406.0,63.0794,63.1184,63.0307,63.0404,9406.0
2024-09-27 12:00:00,64.64,64.66,64.62,64.66,7841.0,63.0502,63.0697,63.0307,63.0697,7841.0
2024-09-27 12:10:00,64.67,64.71,64.66,64.69,8151.0,63.0794,63.1184,63.0697,63.0989,8151.0
2024-09-27 12:20:00,64.69,64.7,64.63,64.63,6143.0,63.0989,63.1087,63.0404,63.0404,6143.0
2024-09-27 12:30:00,64.63,64.63,64.56,64.57,7086.0,63.0404,63.0404,62.9721,62.9819,7086.0
2024-09-27 12:40:00,64.57,64.58,64.49,64.5,7739.0,62.9819,62.9916,62.9038,62.9136,7739.0
2024-09-27 12:50:00,64.49,64.51,64.48,64.48,7257.0,62.9038,62.9234,62.8941,62.8941,7257.0
2024-09-27 13:00:00,64.48,64.5,64.42,64.42,5298.0,62.8941,62.9136,62.8356,62.8356,5298.0
2024-09-27 13:10:00,64.41,64.57,64.41,64.56,100313.0,62.8258,62.9819,62.8258,62.9721,100313.0
2024-09-27 13:20:00,64.58,64.6,64.54,64.55,11951.0,62.9916,63.0111,62.9526,62.9624,11951.0
2024-09-27 13:30:00,64.56,64.6,64.56,64.59,7405.0,62.9721,63.0111,62.9721,63.0014,7405.0
2024-09-27 13:40:00,64.59,64.6,64.57,64.58,16642.0,63.0014,63.0111,62.9819,62.9916,16642.0
2024-09-27 13:50:00,64.58,64.63,64.57,64.62,20125.0,62.9916,63.0404,62.9819,63.0307,20125.0
2024-09-27 14:00:00,64.61,64.73,64.6,64.73,18686.0,63.0209,63.1379,63.0111,63.1379,18686.0
2024-09-27 14:10:00,64.73,64.75,64.67,64.72,12025.0,63.1379,63.1575,63.0794,63.1282,12025.0
2024-09-27 14:20:00,64.71,64.74,64.64,64.74,15547.0,63.1184,63.1477,63.0502,63.1477,15547.0
2024-09-27 14:30:00,64.73,64.73,64.65,64.67,14328.0,63.1379,63.1379,63.0599,63.0794,14328.0
2024-09-27 14:40:00,64.67,64.67,64.59,64.61,18451.0,63.0794,63.0794,63.0014,63.0209,18451.0
2024-09-27 14:50:00,64.61,64.62,64.58,64.61,29253.0,63.0209,63.0307,62.9916,63.0209,29253.0
2024-09-27 15:00:00,64.61,64.63,64.58,64.59,33751.0,63.0209,63.0404,62.9916,63.0014,33751.0
2024-09-27 15:10:00,64.59,64.68,64.59,64.66,19865.0,63.0014,63.0892,63.0014,63.0697,19865.0
2024-09-27 15:20:00,64.66,64.7,64.65,64.65,16275.0,63.0697,63.1087,63.0599,63.0599,16275.0
2024-09-27 15:30:00,64.64,64.68,64.62,64.64,21937.0,63.0502,63.0892,63.0307,63.0502,21937.0
2024-09-27 15:40:00,64.64,64.64,64.55,64.61,30909.0,63.0502,63.0502,62.9624,63.0209,30909.0
2024-09-27 15:50:00,64.6,64.62,64.5,64.58,164935.0,63.0111,63.0307,62.9136,62.9916,164935.0
2024-09-30 09:30:00,64.9,65.14,64.39,64.59,94578.0,63.3038,63.5379,62.8063,63.0014,94578.0
2024-09-30 09:40:00,64.6,64.76,64.46,64.69,29342.0,63.0111,63.1672,62.8746,63.0989,29342.0
2024-09-30 09:50:00,64.68,64.96,64.68,64.95,32443.0,63.0892,63.3623,63.0892,63.3525,32443.0
2024-09-30 10:00:00,64.94,65.11,64.92,65.02,31012.0,63.3428,63.5086,63.3233,63.4208,31012.0
2024-09-30 10:10:00,65.02,65.18,65.02,65.11,26715.0,63.4208,63.5769,63.4208,63.5086,26715.0
2024-09-30 10:20:00,65.08,65.17,65.06,65.08,33667.0,63.4793,63.5671,63.4598,63.4793,33667.0
2024-09-30 10:30:00,65.08,65.09,64.98,65.05,27988.0,63.4793,63.4891,63.3818,63.4501,27988.0
2024-09-30 10:40:00,65.05,65.12,65.0,65.05,36592.0,63.4501,63.5184,63.4013,63.4501,36592.0
2024-09-30 10:50:00,65.04,65.13,64.97,65.13,19734.0,63.4403,63.5281,63.372,63.5281,19734.0
2024-09-30 11:00:00,65.14,65.16,65.05,65.08,26639.0,63.5379,63.5574,63.4501,63.4793,26639.0
2024-09-30 11:10:00,65.08,65.08,64.86,64.88,20111.0,63.4793,63.4793,63.2647,63.2843,20111.0
2024-09-30 11:20:00,64.88,64.95,64.86,64.87,20788.0,63.2843,63.3525,63.2647,63.2745,20788.0
2024-09-30 11:30:00,64.87,65.0,64.86,64.98,24530.0,63.2745,63.4013,63.2647,63.3818,24530.0
2024-09-30 11:40:00,64.98,65.03,64.96,65.0,29636.0,63.3818,63.4306,63.3623,63.4013,29636.0
2024-09-30 11:50:00,64.99,65.11,64.96,65.09,29534.0,63.3916,63.5086,63.3623,63.4891,29534.0
2024-09-30 12:00:00,65.09,65.1,65.04,65.05,24274.0,63.4891,63.4988,63.4403,63.4501,24274.0
2024-09-30 12:10:00,65.05,65.1,65.04,65.06,34559.0,63.4501,63.4988,63.4403,63.4598,34559.0
2024-09-30 12:20:00,65.06,65.1,65.04,65.09,21317.0,63.4598,63.4988,63.4403,63.4891,21317.0
2024-09-30 12:30:00,65.09,65.16,65.08,65.16,31631.0,63.4891,63.5574,63.4793,63.5574,31631.0
2024-09-30 12:40:00,65.16,65.16,65.09,65.1,42708.0,63.5574,63.5574,63.4891,63.4988,42708.0
2024-09-30 12:50:00,65.09,65.17,65.08,65.17,28854.0,63.4891,63.5671,63.4793,63.5671,28854.0
2024-09-30 13:00:00,65.17,65.22,65.14,65.19,32204.0,63.5671,63.6159,63.5379,63.5866,32204.0
2024-09-30 13:10:00,65.19,65.22,65.14,65.18,28035.0,63.5866,63.6159,63.5379,63.5769,28035.0
2024-09-30 13:20:00,65.17,65.24,65.15,65.2,20587.0,63.5671,63.6354,63.5476,63.5964,20587.0
2024-09-30 13:30:00,65.2,65.23,65.18,65.23,25359.0,63.5964,63.6256,63.5769,63.6256,25359.0
2024-09-30 13:40:00,65.23,65.3,65.21,65.28,30735.0,63.6256,63.6939,63.6061,63.6744,30735.0
2024-09-30 13:50:00,65.28,65.29,65.18,65.23,38830.0,63.6744,63.6842,63.5769,63.6256,38830.0
2024-09-30 14:00:00,65.22,65.29,65.21,65.25,26955.0,63.6159,63.6842,63.6061,63.6452,26955.0
2024-09-30 14:10:00,65.25,65.25,65.14,65.17,32949.0,63.6452,63.6452,63.5379,63.5671,32949.0
2024-09-30 14:20:00,65.16,65.17,65.07,65.17,38924.0,63.5574,63.5671,63.4696,63.5671,38924.0
2024-09-30 14:30:00,65.17,65.24,65.17,65.2,29326.0,63.5671,63.6354,63.5671,63.5964,29326.0
2024-09-30 14:40:00,65.2,65.21,65.15,65.16,26322.0,63.5964,63.6061,63.5476,63.5574,26322.0
2024-09-30 14:50:00,65.17,65.19,65.13,65.17,23824.0,63.5671,63.5866,63.5281,63.5671,23824.0
2024-09-30 15:00:00,65.17,65.25,65.15,65.25,37034.0,63.5671,63.6452,63.5476,63.6452,37034.0
2024-09-30 15:10:00,65.25,65.31,65.24,65.31,42416.0,63.6452,63.7037,63.6354,63.7037,42416.0
2024-09-30 15:20:00,65.31,65.31,65.24,65.25,37773.0,63.7037,63.7037,63.6354,63.6452,37773.0
2024-09-30 15:30:00,65.26,65.37,65.22,65.36,59833.0,63.6549,63.7622,63.6159,63.7525,59833.0
2024-09-30 15:40:00,65.36,65.42,65.33,65.35,77824.0,63.7525,63.811,63.7232,63.7427,77824.0
2024-09-30 15:50:00,65.34,65.36,65.25,65.31,287367.0,63.7329,63.7525,63.6452,63.7037,287367.0
2024-10-01 09:30:00,65.25,65.32,64.86,65.07,73424.0,63.6452,63.7134,63.2647,63.4696,73424.0
2024-10-01 09:40:00,65.09,65.2,65.06,65.16,140949.0,63.4891,63.5964,63.4598,63.5574,140949.0
2024-10-01 09:50:00,65.18,65.25,65.1,65.18,32308.0,63.5769,63.6452,63.4988,63.5769,32308.0
2024-10-01 10:00:00,65.16,65.32,65.06,65.31,22254.0,63.5574,63.7134,63.4598,63.7037,22254.0
2024-10-01 10:10:00,65.3,65.46,65.28,65.43,24009.0,63.6939,63.85,63.6744,63.8207,24009.0
2024-10-01 10:20:00,65.47,65.54,65.42,65.54,24803.0,63.8597,63.928,63.811,63.928,24803.0
2024-10-01 10:30:00,65.56,65.64,65.52,65.62,26760.0,63.9475,64.0256,63.9085,64.0061,26760.0
2024-10-01 10:40:00,65.61,65.63,65.48,65.49,10449.0,63.9963,64.0158,63.8695,63.8793,10449.0
2024-10-01 10:50:00,65.48,65.51,65.41,65.44,10562.0,63.8695,63.8988,63.8012,63.8305,10562.0
2024-10-01 11:00:00,65.43,65.56,65.4,65.53,25466.0,63.8207,63.9475,63.7915,63.9183,25466.0
2024-10-01 11:10:00,65.52,65.58,65.52,65.55,9273.0,63.9085,63.967,63.9085,63.9378,9273.0
2024-10-01 11:20:00,65.56,65.6,65.5,65.59,16261.0,63.9475,63.9865,63.889,63.9768,16261.0
2024-10-01 11:30:00,65.59,65.61,65.45,65.48,16621.0,63.9768,63.9963,63.8402,63.8695,16621.0
2024-10-01 11:40:00,65.49,65.53,65.44,65.46,10840.0,63.8793,63.9183,63.8305,63.85,10840.0
2024-10-01 11:50:00,65.44,65.46,65.41,65.44,13851.0,63.8305,63.85,63.8012,63.8305,13851.0
2024-10-01 12:00:00,65.44,65.44,65.37,65.38,9708.0,63.8305,63.8305,63.7622,63.772,9708.0
2024-10-01 12:10:00,65.38,65.39,65.31,65.34,16225.0,63.772,63.7817,63.7037,63.7329,16225.0
2024-10-01 12:20:00,65.34,65.35,65.29,65.33,18434.0,63.7329,63.7427,63.6842,63.7232,18434.0
2024-10-01 12:30:00,65.36,65.39,65.29,65.36,17880.0,63.7525,63.7817,63.6842,63.7525,17880.0
2024-10-01 12:40:00,65.37,65.43,65.35,65.39,12916.0,63.7622,63.8207,63.7427,63.7817,12916.0
2024-10-01 12:50:00,65.39,65.5,65.39,65.43,12450.0,63.7817,63.889,63.7817,63.8207,12450.0
2024-10-01 13:00:00,65.43,65.53,65.43,65.53,15004.0,63.8207,63.9183,63.8207,63.9183,15004.0
2024-10-01 13:10:00,65.53,65.56,65.46,65.49,12739.0,63.9183,63.9475,63.85,63.8793,12739.0
2024-10-01 13:20:00,65.49,65.52,65.44,65.48,14877.0,63.8793,63.9085,63.8305,63.8695,14877.0
2024-10-01 13:30:00,65.48,65.54,65.47,65.5,12916.0,63.8695,63.928,63.8597,63.889,12916.0
2024-10-01 13:40:00,65.49,65.59,65.48,65.54,17170.0,63.8793,63.9768,63.8695,63.928,17170.0
2024-10-01 13:50:00,65.53,65.6,65.51,65.59,25981.0,63.9183,63.9865,63.8988,63.9768,25981.0
2024-10-01 14:00:00,65.59,65.61,65.53,65.53,15230.0,63.9768,63.9963,63.9183,63.9183,15230.0
2024-10-01 14:10:00,65.52,65.6,65.51,65.51,13700.0,63.9085,63.9865,63.8988,63.8988,13700.0
2024-10-01 14:20:00,65.5,65.52,65.45,65.47,9509.0,63.889,63.9085,63.8402,63.8597,9509.0
2024-10-01 14:30:00,65.5,65.56,65.5,65.55,9223.0,63.889,63.9475,63.889,63.9378,9223.0
2024-10-01 14:40:00,65.55,65.56,65.46,65.49,18545.0,63.9378,63.9475,63.85,63.8793,18545.0
2024-10-01 14:50:00,65.49,65.54,65.49,65.52,17608.0,63.8793,63.928,63.8793,63.9085,17608.0
2024-10-01 15:00:00,65.51,65.53,65.46,65.47,16872.0,63.8988,63.9183,63.85,63.8597,16872.0
2024-10-01 15:10:00,65.47,65.49,65.46,65.48,19078.0,63.8597,63.8793,63.85,63.8695,19078.0
2024-10-01 15:20:00,65.48,65.51,65.45,65.51,19966.0,63.8695,63.8988,63.8402,63.8988,19966.0
2024-10-01 15:30:00,65.51,65.54,65.46,65.47,29462.0,63.8988,63.928,63.85,63.8597,29462.0
2024-10-01 15:40:00,65.47,65.53,65.47,65.52,38615.0,63.8597,63.9183,63.8597,63.9085,38615.0
2024-10-01 15:50:00,65.52,65.52,65.28,65.31,280121.0,63.9085,63.9085,63.6744,63.7037,280121.0
2024-10-02 09:30:00,64.99,65.43,64.99,65.28,55300.0,63.3916,63.8207,63.3916,63.6744,55300.0
2024-10-02 09:40:00,65.27,65.41,65.21,65.4,10640.0,63.6647,63.8012,63.6061,63.7915,10640.0
2024-10-02 09:50:00,65.42,65.49,65.35,65.37,12814.0,63.811,63.8793,63.7427,63.7622,12814.0
2024-10-02 10:00:00,65.36,65.39,65.29,65.33,18963.0,63.7525,63.7817,63.6842,63.7232,18963.0
2024-10-02 10:10:00,65.33,65.39,65.19,65.27,15588.0,63.7232,63.7817,63.5866,63.6647,15588.0
2024-10-02 10:20:00,65.27,65.29,65.14,65.21,16883.0,63.6647,63.6842,63.5379,63.6061,16883.0
2024-10-02 10:30:00,65.21,65.3,65.19,65.26,14351.0,63.6061,63.6939,63.5866,63.6549,14351.0
2024-10-02 10:40:00,65.26,65.31,65.21,65.22,17562.0,63.6549,63.7037,63.6061,63.6159,17562.0
2024-10-02 10:50:00,65.23,65.27,65.15,65.18,23810.0,63.6256,63.6647,63.5476,63.5769,23810.0
2024-10-02 11:00:00,65.18,65.22,65.14,65.19,9437.0,63.5769,63.6159,63.5379,63.5866,9437.0
2024-10-02 11:10:00,65.17,65.19,65.12,65.19,17526.0,63.5671,63.5866,63.5184,63.5866,17526.0
2024-10-02 11:20:00,65.18,65.21,65.11,65.21,10310.0,63.5769,63.6061,63.5086,63.6061,10310.0
2024-10-02 11:30:00,65.22,65.24,65.18,65.2,16002.0,63.6159,63.6354,63.5769,63.5964,16002.0
2024-10-02 11:40:00,65.21,65.29,65.2,65.26,5271.0,63.6061,63.6842,63.5964,63.6549,5271.0
2024-10-02 11:50:00,65.25,65.28,65.22,65.23,9354.0,63.6452,63.6744,63.6159,63.6256,9354.0
2024-10-02 12:00:00,65.24,65.26,65.18,65.23,14315.0,63.6354,63.6549,63.5769,63.6256,14315.0
2024-10-02 12:10:00,65.24,65.24,65.1,65.14,18413.0,63.6354,63.6354,63.4988,63.5379,18413.0
2024-10-02 12:20:00,65.15,65.16,65.11,65.13,11244.0,63.5476,63.5574,63.5086,63.5281,11244.0
2024-10-02 12:30:00,65.11,65.11,65.06,65.09,14883.0,63.5086,63.5086,63.4598,63.4891,14883.0
2024-10-02 12:40:00,65.09,65.11,65.07,65.08,13664.0,63.4891,63.5086,63.4696,63.4793,13664.0
2024-10-02 12:50:00,65.07,65.07,65.01,65.01,22716.0,63.4696,63.4696,63.4111,63.4111,22716.0
2024-10-02 13:00:00,65.02,65.09,65.0,65.05,26850.0,63.4208,63.4891,63.4013,63.4501,26850.0
2024-10-02 13:10:00,65.05,65.1,65.05,65.09,7265.0,63.4501,63.4988,63.4501,63.4891,7265.0
2024-10-02 13:20:00,65.09,65.11,65.05,65.08,15161.0,63.4891,63.5086,63.4501,63.4793,15161.0
2024-10-02 13:30:00,65.09,65.11,65.06,65.09,13908.0,63.4891,63.5086,63.4598,63.4891,13908.0
2024-10-02 13:40:00,65.09,65.21,65.08,65.17,24468.0,63.4891,63.6061,63.4793,63.5671,24468.0
2024-10-02 13:50:00,65.17,65.18,65.09,65.09,19991.0,63.5671,63.5769,63.4891,63.4891,19991.0
2024-10-02 14:00:00,65.09,65.12,65.06,65.09,18244.0,63.4891,63.5184,63.4598,63.4891,18244.0
2024-10-02 14:10:00,65.09,65.12,65.05,65.06,19279.0,63.4891,63.5184,63.4501,63.4598,19279.0
2024-10-02 14:20:00,65.04,65.07,65.01,65.06,13652.0,63.4403,63.4696,63.4111,63.4598,13652.0
2024-10-02 14:30:00,65.06,65.08,65.05,65.07,13922.0,63.4598,63.4793,63.4501,63.4696,13922.0
2024-10-02 14:40:00,65.08,65.11,65.05,65.09,20149.0,63.4793,63.5086,63.4501,63.4891,20149.0
2024-10-02 14:50:00,65.1,65.14,65.08,65.12,21156.0,63.4988,63.5379,63.4793,63.5184,21156.0
2024-10-02 15:00:00,65.15,65.22,65.14,65.17,13465.0,63.5476,63.6159,63.5379,63.5671,13465.0
2024-10-02 15:10:00,65.16,65.22,65.16,65.21,15786.0,63.5574,63.6159,63.5574,63.6061,15786.0
2024-10-02 15:20:00,65.22,65.25,65.2,65.23,28562.0,63.6159,63.6452,63.5964,63.6256,28562.0
2024-10-02 15:30:00,65.23,65.28,65.22,65.26,22814.0,63.6256,63.6744,63.6159,63.6549,22814.0
2024-10-02 15:40:00,65.27,65.36,65.26,65.31,34339.0,63.6647,63.7525,63.6549,63.7037,34339.0
2024-10-02 15:50:00,65.3,65.3,65.13,65.16,297674.0,63.6939,63.6939,63.5281,63.5574,297674.0
2024-10-03 09:30:00,65.18,65.35,64.85,64.87,47562.0,63.5769,63.7427,63.255,63.2745,47562.0
2024-10-03 09:40:00,64.81,65.02,64.73,65.02,15018.0,63.216,63.4208,63.1379,63.4208,15018.0
2024-10-03 09:50:00,65.0,65.0,64.83,64.9,10379.0,63.4013,63.4013,63.2355,63.3038,10379.0
2024-10-03 10:00:00,64.9,64.9,64.73,64.84,26784.0,63.3038,63.3038,63.1379,63.2452,26784.0
2024-10-03 10:10:00,64.85,65.02,64.85,64.99,29286.0,63.255,63.4208,63.255,63.3916,29286.0
2024-10-03 10:20:00,65.01,65.07,64.93,65.03,20167.0,63.4111,63.4696,63.333,63.4306,20167.0
2024-10-03 10:30:00,65.02,65.07,64.96,65.02,11695.0,63.4208,63.4696,63.3623,63.4208,11695.0
2024-10-03 10:40:00,65.03,65.05,64.88,64.88,11985.0,63.4306,63.4501,63.2843,63.2843,11985.0
2024-10-03 10:50:00,64.9,64.96,64.82,64.84,11662.0,63.3038,63.3623,63.2257,63.2452,11662.0
2024-10-03 11:00:00,64.79,64.89,64.75,64.89,10137.0,63.1965,63.294,63.1575,63.294,10137.0
2024-10-03 11:10:00,64.89,64.9,64.81,64.83,10072.0,63.294,63.3038,63.216,63.2355,10072.0
2024-10-03 11:20:00,64.84,64.86,64.68,64.7,10971.0,63.2452,63.2647,63.0892,63.1087,10971.0
2024-10-03 11:30:00,64.68,64.8,64.68,64.78,10674.0,63.0892,63.2062,63.0892,63.1867,10674.0
2024-10-03 11:40:00,64.79,64.86,64.76,64.76,8053.0,63.1965,63.2647,63.1672,63.1672,8053.0
2024-10-03 11:50:00,64.76,64.78,64.66,64.66,6082.0,63.1672,63.1867,63.0697,63.0697,6082.0
2024-10-03 12:00:00,64.67,64.68,64.63,64.68,9105.0,63.0794,63.0892,63.0404,63.0892,9105.0
2024-10-03 12:10:00,64.62,64.64,64.59,64.61,8239.0,63.0307,63.0502,63.0014,63.0209,8239.0
2024-10-03 12:20:00,64.61,64.66,64.6,64.61,7858.0,63.0209,63.0697,63.0111,63.0209,7858.0
2024-10-03 12:30:00,64.6,64.63,64.55,64.55,10154.0,63.0111,63.0404,62.9624,62.9624,10154.0
2024-10-03 12:40:00,64.55,64.56,64.41,64.42,12639.0,62.9624,62.9721,62.8258,62.8356,12639.0
2024-10-03 12:50:00,64.4,64.49,64.39,64.46,18820.0,62.8161,62.9038,62.8063,62.8746,18820.0
2024-10-03 13:00:00,64.46,64.46,64.38,64.39,13077.0,62.8746,62.8746,62.7966,62.8063,13077.0
2024-10-03 13:10:00,64.4,64.44,64.39,64.41,13592.0,62.8161,62.8551,62.8063,62.8258,13592.0
2024-10-03 13:20:00,64.41,64.54,64.39,64.46,23134.0,62.8258,62.9526,62.8063,62.8746,23134.0
2024-10-03 13:30:00,64.46,64.5,64.44,64.48,16788.0,62.8746,62.9136,62.8551,62.8941,16788.0
2024-10-03 13:40:00,64.49,64.58,64.44,64.55,18746.0,62.9038,62.9916,62.8551,62.9624,18746.0
2024-10-03 13:50:00,64.53,64.55,64.46,64.47,9050.0,62.9429,62.9624,62.8746,62.8843,9050.0
2024-10-03 14:00:00,64.46,64.49,64.44,64.48,12761.0,62.8746,62.9038,62.8551,62.8941,12761.0
2024-10-03 14:10:00,64.49,64.59,64.49,64.56,9797.0,62.9038,63.0014,62.9038,62.9721,9797.0
2024-10-03 14:20:00,64.56,64.56,64.5,64.53,11497.0,62.9721,62.9721,62.9136,62.9429,11497.0
2024-10-03 14:30:00,64.52,64.55,64.5,64.53,9139.0,62.9331,62.9624,62.9136,62.9429,9139.0
2024-10-03 14:40:00,64.53,64.61,64.53,64.59,34515.0,62.9429,63.0209,62.9429,63.0014,34515.0
2024-10-03 14:50:00,64.6,64.64,64.56,64.56,23018.0,63.0111,63.0502,62.9721,62.9721,23018.0
2024-10-03 15:00:00,64.55,64.58,64.55,64.56,21046.0,62.9624,62.9916,62.9624,62.9721,21046.0
2024-10-03 15:10:00,64.56,64.58,64.54,64.56,18976.0,62.9721,62.9916,62.9526,62.9721,18976.0
2024-10-03 15:20:00,64.56,64.61,64.55,64.59,18061.0,62.9721,63.0209,62.9624,63.0014,18061.0
2024-10-03 15:30:00,64.59,64.59,64.55,64.58,34987.0,63.0014,63.0014,62.9624,62.9916,34987.0
2024-10-03 15:40:00,64.58,64.61,64.48,64.48,46478.0,62.9916,63.0209,62.8941,62.8941,46478.0
2024-10-03 15:50:00,64.49,64.52,64.39,64.39,134805.0,62.9038,62.9331,62.8063,62.8063,134805.0
2024-10-04 09:30:00,63.68,63.98,63.52,63.59,82846.0,62.1138,62.4064,61.9577,62.026,82846.0
2024-10-04 09:40:00,63.59,63.65,63.09,63.11,33625.0,62.026,62.0845,61.5383,61.5578,33625.0
2024-10-04 09:50:00,63.11,63.26,62.9,62.91,25421.0,61.5578,61.7041,61.353,61.3627,25421.0
2024-10-04 10:00:00,62.9,63.24,62.84,63.23,67515.0,61.353,61.6846,61.2944,61.6748,67515.0
2024-10-04 10:10:00,63.21,63.22,63.0,63.01,29023.0,61.6553,61.6651,61.4505,61.4603,29023.0
2024-10-04 10:20:00,63.01,63.02,62.78,62.81,57839.0,61.4603,61.47,61.2359,61.2652,57839.0
2024-10-04 10:30:00,62.81,62.83,62.65,62.76,53671.0,61.2652,61.2847,61.1091,61.2164,53671.0
2024-10-04 10:40:00,62.76,62.85,62.71,62.81,31635.0,61.2164,61.3042,61.1676,61.2652,31635.0
2024-10-04 10:50:00,62.8,62.89,62.79,62.79,36520.0,61.2554,61.3432,61.2457,61.2457,36520.0
2024-10-04 11:00:00,62.8,62.84,62.72,62.83,38924.0,61.2554,61.2944,61.1774,61.2847,38924.0
2024-10-04 11:10:00,62.84,62.93,62.81,62.87,38996.0,61.2944,61.3822,61.2652,61.3237,38996.0
2024-10-04 11:20:00,62.87,62.9,62.84,62.9,62541.0,61.3237,61.353,61.2944,61.353,62541.0
2024-10-04 11:30:00,62.89,63.13,62.88,63.09,58578.0,61.3432,61.5773,61.3334,61.5383,58578.0
2024-10-04 11:40:00,63.09,63.11,63.0,63.04,44008.0,61.5383,61.5578,61.4505,61.4895,44008.0
2024-10-04 11:50:00,63.04,63.07,62.99,63.07,18634.0,61.4895,61.5188,61.4407,61.5188,18634.0
2024-10-04 12:00:00,63.09,63.12,63.03,63.05,19497.0,61.5383,61.5675,61.4798,61.4993,19497.0
2024-10-04 12:10:00,63.04,63.04,62.94,62.95,14270.0,61.4895,61.4895,61.392,61.4017,14270.0
2024-10-04 12:20:00,62.95,62.97,62.91,62.96,26439.0,61.4017,61.4212,61.3627,61.4115,26439.0
2024-10-04 12:30:00,62.95,63.02,62.89,63.01,21211.0,61.4017,61.47,61.3432,61.4603,21211.0
2024-10-04 12:40:00,63.01,63.15,63.0,63.11,23509.0,61.4603,61.5968,61.4505,61.5578,23509.0
2024-10-04 12:50:00,63.12,63.14,63.09,63.14,19253.0,61.5675,61.5871,61.5383,61.5871,19253.0
2024-10-04 13:00:00,63.14,63.27,63.13,63.21,62423.0,61.5871,61.7139,61.5773,61.6553,62423.0
2024-10-04 13:10:00,63.2,63.31,63.19,63.3,67626.0,61.6456,61.7529,61.6358,61.7431,67626.0
2024-10-04 13:20:00,63.3,63.35,63.29,63.33,20494.0,61.7431,61.7919,61.7334,61.7724,20494.0
2024-10-04 13:30:00,63.32,63.33,63.24,63.3,39251.0,61.7626,61.7724,61.6846,61.7431,39251.0
2024-10-04 13:40:00,63.3,63.37,63.29,63.35,19253.0,61.7431,61.8114,61.7334,61.7919,19253.0
2024-10-04 13:50:00,63.35,63.36,63.28,63.29,24579.0,61.7919,61.8016,61.7236,61.7334,24579.0
2024-10-04 14:00:00,63.28,63.28,63.21,63.25,17887.0,61.7236,61.7236,61.6553,61.6943,17887.0
2024-10-04 14:10:00,63.24,63.29,63.23,63.25,34319.0,61.6846,61.7334,61.6748,61.6943,34319.0
2024-10-04 14:20:00,63.27,63.34,63.27,63.3,22854.0,61.7139,61.7821,61.7139,61.7431,22854.0
2024-10-04 14:30:00,63.3,63.34,63.27,63.32,37818.0,61.7431,61.7821,61.7139,61.7626,37818.0
2024-10-04 14:40:00,63.31,63.37,63.29,63.34,37469.0,61.7529,61.8114,61.7334,61.7821,37469.0
2024-10-04 14:50:00,63.35,63.39,63.33,63.37,29170.0,61.7919,61.8309,61.7724,61.8114,29170.0
2024-10-04 15:00:00,63.37,63.53,63.36,63.52,59581.0,61.8114,61.9675,61.8016,61.9577,59581.0
2024-10-04 15:10:00,63.51,63.55,63.47,63.5,50072.0,61.948,61.987,61.9089,61.9382,50072.0
2024-10-04 15:20:00,63.5,63.61,63.48,63.59,33450.0,61.9382,62.0455,61.9187,62.026,33450.0
2024-10-04 15:30:00,63.58,63.66,63.5,63.64,43792.0,62.0162,62.0943,61.9382,62.0748,43792.0
2024-10-04 15:40:00,63.65,63.72,63.62,63.71,52272.0,62.0845,62.1528,62.0552,62.143,52272.0
2024-10-04 15:50:00,63.71,63.85,63.69,63.72,273145.0,62.143,62.2796,62.1235,62.1528,273145.0
2024-10-07 09:30:00,63.34,63.4,62.93,63.16,38406.0,61.7821,61.8407,61.3822,61.6066,38406.0
2024-10-07 09:40:00,63.16,63.22,63.07,63.1,16252.0,61.6066,61.6651,61.5188,61.548,16252.0
2024-10-07 09:50:00,63.11,63.27,63.11,63.15,31333.0,61.5578,61.7139,61.5578,61.5968,31333.0
2024-10-07 10:00:00,63.16,63.21,63.09,63.2,30318.0,61.6066,61.6553,61.5383,61.6456,30318.0
2024-10-07 10:10:00,63.19,63.24,63.12,63.19,20021.0,61.6358,61.6846,61.5675,61.6358,20021.0
2024-10-07 10:20:00,63.19,63.22,63.12,63.12,16911.0,61.6358,61.6651,61.5675,61.5675,16911.0
2024-10-07 10:30:00,63.13,63.18,63.12,63.17,19635.0,61.5773,61.6261,61.5675,61.6163,19635.0
2024-10-07 10:40:00,63.17,63.19,63.08,63.11,20641.0,61.6163,61.6358,61.5285,61.5578,20641.0
2024-10-07 10:50:00,63.12,63.16,62.99,63.15,43575.0,61.5675,61.6066,61.4407,61.5968,43575.0
2024-10-07 11:00:00,63.15,63.36,63.15,63.34,13904.0,61.5968,61.8016,61.5968,61.7821,13904.0
2024-10-07 11:10:00,63.34,63.36,63.23,63.26,30720.0,61.7821,61.8016,61.6748,61.7041,30720.0
2024-10-07 11:20:00,63.27,63.29,63.2,63.24,14226.0,61.7139,61.7334,61.6456,61.6846,14226.0
2024-10-07 11:30:00,63.23,63.23,63.11,63.11,12709.0,61.6748,61.6748,61.5578,61.5578,12709.0
2024-10-07 11:40:00,63.11,63.14,63.04,63.06,11624.0,61.5578,61.5871,61.4895,61.509,11624.0
2024-10-07 11:50:00,63.07,63.08,62.96,62.98,24171.0,61.5188,61.5285,61.4115,61.431,24171.0
2024-10-07 12:00:00,62.98,63.0,62.9,63.0,28303.0,61.431,61.4505,61.353,61.4505,28303.0
2024-10-07 12:10:00,62.99,63.0,62.95,62.98,14759.0,61.4407,61.4505,61.4017,61.431,14759.0
2024-10-07 12:20:00,62.98,63.0,62.87,62.97,31674.0,61.431,61.4505,61.3237,61.4212,31674.0
2024-10-07 12:30:00,62.96,63.02,62.93,62.98,42543.0,61.4115,61.47,61.3822,61.431,42543.0
2024-10-07 12:40:00,62.98,63.04,62.93,63.01,30591.0,61.431,61.4895,61.3822,61.4603,30591.0
2024-10-07 12:50:00,63.0,63.04,62.99,63.01,19224.0,61.4505,61.4895,61.4407,61.4603,19224.0
2024-10-07 13:00:00,63.02,63.03,62.93,62.98,51772.0,61.47,61.4798,61.3822,61.431,51772.0
2024-10-07 13:10:00,62.98,63.06,62.97,63.05,54216.0,61.431,61.509,61.4212,61.4993,54216.0
2024-10-07 13:20:00,63.05,63.08,63.01,63.01,45398.0,61.4993,61.5285,61.4603,61.4603,45398.0
2024-10-07 13:30:00,63.0,63.03,62.94,62.95,35528.0,61.4505,61.4798,61.392,61.4017,35528.0
2024-10-07 13:40:00,62.96,62.97,62.88,62.89,22717.0,61.4115,61.4212,61.3334,61.3432,22717.0
2024-10-07 13:50:00,62.88,62.88,62.8,62.85,18351.0,61.3334,61.3334,61.2554,61.3042,18351.0
2024-10-07 14:00:00,62.85,62.87,62.81,62.86,88458.0,61.3042,61.3237,61.2652,61.3139,88458.0
2024-10-07 14:10:00,62.86,62.94,62.81,62.82,74328.0,61.3139,61.392,61.2652,61.2749,74328.0
2024-10-07 14:20:00,62.83,62.89,62.7,62.75,119131.0,61.2847,61.3432,61.1579,61.2066,119131.0
2024-10-07 14:30:00,62.75,62.77,62.56,62.63,50170.0,61.2066,61.2262,61.0213,61.0896,50170.0
2024-10-07 14:40:00,62.64,62.68,62.53,62.63,54756.0,61.0994,61.1384,60.9921,61.0896,54756.0
2024-10-07 14:50:00,62.63,62.74,62.63,62.73,23922.0,61.0896,61.1969,61.0896,61.1871,23922.0
2024-10-07 15:00:00,62.74,62.79,62.72,62.74,28142.0,61.1969,61.2457,61.1774,61.1969,28142.0
2024-10-07 15:10:00,62.74,62.76,62.68,62.73,26363.0,61.1969,61.2164,61.1384,61.1871,26363.0
2024-10-07 15:20:00,62.72,62.86,62.71,62.85,31093.0,61.1774,61.3139,61.1676,61.3042,31093.0
2024-10-07 15:30:00,62.85,62.88,62.74,62.86,51041.0,61.3042,61.3334,61.1969,61.3139,51041.0
2024-10-07 15:40:00,62.85,62.93,62.81,62.93,72272.0,61.3042,61.3822,61.2652,61.3822,72272.0
2024-10-07 15:50:00,62.92,63.02,62.88,63.01,315813.0,61.3725,61.47,61.3334,61.4603,315813.0
2024-10-08 09:30:00,62.72,63.26,62.57,63.12,85448.0,61.1774,61.7041,61.0311,61.5675,85448.0
2024-10-08 09:40:00,63.19,63.2,63.05,63.16,11640.0,61.6358,61.6456,61.4993,61.6066,11640.0
2024-10-08 09:50:00,63.15,63.15,63.02,63.03,27883.0,61.5968,61.5968,61.47,61.4798,27883.0
2024-10-08 10:00:00,62.99,63.22,62.88,63.17,33496.0,61.4407,61.6651,61.3334,61.6163,33496.0
2024-10-08 10:10:00,63.14,63.23,63.08,63.19,25498.0,61.5871,61.6748,61.5285,61.6358,25498.0
2024-10-08 10:20:00,63.17,63.31,63.17,63.23,30206.0,61.6163,61.7529,61.6163,61.6748,30206.0
2024-10-08 10:30:00,63.22,63.3,63.22,63.23,20183.0,61.6651,61.7431,61.6651,61.6748,20183.0
2024-10-08 10:40:00,63.23,63.3,63.13,63.13,40962.0,61.6748,61.7431,61.5773,61.5773,40962.0
2024-10-08 10:50:00,63.13,63.22,63.07,63.2,16052.0,61.5773,61.6651,61.5188,61.6456,16052.0
2024-10-08 11:00:00,63.19,63.43,63.19,63.29,18062.0,61.6358,61.8699,61.6358,61.7334,18062.0
2024-10-08 11:10:00,63.28,63.3,63.19,63.26,29979.0,61.7236,61.7431,61.6358,61.7041,29979.0
2024-10-08 11:20:00,63.25,63.32,63.2,63.2,10388.0,61.6943,61.7626,61.6456,61.6456,10388.0
2024-10-08 11:30:00,63.18,63.23,63.17,63.19,9286.0,61.6261,61.6748,61.6163,61.6358,9286.0
2024-10-08 11:40:00,63.18,63.22,63.17,63.19,10173.0,61.6261,61.6651,61.6163,61.6358,10173.0
2024-10-08 11:50:00,63.19,63.21,63.14,63.21,16669.0,61.6358,61.6553,61.5871,61.6553,16669.0
2024-10-08 12:00:00,63.2,63.27,63.16,63.18,16854.0,61.6456,61.7139,61.6066,61.6261,16854.0
2024-10-08 12:10:00,63.19,63.2,63.1,63.11,21842.0,61.6358,61.6456,61.548,61.5578,21842.0
2024-10-08 12:20:00,63.12,63.14,63.1,63.12,17488.0,61.5675,61.5871,61.548,61.5675,17488.0
2024-10-08 12:30:00,63.12,63.23,63.09,63.2,12197.0,61.5675,61.6748,61.5383,61.6456,12197.0
2024-10-08 12:40:00,63.21,63.22,63.07,63.09,18537.0,61.6553,61.6651,61.5188,61.5383,18537.0
2024-10-08 12:50:00,63.09,63.11,63.0,63.08,17280.0,61.5383,61.5578,61.4505,61.5285,17280.0
2024-10-08 13:00:00,63.08,63.09,62.91,62.91,15536.0,61.5285,61.5383,61.3627,61.3627,15536.0
2024-10-08 13:10:00,62.92,62.95,62.88,62.93,11882.0,61.3725,61.4017,61.3334,61.3822,11882.0
2024-10-08 13:20:00,62.93,62.99,62.92,62.97,16825.0,61.3822,61.4407,61.3725,61.4212,16825.0
2024-10-08 13:30:00,62.98,63.02,62.97,62.98,12279.0,61.431,61.47,61.4212,61.431,12279.0
2024-10-08 13:40:00,62.98,63.0,62.9,62.9,17039.0,61.431,61.4505,61.353,61.353,17039.0
2024-10-08 13:50:00,62.89,62.89,62.84,62.87,26202.0,61.3432,61.3432,61.2944,61.3237,26202.0
2024-10-08 14:00:00,62.87,62.94,62.86,62.91,33823.0,61.3237,61.392,61.3139,61.3627,33823.0
2024-10-08 14:10:00,62.91,62.94,62.9,62.94,42431.0,61.3627,61.392,61.353,61.392,42431.0
2024-10-08 14:20:00,62.94,63.01,62.93,63.01,44863.0,61.392,61.4603,61.3822,61.4603,44863.0
2024-10-08 14:30:00,63.01,63.01,62.95,62.95,36864.0,61.4603,61.4603,61.4017,61.4017,36864.0
2024-10-08 14:40:00,62.96,63.01,62.9,62.91,28324.0,61.4115,61.4603,61.353,61.3627,28324.0
2024-10-08 14:50:00,62.91,62.91,62.77,62.8,88200.0,61.3627,61.3627,61.2262,61.2554,88200.0
2024-10-08 15:00:00,62.8,62.81,62.77,62.8,58868.0,61.2554,61.2652,61.2262,61.2554,58868.0
2024-10-08 15:10:00,62.8,62.88,62.78,62.88,20402.0,61.2554,61.3334,61.2359,61.3334,20402.0
2024-10-08 15:20:00,62.88,62.92,62.8,62.8,29877.0,61.3334,61.3725,61.2554,61.2554,29877.0
2024-10-08 15:30:00,62.79,62.86,62.77,62.84,44493.0,61.2457,61.3139,61.2262,61.2944,44493.0
2024-10-08 15:40:00,62.84,62.91,62.81,62.87,50287.0,61.2944,61.3627,61.2652,61.3237,50287.0
2024-10-08 15:50:00,62.87,63.03,62.85,62.93,217553.0,61.3237,61.4798,61.3042,61.3822,217553.0
2024-10-09 09:30:00,62.78,62.96,62.64,62.9,31139.0,61.2359,61.4115,61.0994,61.353,31139.0
2024-10-09 09:40:00,62.92,63.17,62.92,63.17,22225.0,61.3725,61.6163,61.3725,61.6163,22225.0
2024-10-09 09:50:00,63.15,63.23,63.11,63.2,20703.0,61.5968,61.6748,61.5578,61.6456,20703.0
2024-10-09 10:00:00,63.19,63.19,62.89,62.89,19191.0,61.6358,61.6358,61.3432,61.3432,19191.0
2024-10-09 10:10:00,62.88,62.89,62.64,62.64,9331.0,61.3334,61.3432,61.0994,61.0994,9331.0
2024-10-09 10:20:00,62.64,62.71,62.62,62.64,9356.0,61.0994,61.1676,61.0798,61.0994,9356.0
2024-10-09 10:30:00,62.64,62.65,62.54,62.63,12522.0,61.0994,61.1091,61.0018,61.0896,12522.0
2024-10-09 10:40:00,62.61,62.75,62.6,62.74,11352.0,61.0701,61.2066,61.0603,61.1969,11352.0
2024-10-09 10:50:00,62.75,62.79,62.72,62.77,13153.0,61.2066,61.2457,61.1774,61.2262,13153.0
2024-10-09 11:00:00,62.79,62.83,62.74,62.76,10366.0,61.2457,61.2847,61.1969,61.2164,10366.0
2024-10-09 11:10:00,62.77,62.88,62.76,62.81,10206.0,61.2262,61.3334,61.2164,61.2652,10206.0
2024-10-09 11:20:00,62.82,62.96,62.81,62.92,14695.0,61.2749,61.4115,61.2652,61.3725,14695.0
2024-10-09 11:30:00,62.92,62.97,62.91,62.96,26338.0,61.3725,61.4212,61.3627,61.4115,26338.0
2024-10-09 11:40:00,62.97,63.13,62.96,63.12,15594.0,61.4212,61.5773,61.4115,61.5675,15594.0
2024-10-09 11:50:00,63.11,63.15,63.06,63.15,19326.0,61.5578,61.5968,61.509,61.5968,19326.0
2024-10-09 12:00:00,63.14,63.2,63.13,63.2,15471.0,61.5871,61.6456,61.5773,61.6456,15471.0
2024-10-09 12:10:00,63.21,63.24,63.12,63.17,19862.0,61.6553,61.6846,61.5675,61.6163,19862.0
2024-10-09 12:20:00,63.18,63.21,62.96,62.96,19563.0,61.6261,61.6553,61.4115,61.4115,19563.0
2024-10-09 12:30:00,62.96,63.08,62.96,63.06,18898.0,61.4115,61.5285,61.4115,61.509,18898.0
2024-10-09 12:40:00,63.05,63.09,63.04,63.06,7423.0,61.4993,61.5383,61.4895,61.509,7423.0
2024-10-09 12:50:00,63.06,63.07,62.99,63.02,9462.0,61.509,61.5188,61.4407,61.47,9462.0
2024-10-09 13:00:00,63.02,63.02,62.95,62.96,14973.0,61.47,61.47,61.4017,61.4115,14973.0
2024-10-09 13:10:00,62.96,63.0,62.95,62.98,12076.0,61.4115,61.4505,61.4017,61.431,12076.0
2024-10-09 13:20:00,62.98,62.98,62.87,62.87,15223.0,61.431,61.431,61.3237,61.3237,15223.0
2024-10-09 13:30:00,62.86,62.87,62.77,62.78,35203.0,61.3139,61.3237,61.2262,61.2359,35203.0
2024-10-09 13:40:00,62.79,62.79,62.63,62.64,20242.0,61.2457,61.2457,61.0896,61.0994,20242.0
2024-10-09 13:50:00,62.63,62.64,62.47,62.49,29071.0,61.0896,61.0994,60.9335,60.953,29071.0
2024-10-09 14:00:00,62.5,62.61,62.49,62.59,16258.0,60.9628,61.0701,60.953,61.0506,16258.0
2024-10-09 14:10:00,62.59,62.61,62.52,62.54,14655.0,61.0506,61.0701,60.9823,61.0018,14655.0
2024-10-09 14:20:00,62.54,62.58,62.51,62.53,17701.0,61.0018,61.0408,60.9725,60.9921,17701.0
2024-10-09 14:30:00,62.52,62.54,62.48,62.52,13322.0,60.9823,61.0018,60.9433,60.9823,13322.0
2024-10-09 14:40:00,62.52,62.53,62.46,62.5,15131.0,60.9823,60.9921,60.9238,60.9628,15131.0
2024-10-09 14:50:00,62.5,62.55,62.43,62.55,26324.0,60.9628,61.0116,60.8945,61.0116,26324.0
2024-10-09 15:00:00,62.52,62.58,62.47,62.58,18437.0,60.9823,61.0408,60.9335,61.0408,18437.0
2024-10-09 15:10:00,62.58,62.65,62.55,62.65,14138.0,61.0408,61.1091,61.0116,61.1091,14138.0
2024-10-09 15:20:00,62.64,62.73,62.63,62.68,21176.0,61.0994,61.1871,61.0896,61.1384,21176.0
2024-10-09 15:30:00,62.69,62.75,62.62,62.73,32822.0,61.1481,61.2066,61.0798,61.1871,32822.0
2024-10-09 15:40:00,62.72,62.76,62.67,62.7,28515.0,61.1774,61.2164,61.1286,61.1579,28515.0
2024-10-09 15:50:00,62.69,62.73,62.57,62.58,206344.0,61.1481,61.1871,61.0311,61.0408,206344.0
2024-10-10 09:30:00,62.76,62.98,62.67,62.81,44964.0,61.2164,61.431,61.1286,61.2652,44964.0
2024-10-10 09:40:00,62.83,63.02,62.76,62.96,22754.0,61.2847,61.47,61.2164,61.4115,22754.0
2024-10-10 09:50:00,62.97,62.99,62.75,62.78,14301.0,61.4212,61.4407,61.2066,61.2359,14301.0
2024-10-10 10:00:00,62.76,62.89,62.76,62.83,11631.0,61.2164,61.3432,61.2164,61.2847,11631.0
2024-10-10 10:10:00,62.82,62.83,62.57,62.57,10153.0,61.2749,61.2847,61.0311,61.0311,10153.0
2024-10-10 10:20:00,62.57,62.66,62.46,62.5,13104.0,61.0311,61.1189,60.9238,60.9628,13104.0
2024-10-10 10:30:00,62.5,62.69,62.5,62.6,11963.0,60.9628,61.1481,60.9628,61.0603,11963.0
2024-10-10 10:40:00,62.61,62.62,62.5,62.56,21760.0,61.0701,61.0798,60.9628,61.0213,21760.0
2024-10-10 10:50:00,62.54,62.6,62.51,62.54,23683.0,61.0018,61.0603,60.9725,61.0018,23683.0
2024-10-10 11:00:00,62.57,62.57,62.41,62.43,26862.0,61.0311,61.0311,60.875,60.8945,26862.0
2024-10-10 11:10:00,62.44,62.5,62.41,62.44,15160.0,60.9043,60.9628,60.875,60.9043,15160.0
2024-10-10 11:20:00,62.44,62.44,62.28,62.29,18162.0,60.9043,60.9043,60.7482,60.758,18162.0
2024-10-10 11:30:00,62.3,62.32,62.21,62.27,18536.0,60.7677,60.7872,60.6799,60.7385,18536.0
2024-10-10 11:40:00,62.27,62.31,62.21,62.23,17142.0,60.7385,60.7775,60.6799,60.6994,17142.0
2024-10-10 11:50:00,62.23,62.26,62.18,62.21,16438.0,60.6994,60.7287,60.6507,60.6799,16438.0
2024-10-10 12:00:00,62.22,62.41,62.21,62.41,7595.0,60.6897,60.875,60.6799,60.875,7595.0
2024-10-10 12:10:00,62.42,62.47,62.38,62.42,19365.0,60.8848,60.9335,60.8457,60.8848,19365.0
2024-10-10 12:20:00,62.42,62.46,62.42,62.45,6221.0,60.8848,60.9238,60.8848,60.914,6221.0
2024-10-10 12:30:00,62.46,62.49,62.4,62.42,12142.0,60.9238,60.953,60.8653,60.8848,12142.0
2024-10-10 12:40:00,62.41,62.41,62.23,62.25,20653.0,60.875,60.875,60.6994,60.7189,20653.0
2024-10-10 12:50:00,62.25,62.29,62.2,62.2,13046.0,60.7189,60.758,60.6702,60.6702,13046.0
2024-10-10 13:00:00,62.19,62.23,62.16,62.21,11635.0,60.6604,60.6994,60.6312,60.6799,11635.0
2024-10-10 13:10:00,62.2,62.26,62.17,62.24,7698.0,60.6702,60.7287,60.6409,60.7092,7698.0
2024-10-10 13:20:00,62.24,62.32,62.23,62.32,9088.0,60.7092,60.7872,60.6994,60.7872,9088.0
2024-10-10 13:30:00,62.32,62.38,62.31,62.37,6006.0,60.7872,60.8457,60.7775,60.836,6006.0
2024-10-10 13:40:00,62.38,62.4,62.36,62.39,8223.0,60.8457,60.8653,60.8262,60.8555,8223.0
2024-10-10 13:50:00,62.4,62.4,62.31,62.36,10286.0,60.8653,60.8653,60.7775,60.8262,10286.0
2024-10-10 14:00:00,62.35,62.36,62.32,62.35,11577.0,60.8165,60.8262,60.7872,60.8165,11577.0
2024-10-10 14:10:00,62.35,62.37,62.32,62.34,12417.0,60.8165,60.836,60.7872,60.8067,12417.0
2024-10-10 14:20:00,62.35,62.41,62.33,62.38,8385.0,60.8165,60.875,60.797,60.8457,8385.0
2024-10-10 14:30:00,62.36,62.36,62.3,62.35,13777.0,60.8262,60.8262,60.7677,60.8165,13777.0
2024-10-10 14:40:00,62.36,62.36,62.31,62.34,10766.0,60.8262,60.8262,60.7775,60.8067,10766.0
2024-10-10 14:50:00,62.33,62.34,62.27,62.28,14446.0,60.797,60.8067,60.7385,60.7482,14446.0
2024-10-10 15:00:00,62.29,62.32,62.26,62.3,13673.0,60.758,60.7872,60.7287,60.7677,13673.0
2024-10-10 15:10:00,62.3,62.32,62.27,62.32,12456.0,60.7677,60.7872,60.7385,60.7872,12456.0
2024-10-10 15:20:00,62.32,62.33,62.24,62.26,27411.0,60.7872,60.797,60.7092,60.7287,27411.0
2024-10-10 15:30:00,62.26,62.34,62.25,62.32,26634.0,60.7287,60.8067,60.7189,60.7872,26634.0
2024-10-10 15:40:00,62.32,62.38,62.31,62.36,37922.0,60.7872,60.8457,60.7775,60.8262,37922.0
2024-10-10 15:50:00,62.35,62.38,62.14,62.16,235614.0,60.8165,60.8457,60.6116,60.6312,235614.0
2024-10-11 09:30:00,62.18,62.46,62.12,62.28,40573.0,60.6507,60.9238,60.5921,60.7482,40573.0
2024-10-11 09:40:00,62.28,62.38,62.19,62.31,25899.0,60.7482,60.8457,60.6604,60.7775,25899.0
2024-10-11 09:50:00,62.28,62.34,62.19,62.3,9059.0,60.7482,60.8067,60.6604,60.7677,9059.0
2024-10-11 10:00:00,62.3,62.41,62.3,62.35,10835.0,60.7677,60.875,60.7677,60.8165,10835.0
2024-10-11 10:10:00,62.35,62.53,62.35,62.51,21213.0,60.8165,60.9921,60.8165,60.9725,21213.0
2024-10-11 10:20:00,62.52,62.58,62.45,62.56,11673.0,60.9823,61.0408,60.914,61.0213,11673.0
2024-10-11 10:30:00,62.51,62.51,62.36,62.37,7714.0,60.9725,60.9725,60.8262,60.836,7714.0
2024-10-11 10:40:00,62.4,62.48,62.36,62.48,8704.0,60.8653,60.9433,60.8262,60.9433,8704.0
2024-10-11 10:50:00,62.46,62.55,62.46,62.5,10925.0,60.9238,61.0116,60.9238,60.9628,10925.0
2024-10-11 11:00:00,62.51,62.56,62.47,62.55,10843.0,60.9725,61.0213,60.9335,61.0116,10843.0
2024-10-11 11:10:00,62.56,62.63,62.55,62.58,5794.0,61.0213,61.0896,61.0116,61.0408,5794.0
2024-10-11 11:20:00,62.6,62.62,62.57,62.58,5694.0,61.0603,61.0798,61.0311,61.0408,5694.0
2024-10-11 11:30:00,62.58,62.64,62.54,62.64,7025.0,61.0408,61.0994,61.0018,61.0994,7025.0
2024-10-11 11:40:00,62.65,62.66,62.56,62.56,6412.0,61.1091,61.1189,61.0213,61.0213,6412.0
2024-10-11 11:50:00,62.55,62.59,62.5,62.58,7441.0,61.0116,61.0506,60.9628,61.0408,7441.0
2024-10-11 12:00:00,62.59,62.63,62.58,62.59,8761.0,61.0506,61.0896,61.0408,61.0506,8761.0
2024-10-11 12:10:00,62.57,62.59,62.54,62.54,7503.0,61.0311,61.0506,61.0018,61.0018,7503.0
2024-10-11 12:20:00,62.54,62.58,62.53,62.55,8423.0,61.0018,61.0408,60.9921,61.0116,8423.0
2024-10-11 12:30:00,62.55,62.58,62.51,62.56,12896.0,61.0116,61.0408,60.9725,61.0213,12896.0
2024-10-11 12:40:00,62.56,62.58,62.54,62.56,11241.0,61.0213,61.0408,61.0018,61.0213,11241.0
2024-10-11 12:50:00,62.56,62.6,62.56,62.58,9960.0,61.0213,61.0603,61.0213,61.0408,9960.0
2024-10-11 13:00:00,62.61,62.61,62.54,62.55,19072.0,61.0701,61.0701,61.0018,61.0116,19072.0
2024-10-11 13:10:00,62.55,62.55,62.47,62.52,6785.0,61.0116,61.0116,60.9335,60.9823,6785.0
2024-10-11 13:20:00,62.53,62.53,62.47,62.48,5563.0,60.9921,60.9921,60.9335,60.9433,5563.0
2024-10-11 13:30:00,62.49,62.49,62.41,62.45,15128.0,60.953,60.953,60.875,60.914,15128.0
2024-10-11 13:40:00,62.47,62.5,62.46,62.48,6637.0,60.9335,60.9628,60.9238,60.9433,6637.0
2024-10-11 13:50:00,62.47,62.48,62.43,62.48,7663.0,60.9335,60.9433,60.8945,60.9433,7663.0
2024-10-11 14:00:00,62.47,62.51,62.44,62.45,12361.0,60.9335,60.9725,60.9043,60.914,12361.0
2024-10-11 14:10:00,62.44,62.56,62.44,62.56,10470.0,60.9043,61.0213,60.9043,61.0213,10470.0
2024-10-11 14:20:00,62.55,62.56,62.49,62.5,11429.0,61.0116,61.0213,60.953,60.9628,11429.0
2024-10-11 14:30:00,62.51,62.52,62.42,62.44,15166.0,60.9725,60.9823,60.8848,60.9043,15166.0
2024-10-11 14:40:00,62.44,62.46,62.38,62.38,11532.0,60.9043,60.9238,60.8457,60.8457,11532.0
2024-10-11 14:50:00,62.39,62.41,62.37,62.39,17322.0,60.8555,60.875,60.836,60.8555,17322.0
2024-10-11 15:00:00,62.4,62.45,62.39,62.43,20192.0,60.8653,60.914,60.8555,60.8945,20192.0
2024-10-11 15:10:00,62.43,62.46,62.4,62.42,11020.0,60.8945,60.9238,60.8653,60.8848,11020.0
2024-10-11 15:20:00,62.43,62.49,62.41,62.48,16601.0,60.8945,60.953,60.875,60.9433,16601.0
2024-10-11 15:30:00,62.5,62.51,62.42,62.43,34024.0,60.9628,60.9725,60.8848,60.8945,34024.0
2024-10-11 15:40:00,62.43,62.43,62.32,62.4,57965.0,60.8945,60.8945,60.7872,60.8653,57965.0
2024-10-11 15:50:00,62.35,62.41,62.28,62.31,423796.0,60.8165,60.875,60.7482,60.7775,423796.0
2024-10-14 09:30:00,62.46,62.59,62.34,62.59,29616.0,60.9238,61.0506,60.8067,61.0506,29616.0
2024-10-14 09:40:00,62.59,62.75,62.52,62.69,20179.0,61.0506,61.2066,60.9823,61.1481,20179.0
2024-10-14 09:50:00,62.73,62.75,62.62,62.63,21042.0,61.1871,61.2066,61.0798,61.0896,21042.0
2024-10-14 10:00:00,62.64,62.74,62.62,62.74,25832.0,61.0994,61.1969,61.0798,61.1969,25832.0
2024-10-14 10:10:00,62.74,62.97,62.74,62.96,16561.0,61.1969,61.4212,61.1969,61.4115,16561.0
2024-10-14 10:20:00,62.95,62.96,62.81,62.81,13884.0,61.4017,61.4115,61.2652,61.2652,13884.0
2024-10-14 10:30:00,62.82,62.9,62.79,62.8,14272.0,61.2749,61.353,61.2457,61.2554,14272.0
2024-10-14 10:40:00,62.8,62.8,62.7,62.71,19989.0,61.2554,61.2554,61.1579,61.1676,19989.0
2024-10-14 10:50:00,62.7,62.75,62.66,62.73,64196.0,61.1579,61.2066,61.1189,61.1871,64196.0
2024-10-14 11:00:00,62.72,62.81,62.61,62.61,40786.0,61.1774,61.2652,61.0701,61.0701,40786.0
2024-10-14 11:10:00,62.61,62.71,62.59,62.7,14577.0,61.0701,61.1676,61.0506,61.1579,14577.0
2024-10-14 11:20:00,62.7,62.72,62.65,62.72,14329.0,61.1579,61.1774,61.1091,61.1774,14329.0
2024-10-14 11:30:00,62.72,62.83,62.71,62.81,19673.0,61.1774,61.2847,61.1676,61.2652,19673.0
2024-10-14 11:40:00,62.83,62.89,62.81,62.81,16869.0,61.2847,61.3432,61.2652,61.2652,16869.0
2024-10-14 11:50:00,62.8,62.85,62.79,62.85,15354.0,61.2554,61.3042,61.2457,61.3042,15354.0
2024-10-14 12:00:00,62.86,62.88,62.76,62.76,8320.0,61.3139,61.3334,61.2164,61.2164,8320.0
2024-10-14 12:10:00,62.76,62.76,62.71,62.73,11936.0,61.2164,61.2164,61.1676,61.1871,11936.0
2024-10-14 12:20:00,62.73,62.73,62.69,62.7,10087.0,61.1871,61.1871,61.1481,61.1579,10087.0
2024-10-14 12:30:00,62.69,62.78,62.68,62.76,20522.0,61.1481,61.2359,61.1384,61.2164,20522.0
2024-10-14 12:40:00,62.77,62.81,62.75,62.8,11761.0,61.2262,61.2652,61.2066,61.2554,11761.0
2024-10-14 12:50:00,62.81,62.91,62.81,62.91,10488.0,61.2652,61.3627,61.2652,61.3627,10488.0
2024-10-14 13:00:00,62.92,62.95,62.82,62.82,28237.0,61.3725,61.4017,61.2749,61.2749,28237.0
2024-10-14 13:10:00,62.83,62.83,62.75,62.77,16379.0,61.2847,61.2847,61.2066,61.2262,16379.0
2024-10-14 13:20:00,62.77,62.79,62.74,62.75,11285.0,61.2262,61.2457,61.1969,61.2066,11285.0
2024-10-14 13:30:00,62.74,62.76,62.72,62.73,10065.0,61.1969,61.2164,61.1774,61.1871,10065.0
2024-10-14 13:40:00,62.73,62.76,62.72,62.76,13719.0,61.1871,61.2164,61.1774,61.2164,13719.0
2024-10-14 13:50:00,62.75,62.81,62.74,62.79,17841.0,61.2066,61.2652,61.1969,61.2457,17841.0
2024-10-14 14:00:00,62.79,62.9,62.75,62.89,12870.0,61.2457,61.353,61.2066,61.3432,12870.0
2024-10-14 14:10:00,62.88,62.89,62.79,62.85,20401.0,61.3334,61.3432,61.2457,61.3042,20401.0
2024-10-14 14:20:00,62.85,62.91,62.85,62.88,18961.0,61.3042,61.3627,61.3042,61.3334,18961.0
2024-10-14 14:30:00,62.88,62.91,62.87,62.89,12540.0,61.3334,61.3627,61.3237,61.3432,12540.0
2024-10-14 14:40:00,62.89,62.89,62.84,62.86,10251.0,61.3432,61.3432,61.2944,61.3139,10251.0
2024-10-14 14:50:00,62.86,62.91,62.85,62.9,16047.0,61.3139,61.3627,61.3042,61.353,16047.0
2024-10-14 15:00:00,62.9,62.96,62.86,62.9,17035.0,61.353,61.4115,61.3139,61.353,17035.0
2024-10-14 15:10:00,62.9,62.91,62.86,62.9,18097.0,61.353,61.3627,61.3139,61.353,18097.0
2024-10-14 15:20:00,62.9,62.95,62.88,62.92,22873.0,61.353,61.4017,61.3334,61.3725,22873.0
2024-10-14 15:30:00,62.92,62.92,62.85,62.89,35789.0,61.3725,61.3725,61.3042,61.3432,35789.0
2024-10-14 15:40:00,62.89,63.0,62.88,62.99,47179.0,61.3432,61.4505,61.3334,61.4407,47179.0
2024-10-14 15:50:00,62.98,63.04,62.93,63.04,252915.0,61.431,61.4895,61.3822,61.4895,252915.0
2024-10-15 09:30:00,63.21,63.38,63.09,63.19,42781.0,61.6553,61.8212,61.5383,61.6358,42781.0
2024-10-15 09:40:00,63.15,63.48,63.14,63.47,12863.0,61.5968,61.9187,61.5871,61.9089,12863.0
2024-10-15 09:50:00,63.5,63.56,63.39,63.48,19051.0,61.9382,61.9967,61.8309,61.9187,19051.0
2024-10-15 10:00:00,63.48,63.58,63.47,63.53,27448.0,61.9187,62.0162,61.9089,61.9675,27448.0
2024-10-15 10:10:00,63.54,63.8,63.51,63.75,36720.0,61.9772,62.2308,61.948,62.1821,36720.0
2024-10-15 10:20:00,63.74,63.9,63.73,63.88,15153.0,62.1723,62.3284,62.1625,62.3089,15153.0
2024-10-15 10:30:00,63.89,64.19,63.85,64.13,35760.0,62.3186,62.6112,62.2796,62.5527,35760.0
2024-10-15 10:40:00,64.16,64.23,63.85,63.87,38580.0,62.582,62.6502,62.2796,62.2991,38580.0
2024-10-15 10:50:00,63.86,63.86,63.75,63.8,16478.0,62.2893,62.2893,62.1821,62.2308,16478.0
2024-10-15 11:00:00,63.81,63.93,63.75,63.93,17822.0,62.2406,62.3576,62.1821,62.3576,17822.0
2024-10-15 11:10:00,63.92,63.93,63.68,63.81,16731.0,62.3479,62.3576,62.1138,62.2406,16731.0
2024-10-15 11:20:00,63.8,63.92,63.79,63.92,18241.0,62.2308,62.3479,62.2211,62.3479,18241.0
2024-10-15 11:30:00,63.89,63.91,63.79,63.86,18521.0,62.3186,62.3381,62.2211,62.2893,18521.0
2024-10-15 11:40:00,63.86,63.91,63.81,63.86,16003.0,62.2893,62.3381,62.2406,62.2893,16003.0
2024-10-15 11:50:00,63.84,63.85,63.8,63.83,11630.0,62.2698,62.2796,62.2308,62.2601,11630.0
2024-10-15 12:00:00,63.82,63.84,63.75,63.75,15657.0,62.2503,62.2698,62.1821,62.1821,15657.0
2024-10-15 12:10:00,63.75,63.75,63.68,63.72,14048.0,62.1821,62.1821,62.1138,62.1528,14048.0
2024-10-15 12:20:00,63.72,63.77,63.69,63.74,14355.0,62.1528,62.2016,62.1235,62.1723,14355.0
2024-10-15 12:30:00,63.73,63.74,63.67,63.72,9948.0,62.1625,62.1723,62.104,62.1528,9948.0
2024-10-15 12:40:00,63.73,63.75,63.67,63.71,18235.0,62.1625,62.1821,62.104,62.143,18235.0
2024-10-15 12:50:00,63.71,63.72,63.66,63.66,13903.0,62.143,62.1528,62.0943,62.0943,13903.0
2024-10-15 13:00:00,63.67,63.77,63.67,63.76,10291.0,62.104,62.2016,62.104,62.1918,10291.0
2024-10-15 13:10:00,63.75,63.78,63.69,63.75,16223.0,62.1821,62.2113,62.1235,62.1821,16223.0
2024-10-15 13:20:00,63.75,63.79,63.74,63.74,9088.0,62.1821,62.2211,62.1723,62.1723,9088.0
2024-10-15 13:30:00,63.75,63.75,63.71,63.75,14050.0,62.1821,62.1821,62.143,62.1821,14050.0
2024-10-15 13:40:00,63.77,63.79,63.73,63.76,8148.0,62.2016,62.2211,62.1625,62.1918,8148.0
2024-10-15 13:50:00,63.76,63.77,63.66,63.68,7704.0,62.1918,62.2016,62.0943,62.1138,7704.0
2024-10-15 14:00:00,63.67,63.69,63.56,63.57,11040.0,62.104,62.1235,61.9967,62.0065,11040.0
2024-10-15 14:10:00,63.57,63.61,63.52,63.53,13266.0,62.0065,62.0455,61.9577,61.9675,13266.0
2024-10-15 14:20:00,63.53,63.53,63.45,63.48,19790.0,61.9675,61.9675,61.8894,61.9187,19790.0
2024-10-15 14:30:00,63.47,63.47,63.37,63.38,25172.0,61.9089,61.9089,61.8114,61.8212,25172.0
2024-10-15 14:40:00,63.39,63.4,63.32,63.38,13700.0,61.8309,61.8407,61.7626,61.8212,13700.0
2024-10-15 14:50:00,63.39,63.42,63.35,63.42,22015.0,61.8309,61.8602,61.7919,61.8602,22015.0
2024-10-15 15:00:00,63.43,63.48,63.38,63.38,28375.0,61.8699,61.9187,61.8212,61.8212,28375.0
2024-10-15 15:10:00,63.37,63.43,63.33,63.37,24904.0,61.8114,61.8699,61.7724,61.8114,24904.0
2024-10-15 15:20:00,63.35,63.41,63.33,63.37,33603.0,61.7919,61.8504,61.7724,61.8114,33603.0
2024-10-15 15:30:00,63.36,63.46,63.35,63.45,42868.0,61.8016,61.8992,61.7919,61.8894,42868.0
2024-10-15 15:40:00,63.45,63.48,63.4,63.46,35772.0,61.8894,61.9187,61.8407,61.8992,35772.0
2024-10-15 15:50:00,63.45,63.45,63.33,63.43,211627.0,61.8894,61.8894,61.7724,61.8699,211627.0
2024-10-16 09:30:00,63.43,63.62,63.3,63.48,33324.0,61.8699,62.0552,61.7431,61.9187,33324.0
2024-10-16 09:40:00,63.49,63.77,63.43,63.77,11016.0,61.9284,62.2016,61.8699,62.2016,11016.0
2024-10-16 09:50:00,63.75,64.04,63.75,64.01,27718.0,62.1821,62.4649,62.1821,62.4357,27718.0
2024-10-16 10:00:00,64.01,64.06,63.96,64.02,42856.0,62.4357,62.4844,62.3869,62.4454,42856.0
2024-10-16 10:10:00,64.02,64.02,63.71,63.91,19662.0,62.4454,62.4454,62.143,62.3381,19662.0
2024-10-16 10:20:00,63.91,63.91,63.75,63.79,33074.0,62.3381,62.3381,62.1821,62.2211,33074.0
2024-10-16 10:30:00,63.78,63.87,63.71,63.87,37099.0,62.2113,62.2991,62.143,62.2991,37099.0
2024-10-16 10:40:00,63.88,63.92,63.74,63.79,9692.0,62.3089,62.3479,62.1723,62.2211,9692.0
2024-10-16 10:50:00,63.79,63.79,63.7,63.78,11709.0,62.2211,62.2211,62.1333,62.2113,11709.0
2024-10-16 11:00:00,63.79,63.83,63.7,63.7,12850.0,62.2211,62.2601,62.1333,62.1333,12850.0
2024-10-16 11:10:00,63.71,63.81,63.7,63.8,12614.0,62.143,62.2406,62.1333,62.2308,12614.0
2024-10-16 11:20:00,63.8,63.8,63.7,63.71,29307.0,62.2308,62.2308,62.1333,62.143,29307.0
2024-10-16 11:30:00,63.71,63.8,63.71,63.79,13552.0,62.143,62.2308,62.143,62.2211,13552.0
2024-10-16 11:40:00,63.79,63.85,63.78,63.82,7900.0,62.2211,62.2796,62.2113,62.2503,7900.0
2024-10-16 11:50:00,63.8,63.82,63.72,63.74,14893.0,62.2308,62.2503,62.1528,62.1723,14893.0
2024-10-16 12:00:00,63.76,63.76,63.72,63.76,10725.0,62.1918,62.1918,62.1528,62.1918,10725.0
2024-10-16 12:10:00,63.75,63.8,63.73,63.79,23222.0,62.1821,62.2308,62.1625,62.2211,23222.0
2024-10-16 12:20:00,63.79,63.79,63.7,63.72,17665.0,62.2211,62.2211,62.1333,62.1528,17665.0
2024-10-16 12:30:00,63.74,63.83,63.71,63.82,10334.0,62.1723,62.2601,62.143,62.2503,10334.0
2024-10-16 12:40:00,63.8,63.87,63.79,63.83,9835.0,62.2308,62.2991,62.2211,62.2601,9835.0
2024-10-16 12:50:00,63.84,63.87,63.81,63.84,9317.0,62.2698,62.2991,62.2406,62.2698,9317.0
2024-10-16 13:00:00,63.85,63.88,63.81,63.81,17960.0,62.2796,62.3089,62.2406,62.2406,17960.0
2024-10-16 13:10:00,63.8,63.84,63.79,63.81,12663.0,62.2308,62.2698,62.2211,62.2406,12663.0
2024-10-16 13:20:00,63.82,63.83,63.79,63.8,9324.0,62.2503,62.2601,62.2211,62.2308,9324.0
2024-10-16 13:30:00,63.8,63.8,63.69,63.74,17847.0,62.2308,62.2308,62.1235,62.1723,17847.0
2024-10-16 13:40:00,63.73,63.77,63.68,63.7,45541.0,62.1625,62.2016,62.1138,62.1333,45541.0
2024-10-16 13:50:00,63.69,63.77,63.67,63.75,19819.0,62.1235,62.2016,62.104,62.1821,19819.0
2024-10-16 14:00:00,63.76,63.81,63.67,63.69,22027.0,62.1918,62.2406,62.104,62.1235,22027.0
2024-10-16 14:10:00,63.69,63.69,63.64,63.64,23098.0,62.1235,62.1235,62.0748,62.0748,23098.0
2024-10-16 14:20:00,63.65,63.7,63.63,63.67,24774.0,62.0845,62.1333,62.065,62.104,24774.0
2024-10-16 14:30:00,63.68,63.82,63.68,63.78,18077.0,62.1138,62.2503,62.1138,62.2113,18077.0
2024-10-16 14:40:00,63.77,63.78,63.71,63.73,14171.0,62.2016,62.2113,62.143,62.1625,14171.0
2024-10-16 14:50:00,63.72,63.77,63.66,63.74,32884.0,62.1528,62.2016,62.0943,62.1723,32884.0
2024-10-16 15:00:00,63.75,63.8,63.75,63.79,16622.0,62.1821,62.2308,62.1821,62.2211,16622.0
2024-10-16 15:10:00,63.79,63.83,63.78,63.83,22562.0,62.2211,62.2601,62.2113,62.2601,22562.0
2024-10-16 15:20:00,63.83,63.83,63.73,63.77,38942.0,62.2601,62.2601,62.1625,62.2016,38942.0
2024-10-16 15:30:00,63.77,63.88,63.76,63.88,28168.0,62.2016,62.3089,62.1918,62.3089,28168.0
2024-10-16 15:40:00,63.88,63.98,63.87,63.98,45944.0,62.3089,62.4064,62.2991,62.4064,45944.0
2024-10-16 15:50:00,63.98,64.05,63.95,63.99,405013.0,62.4064,62.4747,62.3771,62.4161,405013.0
2024-10-17 09:30:00,63.85,63.99,63.5,63.54,47569.0,62.2796,62.4161,61.9382,61.9772,47569.0
2024-10-17 09:40:00,63.58,63.58,63.43,63.43,6003.0,62.0162,62.0162,61.8699,61.8699,6003.0
2024-10-17 09:50:00,63.42,63.72,63.42,63.71,11982.0,61.8602,62.1528,61.8602,62.143,11982.0
2024-10-17 10:00:00,63.74,63.82,63.49,63.6,21757.0,62.1723,62.2503,61.9284,62.0357,21757.0
2024-10-17 10:10:00,63.59,63.61,63.4,63.42,17285.0,62.026,62.0455,61.8407,61.8602,17285.0
2024-10-17 10:20:00,63.41,63.41,63.23,63.24,28994.0,61.8504,61.8504,61.6748,61.6846,28994.0
2024-10-17 10:30:00,63.2,63.3,63.2,63.26,31328.0,61.6456,61.7431,61.6456,61.7041,31328.0
2024-10-17 10:40:00,63.27,63.35,63.25,63.34,23179.0,61.7139,61.7919,61.6943,61.7821,23179.0
2024-10-17 10:50:00,63.34,63.4,63.16,63.2,95484.0,61.7821,61.8407,61.6066,61.6456,95484.0
2024-10-17 11:00:00,63.19,63.23,63.07,63.1,25498.0,61.6358,61.6748,61.5188,61.548,25498.0
2024-10-17 11:10:00,63.11,63.17,63.07,63.15,21318.0,61.5578,61.6163,61.5188,61.5968,21318.0
2024-10-17 11:20:00,63.16,63.17,63.09,63.13,22582.0,61.6066,61.6163,61.5383,61.5773,22582.0
2024-10-17 11:30:00,63.13,63.19,63.11,63.13,21701.0,61.5773,61.6358,61.5578,61.5773,21701.0
2024-10-17 11:40:00,63.13,63.2,63.08,63.09,23774.0,61.5773,61.6456,61.5285,61.5383,23774.0
2024-10-17 11:50:00,63.09,63.13,63.08,63.1,22588.0,61.5383,61.5773,61.5285,61.548,22588.0
2024-10-17 12:00:00,63.11,63.28,63.11,63.21,32141.0,61.5578,61.7236,61.5578,61.6553,32141.0
2024-10-17 12:10:00,63.21,63.21,63.11,63.12,23360.0,61.6553,61.6553,61.5578,61.5675,23360.0
2024-10-17 12:20:00,63.12,63.24,63.09,63.23,20822.0,61.5675,61.6846,61.5383,61.6748,20822.0
2024-10-17 12:30:00,63.23,63.29,63.19,63.23,24680.0,61.6748,61.7334,61.6358,61.6748,24680.0
2024-10-17 12:40:00,63.23,63.28,63.2,63.28,21828.0,61.6748,61.7236,61.6456,61.7236,21828.0
2024-10-17 12:50:00,63.3,63.31,63.19,63.22,24105.0,61.7431,61.7529,61.6358,61.6651,24105.0
2024-10-17 13:00:00,63.23,63.24,63.17,63.21,28571.0,61.6748,61.6846,61.6163,61.6553,28571.0
2024-10-17 13:10:00,63.21,63.21,63.17,63.17,21770.0,61.6553,61.6553,61.6163,61.6163,21770.0
2024-10-17 13:20:00,63.16,63.17,63.06,63.09,20389.0,61.6066,61.6163,61.509,61.5383,20389.0
2024-10-17 13:30:00,63.11,63.11,63.04,63.08,25292.0,61.5578,61.5578,61.4895,61.5285,25292.0
2024-10-17 13:40:00,63.07,63.19,63.06,63.19,25714.0,61.5188,61.6358,61.509,61.6358,25714.0
2024-10-17 13:50:00,63.19,63.33,63.18,63.27,73154.0,61.6358,61.7724,61.6261,61.7139,73154.0
2024-10-17 14:00:00,63.27,63.28,63.11,63.15,43862.0,61.7139,61.7236,61.5578,61.5968,43862.0
2024-10-17 14:10:00,63.14,63.18,63.08,63.13,32564.0,61.5871,61.6261,61.5285,61.5773,32564.0
2024-10-17 14:20:00,63.13,63.22,63.12,63.16,32211.0,61.5773,61.6651,61.5675,61.6066,32211.0
2024-10-17 14:30:00,63.16,63.23,63.13,63.21,47185.0,61.6066,61.6748,61.5773,61.6553,47185.0
2024-10-17 14:40:00,63.2,63.23,63.16,63.16,84726.0,61.6456,61.6748,61.6066,61.6066,84726.0
2024-10-17 14:50:00,63.16,63.19,63.12,63.15,37011.0,61.6066,61.6358,61.5675,61.5968,37011.0
2024-10-17 15:00:00,63.15,63.27,63.13,63.27,38641.0,61.5968,61.7139,61.5773,61.7139,38641.0
2024-10-17 15:10:00,63.26,63.31,63.25,63.3,46567.0,61.7041,61.7529,61.6943,61.7431,46567.0
2024-10-17 15:20:00,63.3,63.32,63.26,63.31,76290.0,61.7431,61.7626,61.7041,61.7529,76290.0
2024-10-17 15:30:00,63.3,63.32,63.23,63.3,68136.0,61.7431,61.7626,61.6748,61.7431,68136.0
2024-10-17 15:40:00,63.3,63.32,63.23,63.25,64235.0,61.7431,61.7626,61.6748,61.6943,64235.0
2024-10-17 15:50:00,63.24,63.28,63.15,63.25,265239.0,61.6846,61.7236,61.5968,61.6943,265239.0
2024-10-18 09:30:00,63.16,63.54,62.92,63.53,264315.0,61.6066,61.9772,61.3725,61.9675,264315.0
2024-10-18 09:40:00,63.55,63.72,63.42,63.68,26855.0,61.987,62.1528,61.8602,62.1138,26855.0
2024-10-18 09:50:00,63.64,63.67,63.52,63.64,32755.0,62.0748,62.104,61.9577,62.0748,32755.0
2024-10-18 10:00:00,63.67,63.68,63.47,63.56,17864.0,62.104,62.1138,61.9089,61.9967,17864.0
2024-10-18 10:10:00,63.56,63.79,63.56,63.75,32408.0,61.9967,62.2211,61.9967,62.1821,32408.0
2024-10-18 10:20:00,63.75,63.84,63.74,63.76,27403.0,62.1821,62.2698,62.1723,62.1918,27403.0
2024-10-18 10:30:00,63.78,63.89,63.76,63.87,52241.0,62.2113,62.3186,62.1918,62.2991,52241.0
2024-10-18 10:40:00,63.88,63.99,63.87,63.98,66549.0,62.3089,62.4161,62.2991,62.4064,66549.0
2024-10-18 10:50:00,63.98,64.23,63.98,64.2,53901.0,62.4064,62.6502,62.4064,62.621,53901.0
2024-10-18 11:00:00,64.2,64.38,64.16,64.34,45096.0,62.621,62.7966,62.582,62.7575,45096.0
2024-10-18 11:10:00,64.34,64.53,64.34,64.51,38784.0,62.7575,62.9429,62.7575,62.9234,38784.0
2024-10-18 11:20:00,64.52,64.56,64.41,64.5,35878.0,62.9331,62.9721,62.8258,62.9136,35878.0
2024-10-18 11:30:00,64.5,64.55,64.37,64.55,41120.0,62.9136,62.9624,62.7868,62.9624,41120.0
2024-10-18 11:40:00,64.55,64.62,64.48,64.52,48723.0,62.9624,63.0307,62.8941,62.9331,48723.0
2024-10-18 11:50:00,64.52,64.68,64.52,64.67,55511.0,62.9331,63.0892,62.9331,63.0794,55511.0
2024-10-18 12:00:00,64.67,64.68,64.57,64.63,25515.0,63.0794,63.0892,62.9819,63.0404,25515.0
2024-10-18 12:10:00,64.63,64.64,64.54,64.59,43301.0,63.0404,63.0502,62.9526,63.0014,43301.0
2024-10-18 12:20:00,64.6,64.64,64.52,64.53,32271.0,63.0111,63.0502,62.9331,62.9429,32271.0
2024-10-18 12:30:00,64.53,64.54,64.45,64.52,27253.0,62.9429,62.9526,62.8648,62.9331,27253.0
2024-10-18 12:40:00,64.53,64.54,64.38,64.41,43103.0,62.9429,62.9526,62.7966,62.8258,43103.0
2024-10-18 12:50:00,64.41,64.44,64.38,64.4,62797.0,62.8258,62.8551,62.7966,62.8161,62797.0
2024-10-18 13:00:00,64.39,64.46,64.39,64.42,35104.0,62.8063,62.8746,62.8063,62.8356,35104.0
2024-10-18 13:10:00,64.42,64.51,64.42,64.44,117754.0,62.8356,62.9234,62.8356,62.8551,117754.0
2024-10-18 13:20:00,64.45,64.5,64.25,64.28,111526.0,62.8648,62.9136,62.6698,62.699,111526.0
2024-10-18 13:30:00,64.28,64.31,64.16,64.17,45882.0,62.699,62.7283,62.582,62.5917,45882.0
2024-10-18 13:40:00,64.16,64.26,64.13,64.14,29834.0,62.582,62.6795,62.5527,62.5625,29834.0
2024-10-18 13:50:00,64.14,64.17,64.09,64.11,18068.0,62.5625,62.5917,62.5137,62.5332,18068.0
2024-10-18 14:00:00,64.11,64.16,64.04,64.16,24659.0,62.5332,62.582,62.4649,62.582,24659.0
2024-10-18 14:10:00,64.16,64.18,64.1,64.13,38295.0,62.582,62.6015,62.5234,62.5527,38295.0
2024-10-18 14:20:00,64.13,64.25,64.12,64.23,23389.0,62.5527,62.6698,62.5429,62.6502,23389.0
2024-10-18 14:30:00,64.24,64.25,64.14,64.16,32662.0,62.66,62.6698,62.5625,62.582,32662.0
2024-10-18 14:40:00,64.16,64.2,64.15,64.2,24009.0,62.582,62.621,62.5722,62.621,24009.0
2024-10-18 14:50:00,64.2,64.22,64.14,64.14,28057.0,62.621,62.6405,62.5625,62.5625,28057.0
2024-10-18 15:00:00,64.14,64.2,64.09,64.14,36844.0,62.5625,62.621,62.5137,62.5625,36844.0
2024-10-18 15:10:00,64.14,64.14,64.01,64.02,32377.0,62.5625,62.5625,62.4357,62.4454,32377.0
2024-10-18 15:20:00,64.01,64.02,63.94,63.95,37235.0,62.4357,62.4454,62.3674,62.3771,37235.0
2024-10-18 15:30:00,63.95,64.02,63.94,64.01,60795.0,62.3771,62.4454,62.3674,62.4357,60795.0
2024-10-18 15:40:00,64.01,64.01,63.9,63.99,59028.0,62.4357,62.4357,62.3284,62.4161,59028.0
2024-10-18 15:50:00,63.99,64.16,63.97,64.06,346006.0,62.4161,62.582,62.3966,62.4844,346006.0
2024-10-21 09:30:00,64.01,64.12,63.78,63.94,84437.0,62.4357,62.5429,62.2113,62.3674,84437.0
2024-10-21 09:40:00,63.91,64.06,63.85,63.94,24871.0,62.3381,62.4844,62.2796,62.3674,24871.0
2024-10-21 09:50:00,63.95,63.97,63.71,63.71,14784.0,62.3771,62.3966,62.143,62.143,14784.0
2024-10-21 10:00:00,63.67,63.87,63.67,63.82,40006.0,62.104,62.2991,62.104,62.2503,40006.0
2024-10-21 10:10:00,63.83,63.89,63.75,63.78,11895.0,62.2601,62.3186,62.1821,62.2113,11895.0
2024-10-21 10:20:00,63.78,63.87,63.74,63.75,6430.0,62.2113,62.2991,62.1723,62.1821,6430.0
2024-10-21 10:30:00,63.75,63.77,63.62,63.77,20251.0,62.1821,62.2016,62.0552,62.2016,20251.0
2024-10-21 10:40:00,63.77,63.79,63.6,63.6,21438.0,62.2016,62.2211,62.0357,62.0357,21438.0
2024-10-21 10:50:00,63.59,63.62,63.46,63.47,12295.0,62.026,62.0552,61.8992,61.9089,12295.0
2024-10-21 11:00:00,63.47,63.48,63.17,63.22,34217.0,61.9089,61.9187,61.6163,61.6651,34217.0
2024-10-21 11:10:00,63.2,63.26,63.16,63.23,13247.0,61.6456,61.7041,61.6066,61.6748,13247.0
2024-10-21 11:20:00,63.25,63.28,63.19,63.22,14221.0,61.6943,61.7236,61.6358,61.6651,14221.0
2024-10-21 11:30:00,63.19,63.22,63.12,63.16,30248.0,61.6358,61.6651,61.5675,61.6066,30248.0
2024-10-21 11:40:00,63.16,63.26,63.15,63.24,15273.0,61.6066,61.7041,61.5968,61.6846,15273.0
2024-10-21 11:50:00,63.25,63.36,63.22,63.31,19452.0,61.6943,61.8016,61.6651,61.7529,19452.0
2024-10-21 12:00:00,63.32,63.35,63.24,63.3,20236.0,61.7626,61.7919,61.6846,61.7431,20236.0
2024-10-21 12:10:00,63.29,63.3,63.22,63.26,21802.0,61.7334,61.7431,61.6651,61.7041,21802.0
2024-10-21 12:20:00,63.26,63.34,63.24,63.34,10669.0,61.7041,61.7821,61.6846,61.7821,10669.0
2024-10-21 12:30:00,63.33,63.34,63.26,63.28,15441.0,61.7724,61.7821,61.7041,61.7236,15441.0
2024-10-21 12:40:00,63.28,63.31,63.26,63.29,10627.0,61.7236,61.7529,61.7041,61.7334,10627.0
2024-10-21 12:50:00,63.29,63.34,63.29,63.3,11133.0,61.7334,61.7821,61.7334,61.7431,11133.0
2024-10-21 13:00:00,63.3,63.41,63.3,63.41,8607.0,61.7431,61.8504,61.7431,61.8504,8607.0
2024-10-21 13:10:00,63.4,63.4,63.33,63.38,11507.0,61.8407,61.8407,61.7724,61.8212,11507.0
2024-10-21 13:20:00,63.38,63.44,63.37,63.37,22179.0,61.8212,61.8797,61.8114,61.8114,22179.0
2024-10-21 13:30:00,63.36,63.36,63.3,63.34,19869.0,61.8016,61.8016,61.7431,61.7821,19869.0
2024-10-21 13:40:00,63.36,63.38,63.3,63.35,15322.0,61.8016,61.8212,61.7431,61.7919,15322.0
2024-10-21 13:50:00,63.34,63.37,63.32,63.35,10148.0,61.7821,61.8114,61.7626,61.7919,10148.0
2024-10-21 14:00:00,63.35,63.42,63.34,63.41,19859.0,61.7919,61.8602,61.7821,61.8504,19859.0
2024-10-21 14:10:00,63.4,63.43,63.38,63.43,24595.0,61.8407,61.8699,61.8212,61.8699,24595.0
2024-10-21 14:20:00,63.43,63.44,63.37,63.4,17226.0,61.8699,61.8797,61.8114,61.8407,17226.0
2024-10-21 14:30:00,63.4,63.41,63.32,63.38,19440.0,61.8407,61.8504,61.7626,61.8212,19440.0
2024-10-21 14:40:00,63.37,63.41,63.36,63.41,23333.0,61.8114,61.8504,61.8016,61.8504,23333.0
2024-10-21 14:50:00,63.41,63.51,63.4,63.46,38099.0,61.8504,61.948,61.8407,61.8992,38099.0
2024-10-21 15:00:00,63.45,63.5,63.42,63.49,30479.0,61.8894,61.9382,61.8602,61.9284,30479.0
2024-10-21 15:10:00,63.49,63.6,63.48,63.59,22513.0,61.9284,62.0357,61.9187,62.026,22513.0
2024-10-21 15:20:00,63.59,63.63,63.54,63.63,33932.0,62.026,62.065,61.9772,62.065,33932.0
2024-10-21 15:30:00,63.62,63.63,63.49,63.55,104645.0,62.0552,62.065,61.9284,61.987,104645.0
2024-10-21 15:40:00,63.55,63.65,63.54,63.62,41234.0,61.987,62.0845,61.9772,62.0552,41234.0
2024-10-21 15:50:00,63.61,63.62,63.4,63.44,211251.0,62.0455,62.0552,61.8407,61.8797,211251.0
2024-10-22 09:30:00,63.24,63.5,63.15,63.19,39055.0,61.6846,61.9382,61.5968,61.6358,39055.0
2024-10-22 09:40:00,63.16,63.33,63.02,63.32,23797.0,61.6066,61.7724,61.47,61.7626,23797.0
2024-10-22 09:50:00,63.29,63.43,63.28,63.36,15265.0,61.7334,61.8699,61.7236,61.8016,15265.0
2024-10-22 10:00:00,63.35,63.49,63.26,63.31,26545.0,61.7919,61.9284,61.7041,61.7529,26545.0
2024-10-22 10:10:00,63.33,63.38,63.13,63.16,27333.0,61.7724,61.8212,61.5773,61.6066,27333.0
2024-10-22 10:20:00,63.16,63.2,63.02,63.03,23375.0,61.6066,61.6456,61.47,61.4798,23375.0
2024-10-22 10:30:00,63.02,63.08,63.01,63.08,45041.0,61.47,61.5285,61.4603,61.5285,45041.0
2024-10-22 10:40:00,63.08,63.26,63.07,63.25,19195.0,61.5285,61.7041,61.5188,61.6943,19195.0
2024-10-22 10:50:00,63.25,63.25,63.15,63.22,17123.0,61.6943,61.6943,61.5968,61.6651,17123.0
2024-10-22 11:00:00,63.22,63.35,63.21,63.34,17349.0,61.6651,61.7919,61.6553,61.7821,17349.0
2024-10-22 11:10:00,63.34,63.45,63.33,63.45,25059.0,61.7821,61.8894,61.7724,61.8894,25059.0
2024-10-22 11:20:00,63.46,63.49,63.4,63.41,19831.0,61.8992,61.9284,61.8407,61.8504,19831.0
2024-10-22 11:30:00,63.44,63.5,63.44,63.48,11624.0,61.8797,61.9382,61.8797,61.9187,11624.0
2024-10-22 11:40:00,63.47,63.47,63.4,63.41,12256.0,61.9089,61.9089,61.8407,61.8504,12256.0
2024-10-22 11:50:00,63.41,63.47,63.4,63.44,18470.0,61.8504,61.9089,61.8407,61.8797,18470.0
2024-10-22 12:00:00,63.45,63.45,63.38,63.43,15876.0,61.8894,61.8894,61.8212,61.8699,15876.0
2024-10-22 12:10:00,63.42,63.47,63.4,63.45,19060.0,61.8602,61.9089,61.8407,61.8894,19060.0
2024-10-22 12:20:00,63.44,63.48,63.43,63.47,11666.0,61.8797,61.9187,61.8699,61.9089,11666.0
2024-10-22 12:30:00,63.47,63.56,63.47,63.54,11910.0,61.9089,61.9967,61.9089,61.9772,11910.0
2024-10-22 12:40:00,63.53,63.54,63.44,63.46,12119.0,61.9675,61.9772,61.8797,61.8992,12119.0
2024-10-22 12:50:00,63.46,63.52,63.45,63.51,13732.0,61.8992,61.9577,61.8894,61.948,13732.0
2024-10-22 13:00:00,63.52,63.55,63.48,63.49,19061.0,61.9577,61.987,61.9187,61.9284,19061.0
2024-10-22 13:10:00,63.49,63.51,63.45,63.45,21448.0,61.9284,61.948,61.8894,61.8894,21448.0
2024-10-22 13:20:00,63.44,63.57,63.42,63.55,15075.0,61.8797,62.0065,61.8602,61.987,15075.0
2024-10-22 13:30:00,63.55,63.58,63.47,63.48,126902.0,61.987,62.0162,61.9089,61.9187,126902.0
2024-10-22 13:40:00,63.48,63.54,63.48,63.52,12773.0,61.9187,61.9772,61.9187,61.9577,12773.0
2024-10-22 13:50:00,63.51,63.57,63.49,63.56,17679.0,61.948,62.0065,61.9284,61.9967,17679.0
2024-10-22 14:00:00,63.56,63.62,63.53,63.61,55755.0,61.9967,62.0552,61.9675,62.0455,55755.0
2024-10-22 14:10:00,63.61,63.65,63.59,63.61,21546.0,62.0455,62.0845,62.026,62.0455,21546.0
2024-10-22 14:20:00,63.61,63.63,63.58,63.6,35328.0,62.0455,62.065,62.0162,62.0357,35328.0
2024-10-22 14:30:00,63.6,63.63,63.54,63.55,27383.0,62.0357,62.065,61.9772,61.987,27383.0
2024-10-22 14:40:00,63.55,63.57,63.53,63.56,19192.0,61.987,62.0065,61.9675,61.9967,19192.0
2024-10-22 14:50:00,63.58,63.62,63.57,63.6,17614.0,62.0162,62.0552,62.0065,62.0357,17614.0
2024-10-22 15:00:00,63.59,63.63,63.55,63.63,27251.0,62.026,62.065,61.987,62.065,27251.0
2024-10-22 15:10:00,63.63,63.73,63.63,63.7,19920.0,62.065,62.1625,62.065,62.1333,19920.0
2024-10-22 15:20:00,63.71,63.73,63.63,63.65,42143.0,62.143,62.1625,62.065,62.0845,42143.0
2024-10-22 15:30:00,63.66,63.73,63.62,63.72,39716.0,62.0943,62.1625,62.0552,62.1528,39716.0
2024-10-22 15:40:00,63.72,63.8,63.69,63.79,37790.0,62.1528,62.2308,62.1235,62.2211,37790.0
2024-10-22 15:50:00,63.79,63.79,63.65,63.69,251838.0,62.2211,62.2211,62.0845,62.1235,251838.0
2024-10-23 09:30:00,63.35,64.03,63.24,63.98,36840.0,61.7919,62.4552,61.6846,62.4064,36840.0
2024-10-23 09:40:00,63.99,64.06,63.77,64.06,16630.0,62.4161,62.4844,62.2016,62.4844,16630.0
2024-10-23 09:50:00,64.06,64.1,63.86,63.91,35812.0,62.4844,62.5234,62.2893,62.3381,35812.0
2024-10-23 10:00:00,63.92,64.12,63.8,64.04,70012.0,62.3479,62.5429,62.2308,62.4649,70012.0
2024-10-23 10:10:00,64.05,64.05,63.91,63.96,37093.0,62.4747,62.4747,62.3381,62.3869,37093.0
2024-10-23 10:20:00,63.96,64.01,63.81,63.95,55096.0,62.3869,62.4357,62.2406,62.3771,55096.0
2024-10-23 10:30:00,63.92,63.95,63.86,63.89,8679.0,62.3479,62.3771,62.2893,62.3186,8679.0
2024-10-23 10:40:00,63.9,63.91,63.79,63.82,8071.0,62.3284,62.3381,62.2211,62.2503,8071.0
2024-10-23 10:50:00,63.83,63.92,63.79,63.9,22142.0,62.2601,62.3479,62.2211,62.3284,22142.0
2024-10-23 11:00:00,63.91,63.98,63.87,63.9,31537.0,62.3381,62.4064,62.2991,62.3284,31537.0
2024-10-23 11:10:00,63.91,63.92,63.78,63.83,13230.0,62.3381,62.3479,62.2113,62.2601,13230.0
2024-10-23 11:20:00,63.83,63.96,63.83,63.93,15262.0,62.2601,62.3869,62.2601,62.3576,15262.0
2024-10-23 11:30:00,63.94,63.95,63.9,63.95,36151.0,62.3674,62.3771,62.3284,62.3771,36151.0
2024-10-23 11:40:00,63.96,63.97,63.9,63.93,14681.0,62.3869,62.3966,62.3284,62.3576,14681.0
2024-10-23 11:50:00,63.92,64.1,63.9,64.09,31142.0,62.3479,62.5234,62.3284,62.5137,31142.0
2024-10-23 12:00:00,64.09,64.14,64.09,64.1,11962.0,62.5137,62.5625,62.5137,62.5234,11962.0
2024-10-23 12:10:00,64.09,64.14,64.07,64.12,6440.0,62.5137,62.5625,62.4942,62.5429,6440.0
2024-10-23 12:20:00,64.12,64.15,64.11,64.12,11211.0,62.5429,62.5722,62.5332,62.5429,11211.0
2024-10-23 12:30:00,64.12,64.14,64.06,64.06,8559.0,62.5429,62.5625,62.4844,62.4844,8559.0
2024-10-23 12:40:00,64.07,64.15,64.07,64.13,9157.0,62.4942,62.5722,62.4942,62.5527,9157.0
2024-10-23 12:50:00,64.13,64.16,64.11,64.12,8126.0,62.5527,62.582,62.5332,62.5429,8126.0
2024-10-23 13:00:00,64.11,64.16,64.1,64.16,10369.0,62.5332,62.582,62.5234,62.582,10369.0
2024-10-23 13:10:00,64.17,64.19,64.13,64.15,17341.0,62.5917,62.6112,62.5527,62.5722,17341.0
2024-10-23 13:20:00,64.14,64.15,63.93,63.94,24004.0,62.5625,62.5722,62.3576,62.3674,24004.0
2024-10-23 13:30:00,63.95,64.01,63.91,64.01,25196.0,62.3771,62.4357,62.3381,62.4357,25196.0
2024-10-23 13:40:00,64.01,64.05,64.0,64.02,31050.0,62.4357,62.4747,62.4259,62.4454,31050.0
2024-10-23 13:50:00,64.01,64.07,64.01,64.05,8579.0,62.4357,62.4942,62.4357,62.4747,8579.0
2024-10-23 14:00:00,64.06,64.06,63.98,64.03,15238.0,62.4844,62.4844,62.4064,62.4552,15238.0
2024-10-23 14:10:00,64.03,64.03,63.91,63.92,17130.0,62.4552,62.4552,62.3381,62.3479,17130.0
2024-10-23 14:20:00,63.92,64.01,63.91,64.0,15609.0,62.3479,62.4357,62.3381,62.4259,15609.0
2024-10-23 14:30:00,64.0,64.08,63.96,64.08,19989.0,62.4259,62.5039,62.3869,62.5039,19989.0
2024-10-23 14:40:00,64.07,64.11,64.02,64.06,31875.0,62.4942,62.5332,62.4454,62.4844,31875.0
2024-10-23 14:50:00,64.07,64.1,64.05,64.05,19019.0,62.4942,62.5234,62.4747,62.4747,19019.0
2024-10-23 15:00:00,64.05,64.07,64.01,64.02,19353.0,62.4747,62.4942,62.4357,62.4454,19353.0
2024-10-23 15:10:00,64.02,64.07,64.01,64.06,17243.0,62.4454,62.4942,62.4357,62.4844,17243.0
2024-10-23 15:20:00,64.06,64.09,64.04,64.05,18902.0,62.4844,62.5137,62.4649,62.4747,18902.0
2024-10-23 15:30:00,64.06,64.16,64.05,64.11,32831.0,62.4844,62.582,62.4747,62.5332,32831.0
2024-10-23 15:40:00,64.12,64.14,64.07,64.13,46250.0,62.5429,62.5625,62.4942,62.5527,46250.0
2024-10-23 15:50:00,64.14,64.37,64.02,64.33,262757.0,62.5625,62.7868,62.4454,62.7478,262757.0
2024-10-24 09:30:00,64.44,64.77,64.26,64.73,87752.0,62.8551,63.177,62.6795,63.1379,87752.0
2024-10-24 09:40:00,64.69,64.79,64.67,64.67,19871.0,63.0989,63.1965,63.0794,63.0794,19871.0
2024-10-24 09:50:00,64.66,64.75,64.51,64.69,33266.0,63.0697,63.1575,62.9234,63.0989,33266.0
2024-10-24 10:00:00,64.69,64.76,64.63,64.66,22847.0,63.0989,63.1672,63.0404,63.0697,22847.0
2024-10-24 10:10:00,64.67,64.74,64.49,64.63,55494.0,63.0794,63.1477,62.9038,63.0404,55494.0
2024-10-24 10:20:00,64.64,64.78,64.59,64.77,25893.0,63.0502,63.1867,63.0014,63.177,25893.0
2024-10-24 10:30:00,64.77,64.85,64.68,64.79,51007.0,63.177,63.255,63.0892,63.1965,51007.0
2024-10-24 10:40:00,64.8,64.92,64.76,64.89,90020.0,63.2062,63.3233,63.1672,63.294,90020.0
2024-10-24 10:50:00,64.89,64.94,64.88,64.92,44674.0,63.294,63.3428,63.2843,63.3233,44674.0
2024-10-24 11:00:00,64.92,64.94,64.78,64.89,54754.0,63.3233,63.3428,63.1867,63.294,54754.0
2024-10-24 11:10:00,64.89,64.91,64.82,64.86,50151.0,63.294,63.3135,63.2257,63.2647,50151.0
2024-10-24 11:20:00,64.87,64.91,64.78,64.81,77423.0,63.2745,63.3135,63.1867,63.216,77423.0
2024-10-24 11:30:00,64.82,64.94,64.76,64.84,225034.0,63.2257,63.3428,63.1672,63.2452,225034.0
2024-10-24 11:40:00,64.84,64.96,64.73,64.78,81622.0,63.2452,63.3623,63.1379,63.1867,81622.0
2024-10-24 11:50:00,64.78,64.91,64.77,64.82,68176.0,63.1867,63.3135,63.177,63.2257,68176.0
2024-10-24 12:00:00,64.82,64.92,64.79,64.84,88467.0,63.2257,63.3233,63.1965,63.2452,88467.0
2024-10-24 12:10:00,64.84,64.96,64.79,64.88,68498.0,63.2452,63.3623,63.1965,63.2843,68498.0
2024-10-24 12:20:00,64.88,64.89,64.82,64.84,35759.0,63.2843,63.294,63.2257,63.2452,35759.0
2024-10-24 12:30:00,64.84,64.91,64.82,64.91,29747.0,63.2452,63.3135,63.2257,63.3135,29747.0
2024-10-24 12:40:00,64.91,64.92,64.87,64.91,20108.0,63.3135,63.3233,63.2745,63.3135,20108.0
2024-10-24 12:50:00,64.91,64.95,64.87,64.95,35751.0,63.3135,63.3525,63.2745,63.3525,35751.0
2024-10-24 13:00:00,64.95,64.95,64.8,64.9,66657.0,63.3525,63.3525,63.2062,63.3038,66657.0
2024-10-24 13:10:00,64.9,64.99,64.88,64.97,124337.0,63.3038,63.3916,63.2843,63.372,124337.0
2024-10-24 13:20:00,64.97,65.03,64.9,65.0,90833.0,63.372,63.4306,63.3038,63.4013,90833.0
2024-10-24 13:30:00,64.99,65.17,64.97,65.12,57484.0,63.3916,63.5671,63.372,63.5184,57484.0
2024-10-24 13:40:00,65.11,65.14,65.08,65.11,45395.0,63.5086,63.5379,63.4793,63.5086,45395.0
2024-10-24 13:50:00,65.12,65.13,65.05,65.07,54849.0,63.5184,63.5281,63.4501,63.4696,54849.0
2024-10-24 14:00:00,65.08,65.08,65.02,65.04,35796.0,63.4793,63.4793,63.4208,63.4403,35796.0
2024-10-24 14:10:00,65.05,65.17,65.05,65.16,39860.0,63.4501,63.5671,63.4501,63.5574,39860.0
2024-10-24 14:20:00,65.16,65.2,65.07,65.11,37336.0,63.5574,63.5964,63.4696,63.5086,37336.0
2024-10-24 14:30:00,65.11,65.13,65.06,65.09,62717.0,63.5086,63.5281,63.4598,63.4891,62717.0
2024-10-24 14:40:00,65.09,65.16,65.01,65.02,202752.0,63.4891,63.5574,63.4111,63.4208,202752.0
2024-10-24 14:50:00,65.02,65.11,64.93,65.01,146302.0,63.4208,63.5086,63.333,63.4111,146302.0
2024-10-24 15:00:00,65.01,65.03,64.88,65.0,69457.0,63.4111,63.4306,63.2843,63.4013,69457.0
2024-10-24 15:10:00,65.0,65.09,64.95,64.95,188750.0,63.4013,63.4891,63.3525,63.3525,188750.0
2024-10-24 15:20:00,64.93,65.12,64.93,65.1,109356.0,63.333,63.5184,63.333,63.4988,109356.0
2024-10-24 15:30:00,65.09,65.09,64.91,64.97,130968.0,63.4891,63.4891,63.3135,63.372,130968.0
2024-10-24 15:40:00,64.97,65.05,64.94,65.03,104868.0,63.372,63.4501,63.3428,63.4306,104868.0
2024-10-24 15:50:00,65.03,65.18,64.97,65.12,303888.0,63.4306,63.5769,63.372,63.5184,303888.0
2024-10-25 09:30:00,65.56,65.76,65.03,65.11,62349.0,63.9475,64.1426,63.4306,63.5086,62349.0
2024-10-25 09:40:00,65.11,65.23,65.02,65.11,56222.0,63.5086,63.6256,63.4208,63.5086,56222.0
2024-10-25 09:50:00,65.1,65.33,65.06,65.25,62444.0,63.4988,63.7232,63.4598,63.6452,62444.0
2024-10-25 10:00:00,65.25,65.43,65.24,65.29,54940.0,63.6452,63.8207,63.6354,63.6842,54940.0
2024-10-25 10:10:00,65.29,65.43,65.22,65.34,46508.0,63.6842,63.8207,63.6159,63.7329,46508.0
2024-10-25 10:20:00,65.34,65.34,65.21,65.25,92339.0,63.7329,63.7329,63.6061,63.6452,92339.0
2024-10-25 10:30:00,65.25,65.25,65.05,65.13,102378.0,63.6452,63.6452,63.4501,63.5281,102378.0
2024-10-25 10:40:00,65.13,65.19,64.96,64.98,151169.0,63.5281,63.5866,63.3623,63.3818,151169.0
2024-10-25 10:50:00,64.97,65.19,64.93,65.15,145074.0,63.372,63.5866,63.333,63.5476,145074.0
2024-10-25 11:00:00,65.14,65.21,65.08,65.11,247932.0,63.5379,63.6061,63.4793,63.5086,247932.0
2024-10-25 11:10:00,65.11,65.12,64.92,64.98,317788.0,63.5086,63.5184,63.3233,63.3818,317788.0
2024-10-25 11:20:00,64.98,65.02,64.81,64.93,471649.0,63.3818,63.4208,63.216,63.333,471649.0
2024-10-25 11:30:00,64.94,64.98,64.81,64.95,175997.0,63.3428,63.3818,63.216,63.3525,175997.0
2024-10-25 11:40:00,64.94,65.12,64.93,65.02,195493.0,63.3428,63.5184,63.333,63.4208,195493.0
2024-10-25 11:50:00,65.02,65.07,64.96,65.05,63061.0,63.4208,63.4696,63.3623,63.4501,63061.0
2024-10-25 12:00:00,65.05,65.06,64.85,64.85,174886.0,63.4501,63.4598,63.255,63.255,174886.0
2024-10-25 12:10:00,64.85,64.98,64.83,64.95,168466.0,63.255,63.3818,63.2355,63.3525,168466.0
2024-10-25 12:20:00,64.95,64.96,64.86,64.92,111704.0,63.3525,63.3623,63.2647,63.3233,111704.0
2024-10-25 12:30:00,64.92,64.92,64.75,64.81,195544.0,63.3233,63.3233,63.1575,63.216,195544.0
2024-10-25 12:40:00,64.8,64.94,64.78,64.9,202089.0,63.2062,63.3428,63.1867,63.3038,202089.0
2024-10-25 12:50:00,64.9,64.92,64.66,64.7,189953.0,63.3038,63.3233,63.0697,63.1087,189953.0
2024-10-25 13:00:00,64.72,64.77,64.61,64.65,122418.0,63.1282,63.177,63.0209,63.0599,122418.0
2024-10-25 13:10:00,64.64,64.79,64.64,64.77,68005.0,63.0502,63.1965,63.0502,63.177,68005.0
2024-10-25 13:20:00,64.76,64.76,64.59,64.72,114469.0,63.1672,63.1672,63.0014,63.1282,114469.0
2024-10-25 13:30:00,64.72,64.78,64.7,64.75,141657.0,63.1282,63.1867,63.1087,63.1575,141657.0
2024-10-25 13:40:00,64.75,64.75,64.63,64.73,162066.0,63.1575,63.1575,63.0404,63.1379,162066.0
2024-10-25 13:50:00,64.73,64.76,64.46,64.48,146694.0,63.1379,63.1672,62.8746,62.8941,146694.0
2024-10-25 14:00:00,64.48,64.61,64.43,64.48,87269.0,62.8941,63.0209,62.8453,62.8941,87269.0
2024-10-25 14:10:00,64.47,64.47,64.36,64.39,31185.0,62.8843,62.8843,62.777,62.8063,31185.0
2024-10-25 14:20:00,64.39,64.44,64.36,64.42,26625.0,62.8063,62.8551,62.777,62.8356,26625.0
2024-10-25 14:30:00,64.42,64.48,64.36,64.42,55331.0,62.8356,62.8941,62.777,62.8356,55331.0
2024-10-25 14:40:00,64.4,64.51,64.4,64.5,27391.0,62.8161,62.9234,62.8161,62.9136,27391.0
2024-10-25 14:50:00,64.48,64.5,64.4,64.5,37451.0,62.8941,62.9136,62.8161,62.9136,37451.0
2024-10-25 15:00:00,64.49,64.51,64.4,64.46,43061.0,62.9038,62.9234,62.8161,62.8746,43061.0
2024-10-25 15:10:00,64.46,64.46,64.41,64.41,43135.0,62.8746,62.8746,62.8258,62.8258,43135.0
2024-10-25 15:20:00,64.41,64.52,64.38,64.44,97206.0,62.8258,62.9331,62.7966,62.8551,97206.0
2024-10-25 15:30:00,64.44,64.44,64.28,64.28,64397.0,62.8551,62.8551,62.699,62.699,64397.0
2024-10-25 15:40:00,64.28,64.39,64.21,64.38,80218.0,62.699,62.8063,62.6307,62.7966,80218.0
2024-10-25 15:50:00,64.37,64.5,64.3,64.46,442632.0,62.7868,62.9136,62.7185,62.8746,442632.0
2024-10-28 09:30:00,64.44,64.86,64.4,64.7,93448.0,62.8551,63.2647,62.8161,63.1087,93448.0
2024-10-28 09:40:00,64.65,64.88,64.65,64.74,6131.0,63.0599,63.2843,63.0599,63.1477,6131.0
2024-10-28 09:50:00,64.77,64.83,64.61,64.61,13987.0,63.177,63.2355,63.0209,63.0209,13987.0
2024-10-28 10:00:00,64.62,64.65,64.36,64.39,21506.0,63.0307,63.0599,62.777,62.8063,21506.0
2024-10-28 10:10:00,64.41,64.6,64.4,64.54,60825.0,62.8258,63.0111,62.8161,62.9526,60825.0
2024-10-28 10:20:00,64.53,64.58,64.5,64.54,50812.0,62.9429,62.9916,62.9136,62.9526,50812.0
2024-10-28 10:30:00,64.55,64.56,64.47,64.51,44429.0,62.9624,62.9721,62.8843,62.9234,44429.0
2024-10-28 10:40:00,64.5,64.52,64.39,64.51,91016.0,62.9136,62.9331,62.8063,62.9234,91016.0
2024-10-28 10:50:00,64.5,64.62,64.5,64.55,31320.0,62.9136,63.0307,62.9136,62.9624,31320.0
2024-10-28 11:00:00,64.55,64.65,64.52,64.58,43680.0,62.9624,63.0599,62.9331,62.9916,43680.0
2024-10-28 11:10:00,64.58,64.62,64.47,64.52,97554.0,62.9916,63.0307,62.8843,62.9331,97554.0
2024-10-28 11:20:00,64.53,64.56,64.49,64.51,101251.0,62.9429,62.9721,62.9038,62.9234,101251.0
2024-10-28 11:30:00,64.51,64.51,64.34,64.39,75951.0,62.9234,62.9234,62.7575,62.8063,75951.0
2024-10-28 11:40:00,64.37,64.42,64.29,64.37,109933.0,62.7868,62.8356,62.7088,62.7868,109933.0
2024-10-28 11:50:00,64.37,64.44,64.32,64.38,88057.0,62.7868,62.8551,62.738,62.7966,88057.0
2024-10-28 12:00:00,64.38,64.5,64.37,64.48,32732.0,62.7966,62.9136,62.7868,62.8941,32732.0
2024-10-28 12:10:00,64.48,64.48,64.36,64.37,89101.0,62.8941,62.8941,62.777,62.7868,89101.0
2024-10-28 12:20:00,64.37,64.44,64.33,64.43,21394.0,62.7868,62.8551,62.7478,62.8453,21394.0
2024-10-28 12:30:00,64.43,64.46,64.39,64.45,26488.0,62.8453,62.8746,62.8063,62.8648,26488.0
2024-10-28 12:40:00,64.46,64.49,64.45,64.48,43077.0,62.8746,62.9038,62.8648,62.8941,43077.0
2024-10-28 12:50:00,64.48,64.52,64.48,64.51,16806.0,62.8941,62.9331,62.8941,62.9234,16806.0
2024-10-28 13:00:00,64.51,64.58,64.49,64.56,30111.0,62.9234,62.9916,62.9038,62.9721,30111.0
2024-10-28 13:10:00,64.55,64.57,64.5,64.56,45132.0,62.9624,62.9819,62.9136,62.9721,45132.0
2024-10-28 13:20:00,64.56,64.59,64.53,64.53,14506.0,62.9721,63.0014,62.9429,62.9429,14506.0
2024-10-28 13:30:00,64.53,64.56,64.49,64.51,28968.0,62.9429,62.9721,62.9038,62.9234,28968.0
2024-10-28 13:40:00,64.51,64.55,64.5,64.5,11583.0,62.9234,62.9624,62.9136,62.9136,11583.0
2024-10-28 13:50:00,64.5,64.53,64.5,64.53,12181.0,62.9136,62.9429,62.9136,62.9429,12181.0
2024-10-28 14:00:00,64.52,64.54,64.51,64.52,17620.0,62.9331,62.9526,62.9234,62.9331,17620.0
2024-10-28 14:10:00,64.51,64.54,64.5,64.53,25407.0,62.9234,62.9526,62.9136,62.9429,25407.0
2024-10-28 14:20:00,64.52,64.54,64.49,64.52,48130.0,62.9331,62.9526,62.9038,62.9331,48130.0
2024-10-28 14:30:00,64.52,64.55,64.48,64.54,101735.0,62.9331,62.9624,62.8941,62.9526,101735.0
2024-10-28 14:40:00,64.56,64.57,64.52,64.55,33777.0,62.9721,62.9819,62.9331,62.9624,33777.0
2024-10-28 14:50:00,64.56,64.59,64.52,64.54,27874.0,62.9721,63.0014,62.9331,62.9526,27874.0
2024-10-28 15:00:00,64.54,64.58,64.5,64.51,29040.0,62.9526,62.9916,62.9136,62.9234,29040.0
2024-10-28 15:10:00,64.51,64.55,64.49,64.51,45317.0,62.9234,62.9624,62.9038,62.9234,45317.0
2024-10-28 15:20:00,64.51,64.59,64.51,64.54,43226.0,62.9234,63.0014,62.9234,62.9526,43226.0
2024-10-28 15:30:00,64.55,64.58,64.51,64.53,53673.0,62.9624,62.9916,62.9234,62.9429,53673.0
2024-10-28 15:40:00,64.53,64.55,64.5,64.51,85820.0,62.9429,62.9624,62.9136,62.9234,85820.0
2024-10-28 15:50:00,64.5,64.53,64.38,64.51,286984.0,62.9136,62.9429,62.7966,62.9234,286984.0
2024-10-29 09:30:00,64.3,64.4,63.42,63.77,131798.0,62.7185,62.8161,61.8602,62.2016,131798.0
2024-10-29 09:40:00,63.78,63.96,63.69,63.7,45231.0,62.2113,62.3869,62.1235,62.1333,45231.0
2024-10-29 09:50:00,63.68,64.03,63.68,63.84,74860.0,62.1138,62.4552,62.1138,62.2698,74860.0
2024-10-29 10:00:00,63.83,63.93,63.7,63.87,120083.0,62.2601,62.3576,62.1333,62.2991,120083.0
2024-10-29 10:10:00,63.85,63.89,63.75,63.81,67527.0,62.2796,62.3186,62.1821,62.2406,67527.0
2024-10-29 10:20:00,63.81,63.95,63.74,63.83,47327.0,62.2406,62.3771,62.1723,62.2601,47327.0
2024-10-29 10:30:00,63.84,63.86,63.77,63.81,43173.0,62.2698,62.2893,62.2016,62.2406,43173.0
2024-10-29 10:40:00,63.8,63.83,63.66,63.71,97275.0,62.2308,62.2601,62.0943,62.143,97275.0
2024-10-29 10:50:00,63.72,63.77,63.64,63.67,21709.0,62.1528,62.2016,62.0748,62.104,21709.0
2024-10-29 11:00:00,63.68,63.87,63.68,63.78,60992.0,62.1138,62.2991,62.1138,62.2113,60992.0
2024-10-29 11:10:00,63.78,63.78,63.68,63.68,28124.0,62.2113,62.2113,62.1138,62.1138,28124.0
2024-10-29 11:20:00,63.68,63.7,63.46,63.58,99471.0,62.1138,62.1333,61.8992,62.0162,99471.0
2024-10-29 11:30:00,63.59,63.62,63.54,63.62,15894.0,62.026,62.0552,61.9772,62.0552,15894.0
2024-10-29 11:40:00,63.61,63.61,63.53,63.55,21002.0,62.0455,62.0455,61.9675,61.987,21002.0
2024-10-29 11:50:00,63.56,63.56,63.47,63.53,19233.0,61.9967,61.9967,61.9089,61.9675,19233.0
2024-10-29 12:00:00,63.53,63.6,63.51,63.6,13382.0,61.9675,62.0357,61.948,62.0357,13382.0
2024-10-29 12:10:00,63.61,63.71,63.59,63.6,32405.0,62.0455,62.143,62.026,62.0357,32405.0
2024-10-29 12:20:00,63.61,63.69,63.59,63.66,18263.0,62.0455,62.1235,62.026,62.0943,18263.0
2024-10-29 12:30:00,63.65,63.75,63.64,63.65,41577.0,62.0845,62.1821,62.0748,62.0845,41577.0
2024-10-29 12:40:00,63.66,63.68,63.6,63.63,16070.0,62.0943,62.1138,62.0357,62.065,16070.0
2024-10-29 12:50:00,63.63,63.81,63.62,63.79,24127.0,62.065,62.2406,62.0552,62.2211,24127.0
2024-10-29 13:00:00,63.79,63.85,63.71,63.72,34325.0,62.2211,62.2796,62.143,62.1528,34325.0
2024-10-29 13:10:00,63.72,63.76,63.62,63.64,31768.0,62.1528,62.1918,62.0552,62.0748,31768.0
2024-10-29 13:20:00,63.65,63.68,63.56,63.66,32020.0,62.0845,62.1138,61.9967,62.0943,32020.0
2024-10-29 13:30:00,63.66,63.7,63.64,63.67,43547.0,62.0943,62.1333,62.0748,62.104,43547.0
2024-10-29 13:40:00,63.66,63.69,63.64,63.68,31137.0,62.0943,62.1235,62.0748,62.1138,31137.0
2024-10-29 13:50:00,63.68,63.73,63.65,63.66,23562.0,62.1138,62.1625,62.0845,62.0943,23562.0
2024-10-29 14:00:00,63.66,63.67,63.49,63.49,174182.0,62.0943,62.104,61.9284,61.9284,174182.0
2024-10-29 14:10:00,63.5,63.57,63.42,63.53,44416.0,61.9382,62.0065,61.8602,61.9675,44416.0
2024-10-29 14:20:00,63.53,63.62,63.52,63.62,43218.0,61.9675,62.0552,61.9577,62.0552,43218.0
2024-10-29 14:30:00,63.62,63.7,63.6,63.64,25239.0,62.0552,62.1333,62.0357,62.0748,25239.0
2024-10-29 14:40:00,63.64,63.73,63.63,63.73,42305.0,62.0748,62.1625,62.065,62.1625,42305.0
2024-10-29 14:50:00,63.72,63.75,63.69,63.75,25016.0,62.1528,62.1821,62.1235,62.1821,25016.0
2024-10-29 15:00:00,63.75,63.85,63.74,63.83,51389.0,62.1821,62.2796,62.1723,62.2601,51389.0
2024-10-29 15:10:00,63.83,63.83,63.73,63.75,41009.0,62.2601,62.2601,62.1625,62.1821,41009.0
2024-10-29 15:20:00,63.75,63.79,63.73,63.79,40492.0,62.1821,62.2211,62.1625,62.2211,40492.0
2024-10-29 15:30:00,63.79,63.83,63.64,63.69,78303.0,62.2211,62.2601,62.0748,62.1235,78303.0
2024-10-29 15:40:00,63.69,63.72,63.53,63.54,251779.0,62.1235,62.1528,61.9675,61.9772,251779.0
2024-10-29 15:50:00,63.54,63.67,63.34,63.36,368952.0,61.9772,62.104,61.7821,61.8016,368952.0
2024-10-30 09:30:00,63.35,63.78,63.26,63.46,39865.0,61.7919,62.2113,61.7041,61.8992,39865.0
2024-10-30 09:40:00,63.46,63.51,63.09,63.2,26561.0,61.8992,61.948,61.5383,61.6456,26561.0
2024-10-30 09:50:00,63.22,63.27,63.08,63.11,23252.0,61.6651,61.7139,61.5285,61.5578,23252.0
2024-10-30 10:00:00,63.1,63.1,62.84,62.89,32855.0,61.548,61.548,61.2944,61.3432,32855.0
2024-10-30 10:10:00,62.89,63.05,62.88,62.95,30156.0,61.3432,61.4993,61.3334,61.4017,30156.0
2024-10-30 10:20:00,62.95,63.01,62.75,62.76,42693.0,61.4017,61.4603,61.2066,61.2164,42693.0
2024-10-30 10:30:00,62.75,62.83,62.71,62.77,18237.0,61.2066,61.2847,61.1676,61.2262,18237.0
2024-10-30 10:40:00,62.76,62.79,62.64,62.71,29859.0,61.2164,61.2457,61.0994,61.1676,29859.0
2024-10-30 10:50:00,62.72,62.81,62.71,62.78,22101.0,61.1774,61.2652,61.1676,61.2359,22101.0
2024-10-30 11:00:00,62.78,62.93,62.76,62.93,138702.0,61.2359,61.3822,61.2164,61.3822,138702.0
2024-10-30 11:10:00,62.93,62.98,62.87,62.9,15628.0,61.3822,61.431,61.3237,61.353,15628.0
2024-10-30 11:20:00,62.88,62.88,62.81,62.86,16639.0,61.3334,61.3334,61.2652,61.3139,16639.0
2024-10-30 11:30:00,62.86,62.99,62.86,62.97,11334.0,61.3139,61.4407,61.3139,61.4212,11334.0
2024-10-30 11:40:00,62.97,63.01,62.93,62.95,8272.0,61.4212,61.4603,61.3822,61.4017,8272.0
2024-10-30 11:50:00,62.97,62.99,62.93,62.94,18795.0,61.4212,61.4407,61.3822,61.392,18795.0
2024-10-30 12:00:00,62.94,62.96,62.86,62.88,15784.0,61.392,61.4115,61.3139,61.3334,15784.0
2024-10-30 12:10:00,62.88,62.93,62.82,62.87,89420.0,61.3334,61.3822,61.2749,61.3237,89420.0
2024-10-30 12:20:00,62.87,62.88,62.84,62.86,24100.0,61.3237,61.3334,61.2944,61.3139,24100.0
2024-10-30 12:30:00,62.85,62.91,62.84,62.86,26566.0,61.3042,61.3627,61.2944,61.3139,26566.0
2024-10-30 12:40:00,62.87,62.88,62.81,62.82,11188.0,61.3237,61.3334,61.2652,61.2749,11188.0
2024-10-30 12:50:00,62.83,62.83,62.74,62.76,11607.0,61.2847,61.2847,61.1969,61.2164,11607.0
2024-10-30 13:00:00,62.76,62.76,62.65,62.66,15101.0,61.2164,61.2164,61.1091,61.1189,15101.0
2024-10-30 13:10:00,62.65,62.75,62.64,62.73,40969.0,61.1091,61.2066,61.0994,61.1871,40969.0
2024-10-30 13:20:00,62.73,62.79,62.69,62.76,22780.0,61.1871,61.2457,61.1481,61.2164,22780.0
2024-10-30 13:30:00,62.75,62.79,62.7,62.75,22084.0,61.2066,61.2457,61.1579,61.2066,22084.0
2024-10-30 13:40:00,62.74,62.75,62.65,62.68,43269.0,61.1969,61.2066,61.1091,61.1384,43269.0
2024-10-30 13:50:00,62.69,62.69,62.63,62.66,18158.0,61.1481,61.1481,61.0896,61.1189,18158.0
2024-10-30 14:00:00,62.68,62.79,62.68,62.75,18486.0,61.1384,61.2457,61.1384,61.2066,18486.0
2024-10-30 14:10:00,62.74,62.75,62.69,62.72,22140.0,61.1969,61.2066,61.1481,61.1774,22140.0
2024-10-30 14:20:00,62.72,62.75,62.68,62.7,25290.0,61.1774,61.2066,61.1384,61.1579,25290.0
2024-10-30 14:30:00,62.68,62.7,62.63,62.66,18544.0,61.1384,61.1579,61.0896,61.1189,18544.0
2024-10-30 14:40:00,62.66,62.68,62.63,62.67,20080.0,61.1189,61.1384,61.0896,61.1286,20080.0
2024-10-30 14:50:00,62.67,62.77,62.66,62.73,16190.0,61.1286,61.2262,61.1189,61.1871,16190.0
2024-10-30 15:00:00,62.74,62.81,62.74,62.8,19948.0,61.1969,61.2652,61.1969,61.2554,19948.0
2024-10-30 15:10:00,62.79,62.8,62.69,62.73,22727.0,61.2457,61.2554,61.1481,61.1871,22727.0
2024-10-30 15:20:00,62.73,62.78,62.73,62.74,21706.0,61.1871,61.2359,61.1871,61.1969,21706.0
2024-10-30 15:30:00,62.73,62.85,62.72,62.82,37776.0,61.1871,61.3042,61.1774,61.2749,37776.0
2024-10-30 15:40:00,62.82,62.84,62.77,62.83,54891.0,61.2749,61.2944,61.2262,61.2847,54891.0
2024-10-30 15:50:00,62.83,63.08,62.81,63.06,312088.0,61.2847,61.5285,61.2652,61.509,312088.0
2024-10-31 09:30:00,64.38,64.73,63.64,64.54,185419.0,62.7966,63.1379,62.0748,62.9526,185419.0
2024-10-31 09:40:00,64.52,65.27,64.52,65.11,101761.0,62.9331,63.6647,62.9331,63.5086,101761.0
2024-10-31 09:50:00,65.08,65.48,65.01,65.41,34925.0,63.4793,63.8695,63.4111,63.8012,34925.0
2024-10-31 10:00:00,65.39,65.94,65.39,65.81,117259.0,63.7817,64.3182,63.7817,64.1914,117259.0
2024-10-31 10:10:00,65.79,66.08,65.67,65.97,65347.0,64.1719,64.4547,64.0548,64.3474,65347.0
2024-10-31 10:20:00,65.97,66.34,65.81,66.01,91826.0,64.3474,64.7083,64.1914,64.3865,91826.0
2024-10-31 10:30:00,66.01,66.54,65.98,66.4,67148.0,64.3865,64.9034,64.3572,64.7669,67148.0
2024-10-31 10:40:00,66.39,66.44,66.11,66.41,45186.0,64.7571,64.8059,64.484,64.7766,45186.0
2024-10-31 10:50:00,66.42,66.62,66.36,66.57,51540.0,64.7864,64.9815,64.7279,64.9327,51540.0
2024-10-31 11:00:00,66.56,66.84,66.52,66.78,71057.0,64.9229,65.1961,64.8839,65.1375,71057.0
2024-10-31 11:10:00,66.81,67.1,66.79,67.04,54579.0,65.1668,65.4497,65.1473,65.3911,54579.0
2024-10-31 11:20:00,67.04,67.12,66.96,67.06,49126.0,65.3911,65.4692,65.3131,65.4106,49126.0
2024-10-31 11:30:00,67.06,67.49,67.04,67.48,77533.0,65.4106,65.8301,65.3911,65.8203,77533.0
2024-10-31 11:40:00,67.46,67.5,67.24,67.36,59813.0,65.8008,65.8398,65.5862,65.7033,59813.0
2024-10-31 11:50:00,67.36,67.48,67.26,67.31,42539.0,65.7033,65.8203,65.6057,65.6545,42539.0
2024-10-31 12:00:00,67.31,67.59,67.27,67.47,61507.0,65.6545,65.9276,65.6155,65.8106,61507.0
2024-10-31 12:10:00,67.47,67.5,67.26,67.36,47285.0,65.8106,65.8398,65.6057,65.7033,47285.0
2024-10-31 12:20:00,67.37,67.39,67.22,67.38,47225.0,65.713,65.7325,65.5667,65.7228,47225.0
2024-10-31 12:30:00,67.37,67.41,67.03,67.16,69056.0,65.713,65.752,65.3814,65.5082,69056.0
2024-10-31 12:40:00,67.17,67.19,67.05,67.16,45341.0,65.5179,65.5374,65.4009,65.5082,45341.0
2024-10-31 12:50:00,67.15,67.32,67.15,67.24,37383.0,65.4984,65.6642,65.4984,65.5862,37383.0
2024-10-31 13:00:00,67.24,67.4,67.24,67.26,45278.0,65.5862,65.7423,65.5862,65.6057,45278.0
2024-10-31 13:10:00,67.26,67.37,67.16,67.35,61385.0,65.6057,65.713,65.5082,65.6935,61385.0
2024-10-31 13:20:00,67.34,67.46,67.27,67.44,36008.0,65.6838,65.8008,65.6155,65.7813,36008.0
2024-10-31 13:30:00,67.43,67.51,67.41,67.43,41845.0,65.7715,65.8496,65.752,65.7715,41845.0
2024-10-31 13:40:00,67.43,67.47,67.35,67.37,46125.0,65.7715,65.8106,65.6935,65.713,46125.0
2024-10-31 13:50:00,67.38,67.45,67.31,67.42,59211.0,65.7228,65.791,65.6545,65.7618,59211.0
2024-10-31 14:00:00,67.43,67.55,67.34,67.53,72813.0,65.7715,65.8886,65.6838,65.8691,72813.0
2024-10-31 14:10:00,67.54,67.66,67.52,67.62,29942.0,65.8788,65.9959,65.8593,65.9569,29942.0
2024-10-31 14:20:00,67.62,67.73,67.59,67.65,44960.0,65.9569,66.0642,65.9276,65.9861,44960.0
2024-10-31 14:30:00,67.65,67.67,67.5,67.52,39215.0,65.9861,66.0056,65.8398,65.8593,39215.0
2024-10-31 14:40:00,67.52,67.7,67.51,67.67,36338.0,65.8593,66.0349,65.8496,66.0056,36338.0
2024-10-31 14:50:00,67.67,67.68,67.55,67.59,42755.0,66.0056,66.0154,65.8886,65.9276,42755.0
2024-10-31 15:00:00,67.59,67.61,67.3,67.32,78545.0,65.9276,65.9471,65.6447,65.6642,78545.0
2024-10-31 15:10:00,67.34,67.35,67.16,67.25,77382.0,65.6838,65.6935,65.5082,65.596,77382.0
2024-10-31 15:20:00,67.25,67.38,67.21,67.26,60634.0,65.596,65.7228,65.557,65.6057,60634.0
2024-10-31 15:30:00,67.28,67.32,66.81,66.83,89413.0,65.6252,65.6642,65.1668,65.1863,89413.0
2024-10-31 15:40:00,66.84,67.1,66.74,67.1,104328.0,65.1961,65.4497,65.0985,65.4497,104328.0
2024-10-31 15:50:00,67.09,67.12,66.74,66.82,555159.0,65.4399,65.4692,65.0985,65.1765,555159.0
2024-11-01 09:30:00,67.8,68.36,67.12,68.36,214493.0,66.1324,66.6787,65.4692,66.6787,214493.0
2024-11-01 09:40:00,68.31,68.36,67.73,67.8,159966.0,66.6299,66.6787,66.0642,66.1324,159966.0
2024-11-01 09:50:00,67.8,67.92,67.48,67.63,57287.0,66.1324,66.2495,65.8203,65.9666,57287.0
2024-11-01 10:00:00,67.58,68.06,67.32,68.02,122384.0,65.9179,66.386,65.6642,66.347,122384.0
2024-11-01 10:10:00,68.03,68.13,67.81,67.96,48574.0,66.3568,66.4543,66.1422,66.2885,48574.0
2024-11-01 10:20:00,67.98,68.02,67.8,67.94,40966.0,66.308,66.347,66.1324,66.269,40966.0
2024-11-01 10:30:00,67.94,67.97,67.82,67.87,55491.0,66.269,66.2983,66.1519,66.2007,55491.0
2024-11-01 10:40:00,67.88,67.98,67.85,67.95,54781.0,66.2105,66.308,66.1812,66.2787,54781.0
2024-11-01 10:50:00,67.96,67.98,67.77,67.84,56200.0,66.2885,66.308,66.1032,66.1715,56200.0
2024-11-01 11:00:00,67.83,67.87,67.69,67.78,32871.0,66.1617,66.2007,66.0251,66.1129,32871.0
2024-11-01 11:10:00,67.8,67.92,67.79,67.81,54473.0,66.1324,66.2495,66.1227,66.1422,54473.0
2024-11-01 11:20:00,67.81,67.82,67.48,67.55,61599.0,66.1422,66.1519,65.8203,65.8886,61599.0
2024-11-01 11:30:00,67.53,67.58,67.35,67.37,45907.0,65.8691,65.9179,65.6935,65.713,45907.0
2024-11-01 11:40:00,67.39,67.54,67.38,67.51,109890.0,65.7325,65.8788,65.7228,65.8496,109890.0
2024-11-01 11:50:00,67.5,67.59,67.45,67.51,100907.0,65.8398,65.9276,65.791,65.8496,100907.0
2024-11-01 12:00:00,67.52,67.55,67.45,67.52,33590.0,65.8593,65.8886,65.791,65.8593,33590.0
2024-11-01 12:10:00,67.53,67.57,67.44,67.45,56075.0,65.8691,65.9081,65.7813,65.791,56075.0
2024-11-01 12:20:00,67.45,67.53,67.34,67.39,61220.0,65.791,65.8691,65.6838,65.7325,61220.0
2024-11-01 12:30:00,67.4,67.56,67.4,67.54,39944.0,65.7423,65.8983,65.7423,65.8788,39944.0
2024-11-01 12:40:00,67.54,67.56,67.23,67.31,103686.0,65.8788,65.8983,65.5765,65.6545,103686.0
2024-11-01 12:50:00,67.31,67.37,67.19,67.2,58354.0,65.6545,65.713,65.5374,65.5472,58354.0
2024-11-01 13:00:00,67.2,67.27,67.09,67.25,52595.0,65.5472,65.6155,65.4399,65.596,52595.0
2024-11-01 13:10:00,67.22,67.34,67.17,67.28,32645.0,65.5667,65.6838,65.5179,65.6252,32645.0
2024-11-01 13:20:00,67.28,67.41,67.25,67.36,41512.0,65.6252,65.752,65.596,65.7033,41512.0
2024-11-01 13:30:00,67.34,67.35,67.15,67.17,57576.0,65.6838,65.6935,65.4984,65.5179,57576.0
2024-11-01 13:40:00,67.17,67.24,67.12,67.17,77429.0,65.5179,65.5862,65.4692,65.5179,77429.0
2024-11-01 13:50:00,67.17,67.2,66.78,66.82,129098.0,65.5179,65.5472,65.1375,65.1765,129098.0
2024-11-01 14:00:00,66.79,66.9,66.71,66.85,82746.0,65.1473,65.2546,65.0692,65.2058,82746.0
2024-11-01 14:10:00,66.84,66.86,66.74,66.77,63135.0,65.1961,65.2156,65.0985,65.1278,63135.0
2024-11-01 14:20:00,66.75,66.88,66.6,66.84,59590.0,65.1083,65.2351,64.962,65.1961,59590.0
2024-11-01 14:30:00,66.84,66.9,66.66,66.71,132303.0,65.1961,65.2546,65.0205,65.0692,132303.0
2024-11-01 14:40:00,66.71,67.02,66.68,66.98,134417.0,65.0692,65.3716,65.04,65.3326,134417.0
2024-11-01 14:50:00,67.0,67.03,66.89,66.94,41242.0,65.3521,65.3814,65.2448,65.2936,41242.0
2024-11-01 15:00:00,66.92,66.96,66.79,66.94,46112.0,65.2741,65.3131,65.1473,65.2936,46112.0
2024-11-01 15:10:00,66.94,66.94,66.76,66.81,65230.0,65.2936,65.2936,65.118,65.1668,65230.0
2024-11-01 15:20:00,66.82,66.91,66.74,66.81,63596.0,65.1765,65.2643,65.0985,65.1668,63596.0
2024-11-01 15:30:00,66.8,66.85,66.68,66.75,107169.0,65.157,65.2058,65.04,65.1083,107169.0
2024-11-01 15:40:00,66.75,66.95,66.74,66.92,154338.0,65.1083,65.3033,65.0985,65.2741,154338.0
2024-11-01 15:50:00,66.91,66.94,66.62,66.7,573061.0,65.2643,65.2936,64.9815,65.0595,573061.0
2024-11-04 09:30:00,65.95,66.18,65.49,65.54,863998.0,64.3279,64.5523,63.8793,63.928,863998.0
2024-11-04 09:40:00,65.54,65.79,65.53,65.67,392751.0,63.928,64.1719,63.9183,64.0548,392751.0
2024-11-04 09:50:00,65.66,65.76,65.63,65.67,288284.0,64.0451,64.1426,64.0158,64.0548,288284.0
2024-11-04 10:00:00,65.67,65.8,65.59,65.77,201143.0,64.0548,64.1816,63.9768,64.1524,201143.0
2024-11-04 10:10:00,65.77,66.02,65.75,65.95,363437.0,64.1524,64.3962,64.1329,64.3279,363437.0
2024-11-04 10:20:00,65.96,65.97,65.75,65.81,153209.0,64.3377,64.3474,64.1329,64.1914,153209.0
2024-11-04 10:30:00,65.81,65.85,65.74,65.77,135871.0,64.1914,64.2304,64.1231,64.1524,135871.0
2024-11-04 10:40:00,65.78,65.82,65.59,65.63,187168.0,64.1621,64.2011,63.9768,64.0158,187168.0
2024-11-04 10:50:00,65.63,65.69,65.49,65.56,206526.0,64.0158,64.0743,63.8793,63.9475,206526.0
2024-11-04 11:00:00,65.55,65.58,65.49,65.51,324926.0,63.9378,63.967,63.8793,63.8988,324926.0
2024-11-04 11:10:00,65.51,65.57,65.5,65.52,357451.0,63.8988,63.9573,63.889,63.9085,357451.0
2024-11-04 11:20:00,65.52,65.58,65.5,65.51,256198.0,63.9085,63.967,63.889,63.8988,256198.0
2024-11-04 11:30:00,65.51,65.66,65.5,65.62,347138.0,63.8988,64.0451,63.889,64.0061,347138.0
2024-11-04 11:40:00,65.62,65.65,65.5,65.5,127259.0,64.0061,64.0353,63.889,63.889,127259.0
2024-11-04 11:50:00,65.51,65.51,65.5,65.5,1026813.0,63.8988,63.8988,63.889,63.889,1026813.0
2024-11-04 12:00:00,65.51,65.52,65.27,65.35,273934.0,63.8988,63.9085,63.6647,63.7427,273934.0
2024-11-04 12:10:00,65.33,65.5,65.29,65.47,199603.0,63.7232,63.889,63.6842,63.8597,199603.0
2024-11-04 12:20:00,65.46,65.49,65.29,65.39,160002.0,63.85,63.8793,63.6842,63.7817,160002.0
2024-11-04 12:30:00,65.39,65.5,65.38,65.5,110158.0,63.7817,63.889,63.772,63.889,110158.0
2024-11-04 12:40:00,65.5,65.52,65.49,65.51,114154.0,63.889,63.9085,63.8793,63.8988,114154.0
2024-11-04 12:50:00,65.51,65.6,65.5,65.53,54877.0,63.8988,63.9865,63.889,63.9183,54877.0
2024-11-04 13:00:00,65.53,65.65,65.47,65.53,85781.0,63.9183,64.0353,63.8597,63.9183,85781.0
2024-11-04 13:10:00,65.54,65.63,65.53,65.58,50515.0,63.928,64.0158,63.9183,63.967,50515.0
2024-11-04 13:20:00,65.58,65.59,65.51,65.52,64318.0,63.967,63.9768,63.8988,63.9085,64318.0
2024-11-04 13:30:00,65.51,65.63,65.5,65.61,79099.0,63.8988,64.0158,63.889,63.9963,79099.0
2024-11-04 13:40:00,65.62,65.81,65.59,65.76,191628.0,64.0061,64.1914,63.9768,64.1426,191628.0
2024-11-04 13:50:00,65.77,65.77,65.68,65.69,60276.0,64.1524,64.1524,64.0646,64.0743,60276.0
2024-11-04 14:00:00,65.69,65.7,65.64,65.69,65283.0,64.0743,64.0841,64.0256,64.0743,65283.0
2024-11-04 14:10:00,65.68,65.69,65.6,65.66,71878.0,64.0646,64.0743,63.9865,64.0451,71878.0
2024-11-04 14:20:00,65.66,65.68,65.62,65.65,51127.0,64.0451,64.0646,64.0061,64.0353,51127.0
2024-11-04 14:30:00,65.65,65.74,65.63,65.71,58023.0,64.0353,64.1231,64.0158,64.0938,58023.0
2024-11-04 14:40:00,65.72,65.72,65.67,65.7,59910.0,64.1036,64.1036,64.0548,64.0841,59910.0
2024-11-04 14:50:00,65.7,65.72,65.67,65.69,75143.0,64.0841,64.1036,64.0548,64.0743,75143.0
2024-11-04 15:00:00,65.69,65.79,65.62,65.78,102352.0,64.0743,64.1719,64.0061,64.1621,102352.0
2024-11-04 15:10:00,65.78,65.81,65.69,65.76,74827.0,64.1621,64.1914,64.0743,64.1426,74827.0
2024-11-04 15:20:00,65.76,65.77,65.71,65.77,172426.0,64.1426,64.1524,64.0938,64.1524,172426.0
2024-11-04 15:30:00,65.77,65.87,65.76,65.81,277597.0,64.1524,64.2499,64.1426,64.1914,277597.0
2024-11-04 15:40:00,65.81,65.89,65.79,65.86,159626.0,64.1914,64.2694,64.1719,64.2402,159626.0
2024-11-04 15:50:00,65.86,65.86,65.73,65.84,862837.0,64.2402,64.2402,64.1134,64.2206,862837.0
2024-11-05 09:30:00,65.94,66.18,65.71,66.07,76281.0,64.3182,64.5523,64.0938,64.445,76281.0
2024-11-05 09:40:00,66.07,66.14,65.83,65.84,69795.0,64.445,64.5133,64.2109,64.2206,69795.0
2024-11-05 09:50:00,65.84,66.15,65.82,66.14,32818.0,64.2206,64.523,64.2011,64.5133,32818.0
2024-11-05 10:00:00,66.16,66.18,65.97,66.17,91555.0,64.5328,64.5523,64.3474,64.5425,91555.0
2024-11-05 10:10:00,66.18,66.27,66.06,66.15,105515.0,64.5523,64.6401,64.4352,64.523,105515.0
2024-11-05 10:20:00,66.15,66.19,66.09,66.1,43610.0,64.523,64.562,64.4645,64.4743,43610.0
2024-11-05 10:30:00,66.1,66.35,66.06,66.31,55353.0,64.4743,64.7181,64.4352,64.6791,55353.0
2024-11-05 10:40:00,66.3,66.44,66.29,66.41,77743.0,64.6693,64.8059,64.6596,64.7766,77743.0
2024-11-05 10:50:00,66.41,66.44,66.33,66.35,35193.0,64.7766,64.8059,64.6986,64.7181,35193.0
2024-11-05 11:00:00,66.34,66.37,66.23,66.34,29636.0,64.7083,64.7376,64.6011,64.7083,29636.0
2024-11-05 11:10:00,66.33,66.39,66.25,66.36,37961.0,64.6986,64.7571,64.6206,64.7279,37961.0
2024-11-05 11:20:00,66.36,66.38,66.24,66.24,35865.0,64.7279,64.7474,64.6108,64.6108,35865.0
2024-11-05 11:30:00,66.23,66.29,66.2,66.21,29268.0,64.6011,64.6596,64.5718,64.5815,29268.0
2024-11-05 11:40:00,66.22,66.3,66.2,66.2,17012.0,64.5913,64.6693,64.5718,64.5718,17012.0
2024-11-05 11:50:00,66.23,66.31,66.2,66.28,27344.0,64.6011,64.6791,64.5718,64.6498,27344.0
2024-11-05 12:00:00,66.28,66.34,66.27,66.28,21938.0,64.6498,64.7083,64.6401,64.6498,21938.0
2024-11-05 12:10:00,66.28,66.28,66.15,66.2,44155.0,64.6498,64.6498,64.523,64.5718,44155.0
2024-11-05 12:20:00,66.2,66.2,66.07,66.09,20195.0,64.5718,64.5718,64.445,64.4645,20195.0
2024-11-05 12:30:00,66.09,66.12,66.03,66.11,27153.0,64.4645,64.4938,64.406,64.484,27153.0
2024-11-05 12:40:00,66.11,66.13,66.02,66.04,34238.0,64.484,64.5035,64.3962,64.4157,34238.0
2024-11-05 12:50:00,66.02,66.07,66.01,66.05,60134.0,64.3962,64.445,64.3865,64.4255,60134.0
2024-11-05 13:00:00,66.05,66.06,66.02,66.05,32000.0,64.4255,64.4352,64.3962,64.4255,32000.0
2024-11-05 13:10:00,66.05,66.07,65.97,66.0,50989.0,64.4255,64.445,64.3474,64.3767,50989.0
2024-11-05 13:20:00,66.0,66.0,65.95,65.97,17135.0,64.3767,64.3767,64.3279,64.3474,17135.0
2024-11-05 13:30:00,65.97,65.99,65.92,65.95,37293.0,64.3474,64.367,64.2987,64.3279,37293.0
2024-11-05 13:40:00,65.95,65.96,65.87,65.88,36671.0,64.3279,64.3377,64.2499,64.2597,36671.0
2024-11-05 13:50:00,65.87,65.99,65.87,65.94,133039.0,64.2499,64.367,64.2499,64.3182,133039.0
2024-11-05 14:00:00,65.94,65.99,65.9,65.98,129769.0,64.3182,64.367,64.2792,64.3572,129769.0
2024-11-05 14:10:00,65.98,65.99,65.88,65.92,33157.0,64.3572,64.367,64.2597,64.2987,33157.0
2024-11-05 14:20:00,65.93,65.94,65.88,65.89,27385.0,64.3084,64.3182,64.2597,64.2694,27385.0
2024-11-05 14:30:00,65.9,65.92,65.85,65.91,30512.0,64.2792,64.2987,64.2304,64.2889,30512.0
2024-11-05 14:40:00,65.91,65.94,65.88,65.91,76430.0,64.2889,64.3182,64.2597,64.2889,76430.0
2024-11-05 14:50:00,65.92,66.06,65.89,66.06,50177.0,64.2987,64.4352,64.2694,64.4352,50177.0
2024-11-05 15:00:00,66.06,66.12,66.05,66.1,39815.0,64.4352,64.4938,64.4255,64.4743,39815.0
2024-11-05 15:10:00,66.11,66.11,66.02,66.06,45353.0,64.484,64.484,64.3962,64.4352,45353.0
2024-11-05 15:20:00,66.05,66.15,66.01,66.15,66027.0,64.4255,64.523,64.3865,64.523,66027.0
2024-11-05 15:30:00,66.14,66.26,66.08,66.15,142873.0,64.5133,64.6303,64.4547,64.523,142873.0
2024-11-05 15:40:00,66.15,66.23,66.14,66.17,134737.0,64.523,64.6011,64.5133,64.5425,134737.0
2024-11-05 15:50:00,66.17,66.38,66.14,66.32,898821.0,64.5425,64.7474,64.5133,64.6888,898821.0
2024-11-06 09:30:00,65.85,66.06,65.32,66.06,122297.0,64.2304,64.4352,63.7134,64.4352,122297.0
2024-11-06 09:40:00,66.04,66.16,65.75,65.98,79517.0,64.4157,64.5328,64.1329,64.3572,79517.0
2024-11-06 09:50:00,66.0,66.0,65.73,65.88,109523.0,64.3767,64.3767,64.1134,64.2597,109523.0
2024-11-06 10:00:00,65.85,66.41,65.76,66.39,78888.0,64.2304,64.7766,64.1426,64.7571,78888.0
2024-11-06 10:10:00,66.42,66.42,66.14,66.23,46904.0,64.7864,64.7864,64.5133,64.6011,46904.0
2024-11-06 10:20:00,66.23,66.32,66.0,66.09,40539.0,64.6011,64.6888,64.3767,64.4645,40539.0
2024-11-06 10:30:00,66.08,66.13,65.95,66.12,60210.0,64.4547,64.5035,64.3279,64.4938,60210.0
2024-11-06 10:40:00,66.1,66.19,66.02,66.12,42930.0,64.4743,64.562,64.3962,64.4938,42930.0
2024-11-06 10:50:00,66.1,66.16,65.99,66.16,72042.0,64.4743,64.5328,64.367,64.5328,72042.0
2024-11-06 11:00:00,66.16,66.33,66.13,66.31,51582.0,64.5328,64.6986,64.5035,64.6791,51582.0
2024-11-06 11:10:00,66.3,66.44,66.27,66.41,76529.0,64.6693,64.8059,64.6401,64.7766,76529.0
2024-11-06 11:20:00,66.41,66.6,66.38,66.54,55057.0,64.7766,64.962,64.7474,64.9034,55057.0
2024-11-06 11:30:00,66.54,66.62,66.49,66.52,78012.0,64.9034,64.9815,64.8547,64.8839,78012.0
2024-11-06 11:40:00,66.52,66.58,66.5,66.54,29323.0,64.8839,64.9424,64.8644,64.9034,29323.0
2024-11-06 11:50:00,66.55,66.63,66.47,66.62,30919.0,64.9132,64.9912,64.8352,64.9815,30919.0
2024-11-06 12:00:00,66.63,66.68,66.59,66.62,41429.0,64.9912,65.04,64.9522,64.9815,41429.0
2024-11-06 12:10:00,66.63,66.67,66.47,66.52,67415.0,64.9912,65.0302,64.8352,64.8839,67415.0
2024-11-06 12:20:00,66.52,66.57,66.5,66.53,74656.0,64.8839,64.9327,64.8644,64.8937,74656.0
2024-11-06 12:30:00,66.53,66.61,66.49,66.52,34993.0,64.8937,64.9717,64.8547,64.8839,34993.0
2024-11-06 12:40:00,66.52,66.61,66.49,66.59,34898.0,64.8839,64.9717,64.8547,64.9522,34898.0
2024-11-06 12:50:00,66.59,66.67,66.55,66.66,31220.0,64.9522,65.0302,64.9132,65.0205,31220.0
2024-11-06 13:00:00,66.66,66.87,66.65,66.83,65375.0,65.0205,65.2253,65.0107,65.1863,65375.0
2024-11-06 13:10:00,66.82,66.88,66.77,66.81,56021.0,65.1765,65.2351,65.1278,65.1668,56021.0
2024-11-06 13:20:00,66.81,66.98,66.78,66.94,58943.0,65.1668,65.3326,65.1375,65.2936,58943.0
2024-11-06 13:30:00,66.95,67.06,66.94,67.0,46849.0,65.3033,65.4106,65.2936,65.3521,46849.0
2024-11-06 13:40:00,67.0,67.04,66.96,67.02,33577.0,65.3521,65.3911,65.3131,65.3716,33577.0
2024-11-06 13:50:00,67.03,67.1,66.9,66.97,97446.0,65.3814,65.4497,65.2546,65.3229,97446.0
2024-11-06 14:00:00,66.97,67.01,66.81,66.88,72331.0,65.3229,65.3619,65.1668,65.2351,72331.0
2024-11-06 14:10:00,66.9,66.9,66.73,66.77,38073.0,65.2546,65.2546,65.0888,65.1278,38073.0
2024-11-06 14:20:00,66.77,66.8,66.59,66.73,152343.0,65.1278,65.157,64.9522,65.0888,152343.0
2024-11-06 14:30:00,66.73,66.8,66.68,66.77,58916.0,65.0888,65.157,65.04,65.1278,58916.0
2024-11-06 14:40:00,66.77,66.93,66.73,66.91,45975.0,65.1278,65.2838,65.0888,65.2643,45975.0
2024-11-06 14:50:00,66.92,66.95,66.85,66.86,62653.0,65.2741,65.3033,65.2058,65.2156,62653.0
2024-11-06 15:00:00,66.86,66.88,66.78,66.81,71533.0,65.2156,65.2351,65.1375,65.1668,71533.0
2024-11-06 15:10:00,66.81,66.91,66.8,66.87,74036.0,65.1668,65.2643,65.157,65.2253,74036.0
2024-11-06 15:20:00,66.87,66.88,66.68,66.73,95335.0,65.2253,65.2351,65.04,65.0888,95335.0
2024-11-06 15:30:00,66.73,66.81,66.69,66.7,118502.0,65.0888,65.1668,65.0497,65.0595,118502.0
2024-11-06 15:40:00,66.7,66.73,66.59,66.59,161180.0,65.0595,65.0888,64.9522,64.9522,161180.0
2024-11-06 15:50:00,66.59,66.67,66.38,66.47,492632.0,64.9522,65.0302,64.7474,64.8352,492632.0
2024-11-07 09:30:00,66.38,66.78,66.38,66.66,58066.0,64.7474,65.1375,64.7474,65.0205,58066.0
2024-11-07 09:40:00,66.63,66.71,66.58,66.65,24248.0,64.9912,65.0692,64.9424,65.0107,24248.0
2024-11-07 09:50:00,66.67,66.68,66.3,66.38,27342.0,65.0302,65.04,64.6693,64.7474,27342.0
2024-11-07 10:00:00,66.4,66.43,66.13,66.17,27766.0,64.7669,64.7961,64.5035,64.5425,27766.0
2024-11-07 10:10:00,66.17,66.21,66.07,66.15,23758.0,64.5425,64.5815,64.445,64.523,23758.0
2024-11-07 10:20:00,66.12,66.26,66.1,66.22,22675.0,64.4938,64.6303,64.4743,64.5913,22675.0
2024-11-07 10:30:00,66.22,66.45,66.18,66.44,68486.0,64.5913,64.8156,64.5523,64.8059,68486.0
2024-11-07 10:40:00,66.43,66.46,66.29,66.37,116677.0,64.7961,64.8254,64.6596,64.7376,116677.0
2024-11-07 10:50:00,66.36,66.52,66.32,66.51,139317.0,64.7279,64.8839,64.6888,64.8742,139317.0
2024-11-07 11:00:00,66.54,66.75,66.51,66.74,27281.0,64.9034,65.1083,64.8742,65.0985,27281.0
2024-11-07 11:10:00,66.73,66.79,66.68,66.79,38186.0,65.0888,65.1473,65.04,65.1473,38186.0
2024-11-07 11:20:00,66.8,66.86,66.68,66.7,19361.0,65.157,65.2156,65.04,65.0595,19361.0
2024-11-07 11:30:00,66.7,66.75,66.65,66.69,18001.0,65.0595,65.1083,65.0107,65.0497,18001.0
2024-11-07 11:40:00,66.73,66.78,66.69,66.7,18406.0,65.0888,65.1375,65.0497,65.0595,18406.0
2024-11-07 11:50:00,66.69,66.79,66.68,66.74,17245.0,65.0497,65.1473,65.04,65.0985,17245.0
2024-11-07 12:00:00,66.75,66.88,66.73,66.79,22454.0,65.1083,65.2351,65.0888,65.1473,22454.0
2024-11-07 12:10:00,66.8,66.81,66.64,66.65,32033.0,65.157,65.1668,65.001,65.0107,32033.0
2024-11-07 12:20:00,66.65,66.75,66.65,66.73,15403.0,65.0107,65.1083,65.0107,65.0888,15403.0
2024-11-07 12:30:00,66.73,66.76,66.69,66.74,16974.0,65.0888,65.118,65.0497,65.0985,16974.0
2024-11-07 12:40:00,66.74,66.74,66.66,66.68,14416.0,65.0985,65.0985,65.0205,65.04,14416.0
2024-11-07 12:50:00,66.68,66.69,66.57,66.59,22633.0,65.04,65.0497,64.9327,64.9522,22633.0
2024-11-07 13:00:00,66.59,66.68,66.55,66.63,20836.0,64.9522,65.04,64.9132,64.9912,20836.0
2024-11-07 13:10:00,66.64,66.64,66.49,66.53,28722.0,65.001,65.001,64.8547,64.8937,28722.0
2024-11-07 13:20:00,66.52,66.52,66.21,66.24,35481.0,64.8839,64.8839,64.5815,64.6108,35481.0
2024-11-07 13:30:00,66.24,66.31,66.1,66.13,34322.0,64.6108,64.6791,64.4743,64.5035,34322.0
2024-11-07 13:40:00,66.12,66.27,66.1,66.23,24799.0,64.4938,64.6401,64.4743,64.6011,24799.0
2024-11-07 13:50:00,66.23,66.44,66.23,66.42,37936.0,64.6011,64.8059,64.6011,64.7864,37936.0
2024-11-07 14:00:00,66.42,66.44,66.22,66.4,85838.0,64.7864,64.8059,64.5913,64.7669,85838.0
2024-11-07 14:10:00,66.4,66.43,66.28,66.32,55784.0,64.7669,64.7961,64.6498,64.6888,55784.0
2024-11-07 14:20:00,66.34,66.39,66.29,66.3,53611.0,64.7083,64.7571,64.6596,64.6693,53611.0
2024-11-07 14:30:00,66.29,66.44,66.29,66.39,35325.0,64.6596,64.8059,64.6596,64.7571,35325.0
2024-11-07 14:40:00,66.39,66.39,66.3,66.31,57444.0,64.7571,64.7571,64.6693,64.6791,57444.0
2024-11-07 14:50:00,66.31,66.42,66.31,66.34,56596.0,64.6791,64.7864,64.6791,64.7083,56596.0
2024-11-07 15:00:00,66.36,66.5,66.35,66.5,74962.0,64.7279,64.8644,64.7181,64.8644,74962.0
2024-11-07 15:10:00,66.49,66.69,66.48,66.67,43075.0,64.8547,65.0497,64.8449,65.0302,43075.0
2024-11-07 15:20:00,66.67,66.71,66.59,66.61,40275.0,65.0302,65.0692,64.9522,64.9717,40275.0
2024-11-07 15:30:00,66.62,66.69,66.61,66.62,79762.0,64.9815,65.0497,64.9717,64.9815,79762.0
2024-11-07 15:40:00,66.61,66.68,66.53,66.59,79964.0,64.9717,65.04,64.8937,64.9522,79964.0
2024-11-07 15:50:00,66.57,66.58,66.18,66.22,482894.0,64.9327,64.9424,64.5523,64.5913,482894.0
2024-11-08 09:30:00,66.28,66.61,66.21,66.28,76872.0,64.6498,64.9717,64.5815,64.6498,76872.0
2024-11-08 09:40:00,66.28,66.64,66.25,66.61,45631.0,64.6498,65.001,64.6206,64.9717,45631.0
2024-11-08 09:50:00,66.64,66.92,66.53,66.92,16022.0,65.001,65.2741,64.8937,65.2741,16022.0
2024-11-08 10:00:00,66.92,67.01,66.8,66.92,48748.0,65.2741,65.3619,65.157,65.2741,48748.0
2024-11-08 10:10:00,66.92,66.96,66.82,66.91,30788.0,65.2741,65.3131,65.1765,65.2643,30788.0
2024-11-08 10:20:00,66.9,67.08,66.89,67.0,32822.0,65.2546,65.4301,65.2448,65.3521,32822.0
2024-11-08 10:30:00,67.0,67.04,66.93,66.97,21095.0,65.3521,65.3911,65.2838,65.3229,21095.0
2024-11-08 10:40:00,66.97,67.01,66.92,66.93,23519.0,65.3229,65.3619,65.2741,65.2838,23519.0
2024-11-08 10:50:00,66.92,67.04,66.91,66.96,26324.0,65.2741,65.3911,65.2643,65.3131,26324.0
2024-11-08 11:00:00,66.97,67.05,66.86,66.9,14870.0,65.3229,65.4009,65.2156,65.2546,14870.0
2024-11-08 11:10:00,66.9,66.91,66.77,66.86,12914.0,65.2546,65.2643,65.1278,65.2156,12914.0
2024-11-08 11:20:00,66.84,66.87,66.74,66.75,22375.0,65.1961,65.2253,65.0985,65.1083,22375.0
2024-11-08 11:30:00,66.77,66.79,66.65,66.69,25437.0,65.1278,65.1473,65.0107,65.0497,25437.0
2024-11-08 11:40:00,66.69,66.75,66.63,66.75,15807.0,65.0497,65.1083,64.9912,65.1083,15807.0
2024-11-08 11:50:00,66.74,66.8,66.7,66.78,22093.0,65.0985,65.157,65.0595,65.1375,22093.0
2024-11-08 12:00:00,66.78,66.81,66.71,66.72,18459.0,65.1375,65.1668,65.0692,65.079,18459.0
2024-11-08 12:10:00,66.72,66.73,66.64,66.7,41346.0,65.079,65.0888,65.001,65.0595,41346.0
2024-11-08 12:20:00,66.7,66.74,66.68,66.7,20357.0,65.0595,65.0985,65.04,65.0595,20357.0
2024-11-08 12:30:00,66.71,66.8,66.69,66.78,19879.0,65.0692,65.157,65.0497,65.1375,19879.0
2024-11-08 12:40:00,66.77,66.83,66.74,66.81,27404.0,65.1278,65.1863,65.0985,65.1668,27404.0
2024-11-08 12:50:00,66.82,66.85,66.78,66.81,16674.0,65.1765,65.2058,65.1375,65.1668,16674.0
2024-11-08 13:00:00,66.81,66.87,66.78,66.78,106429.0,65.1668,65.2253,65.1375,65.1375,106429.0
2024-11-08 13:10:00,66.78,66.89,66.78,66.89,27047.0,65.1375,65.2448,65.1375,65.2448,27047.0
2024-11-08 13:20:00,66.88,66.9,66.83,66.85,23153.0,65.2351,65.2546,65.1863,65.2058,23153.0
2024-11-08 13:30:00,66.86,66.91,66.78,66.83,29777.0,65.2156,65.2643,65.1375,65.1863,29777.0
2024-11-08 13:40:00,66.83,66.87,66.8,66.83,24824.0,65.1863,65.2253,65.157,65.1863,24824.0
2024-11-08 13:50:00,66.83,66.91,66.8,66.9,33062.0,65.1863,65.2643,65.157,65.2546,33062.0
2024-11-08 14:00:00,66.9,66.97,66.88,66.95,40125.0,65.2546,65.3229,65.2351,65.3033,40125.0
2024-11-08 14:10:00,66.95,66.98,66.92,66.93,39288.0,65.3033,65.3326,65.2741,65.2838,39288.0
2024-11-08 14:20:00,66.94,67.0,66.93,67.0,21033.0,65.2936,65.3521,65.2838,65.3521,21033.0
2024-11-08 14:30:00,67.0,67.09,66.99,67.08,35065.0,65.3521,65.4399,65.3424,65.4301,35065.0
2024-11-08 14:40:00,67.08,67.12,67.08,67.11,42552.0,65.4301,65.4692,65.4301,65.4594,42552.0
2024-11-08 14:50:00,67.11,67.24,67.1,67.19,34122.0,65.4594,65.5862,65.4497,65.5374,34122.0
2024-11-08 15:00:00,67.19,67.23,67.14,67.23,28408.0,65.5374,65.5765,65.4887,65.5765,28408.0
2024-11-08 15:10:00,67.22,67.26,67.15,67.26,39110.0,65.5667,65.6057,65.4984,65.6057,39110.0
2024-11-08 15:20:00,67.26,67.35,67.25,67.31,50967.0,65.6057,65.6935,65.596,65.6545,50967.0
2024-11-08 15:30:00,67.31,67.35,67.26,67.31,41933.0,65.6545,65.6935,65.6057,65.6545,41933.0
2024-11-08 15:40:00,67.31,67.31,67.22,67.31,55688.0,65.6545,65.6545,65.5667,65.6545,55688.0
2024-11-08 15:50:00,67.3,67.44,67.29,67.37,315988.0,65.6447,65.7813,65.635,65.713,315988.0
2024-11-11 09:30:00,67.23,67.61,67.14,67.55,33967.0,65.5765,65.9471,65.4887,65.8886,33967.0
2024-11-11 09:40:00,67.61,68.1,67.58,68.03,61598.0,65.9471,66.4251,65.9179,66.3568,61598.0
2024-11-11 09:50:00,68.02,68.38,67.96,68.36,58803.0,66.347,66.6982,66.2885,66.6787,58803.0
2024-11-11 10:00:00,68.36,68.46,68.26,68.31,47313.0,66.6787,66.7762,66.5811,66.6299,47313.0
2024-11-11 10:10:00,68.29,68.35,68.16,68.29,50954.0,66.6104,66.6689,66.4836,66.6104,50954.0
2024-11-11 10:20:00,68.29,68.46,68.29,68.45,49996.0,66.6104,66.7762,66.6104,66.7665,49996.0
2024-11-11 10:30:00,68.44,68.44,68.29,68.37,31782.0,66.7567,66.7567,66.6104,66.6884,31782.0
2024-11-11 10:40:00,68.37,68.47,68.29,68.4,19573.0,66.6884,66.786,66.6104,66.7177,19573.0
2024-11-11 10:50:00,68.39,68.47,68.35,68.47,26664.0,66.7079,66.786,66.6689,66.786,26664.0
2024-11-11 11:00:00,68.48,68.52,68.33,68.45,23214.0,66.7957,66.8347,66.6494,66.7665,23214.0
2024-11-11 11:10:00,68.47,68.51,68.42,68.49,15949.0,66.786,66.825,66.7372,66.8055,15949.0
2024-11-11 11:20:00,68.49,68.65,68.49,68.65,42556.0,66.8055,66.9615,66.8055,66.9615,42556.0
2024-11-11 11:30:00,68.64,68.71,68.59,68.67,26852.0,66.9518,67.0201,66.903,66.981,26852.0
2024-11-11 11:40:00,68.67,68.7,68.6,68.62,23391.0,66.981,67.0103,66.9128,66.9323,23391.0
2024-11-11 11:50:00,68.62,68.82,68.59,68.81,33875.0,66.9323,67.1274,66.903,67.1176,33875.0
2024-11-11 12:00:00,68.8,68.8,68.66,68.68,29815.0,67.1078,67.1078,66.9713,66.9908,29815.0
2024-11-11 12:10:00,68.67,68.69,68.6,68.61,34194.0,66.981,67.0005,66.9128,66.9225,34194.0
2024-11-11 12:20:00,68.61,68.64,68.58,68.61,28274.0,66.9225,66.9518,66.8933,66.9225,28274.0
2024-11-11 12:30:00,68.6,68.62,68.49,68.53,31554.0,66.9128,66.9323,66.8055,66.8445,31554.0
2024-11-11 12:40:00,68.53,68.55,68.51,68.52,26919.0,66.8445,66.864,66.825,66.8347,26919.0
2024-11-11 12:50:00,68.51,68.55,68.46,68.5,18330.0,66.825,66.864,66.7762,66.8152,18330.0
2024-11-11 13:00:00,68.5,68.56,68.42,68.54,25802.0,66.8152,66.8737,66.7372,66.8542,25802.0
2024-11-11 13:10:00,68.53,68.61,68.53,68.58,25720.0,66.8445,66.9225,66.8445,66.8933,25720.0
2024-11-11 13:20:00,68.61,68.63,68.55,68.59,22198.0,66.9225,66.942,66.864,66.903,22198.0
2024-11-11 13:30:00,68.59,68.6,68.47,68.56,34224.0,66.903,66.9128,66.786,66.8737,34224.0
2024-11-11 13:40:00,68.56,68.58,68.47,68.49,26095.0,66.8737,66.8933,66.786,66.8055,26095.0
2024-11-11 13:50:00,68.5,68.5,68.45,68.48,30889.0,66.8152,66.8152,66.7665,66.7957,30889.0
2024-11-11 14:00:00,68.49,68.53,68.44,68.49,36626.0,66.8055,66.8445,66.7567,66.8055,36626.0
2024-11-11 14:10:00,68.49,68.56,68.45,68.5,30993.0,66.8055,66.8737,66.7665,66.8152,30993.0
2024-11-11 14:20:00,68.51,68.67,68.51,68.67,26260.0,66.825,66.981,66.825,66.981,26260.0
2024-11-11 14:30:00,68.67,68.68,68.62,68.64,20132.0,66.981,66.9908,66.9323,66.9518,20132.0
2024-11-11 14:40:00,68.64,68.68,68.58,68.67,46226.0,66.9518,66.9908,66.8933,66.981,46226.0
2024-11-11 14:50:00,68.67,68.72,68.66,68.69,26841.0,66.981,67.0298,66.9713,67.0005,26841.0
2024-11-11 15:00:00,68.69,68.69,68.59,68.61,25376.0,67.0005,67.0005,66.903,66.9225,25376.0
2024-11-11 15:10:00,68.61,68.68,68.58,68.64,43868.0,66.9225,66.9908,66.8933,66.9518,43868.0
2024-11-11 15:20:00,68.64,68.68,68.61,68.65,44873.0,66.9518,66.9908,66.9225,66.9615,44873.0
2024-11-11 15:30:00,68.65,68.71,68.6,68.63,58634.0,66.9615,67.0201,66.9128,66.942,58634.0
2024-11-11 15:40:00,68.63,68.72,68.61,68.65,125475.0,66.942,67.0298,66.9225,66.9615,125475.0
2024-11-11 15:50:00,68.65,68.75,68.62,68.67,375101.0,66.9615,67.0591,66.9323,66.981,375101.0
2024-11-12 09:30:00,68.44,68.64,68.35,68.47,28765.0,66.7567,66.9518,66.6689,66.786,28765.0
2024-11-12 09:40:00,68.49,68.8,68.49,68.74,18648.0,66.8055,67.1078,66.8055,67.0493,18648.0
2024-11-12 09:50:00,68.71,68.85,68.66,68.72,20552.0,67.0201,67.1566,66.9713,67.0298,20552.0
2024-11-12 10:00:00,68.72,68.97,68.68,68.96,22781.0,67.0298,67.2737,66.9908,67.2639,22781.0
2024-11-12 10:10:00,68.96,69.07,68.89,69.06,30008.0,67.2639,67.3712,67.1956,67.3614,30008.0
2024-11-12 10:20:00,69.06,69.13,68.99,69.03,24739.0,67.3614,67.4297,67.2932,67.3322,24739.0
2024-11-12 10:30:00,69.03,69.23,69.02,69.19,20796.0,67.3322,67.5273,67.3224,67.4883,20796.0
2024-11-12 10:40:00,69.18,69.2,69.06,69.17,33517.0,67.4785,67.498,67.3614,67.4687,33517.0
2024-11-12 10:50:00,69.17,69.32,69.16,69.31,36399.0,67.4687,67.6151,67.459,67.6053,36399.0
2024-11-12 11:00:00,69.31,69.33,69.2,69.28,23344.0,67.6053,67.6248,67.498,67.576,23344.0
2024-11-12 11:10:00,69.3,69.35,69.26,69.26,31218.0,67.5955,67.6443,67.5565,67.5565,31218.0
2024-11-12 11:20:00,69.26,69.26,69.11,69.12,19912.0,67.5565,67.5565,67.4102,67.42,19912.0
2024-11-12 11:30:00,69.13,69.13,68.86,68.89,22549.0,67.4297,67.4297,67.1664,67.1956,22549.0
2024-11-12 11:40:00,68.9,68.91,68.82,68.84,21691.0,67.2054,67.2151,67.1274,67.1469,21691.0
2024-11-12 11:50:00,68.84,68.89,68.8,68.88,23687.0,67.1469,67.1956,67.1078,67.1859,23687.0
2024-11-12 12:00:00,68.88,68.89,68.8,68.87,16818.0,67.1859,67.1956,67.1078,67.1761,16818.0
2024-11-12 12:10:00,68.87,68.87,68.74,68.78,18894.0,67.1761,67.1761,67.0493,67.0883,18894.0
2024-11-12 12:20:00,68.78,68.83,68.73,68.78,21219.0,67.0883,67.1371,67.0396,67.0883,21219.0
2024-11-12 12:30:00,68.77,68.84,68.74,68.82,21047.0,67.0786,67.1469,67.0493,67.1274,21047.0
2024-11-12 12:40:00,68.82,68.85,68.75,68.78,24986.0,67.1274,67.1566,67.0591,67.0883,24986.0
2024-11-12 12:50:00,68.78,68.87,68.75,68.77,23164.0,67.0883,67.1761,67.0591,67.0786,23164.0
2024-11-12 13:00:00,68.79,68.79,68.61,68.62,22523.0,67.0981,67.0981,66.9225,66.9323,22523.0
2024-11-12 13:10:00,68.62,68.64,68.57,68.64,26634.0,66.9323,66.9518,66.8835,66.9518,26634.0
2024-11-12 13:20:00,68.64,68.71,68.64,68.7,22585.0,66.9518,67.0201,66.9518,67.0103,22585.0
2024-11-12 13:30:00,68.71,68.77,68.61,68.77,31117.0,67.0201,67.0786,66.9225,67.0786,31117.0
2024-11-12 13:40:00,68.77,68.96,68.76,68.95,25229.0,67.0786,67.2639,67.0688,67.2542,25229.0
2024-11-12 13:50:00,68.96,69.09,68.93,69.03,33470.0,67.2639,67.3907,67.2346,67.3322,33470.0
2024-11-12 14:00:00,69.03,69.11,69.02,69.05,31406.0,67.3322,67.4102,67.3224,67.3517,31406.0
2024-11-12 14:10:00,69.05,69.06,68.99,69.02,23627.0,67.3517,67.3614,67.2932,67.3224,23627.0
2024-11-12 14:20:00,69.02,69.1,68.99,69.09,32416.0,67.3224,67.4005,67.2932,67.3907,32416.0
2024-11-12 14:30:00,69.09,69.12,69.05,69.09,62374.0,67.3907,67.42,67.3517,67.3907,62374.0
2024-11-12 14:40:00,69.1,69.17,69.1,69.17,34584.0,67.4005,67.4687,67.4005,67.4687,34584.0
2024-11-12 14:50:00,69.17,69.17,69.09,69.1,33926.0,67.4687,67.4687,67.3907,67.4005,33926.0
2024-11-12 15:00:00,69.1,69.1,69.02,69.05,62909.0,67.4005,67.4005,67.3224,67.3517,62909.0
2024-11-12 15:10:00,69.05,69.08,69.02,69.06,55901.0,67.3517,67.381,67.3224,67.3614,55901.0
2024-11-12 15:20:00,69.06,69.15,69.01,69.14,73308.0,67.3614,67.4492,67.3127,67.4395,73308.0
2024-11-12 15:30:00,69.13,69.17,69.01,69.13,75805.0,67.4297,67.4687,67.3127,67.4297,75805.0
2024-11-12 15:40:00,69.13,69.16,69.05,69.06,133926.0,67.4297,67.459,67.3517,67.3614,133926.0
2024-11-12 15:50:00,69.06,69.07,68.54,68.63,653438.0,67.3614,67.3712,66.8542,66.942,653438.0
2024-11-13 09:30:00,68.67,68.93,68.49,68.93,56636.0,66.981,67.2346,66.8055,67.2346,56636.0
2024-11-13 09:40:00,68.89,68.94,68.71,68.78,46113.0,67.1956,67.2444,67.0201,67.0883,46113.0
2024-11-13 09:50:00,68.82,68.86,68.58,68.73,21881.0,67.1274,67.1664,66.8933,67.0396,21881.0
2024-11-13 10:00:00,68.73,68.86,68.65,68.85,37522.0,67.0396,67.1664,66.9615,67.1566,37522.0
2024-11-13 10:10:00,68.87,68.94,68.82,68.89,33750.0,67.1761,67.2444,67.1274,67.1956,33750.0
2024-11-13 10:20:00,68.9,68.9,68.76,68.76,31132.0,67.2054,67.2054,67.0688,67.0688,31132.0
2024-11-13 10:30:00,68.76,68.82,68.72,68.75,19645.0,67.0688,67.1274,67.0298,67.0591,19645.0
2024-11-13 10:40:00,68.73,68.8,68.71,68.75,28050.0,67.0396,67.1078,67.0201,67.0591,28050.0
2024-11-13 10:50:00,68.75,68.79,68.7,68.73,22545.0,67.0591,67.0981,67.0103,67.0396,22545.0
2024-11-13 11:00:00,68.74,68.74,68.61,68.66,22643.0,67.0493,67.0493,66.9225,66.9713,22643.0
2024-11-13 11:10:00,68.66,68.66,68.5,68.5,12511.0,66.9713,66.9713,66.8152,66.8152,12511.0
2024-11-13 11:20:00,68.51,68.55,68.46,68.5,26347.0,66.825,66.864,66.7762,66.8152,26347.0
2024-11-13 11:30:00,68.49,68.49,68.33,68.34,25453.0,66.8055,66.8055,66.6494,66.6592,25453.0
2024-11-13 11:40:00,68.34,68.47,68.33,68.42,20001.0,66.6592,66.786,66.6494,66.7372,20001.0
2024-11-13 11:50:00,68.41,68.46,68.3,68.34,20698.0,66.7274,66.7762,66.6201,66.6592,20698.0
2024-11-13 12:00:00,68.33,68.37,68.28,68.28,13697.0,66.6494,66.6884,66.6006,66.6006,13697.0
2024-11-13 12:10:00,68.29,68.37,68.27,68.31,30403.0,66.6104,66.6884,66.5909,66.6299,30403.0
2024-11-13 12:20:00,68.31,68.31,68.13,68.16,20352.0,66.6299,66.6299,66.4543,66.4836,20352.0
2024-11-13 12:30:00,68.16,68.28,68.15,68.25,13012.0,66.4836,66.6006,66.4738,66.5714,13012.0
2024-11-13 12:40:00,68.26,68.29,68.24,68.27,19800.0,66.5811,66.6104,66.5616,66.5909,19800.0
2024-11-13 12:50:00,68.26,68.39,68.26,68.38,21616.0,66.5811,66.7079,66.5811,66.6982,21616.0
2024-11-13 13:00:00,68.39,68.4,68.27,68.27,32099.0,66.7079,66.7177,66.5909,66.5909,32099.0
2024-11-13 13:10:00,68.24,68.37,68.22,68.37,13587.0,66.5616,66.6884,66.5421,66.6884,13587.0
2024-11-13 13:20:00,68.36,68.39,68.3,68.32,15977.0,66.6787,66.7079,66.6201,66.6396,15977.0
2024-11-13 13:30:00,68.31,68.37,68.29,68.34,22089.0,66.6299,66.6884,66.6104,66.6592,22089.0
2024-11-13 13:40:00,68.35,68.4,68.31,68.32,20750.0,66.6689,66.7177,66.6299,66.6396,20750.0
2024-11-13 13:50:00,68.32,68.34,68.23,68.25,43216.0,66.6396,66.6592,66.5519,66.5714,43216.0
2024-11-13 14:00:00,68.25,68.43,68.24,68.42,30590.0,66.5714,66.7469,66.5616,66.7372,30590.0
2024-11-13 14:10:00,68.42,68.5,68.42,68.48,19723.0,66.7372,66.8152,66.7372,66.7957,19723.0
2024-11-13 14:20:00,68.48,68.57,68.46,68.56,25825.0,66.7957,66.8835,66.7762,66.8737,25825.0
2024-11-13 14:30:00,68.56,68.59,68.54,68.56,27116.0,66.8737,66.903,66.8542,66.8737,27116.0
2024-11-13 14:40:00,68.56,68.63,68.54,68.59,29311.0,66.8737,66.942,66.8542,66.903,29311.0
2024-11-13 14:50:00,68.59,68.61,68.55,68.59,32102.0,66.903,66.9225,66.864,66.903,32102.0
2024-11-13 15:00:00,68.59,68.64,68.56,68.63,40394.0,66.903,66.9518,66.8737,66.942,40394.0
2024-11-13 15:10:00,68.63,68.68,68.59,68.63,41397.0,66.942,66.9908,66.903,66.942,41397.0
2024-11-13 15:20:00,68.63,68.81,68.62,68.77,51802.0,66.942,67.1176,66.9323,67.0786,51802.0
2024-11-13 15:30:00,68.77,68.87,68.73,68.81,51583.0,67.0786,67.1761,67.0396,67.1176,51583.0
2024-11-13 15:40:00,68.81,68.85,68.77,68.78,59291.0,67.1176,67.1566,67.0786,67.0883,59291.0
2024-11-13 15:50:00,68.78,68.78,68.58,68.67,387958.0,67.0883,67.0883,66.8933,66.981,387958.0
2024-11-14 09:30:00,68.88,68.97,68.48,68.6,38135.0,67.1859,67.2737,66.7957,66.9128,38135.0
2024-11-14 09:40:00,68.57,68.75,68.49,68.75,15631.0,66.8835,67.0591,66.8055,67.0591,15631.0
2024-11-14 09:50:00,68.73,69.07,68.69,69.05,34868.0,67.0396,67.3712,67.0005,67.3517,34868.0
2024-11-14 10:00:00,69.06,69.13,68.88,68.88,45436.0,67.3614,67.4297,67.1859,67.1859,45436.0
2024-11-14 10:10:00,68.87,68.99,68.76,68.98,36330.0,67.1761,67.2932,67.0688,67.2834,36330.0
2024-11-14 10:20:00,68.96,69.06,68.91,69.04,26932.0,67.2639,67.3614,67.2151,67.3419,26932.0
2024-11-14 10:30:00,69.03,69.08,68.99,69.03,32436.0,67.3322,67.381,67.2932,67.3322,32436.0
2024-11-14 10:40:00,69.03,69.1,69.01,69.06,29178.0,67.3322,67.4005,67.3127,67.3614,29178.0
2024-11-14 10:50:00,69.06,69.18,68.97,69.16,41900.0,67.3614,67.4785,67.2737,67.459,41900.0
2024-11-14 11:00:00,69.16,69.18,69.05,69.09,45393.0,67.459,67.4785,67.3517,67.3907,45393.0
2024-11-14 11:10:00,69.09,69.25,69.07,69.25,26683.0,67.3907,67.5468,67.3712,67.5468,26683.0
2024-11-14 11:20:00,69.26,69.35,69.19,69.34,34681.0,67.5565,67.6443,67.4883,67.6346,34681.0
2024-11-14 11:30:00,69.34,69.35,69.12,69.16,18744.0,67.6346,67.6443,67.42,67.459,18744.0
2024-11-14 11:40:00,69.16,69.16,69.08,69.15,21112.0,67.459,67.459,67.381,67.4492,21112.0
2024-11-14 11:50:00,69.15,69.23,69.13,69.16,32042.0,67.4492,67.5273,67.4297,67.459,32042.0
2024-11-14 12:00:00,69.16,69.23,69.15,69.16,18790.0,67.459,67.5273,67.4492,67.459,18790.0
2024-11-14 12:10:00,69.15,69.25,69.14,69.25,25091.0,67.4492,67.5468,67.4395,67.5468,25091.0
2024-11-14 12:20:00,69.25,69.25,69.2,69.2,19640.0,67.5468,67.5468,67.498,67.498,19640.0
2024-11-14 12:30:00,69.2,69.25,69.19,69.25,18854.0,67.498,67.5468,67.4883,67.5468,18854.0
2024-11-14 12:40:00,69.24,69.36,69.23,69.34,41397.0,67.537,67.6541,67.5273,67.6346,41397.0
2024-11-14 12:50:00,69.35,69.44,69.35,69.42,50665.0,67.6443,67.7321,67.6443,67.7126,50665.0
2024-11-14 13:00:00,69.42,69.48,69.36,69.38,54597.0,67.7126,67.7711,67.6541,67.6736,54597.0
2024-11-14 13:10:00,69.38,69.44,69.35,69.38,34005.0,67.6736,67.7321,67.6443,67.6736,34005.0
2024-11-14 13:20:00,69.38,69.41,69.33,69.39,24766.0,67.6736,67.7028,67.6248,67.6833,24766.0
2024-11-14 13:30:00,69.4,69.43,69.35,69.39,28041.0,67.6931,67.7223,67.6443,67.6833,28041.0
2024-11-14 13:40:00,69.39,69.4,69.3,69.34,25341.0,67.6833,67.6931,67.5955,67.6346,25341.0
2024-11-14 13:50:00,69.35,69.37,69.2,69.2,32555.0,67.6443,67.6638,67.498,67.498,32555.0
2024-11-14 14:00:00,69.2,69.38,69.2,69.38,28484.0,67.498,67.6736,67.498,67.6736,28484.0
2024-11-14 14:10:00,69.38,69.44,69.37,69.44,31658.0,67.6736,67.7321,67.6638,67.7321,31658.0
2024-11-14 14:20:00,69.44,69.49,69.39,69.48,32708.0,67.7321,67.7809,67.6833,67.7711,32708.0
2024-11-14 14:30:00,69.48,69.5,69.43,69.48,42743.0,67.7711,67.7906,67.7223,67.7711,42743.0
2024-11-14 14:40:00,69.48,69.49,69.4,69.46,32715.0,67.7711,67.7809,67.6931,67.7516,32715.0
2024-11-14 14:50:00,69.45,69.53,69.45,69.51,32851.0,67.7419,67.8199,67.7419,67.8004,32851.0
2024-11-14 15:00:00,69.51,69.51,69.3,69.34,42287.0,67.8004,67.8004,67.5955,67.6346,42287.0
2024-11-14 15:10:00,69.33,69.48,69.32,69.48,34958.0,67.6248,67.7711,67.6151,67.7711,34958.0
2024-11-14 15:20:00,69.48,69.48,69.37,69.37,36459.0,67.7711,67.7711,67.6638,67.6638,36459.0
2024-11-14 15:30:00,69.38,69.42,69.29,69.31,49907.0,67.6736,67.7126,67.5858,67.6053,49907.0
2024-11-14 15:40:00,69.31,69.34,69.15,69.23,76709.0,67.6053,67.6346,67.4492,67.5273,76709.0
2024-11-14 15:50:00,69.23,69.25,68.8,68.93,372763.0,67.5273,67.5468,67.1078,67.2346,372763.0
2024-11-15 09:30:00,68.84,69.0,68.7,68.75,179569.0,67.1469,67.3029,67.0103,67.0591,179569.0
2024-11-15 09:40:00,68.75,68.95,68.68,68.71,27377.0,67.0591,67.2542,66.9908,67.0201,27377.0
2024-11-15 09:50:00,68.72,68.85,68.68,68.81,27921.0,67.0298,67.1566,66.9908,67.1176,27921.0
2024-11-15 10:00:00,68.8,69.0,68.7,68.99,41619.0,67.1078,67.3029,67.0103,67.2932,41619.0
2024-11-15 10:10:00,68.98,69.17,68.93,69.16,30806.0,67.2834,67.4687,67.2346,67.459,30806.0
2024-11-15 10:20:00,69.16,69.19,68.97,69.06,45603.0,67.459,67.4883,67.2737,67.3614,45603.0
2024-11-15 10:30:00,69.06,69.38,69.06,69.28,127876.0,67.3614,67.6736,67.3614,67.576,127876.0
2024-11-15 10:40:00,69.28,69.37,69.23,69.33,134380.0,67.576,67.6638,67.5273,67.6248,134380.0
2024-11-15 10:50:00,69.31,69.65,69.27,69.65,82463.0,67.6053,67.9369,67.5663,67.9369,82463.0
2024-11-15 11:00:00,69.64,69.83,69.5,69.81,86898.0,67.9272,68.1125,67.7906,68.093,86898.0
2024-11-15 11:10:00,69.81,69.9,69.52,69.53,124127.0,68.093,68.1808,67.8101,67.8199,124127.0
2024-11-15 11:20:00,69.54,69.58,69.31,69.33,71868.0,67.8296,67.8687,67.6053,67.6248,71868.0
2024-11-15 11:30:00,69.33,69.37,69.09,69.09,38285.0,67.6248,67.6638,67.3907,67.3907,38285.0
2024-11-15 11:40:00,69.09,69.24,69.07,69.16,46124.0,67.3907,67.537,67.3712,67.459,46124.0
2024-11-15 11:50:00,69.17,69.24,69.09,69.19,89045.0,67.4687,67.537,67.3907,67.4883,89045.0
2024-11-15 12:00:00,69.18,69.27,69.1,69.11,28328.0,67.4785,67.5663,67.4005,67.4102,28328.0
2024-11-15 12:10:00,69.1,69.18,69.08,69.17,24568.0,67.4005,67.4785,67.381,67.4687,24568.0
2024-11-15 12:20:00,69.15,69.21,69.13,69.15,22991.0,67.4492,67.5078,67.4297,67.4492,22991.0
2024-11-15 12:30:00,69.14,69.16,69.1,69.14,22821.0,67.4395,67.459,67.4005,67.4395,22821.0
2024-11-15 12:40:00,69.14,69.15,69.06,69.15,19733.0,67.4395,67.4492,67.3614,67.4492,19733.0
2024-11-15 12:50:00,69.15,69.17,69.1,69.16,14593.0,67.4492,67.4687,67.4005,67.459,14593.0
2024-11-15 13:00:00,69.15,69.16,69.06,69.11,25498.0,67.4492,67.459,67.3614,67.4102,25498.0
2024-11-15 13:10:00,69.11,69.15,69.08,69.13,27026.0,67.4102,67.4492,67.381,67.4297,27026.0
2024-11-15 13:20:00,69.13,69.16,69.1,69.12,20718.0,67.4297,67.459,67.4005,67.42,20718.0
2024-11-15 13:30:00,69.12,69.12,69.04,69.05,27263.0,67.42,67.42,67.3419,67.3517,27263.0
2024-11-15 13:40:00,69.04,69.04,68.92,68.99,26806.0,67.3419,67.3419,67.2249,67.2932,26806.0
2024-11-15 13:50:00,68.98,69.03,68.93,69.03,24542.0,67.2834,67.3322,67.2346,67.3322,24542.0
2024-11-15 14:00:00,69.03,69.11,68.98,69.11,14973.0,67.3322,67.4102,67.2834,67.4102,14973.0
2024-11-15 14:10:00,69.11,69.23,69.1,69.2,15052.0,67.4102,67.5273,67.4005,67.498,15052.0
2024-11-15 14:20:00,69.2,69.22,69.16,69.22,22953.0,67.498,67.5175,67.459,67.5175,22953.0
2024-11-15 14:30:00,69.22,69.29,69.21,69.25,15647.0,67.5175,67.5858,67.5078,67.5468,15647.0
2024-11-15 14:40:00,69.27,69.33,69.25,69.26,24724.0,67.5663,67.6248,67.5468,67.5565,24724.0
2024-11-15 14:50:00,69.27,69.3,69.23,69.26,33027.0,67.5663,67.5955,67.5273,67.5565,33027.0
2024-11-15 15:00:00,69.25,69.32,69.21,69.31,24697.0,67.5468,67.6151,67.5078,67.6053,24697.0
2024-11-15 15:10:00,69.3,69.34,69.26,69.31,35781.0,67.5955,67.6346,67.5565,67.6053,35781.0
2024-11-15 15:20:00,69.31,69.38,69.26,69.27,39534.0,67.6053,67.6736,67.5565,67.5663,39534.0
2024-11-15 15:30:00,69.27,69.41,69.26,69.39,49411.0,67.5663,67.7028,67.5565,67.6833,49411.0
2024-11-15 15:40:00,69.4,69.52,69.38,69.43,83802.0,67.6931,67.8101,67.6736,67.7223,83802.0
2024-11-15 15:50:00,69.43,69.52,69.38,69.49,379098.0,67.7223,67.8101,67.6736,67.7809,379098.0
2024-11-18 09:30:00,69.52,69.86,69.41,69.7,42178.0,67.8101,68.1418,67.7028,67.9857,42178.0
2024-11-18 09:40:00,69.64,69.81,69.58,69.68,27483.0,67.9272,68.093,67.8687,67.9662,27483.0
2024-11-18 09:50:00,69.66,69.76,69.6,69.67,19346.0,67.9467,68.0442,67.8882,67.9564,19346.0
2024-11-18 10:00:00,69.67,69.9,69.56,69.85,16625.0,67.9564,68.1808,67.8492,68.132,16625.0
2024-11-18 10:10:00,69.82,69.91,69.77,69.81,20543.0,68.1028,68.1905,68.054,68.093,20543.0
2024-11-18 10:20:00,69.81,69.81,69.59,69.6,42688.0,68.093,68.093,67.8784,67.8882,42688.0
2024-11-18 10:30:00,69.59,69.61,69.46,69.56,27695.0,67.8784,67.8979,67.7516,67.8492,27695.0
2024-11-18 10:40:00,69.57,69.66,69.54,69.64,28018.0,67.8589,67.9467,67.8296,67.9272,28018.0
2024-11-18 10:50:00,69.65,69.78,69.64,69.76,34022.0,67.9369,68.0637,67.9272,68.0442,34022.0
2024-11-18 11:00:00,69.75,69.91,69.69,69.9,27900.0,68.0345,68.1905,67.976,68.1808,27900.0
2024-11-18 11:10:00,69.89,69.99,69.89,69.99,37267.0,68.171,68.2686,68.171,68.2686,37267.0
2024-11-18 11:20:00,69.99,70.14,69.99,70.11,69623.0,68.2686,68.4149,68.2686,68.3856,69623.0
2024-11-18 11:30:00,70.09,70.28,70.09,70.28,37566.0,68.3661,68.5514,68.3661,68.5514,37566.0
2024-11-18 11:40:00,70.29,70.34,70.27,70.3,27363.0,68.5612,68.61,68.5417,68.571,27363.0
2024-11-18 11:50:00,70.31,70.42,70.3,70.33,37842.0,68.5807,68.688,68.571,68.6002,37842.0
2024-11-18 12:00:00,70.32,70.32,70.18,70.25,23834.0,68.5905,68.5905,68.4539,68.5222,23834.0
2024-11-18 12:10:00,70.25,70.29,70.22,70.26,20973.0,68.5222,68.5612,68.4929,68.5319,20973.0
2024-11-18 12:20:00,70.26,70.3,70.25,70.29,13073.0,68.5319,68.571,68.5222,68.5612,13073.0
2024-11-18 12:30:00,70.29,70.33,70.25,70.28,17737.0,68.5612,68.6002,68.5222,68.5514,17737.0
2024-11-18 12:40:00,70.28,70.33,70.28,70.31,15245.0,68.5514,68.6002,68.5514,68.5807,15245.0
2024-11-18 12:50:00,70.32,70.42,70.32,70.39,21741.0,68.5905,68.688,68.5905,68.6587,21741.0
2024-11-18 13:00:00,70.38,70.4,70.29,70.36,38153.0,68.649,68.6685,68.5612,68.6295,38153.0
2024-11-18 13:10:00,70.34,70.4,70.3,70.39,21388.0,68.61,68.6685,68.571,68.6587,21388.0
2024-11-18 13:20:00,70.39,70.39,70.24,70.3,21077.0,68.6587,68.6587,68.5124,68.571,21077.0
2024-11-18 13:30:00,70.29,70.34,70.25,70.34,17532.0,68.5612,68.61,68.5222,68.61,17532.0
2024-11-18 13:40:00,70.34,70.41,70.33,70.33,23969.0,68.61,68.6782,68.6002,68.6002,23969.0
2024-11-18 13:50:00,70.33,70.34,70.28,70.33,20596.0,68.6002,68.61,68.5514,68.6002,20596.0
2024-11-18 14:00:00,70.32,70.33,70.2,70.25,25664.0,68.5905,68.6002,68.4734,68.5222,25664.0
2024-11-18 14:10:00,70.24,70.25,70.14,70.16,29939.0,68.5124,68.5222,68.4149,68.4344,29939.0
2024-11-18 14:20:00,70.15,70.18,70.11,70.13,17177.0,68.4246,68.4539,68.3856,68.4051,17177.0
2024-11-18 14:30:00,70.13,70.19,70.12,70.19,23131.0,68.4051,68.4637,68.3954,68.4637,23131.0
2024-11-18 14:40:00,70.19,70.2,70.09,70.11,25611.0,68.4637,68.4734,68.3661,68.3856,25611.0
2024-11-18 14:50:00,70.12,70.19,70.1,70.17,21216.0,68.3954,68.4637,68.3759,68.4441,21216.0
2024-11-18 15:00:00,70.17,70.19,70.06,70.07,17956.0,68.4441,68.4637,68.3369,68.3466,17956.0
2024-11-18 15:10:00,70.06,70.09,69.97,70.03,31102.0,68.3369,68.3661,68.2491,68.3076,31102.0
2024-11-18 15:20:00,70.03,70.04,69.96,69.97,30626.0,68.3076,68.3173,68.2393,68.2491,30626.0
2024-11-18 15:30:00,69.98,70.0,69.88,69.91,49240.0,68.2588,68.2783,68.1613,68.1905,49240.0
2024-11-18 15:40:00,69.92,69.96,69.9,69.95,49777.0,68.2003,68.2393,68.1808,68.2296,49777.0
2024-11-18 15:50:00,69.95,70.05,69.91,69.95,326067.0,68.2296,68.3271,68.1905,68.2296,326067.0
2024-11-19 09:30:00,69.93,70.0,69.29,69.33,44791.0,68.2101,68.2783,67.5858,67.6248,44791.0
2024-11-19 09:40:00,69.35,69.49,69.19,69.2,23358.0,67.6443,67.7809,67.4883,67.498,23358.0
2024-11-19 09:50:00,69.2,69.34,69.11,69.28,32613.0,67.498,67.6346,67.4102,67.576,32613.0
2024-11-19 10:00:00,69.28,69.43,69.27,69.38,22218.0,67.576,67.7223,67.5663,67.6736,22218.0
2024-11-19 10:10:00,69.35,69.38,69.16,69.17,35566.0,67.6443,67.6736,67.459,67.4687,35566.0
2024-11-19 10:20:00,69.18,69.32,69.14,69.32,67933.0,67.4785,67.6151,67.4395,67.6151,67933.0
2024-11-19 10:30:00,69.32,69.4,69.23,69.39,20642.0,67.6151,67.6931,67.5273,67.6833,20642.0
2024-11-19 10:40:00,69.39,69.45,69.37,69.41,12770.0,67.6833,67.7419,67.6638,67.7028,12770.0
2024-11-19 10:50:00,69.41,69.46,69.37,69.4,22217.0,67.7028,67.7516,67.6638,67.6931,22217.0
2024-11-19 11:00:00,69.4,69.49,69.34,69.48,37080.0,67.6931,67.7809,67.6346,67.7711,37080.0
2024-11-19 11:10:00,69.49,69.59,69.48,69.59,26234.0,67.7809,67.8784,67.7711,67.8784,26234.0
2024-11-19 11:20:00,69.59,69.7,69.58,69.65,23310.0,67.8784,67.9857,67.8687,67.9369,23310.0
2024-11-19 11:30:00,69.64,69.67,69.61,69.65,28826.0,67.9272,67.9564,67.8979,67.9369,28826.0
2024-11-19 11:40:00,69.64,69.66,69.5,69.51,19915.0,67.9272,67.9467,67.7906,67.8004,19915.0
2024-11-19 11:50:00,69.51,69.58,69.5,69.53,22400.0,67.8004,67.8687,67.7906,67.8199,22400.0
2024-11-19 12:00:00,69.53,69.53,69.48,69.48,12655.0,67.8199,67.8199,67.7711,67.7711,12655.0
2024-11-19 12:10:00,69.48,69.6,69.48,69.49,26595.0,67.7711,67.8882,67.7711,67.7809,26595.0
2024-11-19 12:20:00,69.5,69.55,69.5,69.53,10387.0,67.7906,67.8394,67.7906,67.8199,10387.0
2024-11-19 12:30:00,69.52,69.61,69.52,69.56,11793.0,67.8101,67.8979,67.8101,67.8492,11793.0
2024-11-19 12:40:00,69.56,69.64,69.55,69.56,11677.0,67.8492,67.9272,67.8394,67.8492,11677.0
2024-11-19 12:50:00,69.56,69.57,69.53,69.55,10020.0,67.8492,67.8589,67.8199,67.8394,10020.0
2024-11-19 13:00:00,69.55,69.55,69.47,69.49,10331.0,67.8394,67.8394,67.7614,67.7809,10331.0
2024-11-19 13:10:00,69.5,69.52,69.48,69.48,8746.0,67.7906,67.8101,67.7711,67.7711,8746.0
2024-11-19 13:20:00,69.48,69.5,69.45,69.45,8490.0,67.7711,67.7906,67.7419,67.7419,8490.0
2024-11-19 13:30:00,69.46,69.53,69.42,69.53,19128.0,67.7516,67.8199,67.7126,67.8199,19128.0
2024-11-19 13:40:00,69.53,69.63,69.49,69.63,21001.0,67.8199,67.9174,67.7809,67.9174,21001.0
2024-11-19 13:50:00,69.63,69.74,69.62,69.69,14807.0,67.9174,68.0247,67.9077,67.976,14807.0
2024-11-19 14:00:00,69.68,69.7,69.6,69.65,16194.0,67.9662,67.9857,67.8882,67.9369,16194.0
2024-11-19 14:10:00,69.65,69.74,69.65,69.72,22544.0,67.9369,68.0247,67.9369,68.0052,22544.0
2024-11-19 14:20:00,69.73,69.76,69.69,69.7,38756.0,68.015,68.0442,67.976,67.9857,38756.0
2024-11-19 14:30:00,69.7,69.71,69.53,69.54,23401.0,67.9857,67.9955,67.8199,67.8296,23401.0
2024-11-19 14:40:00,69.53,69.54,69.45,69.45,12072.0,67.8199,67.8296,67.7419,67.7419,12072.0
2024-11-19 14:50:00,69.45,69.56,69.45,69.53,18494.0,67.7419,67.8492,67.7419,67.8199,18494.0
2024-11-19 15:00:00,69.52,69.52,69.44,69.44,20573.0,67.8101,67.8101,67.7321,67.7321,20573.0
2024-11-19 15:10:00,69.44,69.5,69.44,69.47,18945.0,67.7321,67.7906,67.7321,67.7614,18945.0
2024-11-19 15:20:00,69.47,69.52,69.46,69.51,17359.0,67.7614,67.8101,67.7516,67.8004,17359.0
2024-11-19 15:30:00,69.51,69.58,69.5,69.56,30513.0,67.8004,67.8687,67.7906,67.8492,30513.0
2024-11-19 15:40:00,69.55,69.64,69.54,69.64,46942.0,67.8394,67.9272,67.8296,67.9272,46942.0
2024-11-19 15:50:00,69.64,69.69,69.54,69.57,209651.0,67.9272,67.976,67.8296,67.8589,209651.0
2024-11-20 09:30:00,69.5,69.83,69.35,69.75,41316.0,67.7906,68.1125,67.6443,68.0345,41316.0
2024-11-20 09:40:00,69.73,69.76,69.46,69.56,22642.0,68.015,68.0442,67.7516,67.8492,22642.0
2024-11-20 09:50:00,69.56,69.66,69.47,69.64,15139.0,67.8492,67.9467,67.7614,67.9272,15139.0
2024-11-20 10:00:00,69.62,69.85,69.57,69.76,27360.0,67.9077,68.132,67.8589,68.0442,27360.0
2024-11-20 10:10:00,69.75,69.91,69.75,69.87,26362.0,68.0345,68.1905,68.0345,68.1515,26362.0
2024-11-20 10:20:00,69.84,69.84,69.71,69.76,24869.0,68.1223,68.1223,67.9955,68.0442,24869.0
2024-11-20 10:30:00,69.74,69.77,69.68,69.73,24636.0,68.0247,68.054,67.9662,68.015,24636.0
2024-11-20 10:40:00,69.73,69.74,69.48,69.48,12428.0,68.015,68.0247,67.7711,67.7711,12428.0
2024-11-20 10:50:00,69.49,69.6,69.47,69.53,20168.0,67.7809,67.8882,67.7614,67.8199,20168.0
2024-11-20 11:00:00,69.53,69.7,69.52,69.67,30449.0,67.8199,67.9857,67.8101,67.9564,30449.0
2024-11-20 11:10:00,69.66,69.81,69.65,69.77,14163.0,67.9467,68.093,67.9369,68.054,14163.0
2024-11-20 11:20:00,69.78,69.79,69.73,69.78,10553.0,68.0637,68.0735,68.015,68.0637,10553.0
2024-11-20 11:30:00,69.77,69.8,69.71,69.78,16176.0,68.054,68.0832,67.9955,68.0637,16176.0
2024-11-20 11:40:00,69.78,69.86,69.78,69.82,10766.0,68.0637,68.1418,68.0637,68.1028,10766.0
2024-11-20 11:50:00,69.8,69.92,69.8,69.92,12946.0,68.0832,68.2003,68.0832,68.2003,12946.0
2024-11-20 12:00:00,69.92,69.93,69.83,69.87,14156.0,68.2003,68.2101,68.1125,68.1515,14156.0
2024-11-20 12:10:00,69.87,69.88,69.82,69.84,10481.0,68.1515,68.1613,68.1028,68.1223,10481.0
2024-11-20 12:20:00,69.84,69.85,69.79,69.84,15867.0,68.1223,68.132,68.0735,68.1223,15867.0
2024-11-20 12:30:00,69.84,69.92,69.84,69.9,11702.0,68.1223,68.2003,68.1223,68.1808,11702.0
2024-11-20 12:40:00,69.89,69.95,69.89,69.94,15784.0,68.171,68.2296,68.171,68.2198,15784.0
2024-11-20 12:50:00,69.94,69.96,69.83,69.84,23808.0,68.2198,68.2393,68.1125,68.1223,23808.0
2024-11-20 13:00:00,69.83,69.84,69.78,69.8,9701.0,68.1125,68.1223,68.0637,68.0832,9701.0
2024-11-20 13:10:00,69.81,69.9,69.8,69.86,14042.0,68.093,68.1808,68.0832,68.1418,14042.0
2024-11-20 13:20:00,69.86,69.91,69.84,69.91,11186.0,68.1418,68.1905,68.1223,68.1905,11186.0
2024-11-20 13:30:00,69.9,69.92,69.83,69.85,16840.0,68.1808,68.2003,68.1125,68.132,16840.0
2024-11-20 13:40:00,69.84,69.88,69.83,69.84,7969.0,68.1223,68.1613,68.1125,68.1223,7969.0
2024-11-20 13:50:00,69.84,69.93,69.84,69.92,9318.0,68.1223,68.2101,68.1223,68.2003,9318.0
2024-11-20 14:00:00,69.93,69.99,69.92,69.94,17177.0,68.2101,68.2686,68.2003,68.2198,17177.0
2024-11-20 14:10:00,69.92,69.93,69.87,69.89,12838.0,68.2003,68.2101,68.1515,68.171,12838.0
2024-11-20 14:20:00,69.89,69.92,69.87,69.92,10591.0,68.171,68.2003,68.1515,68.2003,10591.0
2024-11-20 14:30:00,69.92,69.92,69.81,69.88,33191.0,68.2003,68.2003,68.093,68.1613,33191.0
2024-11-20 14:40:00,69.9,69.95,69.88,69.94,13009.0,68.1808,68.2296,68.1613,68.2198,13009.0
2024-11-20 14:50:00,69.93,70.01,69.93,69.95,40853.0,68.2101,68.2881,68.2101,68.2296,40853.0
2024-11-20 15:00:00,69.95,69.96,69.9,69.95,17512.0,68.2296,68.2393,68.1808,68.2296,17512.0
2024-11-20 15:10:00,69.94,70.13,69.94,70.11,27730.0,68.2198,68.4051,68.2198,68.3856,27730.0
2024-11-20 15:20:00,70.11,70.17,70.1,70.12,36181.0,68.3856,68.4441,68.3759,68.3954,36181.0
2024-11-20 15:30:00,70.12,70.23,70.12,70.19,55176.0,68.3954,68.5027,68.3954,68.4637,55176.0
2024-11-20 15:40:00,70.19,70.24,70.12,70.21,41757.0,68.4637,68.5124,68.3954,68.4832,41757.0
2024-11-20 15:50:00,70.22,70.22,69.97,70.08,248080.0,68.4929,68.4929,68.2491,68.3564,248080.0
2024-11-21 09:30:00,70.49,70.49,69.99,70.04,39525.0,68.7563,68.7563,68.2686,68.3173,39525.0
2024-11-21 09:40:00,69.96,70.13,69.82,70.13,14524.0,68.2393,68.4051,68.1028,68.4051,14524.0
2024-11-21 09:50:00,70.17,70.18,70.07,70.12,12406.0,68.4441,68.4539,68.3466,68.3954,12406.0
2024-11-21 10:00:00,70.12,70.39,70.07,70.36,23081.0,68.3954,68.6587,68.3466,68.6295,23081.0
2024-11-21 10:10:00,70.38,70.44,70.26,70.38,49401.0,68.649,68.7075,68.5319,68.649,49401.0
2024-11-21 10:20:00,70.37,70.46,70.34,70.43,13853.0,68.6392,68.727,68.61,68.6978,13853.0
2024-11-21 10:30:00,70.39,70.54,70.39,70.51,10957.0,68.6587,68.805,68.6587,68.7758,10957.0
2024-11-21 10:40:00,70.53,70.55,70.45,70.55,10602.0,68.7953,68.8148,68.7173,68.8148,10602.0
2024-11-21 10:50:00,70.55,70.56,70.45,70.55,7578.0,68.8148,68.8246,68.7173,68.8148,7578.0
2024-11-21 11:00:00,70.59,70.68,70.56,70.68,19695.0,68.8538,68.9416,68.8246,68.9416,19695.0
2024-11-21 11:10:00,70.68,70.89,70.66,70.85,30181.0,68.9416,69.1464,68.9221,69.1074,30181.0
2024-11-21 11:20:00,70.86,70.94,70.82,70.82,28342.0,69.1172,69.1952,69.0782,69.0782,28342.0
2024-11-21 11:30:00,70.81,70.88,70.79,70.84,14610.0,69.0684,69.1367,69.0489,69.0977,14610.0
2024-11-21 11:40:00,70.84,70.87,70.82,70.82,13567.0,69.0977,69.1269,69.0782,69.0782,13567.0
2024-11-21 11:50:00,70.81,70.97,70.81,70.94,21815.0,69.0684,69.2245,69.0684,69.1952,21815.0
2024-11-21 12:00:00,70.94,70.98,70.85,70.87,17232.0,69.1952,69.2342,69.1074,69.1269,17232.0
2024-11-21 12:10:00,70.88,70.92,70.79,70.8,28458.0,69.1367,69.1757,69.0489,69.0587,28458.0
2024-11-21 12:20:00,70.81,70.86,70.76,70.84,18978.0,69.0684,69.1172,69.0196,69.0977,18978.0
2024-11-21 12:30:00,70.85,70.89,70.8,70.86,23475.0,69.1074,69.1464,69.0587,69.1172,23475.0
2024-11-21 12:40:00,70.86,70.99,70.81,70.99,52211.0,69.1172,69.244,69.0684,69.244,52211.0
2024-11-21 12:50:00,70.99,71.04,70.92,70.92,31402.0,69.244,69.2928,69.1757,69.1757,31402.0
2024-11-21 13:00:00,70.93,71.08,70.92,71.05,74699.0,69.1855,69.3318,69.1757,69.3025,74699.0
2024-11-21 13:10:00,71.05,71.05,70.93,70.94,21612.0,69.3025,69.3025,69.1855,69.1952,21612.0
2024-11-21 13:20:00,70.93,70.98,70.9,70.98,17946.0,69.1855,69.2342,69.1562,69.2342,17946.0
2024-11-21 13:30:00,70.97,71.03,70.93,70.96,25776.0,69.2245,69.283,69.1855,69.2147,25776.0
2024-11-21 13:40:00,70.96,70.98,70.86,70.92,20794.0,69.2147,69.2342,69.1172,69.1757,20794.0
2024-11-21 13:50:00,70.92,71.1,70.91,71.09,39854.0,69.1757,69.3513,69.1659,69.3415,39854.0
2024-11-21 14:00:00,71.09,71.21,71.08,71.14,47466.0,69.3415,69.4586,69.3318,69.3903,47466.0
2024-11-21 14:10:00,71.13,71.19,71.12,71.15,24192.0,69.3805,69.4391,69.3708,69.4,24192.0
2024-11-21 14:20:00,71.15,71.15,71.07,71.15,27011.0,69.4,69.4,69.322,69.4,27011.0
2024-11-21 14:30:00,71.15,71.15,71.02,71.04,30178.0,69.4,69.4,69.2732,69.2928,30178.0
2024-11-21 14:40:00,71.05,71.14,71.03,71.13,29993.0,69.3025,69.3903,69.283,69.3805,29993.0
2024-11-21 14:50:00,71.13,71.22,71.11,71.22,53951.0,69.3805,69.4683,69.361,69.4683,53951.0
2024-11-21 15:00:00,71.23,71.23,71.11,71.21,43049.0,69.4781,69.4781,69.361,69.4586,43049.0
2024-11-21 15:10:00,71.2,71.24,71.14,71.16,29922.0,69.4488,69.4878,69.3903,69.4098,29922.0
2024-11-21 15:20:00,71.16,71.24,71.13,71.22,33365.0,69.4098,69.4878,69.3805,69.4683,33365.0
2024-11-21 15:30:00,71.22,71.3,71.18,71.23,66265.0,69.4683,69.5464,69.4293,69.4781,66265.0
2024-11-21 15:40:00,71.23,71.25,71.13,71.17,65838.0,69.4781,69.4976,69.3805,69.4196,65838.0
2024-11-21 15:50:00,71.18,71.43,71.18,71.37,305887.0,69.4293,69.6732,69.4293,69.6146,305887.0
2024-11-22 09:30:00,71.69,71.71,71.37,71.67,61355.0,69.9268,69.9463,69.6146,69.9073,61355.0
2024-11-22 09:40:00,71.69,71.73,71.63,71.64,30324.0,69.9268,69.9658,69.8682,69.878,30324.0
2024-11-22 09:50:00,71.62,71.78,71.56,71.75,50480.0,69.8585,70.0145,69.8,69.9853,50480.0
2024-11-22 10:00:00,71.76,71.79,71.59,71.62,38803.0,69.995,70.0243,69.8292,69.8585,38803.0
2024-11-22 10:10:00,71.62,71.75,71.62,71.64,21167.0,69.8585,69.9853,69.8585,69.878,21167.0
2024-11-22 10:20:00,71.63,71.64,71.48,71.52,22111.0,69.8682,69.878,69.7219,69.7609,22111.0
2024-11-22 10:30:00,71.52,71.59,71.47,71.53,33883.0,69.7609,69.8292,69.7122,69.7707,33883.0
2024-11-22 10:40:00,71.53,71.53,71.34,71.34,19750.0,69.7707,69.7707,69.5854,69.5854,19750.0
2024-11-22 10:50:00,71.34,71.43,71.34,71.38,12620.0,69.5854,69.6732,69.5854,69.6244,12620.0
2024-11-22 11:00:00,71.38,71.39,71.25,71.3,14516.0,69.6244,69.6341,69.4976,69.5464,14516.0
2024-11-22 11:10:00,71.28,71.36,71.26,71.32,27574.0,69.5268,69.6049,69.5073,69.5659,27574.0
2024-11-22 11:20:00,71.33,71.4,71.3,71.34,17235.0,69.5756,69.6439,69.5464,69.5854,17235.0
2024-11-22 11:30:00,71.33,71.35,71.27,71.31,16783.0,69.5756,69.5951,69.5171,69.5561,16783.0
2024-11-22 11:40:00,71.31,71.34,71.24,71.31,10311.0,69.5561,69.5854,69.4878,69.5561,10311.0
2024-11-22 11:50:00,71.31,71.38,71.28,71.29,17489.0,69.5561,69.6244,69.5268,69.5366,17489.0
2024-11-22 12:00:00,71.29,71.34,71.23,71.3,12240.0,69.5366,69.5854,69.4781,69.5464,12240.0
2024-11-22 12:10:00,71.3,71.44,71.28,71.43,17750.0,69.5464,69.6829,69.5268,69.6732,17750.0
2024-11-22 12:20:00,71.44,71.55,71.42,71.52,20516.0,69.6829,69.7902,69.6634,69.7609,20516.0
2024-11-22 12:30:00,71.53,71.58,71.51,71.56,13480.0,69.7707,69.8195,69.7512,69.8,13480.0
2024-11-22 12:40:00,71.56,71.63,71.53,71.62,11263.0,69.8,69.8682,69.7707,69.8585,11263.0
2024-11-22 12:50:00,71.63,71.68,71.62,71.67,12723.0,69.8682,69.917,69.8585,69.9073,12723.0
2024-11-22 13:00:00,71.67,71.68,71.56,71.63,33383.0,69.9073,69.917,69.8,69.8682,33383.0
2024-11-22 13:10:00,71.62,71.69,71.61,71.66,23753.0,69.8585,69.9268,69.8487,69.8975,23753.0
2024-11-22 13:20:00,71.66,71.67,71.61,71.66,32529.0,69.8975,69.9073,69.8487,69.8975,32529.0
2024-11-22 13:30:00,71.66,71.69,71.58,71.59,19213.0,69.8975,69.9268,69.8195,69.8292,19213.0
2024-11-22 13:40:00,71.58,71.59,71.52,71.53,9574.0,69.8195,69.8292,69.7609,69.7707,9574.0
2024-11-22 13:50:00,71.53,71.63,71.52,71.63,8834.0,69.7707,69.8682,69.7609,69.8682,8834.0
2024-11-22 14:00:00,71.62,71.63,71.56,71.58,19711.0,69.8585,69.8682,69.8,69.8195,19711.0
2024-11-22 14:10:00,71.59,71.59,71.49,71.53,57664.0,69.8292,69.8292,69.7317,69.7707,57664.0
2024-11-22 14:20:00,71.56,71.61,71.54,71.56,14712.0,69.8,69.8487,69.7805,69.8,14712.0
2024-11-22 14:30:00,71.56,71.59,71.53,71.58,13223.0,69.8,69.8292,69.7707,69.8195,13223.0
2024-11-22 14:40:00,71.56,71.6,71.53,71.59,15033.0,69.8,69.839,69.7707,69.8292,15033.0
2024-11-22 14:50:00,71.59,71.61,71.56,71.58,12906.0,69.8292,69.8487,69.8,69.8195,12906.0
2024-11-22 15:00:00,71.57,71.57,71.48,71.53,27813.0,69.8097,69.8097,69.7219,69.7707,27813.0
2024-11-22 15:10:00,71.53,71.53,71.43,71.46,16194.0,69.7707,69.7707,69.6732,69.7024,16194.0
2024-11-22 15:20:00,71.46,71.47,71.4,71.44,34300.0,69.7024,69.7122,69.6439,69.6829,34300.0
2024-11-22 15:30:00,71.45,71.52,71.4,71.44,39512.0,69.6927,69.7609,69.6439,69.6829,39512.0
2024-11-22 15:40:00,71.44,71.44,71.32,71.37,38793.0,69.6829,69.6829,69.5659,69.6146,38793.0
2024-11-22 15:50:00,71.37,71.44,71.31,71.34,134153.0,69.6146,69.6829,69.5561,69.5854,134153.0
2024-11-25 09:30:00,71.75,71.83,71.5,71.59,55520.0,69.9853,70.0633,69.7414,69.8292,55520.0
2024-11-25 09:40:00,71.62,71.77,71.56,71.77,16564.0,69.8585,70.0048,69.8,70.0048,16564.0
2024-11-25 09:50:00,71.78,71.95,71.75,71.83,17300.0,70.0145,70.1804,69.9853,70.0633,17300.0
2024-11-25 10:00:00,71.83,71.84,71.71,71.75,31381.0,70.0633,70.0731,69.9463,69.9853,31381.0
2024-11-25 10:10:00,71.74,71.86,71.69,71.83,26426.0,69.9755,70.0926,69.9268,70.0633,26426.0
2024-11-25 10:20:00,71.84,71.84,71.56,71.61,18853.0,70.0731,70.0731,69.8,69.8487,18853.0
2024-11-25 10:30:00,71.6,71.63,71.49,71.52,22242.0,69.839,69.8682,69.7317,69.7609,22242.0
2024-11-25 10:40:00,71.52,71.64,71.51,71.62,17808.0,69.7609,69.878,69.7512,69.8585,17808.0
2024-11-25 10:50:00,71.61,71.63,71.47,71.61,42195.0,69.8487,69.8682,69.7122,69.8487,42195.0
2024-11-25 11:00:00,71.62,71.62,71.47,71.49,22244.0,69.8585,69.8585,69.7122,69.7317,22244.0
2024-11-25 11:10:00,71.49,71.58,71.49,71.5,25901.0,69.7317,69.8195,69.7317,69.7414,25901.0
2024-11-25 11:20:00,71.5,71.53,71.32,71.32,31226.0,69.7414,69.7707,69.5659,69.5659,31226.0
2024-11-25 11:30:00,71.31,71.32,71.2,71.25,22952.0,69.5561,69.5659,69.4488,69.4976,22952.0
2024-11-25 11:40:00,71.23,71.27,71.22,71.24,11549.0,69.4781,69.5171,69.4683,69.4878,11549.0
2024-11-25 11:50:00,71.25,71.32,71.19,71.27,14135.0,69.4976,69.5659,69.4391,69.5171,14135.0
2024-11-25 12:00:00,71.27,71.38,71.25,71.36,17442.0,69.5171,69.6244,69.4976,69.6049,17442.0
2024-11-25 12:10:00,71.36,71.46,71.35,71.4,21731.0,69.6049,69.7024,69.5951,69.6439,21731.0
2024-11-25 12:20:00,71.4,71.54,71.4,71.47,13655.0,69.6439,69.7805,69.6439,69.7122,13655.0
2024-11-25 12:30:00,71.48,71.5,71.42,71.45,25855.0,69.7219,69.7414,69.6634,69.6927,25855.0
2024-11-25 12:40:00,71.45,71.45,71.28,71.34,48136.0,69.6927,69.6927,69.5268,69.5854,48136.0
2024-11-25 12:50:00,71.34,71.4,71.28,71.28,26519.0,69.5854,69.6439,69.5268,69.5268,26519.0
2024-11-25 13:00:00,71.28,71.34,71.27,71.31,35143.0,69.5268,69.5854,69.5171,69.5561,35143.0
2024-11-25 13:10:00,71.31,71.4,71.31,71.37,22395.0,69.5561,69.6439,69.5561,69.6146,22395.0
2024-11-25 13:20:00,71.37,71.39,71.28,71.36,15731.0,69.6146,69.6341,69.5268,69.6049,15731.0
2024-11-25 13:30:00,71.35,71.41,71.24,71.4,20540.0,69.5951,69.6537,69.4878,69.6439,20540.0
2024-11-25 13:40:00,71.4,71.52,71.38,71.52,18134.0,69.6439,69.7609,69.6244,69.7609,18134.0
2024-11-25 13:50:00,71.52,71.56,71.48,71.56,20739.0,69.7609,69.8,69.7219,69.8,20739.0
2024-11-25 14:00:00,71.56,71.57,71.44,71.48,12657.0,69.8,69.8097,69.6829,69.7219,12657.0
2024-11-25 14:10:00,71.48,71.55,71.46,71.47,14561.0,69.7219,69.7902,69.7024,69.7122,14561.0
2024-11-25 14:20:00,71.47,71.51,71.42,71.42,16727.0,69.7122,69.7512,69.6634,69.6634,16727.0
2024-11-25 14:30:00,71.42,71.43,71.37,71.38,13047.0,69.6634,69.6732,69.6146,69.6244,13047.0
2024-11-25 14:40:00,71.38,71.46,71.37,71.42,14110.0,69.6244,69.7024,69.6146,69.6634,14110.0
2024-11-25 14:50:00,71.42,71.48,71.39,71.45,9469.0,69.6634,69.7219,69.6341,69.6927,9469.0
2024-11-25 15:00:00,71.45,71.5,71.42,71.44,26634.0,69.6927,69.7414,69.6634,69.6829,26634.0
2024-11-25 15:10:00,71.44,71.44,71.36,71.42,21653.0,69.6829,69.6829,69.6049,69.6634,21653.0
2024-11-25 15:20:00,71.42,71.44,71.36,71.42,25535.0,69.6634,69.6829,69.6049,69.6634,25535.0
2024-11-25 15:30:00,71.42,71.55,71.37,71.53,27097.0,69.6634,69.7902,69.6146,69.7707,27097.0
2024-11-25 15:40:00,71.53,71.65,71.52,71.59,42287.0,69.7707,69.8877,69.7609,69.8292,42287.0
2024-11-25 15:50:00,71.59,71.67,71.55,71.6,226949.0,69.8292,69.9073,69.7902,69.839,226949.0
2024-11-26 09:30:00,71.86,72.05,71.5,71.78,170932.0,70.0926,70.2779,69.7414,70.0145,170932.0
2024-11-26 09:40:00,71.78,71.87,71.68,71.82,38746.0,70.0145,70.1023,69.917,70.0536,38746.0
2024-11-26 09:50:00,71.83,72.09,71.79,71.98,20308.0,70.0633,70.3169,70.0243,70.2096,20308.0
2024-11-26 10:00:00,71.92,71.92,71.6,71.68,18055.0,70.1511,70.1511,69.839,69.917,18055.0
2024-11-26 10:10:00,71.64,71.75,71.63,71.72,19265.0,69.878,69.9853,69.8682,69.956,19265.0
2024-11-26 10:20:00,71.72,71.72,71.48,71.52,34411.0,69.956,69.956,69.7219,69.7609,34411.0
2024-11-26 10:30:00,71.5,71.62,71.49,71.5,23447.0,69.7414,69.8585,69.7317,69.7414,23447.0
2024-11-26 10:40:00,71.49,71.53,71.36,71.36,58922.0,69.7317,69.7707,69.6049,69.6049,58922.0
2024-11-26 10:50:00,71.35,71.43,71.25,71.41,27897.0,69.5951,69.6732,69.4976,69.6537,27897.0
2024-11-26 11:00:00,71.41,71.41,71.27,71.3,28479.0,69.6537,69.6537,69.5171,69.5464,28479.0
2024-11-26 11:10:00,71.31,71.38,71.25,71.25,18686.0,69.5561,69.6244,69.4976,69.4976,18686.0
2024-11-26 11:20:00,71.28,71.37,71.28,71.35,20657.0,69.5268,69.6146,69.5268,69.5951,20657.0
2024-11-26 11:30:00,71.37,71.56,71.36,71.56,17009.0,69.6146,69.8,69.6049,69.8,17009.0
2024-11-26 11:40:00,71.55,71.62,71.48,71.62,22739.0,69.7902,69.8585,69.7219,69.8585,22739.0
2024-11-26 11:50:00,71.62,71.67,71.59,71.59,21372.0,69.8585,69.9073,69.8292,69.8292,21372.0
2024-11-26 12:00:00,71.6,71.64,71.53,71.63,17928.0,69.839,69.878,69.7707,69.8682,17928.0
2024-11-26 12:10:00,71.63,71.76,71.62,71.64,44408.0,69.8682,69.995,69.8585,69.878,44408.0
2024-11-26 12:20:00,71.63,71.63,71.51,71.53,14083.0,69.8682,69.8682,69.7512,69.7707,14083.0
2024-11-26 12:30:00,71.52,71.59,71.51,71.58,31234.0,69.7609,69.8292,69.7512,69.8195,31234.0
2024-11-26 12:40:00,71.58,71.59,71.52,71.53,22543.0,69.8195,69.8292,69.7609,69.7707,22543.0
2024-11-26 12:50:00,71.54,71.54,71.46,71.53,32348.0,69.7805,69.7805,69.7024,69.7707,32348.0
2024-11-26 13:00:00,71.53,71.62,71.52,71.62,20373.0,69.7707,69.8585,69.7609,69.8585,20373.0
2024-11-26 13:10:00,71.62,71.63,71.53,71.58,21179.0,69.8585,69.8682,69.7707,69.8195,21179.0
2024-11-26 13:20:00,71.59,71.62,71.52,71.52,20452.0,69.8292,69.8585,69.7609,69.7609,20452.0
2024-11-26 13:30:00,71.53,71.55,71.43,71.54,35548.0,69.7707,69.7902,69.6732,69.7805,35548.0
2024-11-26 13:40:00,71.55,71.57,71.46,71.55,28872.0,69.7902,69.8097,69.7024,69.7902,28872.0
2024-11-26 13:50:00,71.54,71.57,71.49,71.54,29695.0,69.7805,69.8097,69.7317,69.7805,29695.0
2024-11-26 14:00:00,71.53,71.61,71.5,71.58,30582.0,69.7707,69.8487,69.7414,69.8195,30582.0
2024-11-26 14:10:00,71.58,71.62,71.55,71.59,21189.0,69.8195,69.8585,69.7902,69.8292,21189.0
2024-11-26 14:20:00,71.59,71.71,71.59,71.68,27515.0,69.8292,69.9463,69.8292,69.917,27515.0
2024-11-26 14:30:00,71.69,71.73,71.66,71.67,13403.0,69.9268,69.9658,69.8975,69.9073,13403.0
2024-11-26 14:40:00,71.68,71.73,71.61,71.72,33398.0,69.917,69.9658,69.8487,69.956,33398.0
2024-11-26 14:50:00,71.73,71.73,71.63,71.65,16854.0,69.9658,69.9658,69.8682,69.8877,16854.0
2024-11-26 15:00:00,71.64,71.68,71.62,71.64,19597.0,69.878,69.917,69.8585,69.878,19597.0
2024-11-26 15:10:00,71.63,71.68,71.61,71.67,25220.0,69.8682,69.917,69.8487,69.9073,25220.0
2024-11-26 15:20:00,71.67,71.79,71.63,71.78,36435.0,69.9073,70.0243,69.8682,70.0145,36435.0
2024-11-26 15:30:00,71.8,71.87,71.77,71.77,48815.0,70.0341,70.1023,70.0048,70.0048,48815.0
2024-11-26 15:40:00,71.78,71.85,71.73,71.84,43511.0,70.0145,70.0828,69.9658,70.0731,43511.0
2024-11-26 15:50:00,71.84,72.01,71.81,71.88,354334.0,70.0731,70.2389,70.0438,70.1121,354334.0
2024-11-27 09:30:00,72.32,72.79,72.21,72.69,65458.0,70.5413,70.9997,70.434,70.9022,65458.0
2024-11-27 09:40:00,72.69,72.79,72.5,72.58,29697.0,70.9022,70.9997,70.7168,70.7949,29697.0
2024-11-27 09:50:00,72.6,72.72,72.57,72.65,26583.0,70.8144,70.9314,70.7851,70.8632,26583.0
2024-11-27 10:00:00,72.6,72.69,72.6,72.67,10858.0,70.8144,70.9022,70.8144,70.8827,10858.0
2024-11-27 10:10:00,72.7,72.89,72.69,72.87,22832.0,70.9119,71.0972,70.9022,71.0777,22832.0
2024-11-27 10:20:00,72.87,72.94,72.79,72.93,15737.0,71.0777,71.146,70.9997,71.1363,15737.0
2024-11-27 10:30:00,72.93,72.94,72.75,72.88,23160.0,71.1363,71.146,70.9607,71.0875,23160.0
2024-11-27 10:40:00,72.87,72.98,72.79,72.92,10068.0,71.0777,71.185,70.9997,71.1265,10068.0
2024-11-27 10:50:00,72.93,72.99,72.87,72.99,27889.0,71.1363,71.1948,71.0777,71.1948,27889.0
2024-11-27 11:00:00,72.98,72.99,72.88,72.9,20429.0,71.185,71.1948,71.0875,71.107,20429.0
2024-11-27 11:10:00,72.91,73.04,72.91,73.03,24860.0,71.1168,71.2436,71.1168,71.2338,24860.0
2024-11-27 11:20:00,73.03,73.15,72.99,73.0,25366.0,71.2338,71.3509,71.1948,71.2045,25366.0
2024-11-27 11:30:00,73.01,73.27,73.0,73.26,62234.0,71.2143,71.4679,71.2045,71.4581,62234.0
2024-11-27 11:40:00,73.26,73.26,73.2,73.26,20621.0,71.4581,71.4581,71.3996,71.4581,20621.0
2024-11-27 11:50:00,73.26,73.38,73.25,73.37,24250.0,71.4581,71.5752,71.4484,71.5654,24250.0
2024-11-27 12:00:00,73.37,73.38,73.21,73.28,14057.0,71.5654,71.5752,71.4094,71.4777,14057.0
2024-11-27 12:10:00,73.28,73.3,73.22,73.26,12055.0,71.4777,71.4972,71.4191,71.4581,12055.0
2024-11-27 12:20:00,73.25,73.33,73.25,73.29,14713.0,71.4484,71.5264,71.4484,71.4874,14713.0
2024-11-27 12:30:00,73.28,73.28,73.21,73.21,13610.0,71.4777,71.4777,71.4094,71.4094,13610.0
2024-11-27 12:40:00,73.19,73.28,73.19,73.24,25147.0,71.3899,71.4777,71.3899,71.4386,25147.0
2024-11-27 12:50:00,73.23,73.32,73.23,73.31,14506.0,71.4289,71.5167,71.4289,71.5069,14506.0
2024-11-27 13:00:00,73.3,73.31,73.21,73.23,19355.0,71.4972,71.5069,71.4094,71.4289,19355.0
2024-11-27 13:10:00,73.24,73.26,73.2,73.25,22086.0,71.4386,71.4581,71.3996,71.4484,22086.0
2024-11-27 13:20:00,73.25,73.26,73.17,73.18,18063.0,71.4484,71.4581,71.3704,71.3801,18063.0
2024-11-27 13:30:00,73.18,73.18,72.98,73.0,13294.0,71.3801,71.3801,71.185,71.2045,13294.0
2024-11-27 13:40:00,73.01,73.08,73.0,73.05,23962.0,71.2143,71.2826,71.2045,71.2533,23962.0
2024-11-27 13:50:00,73.06,73.08,73.03,73.03,21343.0,71.2631,71.2826,71.2338,71.2338,21343.0
2024-11-27 14:00:00,73.04,73.09,73.03,73.06,23049.0,71.2436,71.2923,71.2338,71.2631,23049.0
2024-11-27 14:10:00,73.06,73.08,73.03,73.05,27651.0,71.2631,71.2826,71.2338,71.2533,27651.0
2024-11-27 14:20:00,73.05,73.06,72.98,73.02,18548.0,71.2533,71.2631,71.185,71.2241,18548.0
2024-11-27 14:30:00,73.02,73.04,72.91,72.91,18012.0,71.2241,71.2436,71.1168,71.1168,18012.0
2024-11-27 14:40:00,72.89,72.96,72.88,72.92,14023.0,71.0972,71.1655,71.0875,71.1265,14023.0
2024-11-27 14:50:00,72.92,72.97,72.88,72.94,12993.0,71.1265,71.1753,71.0875,71.146,12993.0
2024-11-27 15:00:00,72.94,72.94,72.75,72.79,28474.0,71.146,71.146,70.9607,70.9997,28474.0
2024-11-27 15:10:00,72.79,72.88,72.72,72.87,118172.0,70.9997,71.0875,70.9314,71.0777,118172.0
2024-11-27 15:20:00,72.89,72.96,72.88,72.95,21556.0,71.0972,71.1655,71.0875,71.1558,21556.0
2024-11-27 15:30:00,72.95,72.99,72.86,72.87,38442.0,71.1558,71.1948,71.068,71.0777,38442.0
2024-11-27 15:40:00,72.88,72.91,72.83,72.89,66569.0,71.0875,71.1168,71.0387,71.0972,66569.0
2024-11-27 15:50:00,72.88,72.95,72.8,72.95,249458.0,71.0875,71.1558,71.0095,71.1558,249458.0
2024-11-29 09:30:00,72.87,73.05,72.71,72.91,37907.0,71.0777,71.2533,70.9217,71.1168,37907.0
2024-11-29 09:40:00,72.94,73.08,72.7,72.77,20512.0,71.146,71.2826,70.9119,70.9802,20512.0
2024-11-29 09:50:00,72.77,72.82,72.7,72.81,25265.0,70.9802,71.029,70.9119,71.0192,25265.0
2024-11-29 10:00:00,72.83,72.94,72.72,72.73,48722.0,71.0387,71.146,70.9314,70.9412,48722.0
2024-11-29 10:10:00,72.76,72.76,72.6,72.69,19132.0,70.9704,70.9704,70.8144,70.9022,19132.0
2024-11-29 10:20:00,72.68,72.7,72.59,72.68,28820.0,70.8924,70.9119,70.8046,70.8924,28820.0
2024-11-29 10:30:00,72.69,72.76,72.62,72.7,30830.0,70.9022,70.9704,70.8339,70.9119,30830.0
2024-11-29 10:40:00,72.69,72.69,72.54,72.59,17632.0,70.9022,70.9022,70.7559,70.8046,17632.0
2024-11-29 10:50:00,72.58,72.68,72.53,72.68,13406.0,70.7949,70.8924,70.7461,70.8924,13406.0
2024-11-29 11:00:00,72.69,72.74,72.61,72.65,23141.0,70.9022,70.9509,70.8241,70.8632,23141.0
2024-11-29 11:10:00,72.65,72.69,72.6,72.67,11432.0,70.8632,70.9022,70.8144,70.8827,11432.0
2024-11-29 11:20:00,72.67,72.72,72.62,72.67,20211.0,70.8827,70.9314,70.8339,70.8827,20211.0
2024-11-29 11:30:00,72.68,72.76,72.68,72.73,17968.0,70.8924,70.9704,70.8924,70.9412,17968.0
2024-11-29 11:40:00,72.75,72.84,72.74,72.81,22066.0,70.9607,71.0485,70.9509,71.0192,22066.0
2024-11-29 11:50:00,72.81,72.83,72.77,72.79,14325.0,71.0192,71.0387,70.9802,70.9997,14325.0
2024-11-29 12:00:00,72.8,72.94,72.8,72.92,14945.0,71.0095,71.146,71.0095,71.1265,14945.0
2024-11-29 12:10:00,72.92,72.93,72.84,72.91,15819.0,71.1265,71.1363,71.0485,71.1168,15819.0
2024-11-29 12:20:00,72.91,72.91,72.75,72.75,17717.0,71.1168,71.1168,70.9607,70.9607,17717.0
2024-11-29 12:30:00,72.77,72.83,72.76,72.82,16343.0,70.9802,71.0387,70.9704,71.029,16343.0
2024-11-29 12:40:00,72.82,72.83,72.72,72.8,24948.0,71.029,71.0387,70.9314,71.0095,24948.0
2024-11-29 12:50:00,72.82,72.82,72.47,72.56,88387.0,71.029,71.029,70.6876,70.7754,88387.0
2024-12-02 09:30:00,72.49,72.59,72.26,72.37,54239.0,70.7071,70.8046,70.4827,70.59,54239.0
2024-12-02 09:40:00,72.36,72.38,71.97,71.98,25776.0,70.5803,70.5998,70.1999,70.2096,25776.0
2024-12-02 09:50:00,71.98,72.02,71.67,71.76,22774.0,70.2096,70.2486,69.9073,69.995,22774.0
2024-12-02 10:00:00,71.76,71.78,71.45,71.56,29071.0,69.995,70.0145,69.6927,69.8,29071.0
2024-12-02 10:10:00,71.58,71.68,71.45,71.56,20299.0,69.8195,69.917,69.6927,69.8,20299.0
2024-12-02 10:20:00,71.56,71.56,71.29,71.34,28960.0,69.8,69.8,69.5366,69.5854,28960.0
2024-12-02 10:30:00,71.33,71.49,71.3,71.49,26840.0,69.5756,69.7317,69.5464,69.7317,26840.0
2024-12-02 10:40:00,71.5,71.55,71.35,71.47,29623.0,69.7414,69.7902,69.5951,69.7122,29623.0
2024-12-02 10:50:00,71.48,71.56,71.39,71.42,34840.0,69.7219,69.8,69.6341,69.6634,34840.0
2024-12-02 11:00:00,71.41,71.53,71.32,71.45,23475.0,69.6537,69.7707,69.5659,69.6927,23475.0
2024-12-02 11:10:00,71.45,71.62,71.44,71.6,29351.0,69.6927,69.8585,69.6829,69.839,29351.0
2024-12-02 11:20:00,71.6,71.74,71.58,71.72,38809.0,69.839,69.9755,69.8195,69.956,38809.0
2024-12-02 11:30:00,71.73,71.76,71.57,71.62,17025.0,69.9658,69.995,69.8097,69.8585,17025.0
2024-12-02 11:40:00,71.61,71.66,71.58,71.65,16450.0,69.8487,69.8975,69.8195,69.8877,16450.0
2024-12-02 11:50:00,71.65,71.68,71.55,71.61,10779.0,69.8877,69.917,69.7902,69.8487,10779.0
2024-12-02 12:00:00,71.62,71.67,71.59,71.63,15042.0,69.8585,69.9073,69.8292,69.8682,15042.0
2024-12-02 12:10:00,71.63,71.63,71.43,71.48,17178.0,69.8682,69.8682,69.6732,69.7219,17178.0
2024-12-02 12:20:00,71.48,71.58,71.46,71.58,11647.0,69.7219,69.8195,69.7024,69.8195,11647.0
2024-12-02 12:30:00,71.57,71.59,71.48,71.52,15640.0,69.8097,69.8292,69.7219,69.7609,15640.0
2024-12-02 12:40:00,71.51,71.61,71.5,71.61,11087.0,69.7512,69.8487,69.7414,69.8487,11087.0
2024-12-02 12:50:00,71.59,71.66,71.57,71.58,8600.0,69.8292,69.8975,69.8097,69.8195,8600.0
2024-12-02 13:00:00,71.59,71.6,71.55,71.6,9942.0,69.8292,69.839,69.7902,69.839,9942.0
2024-12-02 13:10:00,71.59,71.69,71.58,71.62,15195.0,69.8292,69.9268,69.8195,69.8585,15195.0
2024-12-02 13:20:00,71.61,71.66,71.43,71.45,78092.0,69.8487,69.8975,69.6732,69.6927,78092.0
2024-12-02 13:30:00,71.46,71.52,71.36,71.52,67308.0,69.7024,69.7609,69.6049,69.7609,67308.0
2024-12-02 13:40:00,71.52,71.53,71.39,71.4,26550.0,69.7609,69.7707,69.6341,69.6439,26550.0
2024-12-02 13:50:00,71.41,71.51,71.39,71.47,40206.0,69.6537,69.7512,69.6341,69.7122,40206.0
2024-12-02 14:00:00,71.47,71.51,71.34,71.48,47313.0,69.7122,69.7512,69.5854,69.7219,47313.0
2024-12-02 14:10:00,71.5,71.55,71.43,71.45,18220.0,69.7414,69.7902,69.6732,69.6927,18220.0
2024-12-02 14:20:00,71.44,71.46,71.32,71.45,34195.0,69.6829,69.7024,69.5659,69.6927,34195.0
2024-12-02 14:30:00,71.44,71.51,71.39,71.5,26665.0,69.6829,69.7512,69.6341,69.7414,26665.0
2024-12-02 14:40:00,71.49,71.61,71.47,71.6,28517.0,69.7317,69.8487,69.7122,69.839,28517.0
2024-12-02 14:50:00,71.61,71.62,71.5,71.56,27040.0,69.8487,69.8585,69.7414,69.8,27040.0
2024-12-02 15:00:00,71.57,71.58,71.39,71.51,20977.0,69.8097,69.8195,69.6341,69.7512,20977.0
2024-12-02 15:10:00,71.51,71.6,71.5,71.57,19997.0,69.7512,69.839,69.7414,69.8097,19997.0
2024-12-02 15:20:00,71.57,71.58,71.47,71.48,44237.0,69.8097,69.8195,69.7122,69.7219,44237.0
2024-12-02 15:30:00,71.48,71.49,71.31,71.33,31740.0,69.7219,69.7317,69.5561,69.5756,31740.0
2024-12-02 15:40:00,71.31,71.33,71.2,71.23,57751.0,69.5561,69.5756,69.4488,69.4781,57751.0
2024-12-02 15:50:00,71.23,71.28,71.13,71.2,272682.0,69.4781,69.5268,69.3805,69.4488,272682.0
2024-12-03 09:30:00,71.5,71.76,71.4,71.51,63174.0,69.7414,69.995,69.6439,69.7512,63174.0
2024-12-03 09:40:00,71.49,71.51,71.21,71.41,44566.0,69.7317,69.7512,69.4586,69.6537,44566.0
2024-12-03 09:50:00,71.39,71.67,71.33,71.6,28194.0,69.6341,69.9073,69.5756,69.839,28194.0
2024-12-03 10:00:00,71.59,71.63,71.49,71.53,32858.0,69.8292,69.8682,69.7317,69.7707,32858.0
2024-12-03 10:10:00,71.5,71.68,71.5,71.68,22384.0,69.7414,69.917,69.7414,69.917,22384.0
2024-12-03 10:20:00,71.65,71.66,71.49,71.56,24534.0,69.8877,69.8975,69.7317,69.8,24534.0
2024-12-03 10:30:00,71.57,71.61,71.51,71.57,19761.0,69.8097,69.8487,69.7512,69.8097,19761.0
2024-12-03 10:40:00,71.57,71.67,71.52,71.59,24512.0,69.8097,69.9073,69.7609,69.8292,24512.0
2024-12-03 10:50:00,71.58,71.66,71.46,71.46,18663.0,69.8195,69.8975,69.7024,69.7024,18663.0
2024-12-03 11:00:00,71.47,71.56,71.32,71.49,83249.0,69.7122,69.8,69.5659,69.7317,83249.0
2024-12-03 11:10:00,71.5,71.53,71.38,71.38,49752.0,69.7414,69.7707,69.6244,69.6244,49752.0
2024-12-03 11:20:00,71.39,71.5,71.32,71.34,56878.0,69.6341,69.7414,69.5659,69.5854,56878.0
2024-12-03 11:30:00,71.35,71.44,71.32,71.41,18854.0,69.5951,69.6829,69.5659,69.6537,18854.0
2024-12-03 11:40:00,71.43,71.48,71.38,71.46,41067.0,69.6732,69.7219,69.6244,69.7024,41067.0
2024-12-03 11:50:00,71.47,71.47,71.38,71.39,29871.0,69.7122,69.7122,69.6244,69.6341,29871.0
2024-12-03 12:00:00,71.38,71.42,71.35,71.4,13710.0,69.6244,69.6634,69.5951,69.6439,13710.0
2024-12-03 12:10:00,71.39,71.59,71.38,71.58,44803.0,69.6341,69.8292,69.6244,69.8195,44803.0
2024-12-03 12:20:00,71.58,71.6,71.51,71.58,18959.0,69.8195,69.839,69.7512,69.8195,18959.0
2024-12-03 12:30:00,71.58,71.69,71.56,71.68,15275.0,69.8195,69.9268,69.8,69.917,15275.0
2024-12-03 12:40:00,71.68,71.73,71.6,71.63,15290.0,69.917,69.9658,69.839,69.8682,15290.0
2024-12-03 12:50:00,71.63,71.67,71.59,71.6,9753.0,69.8682,69.9073,69.8292,69.839,9753.0
2024-12-03 13:00:00,71.6,71.68,71.59,71.66,20992.0,69.839,69.917,69.8292,69.8975,20992.0
2024-12-03 13:10:00,71.66,71.69,71.61,71.63,10424.0,69.8975,69.9268,69.8487,69.8682,10424.0
2024-12-03 13:20:00,71.64,71.7,71.62,71.67,20048.0,69.878,69.9365,69.8585,69.9073,20048.0
2024-12-03 13:30:00,71.68,71.71,71.63,71.69,21144.0,69.917,69.9463,69.8682,69.9268,21144.0
2024-12-03 13:40:00,71.69,71.7,71.66,71.68,34014.0,69.9268,69.9365,69.8975,69.917,34014.0
2024-12-03 13:50:00,71.67,71.67,71.52,71.54,16986.0,69.9073,69.9073,69.7609,69.7805,16986.0
2024-12-03 14:00:00,71.54,71.56,71.45,71.47,16863.0,69.7805,69.8,69.6927,69.7122,16863.0
2024-12-03 14:10:00,71.47,71.51,71.44,71.47,16749.0,69.7122,69.7512,69.6829,69.7122,16749.0
2024-12-03 14:20:00,71.47,71.53,71.46,71.52,12828.0,69.7122,69.7707,69.7024,69.7609,12828.0
2024-12-03 14:30:00,71.51,71.51,71.47,71.51,9436.0,69.7512,69.7512,69.7122,69.7512,9436.0
2024-12-03 14:40:00,71.51,71.54,71.49,71.53,13595.0,69.7512,69.7805,69.7317,69.7707,13595.0
2024-12-03 14:50:00,71.53,71.59,71.48,71.48,16945.0,69.7707,69.8292,69.7219,69.7219,16945.0
2024-12-03 15:00:00,71.48,71.52,71.45,71.52,16156.0,69.7219,69.7609,69.6927,69.7609,16156.0
2024-12-03 15:10:00,71.52,71.54,71.48,71.52,29576.0,69.7609,69.7805,69.7219,69.7609,29576.0
2024-12-03 15:20:00,71.52,71.53,71.48,71.53,25422.0,69.7609,69.7707,69.7219,69.7707,25422.0
2024-12-03 15:30:00,71.52,71.54,71.43,71.51,45838.0,69.7609,69.7805,69.6732,69.7512,45838.0
2024-12-03 15:40:00,71.5,71.53,71.42,71.48,45487.0,69.7414,69.7707,69.6634,69.7219,45487.0
2024-12-03 15:50:00,71.49,71.5,70.98,71.0,305508.0,69.7317,69.7414,69.2342,69.2537,305508.0
2024-12-04 09:30:00,71.19,71.39,70.86,70.91,50480.0,69.4391,69.6341,69.1172,69.1659,50480.0
2024-12-04 09:40:00,70.88,71.03,70.85,70.86,20435.0,69.1367,69.283,69.1074,69.1172,20435.0
2024-12-04 09:50:00,70.85,70.91,70.82,70.85,27750.0,69.1074,69.1659,69.0782,69.1074,27750.0
2024-12-04 10:00:00,70.87,70.94,70.67,70.67,50193.0,69.1269,69.1952,68.9319,68.9319,50193.0
2024-12-04 10:10:00,70.66,70.77,70.62,70.67,22979.0,68.9221,69.0294,68.8831,68.9319,22979.0
2024-12-04 10:20:00,70.68,70.8,70.64,70.71,19383.0,68.9416,69.0587,68.9026,68.9709,19383.0
2024-12-04 10:30:00,70.7,70.73,70.6,70.6,22357.0,68.9611,68.9904,68.8636,68.8636,22357.0
2024-12-04 10:40:00,70.59,70.73,70.59,70.73,22108.0,68.8538,68.9904,68.8538,68.9904,22108.0
2024-12-04 10:50:00,70.72,70.74,70.63,70.66,14748.0,68.9806,69.0001,68.8928,68.9221,14748.0
2024-12-04 11:00:00,70.67,70.72,70.63,70.68,20687.0,68.9319,68.9806,68.8928,68.9416,20687.0
2024-12-04 11:10:00,70.69,70.8,70.63,70.8,25711.0,68.9514,69.0587,68.8928,69.0587,25711.0
2024-12-04 11:20:00,70.78,70.89,70.78,70.79,13309.0,69.0391,69.1464,69.0391,69.0489,13309.0
2024-12-04 11:30:00,70.73,70.87,70.73,70.81,16759.0,68.9904,69.1269,68.9904,69.0684,16759.0
2024-12-04 11:40:00,70.8,70.81,70.74,70.8,18569.0,69.0587,69.0684,69.0001,69.0587,18569.0
2024-12-04 11:50:00,70.79,70.85,70.74,70.75,18557.0,69.0489,69.1074,69.0001,69.0099,18557.0
2024-12-04 12:00:00,70.75,70.75,70.66,70.7,16622.0,69.0099,69.0099,68.9221,68.9611,16622.0
2024-12-04 12:10:00,70.7,70.71,70.64,70.64,14074.0,68.9611,68.9709,68.9026,68.9026,14074.0
2024-12-04 12:20:00,70.64,70.69,70.6,70.61,15898.0,68.9026,68.9514,68.8636,68.8733,15898.0
2024-12-04 12:30:00,70.62,70.72,70.6,70.69,22359.0,68.8831,68.9806,68.8636,68.9514,22359.0
2024-12-04 12:40:00,70.7,70.76,70.67,70.74,17669.0,68.9611,69.0196,68.9319,69.0001,17669.0
2024-12-04 12:50:00,70.73,70.75,70.62,70.64,25663.0,68.9904,69.0099,68.8831,68.9026,25663.0
2024-12-04 13:00:00,70.65,70.66,70.51,70.51,39481.0,68.9123,68.9221,68.7758,68.7758,39481.0
2024-12-04 13:10:00,70.52,70.63,70.51,70.54,63717.0,68.7855,68.8928,68.7758,68.805,63717.0
2024-12-04 13:20:00,70.55,70.61,70.5,70.51,27242.0,68.8148,68.8733,68.766,68.7758,27242.0
2024-12-04 13:30:00,70.5,70.55,70.44,70.52,23997.0,68.766,68.8148,68.7075,68.7855,23997.0
2024-12-04 13:40:00,70.51,70.57,70.45,70.46,16186.0,68.7758,68.8343,68.7173,68.727,16186.0
2024-12-04 13:50:00,70.47,70.57,70.45,70.46,28578.0,68.7368,68.8343,68.7173,68.727,28578.0
2024-12-04 14:00:00,70.47,70.47,70.36,70.47,26484.0,68.7368,68.7368,68.6295,68.7368,26484.0
2024-12-04 14:10:00,70.46,70.5,70.41,70.45,19886.0,68.727,68.766,68.6782,68.7173,19886.0
2024-12-04 14:20:00,70.45,70.48,70.42,70.44,18373.0,68.7173,68.7465,68.688,68.7075,18373.0
2024-12-04 14:30:00,70.44,70.51,70.43,70.46,24874.0,68.7075,68.7758,68.6978,68.727,24874.0
2024-12-04 14:40:00,70.46,70.46,70.36,70.39,28933.0,68.727,68.727,68.6295,68.6587,28933.0
2024-12-04 14:50:00,70.39,70.49,70.38,70.46,22851.0,68.6587,68.7563,68.649,68.727,22851.0
2024-12-04 15:00:00,70.46,70.51,70.44,70.48,21916.0,68.727,68.7758,68.7075,68.7465,21916.0
2024-12-04 15:10:00,70.48,70.53,70.47,70.51,23397.0,68.7465,68.7953,68.7368,68.7758,23397.0
2024-12-04 15:20:00,70.51,70.52,70.48,70.48,22453.0,68.7758,68.7855,68.7465,68.7465,22453.0
2024-12-04 15:30:00,70.48,70.5,70.44,70.48,38440.0,68.7465,68.766,68.7075,68.7465,38440.0
2024-12-04 15:40:00,70.48,70.5,70.4,70.5,56880.0,68.7465,68.766,68.6685,68.766,56880.0
2024-12-04 15:50:00,70.52,70.77,70.51,70.72,235465.0,68.7855,69.0294,68.7758,68.9806,235465.0
2024-12-05 09:30:00,70.82,70.95,70.61,70.87,32253.0,69.0782,69.205,68.8733,69.1269,32253.0
2024-12-05 09:40:00,70.87,71.06,70.85,71.03,26947.0,69.1269,69.3123,69.1074,69.283,26947.0
2024-12-05 09:50:00,71.05,71.14,71.0,71.11,35973.0,69.3025,69.3903,69.2537,69.361,35973.0
2024-12-05 10:00:00,71.11,71.17,70.97,71.01,41552.0,69.361,69.4196,69.2245,69.2635,41552.0
2024-12-05 10:10:00,71.01,71.03,70.88,70.97,40202.0,69.2635,69.283,69.1367,69.2245,40202.0
2024-12-05 10:20:00,70.97,71.11,70.96,70.96,20966.0,69.2245,69.361,69.2147,69.2147,20966.0
2024-12-05 10:30:00,70.95,70.95,70.74,70.78,20917.0,69.205,69.205,69.0001,69.0391,20917.0
2024-12-05 10:40:00,70.78,70.89,70.75,70.89,15797.0,69.0391,69.1464,69.0099,69.1464,15797.0
2024-12-05 10:50:00,70.88,70.95,70.79,70.87,17726.0,69.1367,69.205,69.0489,69.1269,17726.0
2024-12-05 11:00:00,70.88,70.89,70.82,70.88,19972.0,69.1367,69.1464,69.0782,69.1367,19972.0
2024-12-05 11:10:00,70.88,70.89,70.79,70.79,16241.0,69.1367,69.1464,69.0489,69.0489,16241.0
2024-12-05 11:20:00,70.79,70.99,70.78,70.95,21311.0,69.0489,69.244,69.0391,69.205,21311.0
2024-12-05 11:30:00,70.95,70.97,70.9,70.94,17296.0,69.205,69.2245,69.1562,69.1952,17296.0
2024-12-05 11:40:00,70.94,71.0,70.94,71.0,11674.0,69.1952,69.2537,69.1952,69.2537,11674.0
2024-12-05 11:50:00,71.0,71.02,70.91,70.91,15568.0,69.2537,69.2732,69.1659,69.1659,15568.0
2024-12-05 12:00:00,70.92,70.99,70.91,70.98,14070.0,69.1757,69.244,69.1659,69.2342,14070.0
2024-12-05 12:10:00,70.97,70.98,70.84,70.89,11017.0,69.2245,69.2342,69.0977,69.1464,11017.0
2024-12-05 12:20:00,70.89,70.94,70.87,70.94,14030.0,69.1464,69.1952,69.1269,69.1952,14030.0
2024-12-05 12:30:00,70.92,70.99,70.92,70.97,19377.0,69.1757,69.244,69.1757,69.2245,19377.0
2024-12-05 12:40:00,70.97,71.1,70.97,71.07,21775.0,69.2245,69.3513,69.2245,69.322,21775.0
2024-12-05 12:50:00,71.08,71.13,71.07,71.12,14125.0,69.3318,69.3805,69.322,69.3708,14125.0
2024-12-05 13:00:00,71.12,71.15,71.06,71.08,13015.0,69.3708,69.4,69.3123,69.3318,13015.0
2024-12-05 13:10:00,71.09,71.21,71.08,71.2,14530.0,69.3415,69.4586,69.3318,69.4488,14530.0
2024-12-05 13:20:00,71.19,71.26,71.16,71.2,17897.0,69.4391,69.5073,69.4098,69.4488,17897.0
2024-12-05 13:30:00,71.19,71.25,71.17,71.23,13094.0,69.4391,69.4976,69.4196,69.4781,13094.0
2024-12-05 13:40:00,71.24,71.25,71.22,71.23,23096.0,69.4878,69.4976,69.4683,69.4781,23096.0
2024-12-05 13:50:00,71.23,71.25,71.19,71.25,21739.0,69.4781,69.4976,69.4391,69.4976,21739.0
2024-12-05 14:00:00,71.24,71.24,71.06,71.14,20369.0,69.4878,69.4878,69.3123,69.3903,20369.0
2024-12-05 14:10:00,71.15,71.15,71.0,71.04,23635.0,69.4,69.4,69.2537,69.2928,23635.0
2024-12-05 14:20:00,71.05,71.05,70.98,71.0,20065.0,69.3025,69.3025,69.2342,69.2537,20065.0
2024-12-05 14:30:00,71.0,71.07,70.99,71.06,19730.0,69.2537,69.322,69.244,69.3123,19730.0
2024-12-05 14:40:00,71.06,71.07,71.0,71.04,20231.0,69.3123,69.322,69.2537,69.2928,20231.0
2024-12-05 14:50:00,71.04,71.11,71.03,71.05,19246.0,69.2928,69.361,69.283,69.3025,19246.0
2024-12-05 15:00:00,71.04,71.06,70.99,71.01,22500.0,69.2928,69.3123,69.244,69.2635,22500.0
2024-12-05 15:10:00,71.01,71.06,70.97,71.06,26242.0,69.2635,69.3123,69.2245,69.3123,26242.0
2024-12-05 15:20:00,71.06,71.1,71.02,71.09,35409.0,69.3123,69.3513,69.2732,69.3415,35409.0
2024-12-05 15:30:00,71.09,71.19,71.08,71.19,42301.0,69.3415,69.4391,69.3318,69.4391,42301.0
2024-12-05 15:40:00,71.19,71.19,71.11,71.17,47046.0,69.4391,69.4391,69.361,69.4196,47046.0
2024-12-05 15:50:00,71.17,71.17,70.77,70.86,397708.0,69.4196,69.4196,69.0294,69.1172,397708.0
2024-12-06 09:30:00,70.66,70.75,70.55,70.6,31612.0,68.9221,69.0099,68.8148,68.8636,31612.0
2024-12-06 09:40:00,70.55,70.57,70.22,70.23,30747.0,68.8148,68.8343,68.4929,68.5027,30747.0
2024-12-06 09:50:00,70.23,70.27,70.15,70.23,52815.0,68.5027,68.5417,68.4246,68.5027,52815.0
2024-12-06 10:00:00,70.24,70.27,70.06,70.12,33741.0,68.5124,68.5417,68.3369,68.3954,33741.0
2024-12-06 10:10:00,70.1,70.12,69.97,70.06,35129.0,68.3759,68.3954,68.2491,68.3369,35129.0
2024-12-06 10:20:00,70.06,70.14,70.04,70.09,17097.0,68.3369,68.4149,68.3173,68.3661,17097.0
2024-12-06 10:30:00,70.1,70.1,69.95,69.99,30032.0,68.3759,68.3759,68.2296,68.2686,30032.0
2024-12-06 10:40:00,69.98,69.98,69.82,69.84,25941.0,68.2588,68.2588,68.1028,68.1223,25941.0
2024-12-06 10:50:00,69.83,69.99,69.79,69.99,31088.0,68.1125,68.2686,68.0735,68.2686,31088.0
2024-12-06 11:00:00,69.99,70.05,69.94,70.03,28730.0,68.2686,68.3271,68.2198,68.3076,28730.0
2024-12-06 11:10:00,70.03,70.1,70.0,70.01,17396.0,68.3076,68.3759,68.2783,68.2881,17396.0
2024-12-06 11:20:00,70.01,70.01,69.91,69.96,19357.0,68.2881,68.2881,68.1905,68.2393,19357.0
2024-12-06 11:30:00,69.96,69.99,69.9,69.92,14457.0,68.2393,68.2686,68.1808,68.2003,14457.0
2024-12-06 11:40:00,69.92,70.09,69.92,70.05,11195.0,68.2003,68.3661,68.2003,68.3271,11195.0
2024-12-06 11:50:00,70.07,70.13,70.02,70.02,12574.0,68.3466,68.4051,68.2978,68.2978,12574.0
2024-12-06 12:00:00,70.01,70.02,69.89,69.91,13408.0,68.2881,68.2978,68.171,68.1905,13408.0
2024-12-06 12:10:00,69.91,69.92,69.74,69.78,22361.0,68.1905,68.2003,68.0247,68.0637,22361.0
2024-12-06 12:20:00,69.81,69.86,69.79,69.82,15095.0,68.093,68.1418,68.0735,68.1028,15095.0
2024-12-06 12:30:00,69.81,69.84,69.76,69.84,23619.0,68.093,68.1223,68.0442,68.1223,23619.0
2024-12-06 12:40:00,69.83,69.84,69.76,69.79,14951.0,68.1125,68.1223,68.0442,68.0735,14951.0
2024-12-06 12:50:00,69.8,69.84,69.77,69.81,22495.0,68.0832,68.1223,68.054,68.093,22495.0
2024-12-06 13:00:00,69.82,69.92,69.78,69.91,8709.0,68.1028,68.2003,68.0637,68.1905,8709.0
2024-12-06 13:10:00,69.92,69.92,69.84,69.89,13013.0,68.2003,68.2003,68.1223,68.171,13013.0
2024-12-06 13:20:00,69.9,69.9,69.81,69.86,13511.0,68.1808,68.1808,68.093,68.1418,13511.0
2024-12-06 13:30:00,69.86,69.96,69.82,69.93,17633.0,68.1418,68.2393,68.1028,68.2101,17633.0
2024-12-06 13:40:00,69.92,69.94,69.87,69.91,16435.0,68.2003,68.2198,68.1515,68.1905,16435.0
2024-12-06 13:50:00,69.91,69.99,69.9,69.94,36847.0,68.1905,68.2686,68.1808,68.2198,36847.0
2024-12-06 14:00:00,69.95,70.01,69.93,69.98,21774.0,68.2296,68.2881,68.2101,68.2588,21774.0
2024-12-06 14:10:00,69.98,69.98,69.89,69.91,16738.0,68.2588,68.2588,68.171,68.1905,16738.0
2024-12-06 14:20:00,69.91,69.93,69.84,69.91,15414.0,68.1905,68.2101,68.1223,68.1905,15414.0
2024-12-06 14:30:00,69.9,69.93,69.88,69.92,13356.0,68.1808,68.2101,68.1613,68.2003,13356.0
2024-12-06 14:40:00,69.92,69.96,69.9,69.92,15266.0,68.2003,68.2393,68.1808,68.2003,15266.0
2024-12-06 14:50:00,69.92,69.94,69.86,69.86,15926.0,68.2003,68.2198,68.1418,68.1418,15926.0
2024-12-06 15:00:00,69.87,69.92,69.82,69.84,18041.0,68.1515,68.2003,68.1028,68.1223,18041.0
2024-12-06 15:10:00,69.84,69.95,69.81,69.91,26522.0,68.1223,68.2296,68.093,68.1905,26522.0
2024-12-06 15:20:00,69.92,69.92,69.86,69.89,22336.0,68.2003,68.2003,68.1418,68.171,22336.0
2024-12-06 15:30:00,69.89,69.9,69.77,69.79,36207.0,68.171,68.1808,68.054,68.0735,36207.0
2024-12-06 15:40:00,69.78,69.84,69.69,69.71,52206.0,68.0637,68.1223,67.976,67.9955,52206.0
2024-12-06 15:50:00,69.69,69.89,69.53,69.72,342387.0,67.976,68.171,67.8199,68.0052,342387.0
2024-12-09 09:30:00,69.73,70.08,69.66,69.78,35285.0,68.015,68.3564,67.9467,68.0637,35285.0
2024-12-09 09:40:00,69.78,69.79,69.62,69.65,15098.0,68.0637,68.0735,67.9077,67.9369,15098.0
2024-12-09 09:50:00,69.64,69.71,69.26,69.29,45235.0,67.9272,67.9955,67.5565,67.5858,45235.0
2024-12-09 10:00:00,69.31,69.44,69.07,69.09,63636.0,67.6053,67.7321,67.3712,67.3907,63636.0
2024-12-09 10:10:00,69.07,69.1,68.93,68.98,21732.0,67.3712,67.4005,67.2346,67.2834,21732.0
2024-12-09 10:20:00,68.97,69.18,68.94,69.17,17258.0,67.2737,67.4785,67.2444,67.4687,17258.0
2024-12-09 10:30:00,69.18,69.31,69.12,69.26,18928.0,67.4785,67.6053,67.42,67.5565,18928.0
2024-12-09 10:40:00,69.25,69.27,69.12,69.25,18441.0,67.5468,67.5663,67.42,67.5468,18441.0
2024-12-09 10:50:00,69.26,69.36,69.23,69.33,19802.0,67.5565,67.6541,67.5273,67.6248,19802.0
2024-12-09 11:00:00,69.34,69.46,69.32,69.45,19310.0,67.6346,67.7516,67.6151,67.7419,19310.0
2024-12-09 11:10:00,69.45,69.46,69.18,69.22,26495.0,67.7419,67.7516,67.4785,67.5175,26495.0
2024-12-09 11:20:00,69.22,69.22,69.15,69.2,14969.0,67.5175,67.5175,67.4492,67.498,14969.0
2024-12-09 11:30:00,69.2,69.28,69.19,69.2,7427.0,67.498,67.576,67.4883,67.498,7427.0
2024-12-09 11:40:00,69.19,69.33,69.19,69.3,17915.0,67.4883,67.6248,67.4883,67.5955,17915.0
2024-12-09 11:50:00,69.3,69.3,69.22,69.26,7577.0,67.5955,67.5955,67.5175,67.5565,7577.0
2024-12-09 12:00:00,69.26,69.26,69.12,69.14,13005.0,67.5565,67.5565,67.42,67.4395,13005.0
2024-12-09 12:10:00,69.13,69.3,69.13,69.3,10599.0,67.4297,67.5955,67.4297,67.5955,10599.0
2024-12-09 12:20:00,69.3,69.39,69.28,69.37,13322.0,67.5955,67.6833,67.576,67.6638,13322.0
2024-12-09 12:30:00,69.37,69.42,69.31,69.41,14427.0,67.6638,67.7126,67.6053,67.7028,14427.0
2024-12-09 12:40:00,69.41,69.43,69.34,69.35,17010.0,67.7028,67.7223,67.6346,67.6443,17010.0
2024-12-09 12:50:00,69.35,69.37,69.3,69.31,10383.0,67.6443,67.6638,67.5955,67.6053,10383.0
2024-12-09 13:00:00,69.3,69.34,69.24,69.3,13209.0,67.5955,67.6346,67.537,67.5955,13209.0
2024-12-09 13:10:00,69.3,69.41,69.29,69.38,11901.0,67.5955,67.7028,67.5858,67.6736,11901.0
2024-12-09 13:20:00,69.38,69.4,69.25,69.26,20180.0,67.6736,67.6931,67.5468,67.5565,20180.0
2024-12-09 13:30:00,69.27,69.35,69.26,69.28,21917.0,67.5663,67.6443,67.5565,67.576,21917.0
2024-12-09 13:40:00,69.28,69.32,69.27,69.3,18172.0,67.576,67.6151,67.5663,67.5955,18172.0
2024-12-09 13:50:00,69.3,69.31,69.27,69.27,20799.0,67.5955,67.6053,67.5663,67.5663,20799.0
2024-12-09 14:00:00,69.27,69.31,69.21,69.24,16195.0,67.5663,67.6053,67.5078,67.537,16195.0
2024-12-09 14:10:00,69.25,69.3,69.22,69.24,19497.0,67.5468,67.5955,67.5175,67.537,19497.0
2024-12-09 14:20:00,69.23,69.3,69.23,69.27,17012.0,67.5273,67.5955,67.5273,67.5663,17012.0
2024-12-09 14:30:00,69.28,69.31,69.25,69.27,18183.0,67.576,67.6053,67.5468,67.5663,18183.0
2024-12-09 14:40:00,69.28,69.3,69.2,69.3,18523.0,67.576,67.5955,67.498,67.5955,18523.0
2024-12-09 14:50:00,69.31,69.35,69.27,69.28,19986.0,67.6053,67.6443,67.5663,67.576,19986.0
2024-12-09 15:00:00,69.28,69.31,69.12,69.16,27232.0,67.576,67.6053,67.42,67.459,27232.0
2024-12-09 15:10:00,69.16,69.18,69.11,69.15,44502.0,67.459,67.4785,67.4102,67.4492,44502.0
2024-12-09 15:20:00,69.14,69.22,69.13,69.15,120844.0,67.4395,67.5175,67.4297,67.4492,120844.0
2024-12-09 15:30:00,69.15,69.15,69.03,69.06,64916.0,67.4492,67.4492,67.3322,67.3614,64916.0
2024-12-09 15:40:00,69.07,69.08,68.94,69.02,75310.0,67.3712,67.381,67.2444,67.3224,75310.0
2024-12-09 15:50:00,69.02,69.13,68.98,69.12,287787.0,67.3224,67.4297,67.2834,67.42,287787.0
2024-12-10 09:30:00,69.11,69.11,68.41,68.44,61029.0,67.4102,67.4102,66.7274,66.7567,61029.0
2024-12-10 09:40:00,68.46,68.46,68.28,68.28,24827.0,66.7762,66.7762,66.6006,66.6006,24827.0
2024-12-10 09:50:00,68.3,68.39,68.22,68.35,38350.0,66.6201,66.7079,66.5421,66.6689,38350.0
2024-12-10 10:00:00,68.37,68.58,68.33,68.56,85309.0,66.6884,66.8933,66.6494,66.8737,85309.0
2024-12-10 10:10:00,68.56,68.69,68.5,68.64,50566.0,66.8737,67.0005,66.8152,66.9518,50566.0
2024-12-10 10:20:00,68.62,68.77,68.56,68.75,58288.0,66.9323,67.0786,66.8737,67.0591,58288.0
2024-12-10 10:30:00,68.76,68.88,68.71,68.77,34955.0,67.0688,67.1859,67.0201,67.0786,34955.0
2024-12-10 10:40:00,68.77,68.86,68.74,68.86,23133.0,67.0786,67.1664,67.0493,67.1664,23133.0
2024-12-10 10:50:00,68.86,68.96,68.83,68.92,20884.0,67.1664,67.2639,67.1371,67.2249,20884.0
2024-12-10 11:00:00,68.91,69.14,68.86,69.14,18064.0,67.2151,67.4395,67.1664,67.4395,18064.0
2024-12-10 11:10:00,69.14,69.17,69.07,69.11,16120.0,67.4395,67.4687,67.3712,67.4102,16120.0
2024-12-10 11:20:00,69.1,69.26,69.04,69.23,18350.0,67.4005,67.5565,67.3419,67.5273,18350.0
2024-12-10 11:30:00,69.21,69.39,69.21,69.39,14319.0,67.5078,67.6833,67.5078,67.6833,14319.0
2024-12-10 11:40:00,69.39,69.43,69.34,69.36,13779.0,67.6833,67.7223,67.6346,67.6541,13779.0
2024-12-10 11:50:00,69.37,69.37,69.27,69.28,10601.0,67.6638,67.6638,67.5663,67.576,10601.0
2024-12-10 12:00:00,69.27,69.31,69.23,69.28,7247.0,67.5663,67.6053,67.5273,67.576,7247.0
2024-12-10 12:10:00,69.28,69.32,69.26,69.27,16167.0,67.576,67.6151,67.5565,67.5663,16167.0
2024-12-10 12:20:00,69.27,69.27,69.17,69.24,12061.0,67.5663,67.5663,67.4687,67.537,12061.0
2024-12-10 12:30:00,69.25,69.25,69.14,69.15,9371.0,67.5468,67.5468,67.4395,67.4492,9371.0
2024-12-10 12:40:00,69.15,69.19,69.1,69.1,13435.0,67.4492,67.4883,67.4005,67.4005,13435.0
2024-12-10 12:50:00,69.1,69.24,69.1,69.2,10828.0,67.4005,67.537,67.4005,67.498,10828.0
2024-12-10 13:00:00,69.2,69.24,69.15,69.23,13400.0,67.498,67.537,67.4492,67.5273,13400.0
2024-12-10 13:10:00,69.23,69.29,69.2,69.23,11149.0,67.5273,67.5858,67.498,67.5273,11149.0
2024-12-10 13:20:00,69.23,69.26,69.17,69.26,7957.0,67.5273,67.5565,67.4687,67.5565,7957.0
2024-12-10 13:30:00,69.25,69.25,69.15,69.2,10843.0,67.5468,67.5468,67.4492,67.498,10843.0
2024-12-10 13:40:00,69.2,69.28,69.19,69.25,13715.0,67.498,67.576,67.4883,67.5468,13715.0
2024-12-10 13:50:00,69.25,69.29,69.22,69.28,12688.0,67.5468,67.5858,67.5175,67.576,12688.0
2024-12-10 14:00:00,69.29,69.42,69.28,69.41,135179.0,67.5858,67.7126,67.576,67.7028,135179.0
2024-12-10 14:10:00,69.41,69.46,69.38,69.45,15533.0,67.7028,67.7516,67.6736,67.7419,15533.0
2024-12-10 14:20:00,69.45,69.51,69.45,69.47,17581.0,67.7419,67.8004,67.7419,67.7614,17581.0
2024-12-10 14:30:00,69.47,69.63,69.46,69.63,13495.0,67.7614,67.9174,67.7516,67.9174,13495.0
2024-12-10 14:40:00,69.63,69.64,69.56,69.63,21970.0,67.9174,67.9272,67.8492,67.9174,21970.0
2024-12-10 14:50:00,69.62,69.64,69.53,69.59,28428.0,67.9077,67.9272,67.8199,67.8784,28428.0
2024-12-10 15:00:00,69.58,69.61,69.49,69.49,28909.0,67.8687,67.8979,67.7809,67.7809,28909.0
2024-12-10 15:10:00,69.47,69.47,69.32,69.35,38998.0,67.7614,67.7614,67.6151,67.6443,38998.0
2024-12-10 15:20:00,69.34,69.39,69.32,69.38,37101.0,67.6346,67.6833,67.6151,67.6736,37101.0
2024-12-10 15:30:00,69.38,69.47,69.33,69.38,53354.0,67.6736,67.7614,67.6248,67.6736,53354.0
2024-12-10 15:40:00,69.38,69.38,69.19,69.2,60866.0,67.6736,67.6736,67.4883,67.498,60866.0
2024-12-10 15:50:00,69.19,69.19,68.98,69.15,272944.0,67.4883,67.4883,67.2834,67.4492,272944.0
2024-12-11 09:30:00,69.24,69.45,69.08,69.24,34040.0,67.537,67.7419,67.381,67.537,34040.0
2024-12-11 09:40:00,69.22,69.22,68.94,68.98,33522.0,67.5175,67.5175,67.2444,67.2834,33522.0
2024-12-11 09:50:00,68.94,68.97,68.76,68.8,32581.0,67.2444,67.2737,67.0688,67.1078,32581.0
2024-12-11 10:00:00,68.77,69.06,68.76,68.98,22247.0,67.0786,67.3614,67.0688,67.2834,22247.0
2024-12-11 10:10:00,68.98,69.03,68.86,68.89,50957.0,67.2834,67.3322,67.1664,67.1956,50957.0
2024-12-11 10:20:00,68.91,68.99,68.82,68.87,35901.0,67.2151,67.2932,67.1274,67.1761,35901.0
2024-12-11 10:30:00,68.85,68.85,68.6,68.64,32934.0,67.1566,67.1566,66.9128,66.9518,32934.0
2024-12-11 10:40:00,68.65,68.82,68.65,68.81,42735.0,66.9615,67.1274,66.9615,67.1176,42735.0
2024-12-11 10:50:00,68.8,68.89,68.78,68.81,15362.0,67.1078,67.1956,67.0883,67.1176,15362.0
2024-12-11 11:00:00,68.81,68.81,68.66,68.69,19992.0,67.1176,67.1176,66.9713,67.0005,19992.0
2024-12-11 11:10:00,68.68,68.71,68.61,68.69,17226.0,66.9908,67.0201,66.9225,67.0005,17226.0
2024-12-11 11:20:00,68.71,68.75,68.66,68.73,19737.0,67.0201,67.0591,66.9713,67.0396,19737.0
2024-12-11 11:30:00,68.73,68.83,68.66,68.76,22357.0,67.0396,67.1371,66.9713,67.0688,22357.0
2024-12-11 11:40:00,68.77,68.8,68.71,68.78,18863.0,67.0786,67.1078,67.0201,67.0883,18863.0
2024-12-11 11:50:00,68.77,68.8,68.62,68.64,32467.0,67.0786,67.1078,66.9323,66.9518,32467.0
2024-12-11 12:00:00,68.66,68.68,68.58,68.66,31862.0,66.9713,66.9908,66.8933,66.9713,31862.0
2024-12-11 12:10:00,68.67,68.77,68.61,68.64,45663.0,66.981,67.0786,66.9225,66.9518,45663.0
2024-12-11 12:20:00,68.65,68.71,68.61,68.62,17083.0,66.9615,67.0201,66.9225,66.9323,17083.0
2024-12-11 12:30:00,68.59,68.64,68.45,68.46,23131.0,66.903,66.9518,66.7665,66.7762,23131.0
2024-12-11 12:40:00,68.45,68.47,68.41,68.46,14362.0,66.7665,66.786,66.7274,66.7762,14362.0
2024-12-11 12:50:00,68.47,68.51,68.41,68.49,14494.0,66.786,66.825,66.7274,66.8055,14494.0
2024-12-11 13:00:00,68.47,68.51,68.44,68.44,10349.0,66.786,66.825,66.7567,66.7567,10349.0
2024-12-11 13:10:00,68.44,68.45,68.37,68.41,29418.0,66.7567,66.7665,66.6884,66.7274,29418.0
2024-12-11 13:20:00,68.42,68.5,68.4,68.48,28699.0,66.7372,66.8152,66.7177,66.7957,28699.0
2024-12-11 13:30:00,68.47,68.5,68.39,68.4,47229.0,66.786,66.8152,66.7079,66.7177,47229.0
2024-12-11 13:40:00,68.4,68.44,68.37,68.38,16452.0,66.7177,66.7567,66.6884,66.6982,16452.0
2024-12-11 13:50:00,68.38,68.5,68.37,68.45,18914.0,66.6982,66.8152,66.6884,66.7665,18914.0
2024-12-11 14:00:00,68.44,68.53,68.41,68.48,20497.0,66.7567,66.8445,66.7274,66.7957,20497.0
2024-12-11 14:10:00,68.48,68.5,68.44,68.48,14839.0,66.7957,66.8152,66.7567,66.7957,14839.0
2024-12-11 14:20:00,68.48,68.48,68.32,68.41,31488.0,66.7957,66.7957,66.6396,66.7274,31488.0
2024-12-11 14:30:00,68.41,68.44,68.37,68.44,18005.0,66.7274,66.7567,66.6884,66.7567,18005.0
2024-12-11 14:40:00,68.43,68.57,68.42,68.53,31220.0,66.7469,66.8835,66.7372,66.8445,31220.0
2024-12-11 14:50:00,68.54,68.57,68.47,68.5,18966.0,66.8542,66.8835,66.786,66.8152,18966.0
2024-12-11 15:00:00,68.5,68.5,68.44,68.45,27729.0,66.8152,66.8152,66.7567,66.7665,27729.0
2024-12-11 15:10:00,68.45,68.46,68.35,68.36,29086.0,66.7665,66.7762,66.6689,66.6787,29086.0
2024-12-11 15:20:00,68.37,68.43,68.32,68.42,39888.0,66.6884,66.7469,66.6396,66.7372,39888.0
2024-12-11 15:30:00,68.44,68.52,68.39,68.48,37800.0,66.7567,66.8347,66.7079,66.7957,37800.0
2024-12-11 15:40:00,68.48,68.49,68.35,68.42,37308.0,66.7957,66.8055,66.6689,66.7372,37308.0
2024-12-11 15:50:00,68.41,68.47,68.3,68.35,213053.0,66.7274,66.786,66.6201,66.6689,213053.0
2024-12-12 09:30:00,69.16,69.24,68.3,68.31,68883.0,67.459,67.537,66.6201,66.6299,68883.0
2024-12-12 09:40:00,68.31,68.49,68.18,68.47,33034.0,66.6299,66.8055,66.5031,66.786,33034.0
2024-12-12 09:50:00,68.5,68.61,68.42,68.56,17869.0,66.8152,66.9225,66.7372,66.8737,17869.0
2024-12-12 10:00:00,68.58,68.74,68.51,68.68,61648.0,66.8933,67.0493,66.825,66.9908,61648.0
2024-12-12 10:10:00,68.69,68.84,68.65,68.77,29861.0,67.0005,67.1469,66.9615,67.0786,29861.0
2024-12-12 10:20:00,68.76,68.83,68.68,68.81,41766.0,67.0688,67.1371,66.9908,67.1176,41766.0
2024-12-12 10:30:00,68.81,68.88,68.79,68.8,22755.0,67.1176,67.1859,67.0981,67.1078,22755.0
2024-12-12 10:40:00,68.81,68.82,68.7,68.7,28536.0,67.1176,67.1274,67.0103,67.0103,28536.0
2024-12-12 10:50:00,68.71,68.82,68.69,68.78,19133.0,67.0201,67.1274,67.0005,67.0883,19133.0
2024-12-12 11:00:00,68.78,68.78,68.68,68.69,19732.0,67.0883,67.0883,66.9908,67.0005,19732.0
2024-12-12 11:10:00,68.69,68.78,68.68,68.76,24753.0,67.0005,67.0883,66.9908,67.0688,24753.0
2024-12-12 11:20:00,68.77,68.83,68.76,68.8,16152.0,67.0786,67.1371,67.0688,67.1078,16152.0
2024-12-12 11:30:00,68.78,68.82,68.76,68.78,16124.0,67.0883,67.1274,67.0688,67.0883,16124.0
2024-12-12 11:40:00,68.78,68.9,68.78,68.83,14860.0,67.0883,67.2054,67.0883,67.1371,14860.0
2024-12-12 11:50:00,68.84,68.89,68.8,68.84,15674.0,67.1469,67.1956,67.1078,67.1469,15674.0
2024-12-12 12:00:00,68.82,68.84,68.68,68.69,24026.0,67.1274,67.1469,66.9908,67.0005,24026.0
2024-12-12 12:10:00,68.69,68.71,68.64,68.69,15262.0,67.0005,67.0201,66.9518,67.0005,15262.0
2024-12-12 12:20:00,68.7,68.76,68.6,68.63,28569.0,67.0103,67.0688,66.9128,66.942,28569.0
2024-12-12 12:30:00,68.64,68.75,68.62,68.75,26735.0,66.9518,67.0591,66.9323,67.0591,26735.0
2024-12-12 12:40:00,68.74,68.76,68.7,68.73,15708.0,67.0493,67.0688,67.0103,67.0396,15708.0
2024-12-12 12:50:00,68.72,68.78,68.69,68.72,14067.0,67.0298,67.0883,67.0005,67.0298,14067.0
2024-12-12 13:00:00,68.72,68.74,68.61,68.7,14516.0,67.0298,67.0493,66.9225,67.0103,14516.0
2024-12-12 13:10:00,68.69,68.72,68.68,68.7,16003.0,67.0005,67.0298,66.9908,67.0103,16003.0
2024-12-12 13:20:00,68.7,68.84,68.7,68.79,18582.0,67.0103,67.1469,67.0103,67.0981,18582.0
2024-12-12 13:30:00,68.8,68.8,68.65,68.7,23975.0,67.1078,67.1078,66.9615,67.0103,23975.0
2024-12-12 13:40:00,68.7,68.76,68.69,68.73,10331.0,67.0103,67.0688,67.0005,67.0396,10331.0
2024-12-12 13:50:00,68.73,68.76,68.7,68.7,17986.0,67.0396,67.0688,67.0103,67.0103,17986.0
2024-12-12 14:00:00,68.7,68.78,68.68,68.74,14067.0,67.0103,67.0883,66.9908,67.0493,14067.0
2024-12-12 14:10:00,68.74,68.76,68.68,68.76,17925.0,67.0493,67.0688,66.9908,67.0688,17925.0
2024-12-12 14:20:00,68.76,68.76,68.68,68.7,18155.0,67.0688,67.0688,66.9908,67.0103,18155.0
2024-12-12 14:30:00,68.7,68.76,68.65,68.75,16354.0,67.0103,67.0688,66.9615,67.0591,16354.0
2024-12-12 14:40:00,68.76,68.82,68.75,68.76,20666.0,67.0688,67.1274,67.0591,67.0688,20666.0
2024-12-12 14:50:00,68.77,68.79,68.59,68.59,50983.0,67.0786,67.0981,66.903,66.903,50983.0
2024-12-12 15:00:00,68.61,68.62,68.56,68.59,26707.0,66.9225,66.9323,66.8737,66.903,26707.0
2024-12-12 15:10:00,68.59,68.66,68.58,68.65,41332.0,66.903,66.9713,66.8933,66.9615,41332.0
2024-12-12 15:20:00,68.65,68.72,68.64,68.71,44142.0,66.9615,67.0298,66.9518,67.0201,44142.0
2024-12-12 15:30:00,68.71,68.8,68.67,68.78,44050.0,67.0201,67.1078,66.981,67.0883,44050.0
2024-12-12 15:40:00,68.78,68.8,68.74,68.78,34290.0,67.0883,67.1078,67.0493,67.0883,34290.0
2024-12-12 15:50:00,68.78,68.78,68.47,68.49,215678.0,67.0883,67.0883,66.786,66.8055,215678.0
2024-12-13 09:30:00,68.21,68.35,67.97,68.15,39925.0,66.5324,66.6689,66.2983,66.4738,39925.0
2024-12-13 09:40:00,68.14,68.24,67.97,68.23,11474.0,66.4641,66.5616,66.2983,66.5519,11474.0
2024-12-13 09:50:00,68.19,68.19,67.9,67.93,12876.0,66.5128,66.5128,66.23,66.2592,12876.0
2024-12-13 10:00:00,67.94,68.12,67.93,68.0,36726.0,66.269,66.4446,66.2592,66.3275,36726.0
2024-12-13 10:10:00,67.97,68.13,67.93,68.11,12643.0,66.2983,66.4543,66.2592,66.4348,12643.0
2024-12-13 10:20:00,68.06,68.2,68.0,68.15,15549.0,66.386,66.5226,66.3275,66.4738,15549.0
2024-12-13 10:30:00,68.15,68.19,68.09,68.18,12359.0,66.4738,66.5128,66.4153,66.5031,12359.0
2024-12-13 10:40:00,68.19,68.28,68.18,68.22,11219.0,66.5128,66.6006,66.5031,66.5421,11219.0
2024-12-13 10:50:00,68.21,68.35,68.14,68.34,14591.0,66.5324,66.6689,66.4641,66.6592,14591.0
2024-12-13 11:00:00,68.33,68.46,68.28,68.44,22474.0,66.6494,66.7762,66.6006,66.7567,22474.0
2024-12-13 11:10:00,68.46,68.47,68.39,68.41,10423.0,66.7762,66.786,66.7079,66.7274,10423.0
2024-12-13 11:20:00,68.4,68.58,68.4,68.53,7588.0,66.7177,66.8933,66.7177,66.8445,7588.0
2024-12-13 11:30:00,68.52,68.53,68.4,68.41,5213.0,66.8347,66.8445,66.7177,66.7274,5213.0
2024-12-13 11:40:00,68.43,68.49,68.4,68.42,4499.0,66.7469,66.8055,66.7177,66.7372,4499.0
2024-12-13 11:50:00,68.42,68.52,68.42,68.48,10310.0,66.7372,66.8347,66.7372,66.7957,10310.0
2024-12-13 12:00:00,68.46,68.46,68.37,68.38,7414.0,66.7762,66.7762,66.6884,66.6982,7414.0
2024-12-13 12:10:00,68.37,68.39,68.29,68.29,10843.0,66.6884,66.7079,66.6104,66.6104,10843.0
2024-12-13 12:20:00,68.28,68.32,68.26,68.32,5277.0,66.6006,66.6396,66.5811,66.6396,5277.0
2024-12-13 12:30:00,68.31,68.33,68.22,68.24,11629.0,66.6299,66.6494,66.5421,66.5616,11629.0
2024-12-13 12:40:00,68.23,68.32,68.22,68.22,9245.0,66.5519,66.6396,66.5421,66.5421,9245.0
2024-12-13 12:50:00,68.23,68.24,68.17,68.24,7214.0,66.5519,66.5616,66.4933,66.5616,7214.0
2024-12-13 13:00:00,68.23,68.25,68.1,68.12,21784.0,66.5519,66.5714,66.4251,66.4446,21784.0
2024-12-13 13:10:00,68.13,68.15,68.08,68.15,13048.0,66.4543,66.4738,66.4056,66.4738,13048.0
2024-12-13 13:20:00,68.15,68.2,68.12,68.19,17926.0,66.4738,66.5226,66.4446,66.5128,17926.0
2024-12-13 13:30:00,68.19,68.23,68.16,68.22,16683.0,66.5128,66.5519,66.4836,66.5421,16683.0
2024-12-13 13:40:00,68.22,68.22,68.14,68.17,16042.0,66.5421,66.5421,66.4641,66.4933,16042.0
2024-12-13 13:50:00,68.17,68.18,68.07,68.09,17388.0,66.4933,66.5031,66.3958,66.4153,17388.0
2024-12-13 14:00:00,68.1,68.26,68.09,68.26,12687.0,66.4251,66.5811,66.4153,66.5811,12687.0
2024-12-13 14:10:00,68.25,68.31,68.22,68.3,16453.0,66.5714,66.6299,66.5421,66.6201,16453.0
2024-12-13 14:20:00,68.29,68.29,68.17,68.2,13973.0,66.6104,66.6104,66.4933,66.5226,13973.0
2024-12-13 14:30:00,68.19,68.26,68.19,68.23,14805.0,66.5128,66.5811,66.5128,66.5519,14805.0
2024-12-13 14:40:00,68.23,68.27,68.19,68.2,11063.0,66.5519,66.5909,66.5128,66.5226,11063.0
2024-12-13 14:50:00,68.21,68.25,68.14,68.16,14702.0,66.5324,66.5714,66.4641,66.4836,14702.0
2024-12-13 15:00:00,68.17,68.19,68.11,68.13,14134.0,66.4933,66.5128,66.4348,66.4543,14134.0
2024-12-13 15:10:00,68.13,68.23,68.13,68.15,16130.0,66.4543,66.5519,66.4543,66.4738,16130.0
2024-12-13 15:20:00,68.14,68.14,68.04,68.04,13467.0,66.4641,66.4641,66.3665,66.3665,13467.0
2024-12-13 15:30:00,68.02,68.03,67.93,68.0,23110.0,66.347,66.3568,66.2592,66.3275,23110.0
2024-12-13 15:40:00,68.01,68.11,67.99,68.11,30391.0,66.3373,66.4348,66.3178,66.4348,30391.0
2024-12-13 15:50:00,68.1,68.15,67.99,68.11,214968.0,66.4251,66.4738,66.3178,66.4348,214968.0
2024-12-16 09:30:00,68.04,68.28,68.04,68.18,50225.0,66.3665,66.6006,66.3665,66.5031,50225.0
2024-12-16 09:40:00,68.14,68.16,67.89,67.89,14184.0,66.4641,66.4836,66.2202,66.2202,14184.0
2024-12-16 09:50:00,67.89,68.08,67.89,67.99,18862.0,66.2202,66.4056,66.2202,66.3178,18862.0
2024-12-16 10:00:00,67.96,68.04,67.91,67.93,17748.0,66.2885,66.3665,66.2397,66.2592,17748.0
2024-12-16 10:10:00,67.92,68.08,67.89,68.06,25314.0,66.2495,66.4056,66.2202,66.386,25314.0
2024-12-16 10:20:00,68.1,68.17,68.02,68.11,28699.0,66.4251,66.4933,66.347,66.4348,28699.0
2024-12-16 10:30:00,68.09,68.1,67.95,68.01,19015.0,66.4153,66.4251,66.2787,66.3373,19015.0
2024-12-16 10:40:00,68.01,68.09,67.96,68.09,14123.0,66.3373,66.4153,66.2885,66.4153,14123.0
2024-12-16 10:50:00,68.08,68.14,68.04,68.12,11154.0,66.4056,66.4641,66.3665,66.4446,11154.0
2024-12-16 11:00:00,68.13,68.18,68.1,68.15,12551.0,66.4543,66.5031,66.4251,66.4738,12551.0
2024-12-16 11:10:00,68.17,68.22,68.05,68.06,17724.0,66.4933,66.5421,66.3763,66.386,17724.0
2024-12-16 11:20:00,68.06,68.09,67.96,68.05,15684.0,66.386,66.4153,66.2885,66.3763,15684.0
2024-12-16 11:30:00,68.06,68.1,68.03,68.08,30913.0,66.386,66.4251,66.3568,66.4056,30913.0
2024-12-16 11:40:00,68.08,68.17,68.05,68.17,18243.0,66.4056,66.4933,66.3763,66.4933,18243.0
2024-12-16 11:50:00,68.17,68.34,68.16,68.34,18124.0,66.4933,66.6592,66.4836,66.6592,18124.0
2024-12-16 12:00:00,68.34,68.44,68.32,68.44,19461.0,66.6592,66.7567,66.6396,66.7567,19461.0
2024-12-16 12:10:00,68.44,68.45,68.38,68.4,38014.0,66.7567,66.7665,66.6982,66.7177,38014.0
2024-12-16 12:20:00,68.38,68.44,68.35,68.37,18979.0,66.6982,66.7567,66.6689,66.6884,18979.0
2024-12-16 12:30:00,68.37,68.42,68.3,68.32,14809.0,66.6884,66.7372,66.6201,66.6396,14809.0
2024-12-16 12:40:00,68.33,68.39,68.32,68.34,23741.0,66.6494,66.7079,66.6396,66.6592,23741.0
2024-12-16 12:50:00,68.34,68.35,68.28,68.3,10988.0,66.6592,66.6689,66.6006,66.6201,10988.0
2024-12-16 13:00:00,68.29,68.32,68.26,68.29,14035.0,66.6104,66.6396,66.5811,66.6104,14035.0
2024-12-16 13:10:00,68.28,68.3,68.18,68.23,17521.0,66.6006,66.6201,66.5031,66.5519,17521.0
2024-12-16 13:20:00,68.22,68.27,68.2,68.27,13571.0,66.5421,66.5909,66.5226,66.5909,13571.0
2024-12-16 13:30:00,68.27,68.27,68.21,68.22,22173.0,66.5909,66.5909,66.5324,66.5421,22173.0
2024-12-16 13:40:00,68.22,68.22,68.14,68.2,17413.0,66.5421,66.5421,66.4641,66.5226,17413.0
2024-12-16 13:50:00,68.19,68.23,68.17,68.22,18963.0,66.5128,66.5519,66.4933,66.5421,18963.0
2024-12-16 14:00:00,68.22,68.23,68.11,68.11,13088.0,66.5421,66.5519,66.4348,66.4348,13088.0
2024-12-16 14:10:00,68.11,68.11,67.99,68.0,22798.0,66.4348,66.4348,66.3178,66.3275,22798.0
2024-12-16 14:20:00,67.99,68.02,67.97,67.98,15503.0,66.3178,66.347,66.2983,66.308,15503.0
2024-12-16 14:30:00,67.99,68.08,67.99,68.05,57165.0,66.3178,66.4056,66.3178,66.3763,57165.0
2024-12-16 14:40:00,68.05,68.09,68.01,68.05,27627.0,66.3763,66.4153,66.3373,66.3763,27627.0
2024-12-16 14:50:00,68.04,68.12,68.04,68.12,11501.0,66.3665,66.4446,66.3665,66.4446,11501.0
2024-12-16 15:00:00,68.1,68.1,67.92,67.94,44122.0,66.4251,66.4251,66.2495,66.269,44122.0
2024-12-16 15:10:00,67.95,68.04,67.95,67.98,27402.0,66.2787,66.3665,66.2787,66.308,27402.0
2024-12-16 15:20:00,67.98,67.99,67.93,67.98,25721.0,66.308,66.3178,66.2592,66.308,25721.0
2024-12-16 15:30:00,67.98,68.01,67.91,67.92,37767.0,66.308,66.3373,66.2397,66.2495,37767.0
2024-12-16 15:40:00,67.92,67.96,67.83,67.93,49409.0,66.2495,66.2885,66.1617,66.2592,49409.0
2024-12-16 15:50:00,67.92,67.93,67.63,67.66,259232.0,66.2495,66.2592,65.9666,65.9959,259232.0
2024-12-17 09:30:00,67.39,67.84,67.02,67.79,89069.0,65.7325,66.1715,65.3716,66.1227,89069.0
2024-12-17 09:40:00,67.81,68.05,67.73,68.04,29861.0,66.1422,66.3763,66.0642,66.3665,29861.0
2024-12-17 09:50:00,68.06,68.36,68.02,68.32,45001.0,66.386,66.6787,66.347,66.6396,45001.0
2024-12-17 10:00:00,68.31,68.4,68.01,68.06,63407.0,66.6299,66.7177,66.3373,66.386,63407.0
2024-12-17 10:10:00,68.08,68.45,68.04,68.45,53925.0,66.4056,66.7665,66.3665,66.7665,53925.0
2024-12-17 10:20:00,68.41,68.51,68.33,68.51,45939.0,66.7274,66.825,66.6494,66.825,45939.0
2024-12-17 10:30:00,68.5,68.5,68.33,68.44,26931.0,66.8152,66.8152,66.6494,66.7567,26931.0
2024-12-17 10:40:00,68.47,68.66,68.43,68.57,28206.0,66.786,66.9713,66.7469,66.8835,28206.0
2024-12-17 10:50:00,68.56,68.75,68.53,68.7,38283.0,66.8737,67.0591,66.8445,67.0103,38283.0
2024-12-17 11:00:00,68.67,68.68,68.41,68.46,28843.0,66.981,66.9908,66.7274,66.7762,28843.0
2024-12-17 11:10:00,68.45,68.47,68.36,68.44,15847.0,66.7665,66.786,66.6787,66.7567,15847.0
2024-12-17 11:20:00,68.45,68.45,68.35,68.42,15726.0,66.7665,66.7665,66.6689,66.7372,15726.0
2024-12-17 11:30:00,68.42,68.42,68.26,68.3,20395.0,66.7372,66.7372,66.5811,66.6201,20395.0
2024-12-17 11:40:00,68.28,68.35,68.18,68.34,18154.0,66.6006,66.6689,66.5031,66.6592,18154.0
2024-12-17 11:50:00,68.35,68.53,68.31,68.53,16194.0,66.6689,66.8445,66.6299,66.8445,16194.0
2024-12-17 12:00:00,68.52,68.58,68.39,68.41,16406.0,66.8347,66.8933,66.7079,66.7274,16406.0
2024-12-17 12:10:00,68.4,68.49,68.37,68.42,27023.0,66.7177,66.8055,66.6884,66.7372,27023.0
2024-12-17 12:20:00,68.42,68.48,68.33,68.38,20090.0,66.7372,66.7957,66.6494,66.6982,20090.0
2024-12-17 12:30:00,68.38,68.46,68.35,68.37,21151.0,66.6982,66.7762,66.6689,66.6884,21151.0
2024-12-17 12:40:00,68.38,68.53,68.38,68.52,20994.0,66.6982,66.8445,66.6982,66.8347,20994.0
2024-12-17 12:50:00,68.51,68.55,68.36,68.36,37757.0,66.825,66.864,66.6787,66.6787,37757.0
2024-12-17 13:00:00,68.34,68.42,68.3,68.31,16184.0,66.6592,66.7372,66.6201,66.6299,16184.0
2024-12-17 13:10:00,68.31,68.38,68.3,68.3,15982.0,66.6299,66.6982,66.6201,66.6201,15982.0
2024-12-17 13:20:00,68.31,68.42,68.31,68.42,24561.0,66.6299,66.7372,66.6299,66.7372,24561.0
2024-12-17 13:30:00,68.43,68.43,68.3,68.37,20896.0,66.7469,66.7469,66.6201,66.6884,20896.0
2024-12-17 13:40:00,68.38,68.39,68.34,68.36,18592.0,66.6982,66.7079,66.6592,66.6787,18592.0
2024-12-17 13:50:00,68.35,68.36,68.25,68.35,26560.0,66.6689,66.6787,66.5714,66.6689,26560.0
2024-12-17 14:00:00,68.35,68.39,68.2,68.2,25898.0,66.6689,66.7079,66.5226,66.5226,25898.0
2024-12-17 14:10:00,68.2,68.22,68.13,68.18,24701.0,66.5226,66.5421,66.4543,66.5031,24701.0
2024-12-17 14:20:00,68.17,68.22,68.11,68.12,14211.0,66.4933,66.5421,66.4348,66.4446,14211.0
2024-12-17 14:30:00,68.12,68.2,68.11,68.17,18558.0,66.4446,66.5226,66.4348,66.4933,18558.0
2024-12-17 14:40:00,68.17,68.21,68.09,68.09,16888.0,66.4933,66.5324,66.4153,66.4153,16888.0
2024-12-17 14:50:00,68.09,68.11,68.03,68.08,19028.0,66.4153,66.4348,66.3568,66.4056,19028.0
2024-12-17 15:00:00,68.08,68.11,68.0,68.04,57774.0,66.4056,66.4348,66.3275,66.3665,57774.0
2024-12-17 15:10:00,68.05,68.08,68.01,68.03,24009.0,66.3763,66.4056,66.3373,66.3568,24009.0
2024-12-17 15:20:00,68.03,68.18,68.02,68.16,47171.0,66.3568,66.5031,66.347,66.4836,47171.0
2024-12-17 15:30:00,68.16,68.16,67.99,68.09,58380.0,66.4836,66.4836,66.3178,66.4153,58380.0
2024-12-17 15:40:00,68.09,68.25,68.08,68.25,55284.0,66.4153,66.5714,66.4056,66.5714,55284.0
2024-12-17 15:50:00,68.25,68.29,68.06,68.09,191821.0,66.5714,66.6104,66.386,66.4153,191821.0
2024-12-18 09:30:00,67.64,68.04,67.48,67.75,37874.0,65.9764,66.3665,65.8203,66.0837,37874.0
2024-12-18 09:40:00,67.7,67.89,67.62,67.86,18853.0,66.0349,66.2202,65.9569,66.191,18853.0
2024-12-18 09:50:00,67.85,67.95,67.77,67.95,15387.0,66.1812,66.2787,66.1032,66.2787,15387.0
2024-12-18 10:00:00,67.95,67.95,67.76,67.93,21453.0,66.2787,66.2787,66.0934,66.2592,21453.0
2024-12-18 10:10:00,67.92,67.93,67.71,67.84,59140.0,66.2495,66.2592,66.0447,66.1715,59140.0
2024-12-18 10:20:00,67.84,67.87,67.68,67.73,45554.0,66.1715,66.2007,66.0154,66.0642,45554.0
2024-12-18 10:30:00,67.72,67.84,67.72,67.78,32983.0,66.0544,66.1715,66.0544,66.1129,32983.0
2024-12-18 10:40:00,67.78,67.86,67.75,67.82,30314.0,66.1129,66.191,66.0837,66.1519,30314.0
2024-12-18 10:50:00,67.81,67.84,67.76,67.82,22039.0,66.1422,66.1715,66.0934,66.1519,22039.0
2024-12-18 11:00:00,67.83,67.83,67.6,67.61,20745.0,66.1617,66.1617,65.9374,65.9471,20745.0
2024-12-18 11:10:00,67.62,67.62,67.51,67.52,18351.0,65.9569,65.9569,65.8496,65.8593,18351.0
2024-12-18 11:20:00,67.52,67.54,67.44,67.47,41325.0,65.8593,65.8788,65.7813,65.8106,41325.0
2024-12-18 11:30:00,67.48,67.52,67.43,67.51,21287.0,65.8203,65.8593,65.7715,65.8496,21287.0
2024-12-18 11:40:00,67.5,67.56,67.42,67.51,17396.0,65.8398,65.8983,65.7618,65.8496,17396.0
2024-12-18 11:50:00,67.53,67.65,67.51,67.56,30119.0,65.8691,65.9861,65.8496,65.8983,30119.0
2024-12-18 12:00:00,67.54,67.55,67.36,67.38,29772.0,65.8788,65.8886,65.7033,65.7228,29772.0
2024-12-18 12:10:00,67.39,67.52,67.38,67.5,21935.0,65.7325,65.8593,65.7228,65.8398,21935.0
2024-12-18 12:20:00,67.49,67.54,67.42,67.42,31788.0,65.8301,65.8788,65.7618,65.7618,31788.0
2024-12-18 12:30:00,67.43,67.45,67.38,67.4,27582.0,65.7715,65.791,65.7228,65.7423,27582.0
2024-12-18 12:40:00,67.38,67.38,67.31,67.38,19836.0,65.7228,65.7228,65.6545,65.7228,19836.0
2024-12-18 12:50:00,67.37,67.44,67.37,67.39,31360.0,65.713,65.7813,65.713,65.7325,31360.0
2024-12-18 13:00:00,67.38,67.4,67.27,67.33,34201.0,65.7228,65.7423,65.6155,65.674,34201.0
2024-12-18 13:10:00,67.34,67.41,67.28,67.34,25726.0,65.6838,65.752,65.6252,65.6838,25726.0
2024-12-18 13:20:00,67.35,67.36,67.26,67.28,46721.0,65.6935,65.7033,65.6057,65.6252,46721.0
2024-12-18 13:30:00,67.3,67.37,67.21,67.29,47308.0,65.6447,65.713,65.557,65.635,47308.0
2024-12-18 13:40:00,67.3,67.42,67.23,67.42,36342.0,65.6447,65.7618,65.5765,65.7618,36342.0
2024-12-18 13:50:00,67.43,67.49,67.35,67.36,33709.0,65.7715,65.8301,65.6935,65.7033,33709.0
2024-12-18 14:00:00,67.38,67.38,67.0,67.09,31013.0,65.7228,65.7228,65.3521,65.4399,31013.0
2024-12-18 14:10:00,67.08,67.08,66.93,66.94,23951.0,65.4301,65.4301,65.2838,65.2936,23951.0
2024-12-18 14:20:00,66.94,67.0,66.86,66.87,29511.0,65.2936,65.3521,65.2156,65.2253,29511.0
2024-12-18 14:30:00,66.88,66.88,66.7,66.76,31234.0,65.2351,65.2351,65.0595,65.118,31234.0
2024-12-18 14:40:00,66.75,66.8,66.6,66.62,27385.0,65.1083,65.157,64.962,64.9815,27385.0
2024-12-18 14:50:00,66.61,66.64,66.49,66.56,29912.0,64.9717,65.001,64.8547,64.9229,29912.0
2024-12-18 15:00:00,66.58,66.74,66.56,66.66,44685.0,64.9424,65.0985,64.9229,65.0205,44685.0
2024-12-18 15:10:00,66.65,67.1,66.65,67.09,72711.0,65.0107,65.4497,65.0107,65.4399,72711.0
2024-12-18 15:20:00,67.1,67.15,66.94,67.06,76004.0,65.4497,65.4984,65.2936,65.4106,76004.0
2024-12-18 15:30:00,67.06,67.18,66.94,66.98,74236.0,65.4106,65.5277,65.2936,65.3326,74236.0
2024-12-18 15:40:00,66.98,67.08,66.71,66.88,109587.0,65.3326,65.4301,65.0692,65.2351,109587.0
2024-12-18 15:50:00,66.85,66.87,66.34,66.35,344101.0,65.2058,65.2253,64.7083,64.7181,344101.0
2024-12-19 09:30:00,66.1,66.67,66.07,66.47,73845.0,64.4743,65.0302,64.445,64.8352,73845.0
2024-12-19 09:40:00,66.46,66.67,66.36,66.57,34485.0,64.8254,65.0302,64.7279,64.9327,34485.0
2024-12-19 09:50:00,66.56,66.76,66.54,66.71,37795.0,64.9229,65.118,64.9034,65.0692,37795.0
2024-12-19 10:00:00,66.7,66.96,66.55,66.91,50480.0,65.0595,65.3131,64.9132,65.2643,50480.0
2024-12-19 10:10:00,66.88,66.95,66.65,66.65,29207.0,65.2351,65.3033,65.0107,65.0107,29207.0
2024-12-19 10:20:00,66.65,66.97,66.63,66.94,31063.0,65.0107,65.3229,64.9912,65.2936,31063.0
2024-12-19 10:30:00,66.95,67.06,66.81,67.01,37166.0,65.3033,65.4106,65.1668,65.3619,37166.0
2024-12-19 10:40:00,67.01,67.21,66.92,67.19,50856.0,65.3619,65.557,65.2741,65.5374,50856.0
2024-12-19 10:50:00,67.19,67.24,67.1,67.1,39515.0,65.5374,65.5862,65.4497,65.4497,39515.0
2024-12-19 11:00:00,67.09,67.09,66.89,67.03,25845.0,65.4399,65.4399,65.2448,65.3814,25845.0
2024-12-19 11:10:00,67.03,67.09,66.88,66.93,30213.0,65.3814,65.4399,65.2351,65.2838,30213.0
2024-12-19 11:20:00,66.93,67.0,66.88,66.92,54406.0,65.2838,65.3521,65.2351,65.2741,54406.0
2024-12-19 11:30:00,66.94,66.96,66.84,66.91,37045.0,65.2936,65.3131,65.1961,65.2643,37045.0
2024-12-19 11:40:00,66.91,66.94,66.86,66.93,29321.0,65.2643,65.2936,65.2156,65.2838,29321.0
2024-12-19 11:50:00,66.92,66.95,66.78,66.81,40459.0,65.2741,65.3033,65.1375,65.1668,40459.0
2024-12-19 12:00:00,66.81,66.89,66.74,66.84,34730.0,65.1668,65.2448,65.0985,65.1961,34730.0
2024-12-19 12:10:00,66.84,67.07,66.84,67.06,19768.0,65.1961,65.4204,65.1961,65.4106,19768.0
2024-12-19 12:20:00,67.06,67.17,67.01,67.16,17818.0,65.4106,65.5179,65.3619,65.5082,17818.0
2024-12-19 12:30:00,67.15,67.19,67.01,67.17,29832.0,65.4984,65.5374,65.3619,65.5179,29832.0
2024-12-19 12:40:00,67.18,67.19,67.04,67.04,23130.0,65.5277,65.5374,65.3911,65.3911,23130.0
2024-12-19 12:50:00,67.05,67.16,67.03,67.06,23376.0,65.4009,65.5082,65.3814,65.4106,23376.0
2024-12-19 13:00:00,67.08,67.31,67.02,67.28,40849.0,65.4301,65.6545,65.3716,65.6252,40849.0
2024-12-19 13:10:00,67.29,67.33,67.2,67.23,58351.0,65.635,65.674,65.5472,65.5765,58351.0
2024-12-19 13:20:00,67.23,67.34,67.2,67.34,19212.0,65.5765,65.6838,65.5472,65.6838,19212.0
2024-12-19 13:30:00,67.33,67.35,67.25,67.3,30338.0,65.674,65.6935,65.596,65.6447,30338.0
2024-12-19 13:40:00,67.31,67.41,67.31,67.37,37184.0,65.6545,65.752,65.6545,65.713,37184.0
2024-12-19 13:50:00,67.36,67.59,67.29,67.37,137561.0,65.7033,65.9276,65.635,65.713,137561.0
2024-12-19 14:00:00,67.37,67.41,67.12,67.13,48675.0,65.713,65.752,65.4692,65.4789,48675.0
2024-12-19 14:10:00,67.12,67.17,67.06,67.17,42034.0,65.4692,65.5179,65.4106,65.5179,42034.0
2024-12-19 14:20:00,67.17,67.17,67.01,67.07,47302.0,65.5179,65.5179,65.3619,65.4204,47302.0
2024-12-19 14:30:00,67.08,67.09,67.0,67.09,29854.0,65.4301,65.4399,65.3521,65.4399,29854.0
2024-12-19 14:40:00,67.09,67.16,67.04,67.13,34455.0,65.4399,65.5082,65.3911,65.4789,34455.0
2024-12-19 14:50:00,67.12,67.12,67.02,67.04,34689.0,65.4692,65.4692,65.3716,65.3911,34689.0
2024-12-19 15:00:00,67.03,67.11,66.99,67.1,36590.0,65.3814,65.4594,65.3424,65.4497,36590.0
2024-12-19 15:10:00,67.1,67.22,67.08,67.17,34168.0,65.4497,65.5667,65.4301,65.5179,34168.0
2024-12-19 15:20:00,67.16,67.17,67.11,67.14,41789.0,65.5082,65.5179,65.4594,65.4887,41789.0
2024-12-19 15:30:00,67.13,67.22,67.07,67.21,46477.0,65.4789,65.5667,65.4204,65.557,46477.0
2024-12-19 15:40:00,67.2,67.23,67.17,67.2,47003.0,65.5472,65.5765,65.5179,65.5472,47003.0
2024-12-19 15:50:00,67.2,67.21,66.62,66.63,218308.0,65.5472,65.557,64.9815,64.9912,218308.0
2024-12-20 09:30:00,66.54,67.08,66.47,66.62,1098420.0,64.9034,65.4301,64.8352,64.9815,1098420.0
2024-12-20 09:40:00,66.57,66.75,66.48,66.58,32602.0,64.9327,65.1083,64.8449,64.9424,32602.0
2024-12-20 09:50:00,66.58,66.82,66.51,66.81,39399.0,64.9424,65.1765,64.8742,65.1668,39399.0
2024-12-20 10:00:00,66.81,66.84,66.64,66.75,75281.0,65.1668,65.1961,65.001,65.1083,75281.0
2024-12-20 10:10:00,66.75,66.97,66.72,66.9,41140.0,65.1083,65.3229,65.079,65.2546,41140.0
2024-12-20 10:20:00,66.9,66.9,66.76,66.88,37391.0,65.2546,65.2546,65.118,65.2351,37391.0
2024-12-20 10:30:00,66.88,67.05,66.79,66.81,38847.0,65.2351,65.4009,65.1473,65.1668,38847.0
2024-12-20 10:40:00,66.82,67.06,66.81,67.05,31304.0,65.1765,65.4106,65.1668,65.4009,31304.0
2024-12-20 10:50:00,67.06,67.07,66.97,66.97,30732.0,65.4106,65.4204,65.3229,65.3229,30732.0
2024-12-20 11:00:00,66.91,67.17,66.91,67.12,36808.0,65.2643,65.5179,65.2643,65.4692,36808.0
2024-12-20 11:10:00,67.11,67.34,67.06,67.31,35789.0,65.4594,65.6838,65.4106,65.6545,35789.0
2024-12-20 11:20:00,67.3,67.46,67.3,67.42,31342.0,65.6447,65.8008,65.6447,65.7618,31342.0
2024-12-20 11:30:00,67.42,67.55,67.4,67.52,42337.0,65.7618,65.8886,65.7423,65.8593,42337.0
2024-12-20 11:40:00,67.52,67.63,67.47,67.57,60050.0,65.8593,65.9666,65.8106,65.9081,60050.0
2024-12-20 11:50:00,67.58,67.66,67.54,67.65,55921.0,65.9179,65.9959,65.8788,65.9861,55921.0
2024-12-20 12:00:00,67.63,67.68,67.54,67.68,42134.0,65.9666,66.0154,65.8788,66.0154,42134.0
2024-12-20 12:10:00,67.67,67.67,67.54,67.54,45693.0,66.0056,66.0056,65.8788,65.8788,45693.0
2024-12-20 12:20:00,67.55,67.75,67.55,67.7,37134.0,65.8886,66.0837,65.8886,66.0349,37134.0
2024-12-20 12:30:00,67.69,67.75,67.62,67.69,49112.0,66.0251,66.0837,65.9569,66.0251,49112.0
2024-12-20 12:40:00,67.69,67.75,67.61,67.75,43822.0,66.0251,66.0837,65.9471,66.0837,43822.0
2024-12-20 12:50:00,67.74,67.78,67.68,67.69,46564.0,66.0739,66.1129,66.0154,66.0251,46564.0
2024-12-20 13:00:00,67.68,67.73,67.56,67.63,54276.0,66.0154,66.0642,65.8983,65.9666,54276.0
2024-12-20 13:10:00,67.64,67.73,67.59,67.71,59535.0,65.9764,66.0642,65.9276,66.0447,59535.0
2024-12-20 13:20:00,67.71,67.72,67.55,67.59,43774.0,66.0447,66.0544,65.8886,65.9276,43774.0
2024-12-20 13:30:00,67.59,67.67,67.53,67.54,41627.0,65.9276,66.0056,65.8691,65.8788,41627.0
2024-12-20 13:40:00,67.55,67.6,67.51,67.55,39495.0,65.8886,65.9374,65.8496,65.8886,39495.0
2024-12-20 13:50:00,67.55,67.66,67.52,67.53,54972.0,65.8886,65.9959,65.8593,65.8691,54972.0
2024-12-20 14:00:00,67.53,67.68,67.52,67.67,59675.0,65.8691,66.0154,65.8593,66.0056,59675.0
2024-12-20 14:10:00,67.66,67.66,67.48,67.51,36255.0,65.9959,65.9959,65.8203,65.8496,36255.0
2024-12-20 14:20:00,67.51,67.64,67.5,67.63,37772.0,65.8496,65.9764,65.8398,65.9666,37772.0
2024-12-20 14:30:00,67.63,67.67,67.59,67.67,42775.0,65.9666,66.0056,65.9276,66.0056,42775.0
2024-12-20 14:40:00,67.67,67.67,67.47,67.5,43257.0,66.0056,66.0056,65.8106,65.8398,43257.0
2024-12-20 14:50:00,67.5,67.54,67.41,67.48,45571.0,65.8398,65.8788,65.752,65.8203,45571.0
2024-12-20 15:00:00,67.48,67.52,67.41,67.45,55598.0,65.8203,65.8593,65.752,65.791,55598.0
2024-12-20 15:10:00,67.45,67.55,67.45,67.51,57007.0,65.791,65.8886,65.791,65.8496,57007.0
2024-12-20 15:20:00,67.51,67.53,67.43,67.49,52887.0,65.8496,65.8691,65.7715,65.8301,52887.0
2024-12-20 15:30:00,67.49,67.53,67.35,67.53,72428.0,65.8301,65.8691,65.6935,65.8691,72428.0
2024-12-20 15:40:00,67.53,67.56,67.38,67.39,55782.0,65.8691,65.8983,65.7228,65.7325,55782.0
2024-12-20 15:50:00,67.4,67.82,67.32,67.4,496408.0,65.7423,66.1519,65.6642,65.7423,496408.0
2024-12-23 09:30:00,67.12,67.27,66.92,66.99,53119.0,65.4692,65.6155,65.2741,65.3424,53119.0
2024-12-23 09:40:00,67.03,67.21,66.93,66.98,14141.0,65.3814,65.557,65.2838,65.3326,14141.0
2024-12-23 09:50:00,66.96,66.97,66.84,66.87,26679.0,65.3131,65.3229,65.1961,65.2253,26679.0
2024-12-23 10:00:00,66.88,67.03,66.83,66.98,34840.0,65.2351,65.3814,65.1863,65.3326,34840.0
2024-12-23 10:10:00,66.98,67.09,66.93,67.0,71527.0,65.3326,65.4399,65.2838,65.3521,71527.0
2024-12-23 10:20:00,67.0,67.15,67.0,67.08,18586.0,65.3521,65.4984,65.3521,65.4301,18586.0
2024-12-23 10:30:00,67.08,67.09,66.91,66.98,21320.0,65.4301,65.4399,65.2643,65.3326,21320.0
2024-12-23 10:40:00,66.98,67.04,66.92,67.03,16524.0,65.3326,65.3911,65.2741,65.3814,16524.0
2024-12-23 10:50:00,67.02,67.16,67.01,67.08,15479.0,65.3716,65.5082,65.3619,65.4301,15479.0
2024-12-23 11:00:00,67.06,67.23,67.04,67.19,17846.0,65.4106,65.5765,65.3911,65.5374,17846.0
2024-12-23 11:10:00,67.19,67.3,67.19,67.29,34283.0,65.5374,65.6447,65.5374,65.635,34283.0
2024-12-23 11:20:00,67.3,67.39,67.3,67.37,16680.0,65.6447,65.7325,65.6447,65.713,16680.0
2024-12-23 11:30:00,67.37,67.38,67.27,67.28,8734.0,65.713,65.7228,65.6155,65.6252,8734.0
2024-12-23 11:40:00,67.28,67.38,67.24,67.38,14945.0,65.6252,65.7228,65.5862,65.7228,14945.0
2024-12-23 11:50:00,67.39,67.4,67.37,67.38,12535.0,65.7325,65.7423,65.713,65.7228,12535.0
2024-12-23 12:00:00,67.37,67.41,67.34,67.39,10625.0,65.713,65.752,65.6838,65.7325,10625.0
2024-12-23 12:10:00,67.38,67.4,67.28,67.31,12691.0,65.7228,65.7423,65.6252,65.6545,12691.0
2024-12-23 12:20:00,67.33,67.42,67.31,67.41,13132.0,65.674,65.7618,65.6545,65.752,13132.0
2024-12-23 12:30:00,67.41,67.42,67.3,67.34,26382.0,65.752,65.7618,65.6447,65.6838,26382.0
2024-12-23 12:40:00,67.34,67.39,67.31,67.33,20924.0,65.6838,65.7325,65.6545,65.674,20924.0
2024-12-23 12:50:00,67.32,67.41,67.31,67.33,22759.0,65.6642,65.752,65.6545,65.674,22759.0
2024-12-23 13:00:00,67.32,67.36,67.26,67.27,20404.0,65.6642,65.7033,65.6057,65.6155,20404.0
2024-12-23 13:10:00,67.28,67.43,67.27,67.38,25202.0,65.6252,65.7715,65.6155,65.7228,25202.0
2024-12-23 13:20:00,67.39,67.46,67.36,67.46,20562.0,65.7325,65.8008,65.7033,65.8008,20562.0
2024-12-23 13:30:00,67.46,67.46,67.39,67.44,16921.0,65.8008,65.8008,65.7325,65.7813,16921.0
2024-12-23 13:40:00,67.44,67.47,67.34,67.47,20867.0,65.7813,65.8106,65.6838,65.8106,20867.0
2024-12-23 13:50:00,67.47,67.51,67.43,67.48,19238.0,65.8106,65.8496,65.7715,65.8203,19238.0
2024-12-23 14:00:00,67.48,67.49,67.45,67.49,16625.0,65.8203,65.8301,65.791,65.8301,16625.0
2024-12-23 14:10:00,67.5,67.56,67.47,67.53,11596.0,65.8398,65.8983,65.8106,65.8691,11596.0
2024-12-23 14:20:00,67.54,67.55,67.5,67.52,16497.0,65.8788,65.8886,65.8398,65.8593,16497.0
2024-12-23 14:30:00,67.51,67.53,67.49,67.49,13670.0,65.8496,65.8691,65.8301,65.8301,13670.0
2024-12-23 14:40:00,67.48,67.49,67.35,67.42,27031.0,65.8203,65.8301,65.6935,65.7618,27031.0
2024-12-23 14:50:00,67.44,67.51,67.43,67.49,28524.0,65.7813,65.8496,65.7715,65.8301,28524.0
2024-12-23 15:00:00,67.49,67.6,67.47,67.54,18504.0,65.8301,65.9374,65.8106,65.8788,18504.0
2024-12-23 15:10:00,67.55,67.56,67.5,67.53,25853.0,65.8886,65.8983,65.8398,65.8691,25853.0
2024-12-23 15:20:00,67.53,67.64,67.51,67.62,25350.0,65.8691,65.9764,65.8496,65.9569,25350.0
2024-12-23 15:30:00,67.62,67.72,67.59,67.7,28222.0,65.9569,66.0544,65.9276,66.0349,28222.0
2024-12-23 15:40:00,67.7,67.76,67.69,67.7,44554.0,66.0349,66.0934,66.0251,66.0349,44554.0
2024-12-23 15:50:00,67.7,67.83,67.64,67.71,292763.0,66.0349,66.1617,65.9764,66.0447,292763.0
2024-12-24 09:30:00,67.79,67.87,67.6,67.72,35191.0,66.1227,66.2007,65.9374,66.0544,35191.0
2024-12-24 09:40:00,67.68,67.95,67.68,67.85,22547.0,66.0154,66.2787,66.0154,66.1812,22547.0
2024-12-24 09:50:00,67.87,67.94,67.85,67.91,12624.0,66.2007,66.269,66.1812,66.2397,12624.0
2024-12-24 10:00:00,67.9,67.96,67.86,67.87,9741.0,66.23,66.2885,66.191,66.2007,9741.0
2024-12-24 10:10:00,67.88,67.96,67.87,67.95,6502.0,66.2105,66.2885,66.2007,66.2787,6502.0
2024-12-24 10:20:00,67.95,67.96,67.82,67.85,10570.0,66.2787,66.2885,66.1519,66.1812,10570.0
2024-12-24 10:30:00,67.81,67.97,67.79,67.96,12038.0,66.1422,66.2983,66.1227,66.2885,12038.0
2024-12-24 10:40:00,67.96,68.05,67.95,68.04,13974.0,66.2885,66.3763,66.2787,66.3665,13974.0
2024-12-24 10:50:00,68.04,68.06,67.98,68.06,17185.0,66.3665,66.386,66.308,66.386,17185.0
2024-12-24 11:00:00,68.06,68.15,67.98,67.98,14631.0,66.386,66.4738,66.308,66.308,14631.0
2024-12-24 11:10:00,67.97,67.97,67.93,67.95,8595.0,66.2983,66.2983,66.2592,66.2787,8595.0
2024-12-24 11:20:00,67.96,68.01,67.94,67.99,8852.0,66.2885,66.3373,66.269,66.3178,8852.0
2024-12-24 11:30:00,68.01,68.03,67.94,67.97,13059.0,66.3373,66.3568,66.269,66.2983,13059.0
2024-12-24 11:40:00,67.97,68.01,67.97,67.98,12519.0,66.2983,66.3373,66.2983,66.308,12519.0
2024-12-24 11:50:00,67.99,68.04,67.92,67.93,22514.0,66.3178,66.3665,66.2495,66.2592,22514.0
2024-12-24 12:00:00,67.92,68.08,67.91,68.08,8514.0,66.2495,66.4056,66.2397,66.4056,8514.0
2024-12-24 12:10:00,68.07,68.1,68.06,68.09,17331.0,66.3958,66.4251,66.386,66.4153,17331.0
2024-12-24 12:20:00,68.09,68.13,68.05,68.12,15178.0,66.4153,66.4543,66.3763,66.4446,15178.0
2024-12-24 12:30:00,68.11,68.15,68.04,68.15,24609.0,66.4348,66.4738,66.3665,66.4738,24609.0
2024-12-24 12:40:00,68.15,68.2,68.15,68.17,22960.0,66.4738,66.5226,66.4738,66.4933,22960.0
2024-12-24 12:50:00,68.18,68.28,68.16,68.21,105167.0,66.5031,66.6006,66.4836,66.5324,105167.0
2024-12-26 09:30:00,67.87,68.04,67.73,67.98,47317.0,66.2007,66.3665,66.0642,66.308,47317.0
2024-12-26 09:40:00,68.01,68.17,67.94,68.15,18978.0,66.3373,66.4933,66.269,66.4738,18978.0
2024-12-26 09:50:00,68.16,68.22,68.12,68.22,7782.0,66.4836,66.5421,66.4446,66.5421,7782.0
2024-12-26 10:00:00,68.18,68.32,68.15,68.28,28670.0,66.5031,66.6396,66.4738,66.6006,28670.0
2024-12-26 10:10:00,68.28,68.29,68.19,68.19,22902.0,66.6006,66.6104,66.5128,66.5128,22902.0
2024-12-26 10:20:00,68.18,68.28,68.17,68.22,16252.0,66.5031,66.6006,66.4933,66.5421,16252.0
2024-12-26 10:30:00,68.23,68.23,68.14,68.14,10400.0,66.5519,66.5519,66.4641,66.4641,10400.0
2024-12-26 10:40:00,68.15,68.29,68.1,68.27,21891.0,66.4738,66.6104,66.4251,66.5909,21891.0
2024-12-26 10:50:00,68.29,68.32,68.24,68.32,15490.0,66.6104,66.6396,66.5616,66.6396,15490.0
2024-12-26 11:00:00,68.32,68.36,68.31,68.33,14554.0,66.6396,66.6787,66.6299,66.6494,14554.0
2024-12-26 11:10:00,68.33,68.37,68.32,68.37,9304.0,66.6494,66.6884,66.6396,66.6884,9304.0
2024-12-26 11:20:00,68.37,68.37,68.31,68.35,11090.0,66.6884,66.6884,66.6299,66.6689,11090.0
2024-12-26 11:30:00,68.33,68.41,68.32,68.41,5930.0,66.6494,66.7274,66.6396,66.7274,5930.0
2024-12-26 11:40:00,68.41,68.44,68.37,68.37,7188.0,66.7274,66.7567,66.6884,66.6884,7188.0
2024-12-26 11:50:00,68.38,68.4,68.34,68.34,10164.0,66.6982,66.7177,66.6592,66.6592,10164.0
2024-12-26 12:00:00,68.34,68.38,68.33,68.33,4323.0,66.6592,66.6982,66.6494,66.6494,4323.0
2024-12-26 12:10:00,68.34,68.39,68.33,68.39,5845.0,66.6592,66.7079,66.6494,66.7079,5845.0
2024-12-26 12:20:00,68.38,68.41,68.31,68.31,9033.0,66.6982,66.7274,66.6299,66.6299,9033.0
2024-12-26 12:30:00,68.31,68.36,68.3,68.31,4602.0,66.6299,66.6787,66.6201,66.6299,4602.0
2024-12-26 12:40:00,68.32,68.33,68.26,68.28,5979.0,66.6396,66.6494,66.5811,66.6006,5979.0
2024-12-26 12:50:00,68.27,68.28,68.2,68.2,6227.0,66.5909,66.6006,66.5226,66.5226,6227.0
2024-12-26 13:00:00,68.22,68.23,68.16,68.17,16115.0,66.5421,66.5519,66.4836,66.4933,16115.0
2024-12-26 13:10:00,68.16,68.19,68.14,68.18,8880.0,66.4836,66.5128,66.4641,66.5031,8880.0
2024-12-26 13:20:00,68.19,68.27,68.18,68.21,20576.0,66.5128,66.5909,66.5031,66.5324,20576.0
2024-12-26 13:30:00,68.22,68.22,68.12,68.18,7366.0,66.5421,66.5421,66.4446,66.5031,7366.0
2024-12-26 13:40:00,68.16,68.17,68.12,68.17,9707.0,66.4836,66.4933,66.4446,66.4933,9707.0
2024-12-26 13:50:00,68.17,68.25,68.16,68.2,15409.0,66.4933,66.5714,66.4836,66.5226,15409.0
2024-12-26 14:00:00,68.2,68.2,68.09,68.1,9431.0,66.5226,66.5226,66.4153,66.4251,9431.0
2024-12-26 14:10:00,68.08,68.1,68.03,68.03,14966.0,66.4056,66.4251,66.3568,66.3568,14966.0
2024-12-26 14:20:00,68.03,68.04,67.98,67.98,15838.0,66.3568,66.3665,66.308,66.308,15838.0
2024-12-26 14:30:00,67.98,68.05,67.98,68.01,9185.0,66.308,66.3763,66.308,66.3373,9185.0
2024-12-26 14:40:00,68.0,68.04,67.99,68.03,10015.0,66.3275,66.3665,66.3178,66.3568,10015.0
2024-12-26 14:50:00,68.02,68.02,67.97,67.98,8985.0,66.347,66.347,66.2983,66.308,8985.0
2024-12-26 15:00:00,67.97,68.0,67.94,67.99,12340.0,66.2983,66.3275,66.269,66.3178,12340.0
2024-12-26 15:10:00,67.99,68.02,67.92,67.94,6500.0,66.3178,66.347,66.2495,66.269,6500.0
2024-12-26 15:20:00,67.94,67.99,67.9,67.97,11918.0,66.269,66.3178,66.23,66.2983,11918.0
2024-12-26 15:30:00,67.97,68.01,67.9,67.99,12367.0,66.2983,66.3373,66.23,66.3178,12367.0
2024-12-26 15:40:00,67.98,67.98,67.89,67.98,23317.0,66.308,66.308,66.2202,66.308,23317.0
2024-12-26 15:50:00,67.97,68.27,67.97,68.17,111582.0,66.2983,66.5909,66.2983,66.4933,111582.0
2024-12-27 09:30:00,67.72,68.13,67.61,68.03,39321.0,66.0544,66.4543,65.9471,66.3568,39321.0
2024-12-27 09:40:00,67.99,68.31,67.99,68.28,23227.0,66.3178,66.6299,66.3178,66.6006,23227.0
2024-12-27 09:50:00,68.28,68.45,68.27,68.45,14630.0,66.6006,66.7665,66.5909,66.7665,14630.0
2024-12-27 10:00:00,68.46,68.58,68.38,68.58,19211.0,66.7762,66.8933,66.6982,66.8933,19211.0
2024-12-27 10:10:00,68.57,68.65,68.5,68.56,24883.0,66.8835,66.9615,66.8152,66.8737,24883.0
2024-12-27 10:20:00,68.55,68.55,68.34,68.35,21077.0,66.864,66.864,66.6592,66.6689,21077.0
2024-12-27 10:30:00,68.37,68.51,68.36,68.38,16094.0,66.6884,66.825,66.6787,66.6982,16094.0
2024-12-27 10:40:00,68.39,68.57,68.38,68.5,11156.0,66.7079,66.8835,66.6982,66.8152,11156.0
2024-12-27 10:50:00,68.51,68.51,68.26,68.31,13294.0,66.825,66.825,66.5811,66.6299,13294.0
2024-12-27 11:00:00,68.29,68.32,68.22,68.25,10904.0,66.6104,66.6396,66.5421,66.5714,10904.0
2024-12-27 11:10:00,68.23,68.3,68.14,68.18,40529.0,66.5519,66.6201,66.4641,66.5031,40529.0
2024-12-27 11:20:00,68.18,68.29,68.17,68.27,17203.0,66.5031,66.6104,66.4933,66.5909,17203.0
2024-12-27 11:30:00,68.29,68.37,68.26,68.32,14448.0,66.6104,66.6884,66.5811,66.6396,14448.0
2024-12-27 11:40:00,68.34,68.35,68.23,68.23,10371.0,66.6592,66.6689,66.5519,66.5519,10371.0
2024-12-27 11:50:00,68.23,68.23,68.14,68.17,7450.0,66.5519,66.5519,66.4641,66.4933,7450.0
2024-12-27 12:00:00,68.18,68.18,68.07,68.13,9049.0,66.5031,66.5031,66.3958,66.4543,9049.0
2024-12-27 12:10:00,68.13,68.15,68.08,68.12,10341.0,66.4543,66.4738,66.4056,66.4446,10341.0
2024-12-27 12:20:00,68.13,68.17,68.1,68.15,6812.0,66.4543,66.4933,66.4251,66.4738,6812.0
2024-12-27 12:30:00,68.13,68.17,68.04,68.05,13530.0,66.4543,66.4933,66.3665,66.3763,13530.0
2024-12-27 12:40:00,68.03,68.07,67.96,67.99,12151.0,66.3568,66.3958,66.2885,66.3178,12151.0
2024-12-27 12:50:00,67.99,68.07,67.97,68.04,8200.0,66.3178,66.3958,66.2983,66.3665,8200.0
2024-12-27 13:00:00,68.05,68.12,68.04,68.08,10298.0,66.3763,66.4446,66.3665,66.4056,10298.0
2024-12-27 13:10:00,68.08,68.13,68.08,68.08,10592.0,66.4056,66.4543,66.4056,66.4056,10592.0
2024-12-27 13:20:00,68.09,68.14,68.08,68.09,8090.0,66.4153,66.4641,66.4056,66.4153,8090.0
2024-12-27 13:30:00,68.11,68.15,68.06,68.11,10363.0,66.4348,66.4738,66.386,66.4348,10363.0
2024-12-27 13:40:00,68.11,68.13,68.05,68.1,13390.0,66.4348,66.4543,66.3763,66.4251,13390.0
2024-12-27 13:50:00,68.09,68.12,68.05,68.11,16103.0,66.4153,66.4446,66.3763,66.4348,16103.0
2024-12-27 14:00:00,68.09,68.19,68.09,68.16,15659.0,66.4153,66.5128,66.4153,66.4836,15659.0
2024-12-27 14:10:00,68.15,68.26,68.15,68.26,12548.0,66.4738,66.5811,66.4738,66.5811,12548.0
2024-12-27 14:20:00,68.25,68.28,68.22,68.22,11469.0,66.5714,66.6006,66.5421,66.5421,11469.0
2024-12-27 14:30:00,68.23,68.26,68.2,68.26,10014.0,66.5519,66.5811,66.5226,66.5811,10014.0
2024-12-27 14:40:00,68.27,68.35,68.23,68.35,10480.0,66.5909,66.6689,66.5519,66.6689,10480.0
2024-12-27 14:50:00,68.34,68.35,68.28,68.33,13718.0,66.6592,66.6689,66.6006,66.6494,13718.0
2024-12-27 15:00:00,68.34,68.34,68.12,68.2,11446.0,66.6592,66.6592,66.4446,66.5226,11446.0
2024-12-27 15:10:00,68.2,68.2,68.02,68.04,20047.0,66.5226,66.5226,66.347,66.3665,20047.0
2024-12-27 15:20:00,68.03,68.09,68.02,68.06,19317.0,66.3568,66.4153,66.347,66.386,19317.0
2024-12-27 15:30:00,68.04,68.06,67.98,68.0,26966.0,66.3665,66.386,66.308,66.3275,26966.0
2024-12-27 15:40:00,68.0,68.09,67.9,68.08,42915.0,66.3275,66.4153,66.23,66.4056,42915.0
2024-12-27 15:50:00,68.08,68.23,68.08,68.17,212110.0,66.4056,66.5519,66.4056,66.4933,212110.0
2024-12-30 09:30:00,68.14,68.14,67.66,67.68,35117.0,66.4641,66.4641,65.9959,66.0154,35117.0
2024-12-30 09:40:00,67.71,67.75,67.46,67.47,11265.0,66.0447,66.0837,65.8008,65.8106,11265.0
2024-12-30 09:50:00,67.44,67.59,67.42,67.59,9187.0,65.7813,65.9276,65.7618,65.9276,9187.0
2024-12-30 10:00:00,67.58,67.6,67.43,67.47,19533.0,65.9179,65.9374,65.7715,65.8106,19533.0
2024-12-30 10:10:00,67.47,67.48,67.31,67.48,12160.0,65.8106,65.8203,65.6545,65.8203,12160.0
2024-12-30 10:20:00,67.48,67.48,67.35,67.36,7050.0,65.8203,65.8203,65.6935,65.7033,7050.0
2024-12-30 10:30:00,67.36,67.46,67.22,67.27,11781.0,65.7033,65.8008,65.5667,65.6155,11781.0
2024-12-30 10:40:00,67.28,67.38,67.22,67.23,12787.0,65.6252,65.7228,65.5667,65.5765,12787.0
2024-12-30 10:50:00,67.24,67.26,67.16,67.25,7319.0,65.5862,65.6057,65.5082,65.596,7319.0
2024-12-30 11:00:00,67.23,67.34,67.18,67.33,7622.0,65.5765,65.6838,65.5277,65.674,7622.0
2024-12-30 11:10:00,67.36,67.4,67.32,67.39,9293.0,65.7033,65.7423,65.6642,65.7325,9293.0
2024-12-30 11:20:00,67.39,67.42,67.32,67.41,11299.0,65.7325,65.7618,65.6642,65.752,11299.0
2024-12-30 11:30:00,67.41,67.49,67.41,67.45,10322.0,65.752,65.8301,65.752,65.791,10322.0
2024-12-30 11:40:00,67.45,67.52,67.4,67.41,11265.0,65.791,65.8593,65.7423,65.752,11265.0
2024-12-30 11:50:00,67.41,67.44,67.35,67.39,14168.0,65.752,65.7813,65.6935,65.7325,14168.0
2024-12-30 12:00:00,67.38,67.49,67.37,67.44,9812.0,65.7228,65.8301,65.713,65.7813,9812.0
2024-12-30 12:10:00,67.43,67.61,67.43,67.59,20523.0,65.7715,65.9471,65.7715,65.9276,20523.0
2024-12-30 12:20:00,67.61,67.7,67.59,67.69,28325.0,65.9471,66.0349,65.9276,66.0251,28325.0
2024-12-30 12:30:00,67.68,67.71,67.6,67.63,33909.0,66.0154,66.0447,65.9374,65.9666,33909.0
2024-12-30 12:40:00,67.62,67.63,67.51,67.63,13157.0,65.9569,65.9666,65.8496,65.9666,13157.0
2024-12-30 12:50:00,67.63,67.64,67.47,67.58,11802.0,65.9666,65.9764,65.8106,65.9179,11802.0
2024-12-30 13:00:00,67.57,67.66,67.5,67.64,11616.0,65.9081,65.9959,65.8398,65.9764,11616.0
2024-12-30 13:10:00,67.64,67.69,67.6,67.62,10078.0,65.9764,66.0251,65.9374,65.9569,10078.0
2024-12-30 13:20:00,67.62,67.68,67.54,67.61,16027.0,65.9569,66.0154,65.8788,65.9471,16027.0
2024-12-30 13:30:00,67.6,67.66,67.55,67.57,10604.0,65.9374,65.9959,65.8886,65.9081,10604.0
2024-12-30 13:40:00,67.58,67.6,67.53,67.57,14535.0,65.9179,65.9374,65.8691,65.9081,14535.0
2024-12-30 13:50:00,67.57,67.58,67.5,67.52,20007.0,65.9081,65.9179,65.8398,65.8593,20007.0
2024-12-30 14:00:00,67.52,67.54,67.39,67.44,26738.0,65.8593,65.8788,65.7325,65.7813,26738.0
2024-12-30 14:10:00,67.44,67.45,67.36,67.36,20135.0,65.7813,65.791,65.7033,65.7033,20135.0
2024-12-30 14:20:00,67.36,67.52,67.31,67.47,47487.0,65.7033,65.8593,65.6545,65.8106,47487.0
2024-12-30 14:30:00,67.46,67.54,67.39,67.44,46572.0,65.8008,65.8788,65.7325,65.7813,46572.0
2024-12-30 14:40:00,67.44,67.56,67.42,67.55,25777.0,65.7813,65.8983,65.7618,65.8886,25777.0
2024-12-30 14:50:00,67.55,67.61,67.5,67.59,16471.0,65.8886,65.9471,65.8398,65.9276,16471.0
2024-12-30 15:00:00,67.59,67.6,67.5,67.58,22384.0,65.9276,65.9374,65.8398,65.9179,22384.0
2024-12-30 15:10:00,67.58,67.7,67.58,67.68,19077.0,65.9179,66.0349,65.9179,66.0154,19077.0
2024-12-30 15:20:00,67.68,67.76,67.67,67.67,19691.0,66.0154,66.0934,66.0056,66.0056,19691.0
2024-12-30 15:30:00,67.67,67.71,67.6,67.67,28056.0,66.0056,66.0447,65.9374,66.0056,28056.0
2024-12-30 15:40:00,67.66,67.78,67.64,67.76,27897.0,65.9959,66.1129,65.9764,66.0934,27897.0
2024-12-30 15:50:00,67.75,67.87,67.57,67.6,273247.0,66.0837,66.2007,65.9081,65.9374,273247.0
2024-12-31 09:30:00,67.58,67.92,67.42,67.88,41328.0,65.9179,66.2495,65.7618,66.2105,41328.0
2024-12-31 09:40:00,67.87,68.02,67.81,67.94,22447.0,66.2007,66.347,66.1422,66.269,22447.0
2024-12-31 09:50:00,67.95,68.02,67.89,67.97,12278.0,66.2787,66.347,66.2202,66.2983,12278.0
2024-12-31 10:00:00,67.97,68.06,67.9,67.9,16717.0,66.2983,66.386,66.23,66.23,16717.0
2024-12-31 10:10:00,67.9,67.97,67.87,67.92,9999.0,66.23,66.2983,66.2007,66.2495,9999.0
2024-12-31 10:20:00,67.92,67.97,67.76,67.77,16573.0,66.2495,66.2983,66.0934,66.1032,16573.0
2024-12-31 10:30:00,67.77,67.77,67.66,67.77,12017.0,66.1032,66.1032,65.9959,66.1032,12017.0
2024-12-31 10:40:00,67.76,67.78,67.67,67.71,10146.0,66.0934,66.1129,66.0056,66.0447,10146.0
2024-12-31 10:50:00,67.71,67.72,67.63,67.63,5167.0,66.0447,66.0544,65.9666,65.9666,5167.0
2024-12-31 11:00:00,67.65,67.7,67.55,67.56,12483.0,65.9861,66.0349,65.8886,65.8983,12483.0
2024-12-31 11:10:00,67.57,67.59,67.5,67.53,25480.0,65.9081,65.9276,65.8398,65.8691,25480.0
2024-12-31 11:20:00,67.53,67.61,67.47,67.53,15876.0,65.8691,65.9471,65.8106,65.8691,15876.0
2024-12-31 11:30:00,67.52,67.52,67.42,67.48,9227.0,65.8593,65.8593,65.7618,65.8203,9227.0
2024-12-31 11:40:00,67.48,67.52,67.39,67.4,7148.0,65.8203,65.8593,65.7325,65.7423,7148.0
2024-12-31 11:50:00,67.4,67.42,67.33,67.34,13857.0,65.7423,65.7618,65.674,65.6838,13857.0
2024-12-31 12:00:00,67.34,67.42,67.31,67.42,15598.0,65.6838,65.7618,65.6545,65.7618,15598.0
2024-12-31 12:10:00,67.41,67.45,67.37,67.44,5731.0,65.752,65.791,65.713,65.7813,5731.0
2024-12-31 12:20:00,67.42,67.45,67.38,67.39,7990.0,65.7618,65.791,65.7228,65.7325,7990.0
2024-12-31 12:30:00,67.38,67.39,67.33,67.39,13453.0,65.7228,65.7325,65.674,65.7325,13453.0
2024-12-31 12:40:00,67.4,67.49,67.39,67.45,12133.0,65.7423,65.8301,65.7325,65.791,12133.0
2024-12-31 12:50:00,67.44,67.61,67.43,67.58,29506.0,65.7813,65.9471,65.7715,65.9179,29506.0
2024-12-31 13:00:00,67.57,67.57,67.51,67.52,6781.0,65.9081,65.9081,65.8496,65.8593,6781.0
2024-12-31 13:10:00,67.51,67.51,67.38,67.39,12708.0,65.8496,65.8496,65.7228,65.7325,12708.0
2024-12-31 13:20:00,67.37,67.39,67.3,67.38,10650.0,65.713,65.7325,65.6447,65.7228,10650.0
2024-12-31 13:30:00,67.38,67.47,67.38,67.46,19307.0,65.7228,65.8106,65.7228,65.8008,19307.0
2024-12-31 13:40:00,67.48,67.56,67.48,67.54,7253.0,65.8203,65.8983,65.8203,65.8788,7253.0
2024-12-31 13:50:00,67.56,67.57,67.41,67.42,6407.0,65.8983,65.9081,65.752,65.7618,6407.0
2024-12-31 14:00:00,67.41,67.42,67.38,67.42,9292.0,65.752,65.7618,65.7228,65.7618,9292.0
2024-12-31 14:10:00,67.43,67.46,67.29,67.29,9281.0,65.7715,65.8008,65.635,65.635,9281.0
2024-12-31 14:20:00,67.3,67.34,67.22,67.32,11695.0,65.6447,65.6838,65.5667,65.6642,11695.0
2024-12-31 14:30:00,67.31,67.36,67.3,67.36,8859.0,65.6545,65.7033,65.6447,65.7033,8859.0
2024-12-31 14:40:00,67.37,67.38,67.31,67.34,10372.0,65.713,65.7228,65.6545,65.6838,10372.0
2024-12-31 14:50:00,67.34,67.41,67.33,67.41,8045.0,65.6838,65.752,65.674,65.752,8045.0
2024-12-31 15:00:00,67.4,67.4,67.35,67.38,9470.0,65.7423,65.7423,65.6935,65.7228,9470.0
2024-12-31 15:10:00,67.38,67.38,67.27,67.31,12757.0,65.7228,65.7228,65.6155,65.6545,12757.0
2024-12-31 15:20:00,67.31,67.34,67.27,67.3,17234.0,65.6545,65.6838,65.6155,65.6447,17234.0
2024-12-31 15:30:00,67.31,67.38,67.25,67.34,19328.0,65.6545,65.7228,65.596,65.6838,19328.0
2024-12-31 15:40:00,67.33,67.44,67.28,67.43,23813.0,65.674,65.7813,65.6252,65.7715,23813.0
2024-12-31 15:50:00,67.43,67.58,67.4,67.53,201024.0,65.7715,65.9179,65.7423,65.8691,201024.0
2025-01-02 09:30:00,67.84,68.0,67.62,67.73,42079.0,66.1715,66.3275,65.9569,66.0642,42079.0
2025-01-02 09:40:00,67.71,67.71,67.18,67.27,15193.0,66.0447,66.0447,65.5277,65.6155,15193.0
2025-01-02 09:50:00,67.27,67.27,67.13,67.16,27459.0,65.6155,65.6155,65.4789,65.5082,27459.0
2025-01-02 10:00:00,67.21,67.32,67.16,67.19,16794.0,65.557,65.6642,65.5082,65.5374,16794.0
2025-01-02 10:10:00,67.19,67.19,67.07,67.14,30381.0,65.5374,65.5374,65.4204,65.4887,30381.0
2025-01-02 10:20:00,67.14,67.23,67.06,67.19,19354.0,65.4887,65.5765,65.4106,65.5374,19354.0
2025-01-02 10:30:00,67.17,67.74,67.17,67.24,145927.0,65.5179,66.0739,65.5179,65.5862,145927.0
2025-01-02 10:40:00,67.23,67.43,67.22,67.31,26305.0,65.5765,65.7715,65.5667,65.6545,26305.0
2025-01-02 10:50:00,67.31,67.33,67.17,67.25,23998.0,65.6545,65.674,65.5179,65.596,23998.0
2025-01-02 11:00:00,67.25,67.25,66.83,66.87,24494.0,65.596,65.596,65.1863,65.2253,24494.0
2025-01-02 11:10:00,66.85,66.98,66.79,66.97,9710.0,65.2058,65.3326,65.1473,65.3229,9710.0
2025-01-02 11:20:00,66.93,67.04,66.89,67.03,19896.0,65.2838,65.3911,65.2448,65.3814,19896.0
2025-01-02 11:30:00,67.03,67.11,67.0,67.11,12173.0,65.3814,65.4594,65.3521,65.4594,12173.0
2025-01-02 11:40:00,67.11,67.12,67.0,67.01,7412.0,65.4594,65.4692,65.3521,65.3619,7412.0
2025-01-02 11:50:00,67.03,67.07,66.99,67.07,16460.0,65.3814,65.4204,65.3424,65.4204,16460.0
2025-01-02 12:00:00,67.07,67.13,67.02,67.11,15828.0,65.4204,65.4789,65.3716,65.4594,15828.0
2025-01-02 12:10:00,67.1,67.2,67.07,67.07,25143.0,65.4497,65.5472,65.4204,65.4204,25143.0
2025-01-02 12:20:00,67.06,67.09,66.98,67.06,37549.0,65.4106,65.4399,65.3326,65.4106,37549.0
2025-01-02 12:30:00,67.04,67.09,66.99,67.0,20471.0,65.3911,65.4399,65.3424,65.3521,20471.0
2025-01-02 12:40:00,66.99,67.02,66.9,67.01,15914.0,65.3424,65.3716,65.2546,65.3619,15914.0
2025-01-02 12:50:00,67.0,67.09,66.97,67.08,23058.0,65.3521,65.4399,65.3229,65.4301,23058.0
2025-01-02 13:00:00,67.07,67.1,66.98,67.03,15836.0,65.4204,65.4497,65.3326,65.3814,15836.0
2025-01-02 13:10:00,67.0,67.0,66.89,66.98,18579.0,65.3521,65.3521,65.2448,65.3326,18579.0
2025-01-02 13:20:00,66.98,67.01,66.87,66.93,13594.0,65.3326,65.3619,65.2253,65.2838,13594.0
2025-01-02 13:30:00,66.91,66.91,66.82,66.87,12078.0,65.2643,65.2643,65.1765,65.2253,12078.0
2025-01-02 13:40:00,66.86,67.03,66.85,66.88,39970.0,65.2156,65.3814,65.2058,65.2351,39970.0
2025-01-02 13:50:00,66.87,66.92,66.79,66.88,24446.0,65.2253,65.2741,65.1473,65.2351,24446.0
2025-01-02 14:00:00,66.89,66.89,66.77,66.81,18449.0,65.2448,65.2448,65.1278,65.1668,18449.0
2025-01-02 14:10:00,66.8,66.85,66.73,66.75,26060.0,65.157,65.2058,65.0888,65.1083,26060.0
2025-01-02 14:20:00,66.74,66.91,66.73,66.91,49572.0,65.0985,65.2643,65.0888,65.2643,49572.0
2025-01-02 14:30:00,66.91,66.91,66.75,66.79,18298.0,65.2643,65.2643,65.1083,65.1473,18298.0
2025-01-02 14:40:00,66.78,66.85,66.76,66.81,20680.0,65.1375,65.2058,65.118,65.1668,20680.0
2025-01-02 14:50:00,66.82,66.87,66.71,66.71,16506.0,65.1765,65.2253,65.0692,65.0692,16506.0
2025-01-02 15:00:00,66.74,66.85,66.73,66.82,14732.0,65.0985,65.2058,65.0888,65.1765,14732.0
2025-01-02 15:10:00,66.81,66.81,66.74,66.81,19398.0,65.1668,65.1668,65.0985,65.1668,19398.0
2025-01-02 15:20:00,66.8,66.86,66.8,66.82,19982.0,65.157,65.2156,65.157,65.1765,19982.0
2025-01-02 15:30:00,66.81,66.86,66.64,66.66,41155.0,65.1668,65.2156,65.001,65.0205,41155.0
2025-01-02 15:40:00,66.66,66.75,66.63,66.67,52678.0,65.0205,65.1083,64.9912,65.0302,52678.0
2025-01-02 15:50:00,66.66,66.89,66.63,66.86,219078.0,65.0205,65.2448,64.9912,65.2156,219078.0
2025-01-03 09:30:00,67.13,67.31,66.66,66.69,43991.0,65.4789,65.6545,65.0205,65.0497,43991.0
2025-01-03 09:40:00,66.67,66.87,66.67,66.82,27981.0,65.0302,65.2253,65.0302,65.1765,27981.0
2025-01-03 09:50:00,66.75,66.78,66.64,66.71,37123.0,65.1083,65.1375,65.001,65.0692,37123.0
2025-01-03 10:00:00,66.72,66.89,66.72,66.83,17912.0,65.079,65.2448,65.079,65.1863,17912.0
2025-01-03 10:10:00,66.84,67.08,66.83,67.07,45640.0,65.1961,65.4301,65.1863,65.4204,45640.0
2025-01-03 10:20:00,67.09,67.13,67.03,67.11,26216.0,65.4399,65.4789,65.3814,65.4594,26216.0
2025-01-03 10:30:00,67.1,67.16,66.99,67.04,21657.0,65.4497,65.5082,65.3424,65.3911,21657.0
2025-01-03 10:40:00,67.05,67.15,66.94,67.01,20255.0,65.4009,65.4984,65.2936,65.3619,20255.0
2025-01-03 10:50:00,67.01,67.13,66.97,67.04,86666.0,65.3619,65.4789,65.3229,65.3911,86666.0
2025-01-03 11:00:00,67.05,67.14,67.0,67.12,36671.0,65.4009,65.4887,65.3521,65.4692,36671.0
2025-01-03 11:10:00,67.15,67.18,66.99,67.0,52146.0,65.4984,65.5277,65.3424,65.3521,52146.0
2025-01-03 11:20:00,66.99,67.1,66.99,67.08,18382.0,65.3424,65.4497,65.3424,65.4301,18382.0
2025-01-03 11:30:00,67.08,67.19,67.07,67.15,10112.0,65.4301,65.5374,65.4204,65.4984,10112.0
2025-01-03 11:40:00,67.16,67.21,67.15,67.18,13443.0,65.5082,65.557,65.4984,65.5277,13443.0
2025-01-03 11:50:00,67.18,67.2,67.06,67.09,19158.0,65.5277,65.5472,65.4106,65.4399,19158.0
2025-01-03 12:00:00,67.07,67.22,67.07,67.2,19299.0,65.4204,65.5667,65.4204,65.5472,19299.0
2025-01-03 12:10:00,67.2,67.23,67.13,67.14,12985.0,65.5472,65.5765,65.4789,65.4887,12985.0
2025-01-03 12:20:00,67.13,67.17,67.08,67.08,12669.0,65.4789,65.5179,65.4301,65.4301,12669.0
2025-01-03 12:30:00,67.08,67.1,67.05,67.09,6081.0,65.4301,65.4497,65.4009,65.4399,6081.0
2025-01-03 12:40:00,67.07,67.09,66.98,67.0,7466.0,65.4204,65.4399,65.3326,65.3521,7466.0
2025-01-03 12:50:00,67.02,67.02,66.96,66.99,6939.0,65.3716,65.3716,65.3131,65.3424,6939.0
2025-01-03 13:00:00,66.98,67.02,66.93,66.97,7383.0,65.3326,65.3716,65.2838,65.3229,7383.0
2025-01-03 13:10:00,66.97,67.01,66.91,67.01,15429.0,65.3229,65.3619,65.2643,65.3619,15429.0
2025-01-03 13:20:00,67.01,67.01,66.95,67.0,7464.0,65.3619,65.3619,65.3033,65.3521,7464.0
2025-01-03 13:30:00,67.0,67.0,66.89,66.94,17835.0,65.3521,65.3521,65.2448,65.2936,17835.0
2025-01-03 13:40:00,66.95,67.0,66.9,67.0,16781.0,65.3033,65.3521,65.2546,65.3521,16781.0
2025-01-03 13:50:00,66.99,67.0,66.85,66.88,29688.0,65.3424,65.3521,65.2058,65.2351,29688.0
2025-01-03 14:00:00,66.88,66.93,66.86,66.91,17481.0,65.2351,65.2838,65.2156,65.2643,17481.0
2025-01-03 14:10:00,66.91,66.94,66.88,66.94,15032.0,65.2643,65.2936,65.2351,65.2936,15032.0
2025-01-03 14:20:00,66.93,66.94,66.87,66.94,18037.0,65.2838,65.2936,65.2253,65.2936,18037.0
2025-01-03 14:30:00,66.92,67.01,66.92,66.92,13458.0,65.2741,65.3619,65.2741,65.2741,13458.0
2025-01-03 14:40:00,66.92,66.97,66.9,66.92,18902.0,65.2741,65.3229,65.2546,65.2741,18902.0
2025-01-03 14:50:00,66.92,66.93,66.89,66.89,13666.0,65.2741,65.2838,65.2448,65.2448,13666.0
2025-01-03 15:00:00,66.88,66.88,66.82,66.87,17253.0,65.2351,65.2351,65.1765,65.2253,17253.0
2025-01-03 15:10:00,66.87,66.89,66.83,66.86,21977.0,65.2253,65.2448,65.1863,65.2156,21977.0
2025-01-03 15:20:00,66.86,66.9,66.8,66.81,18056.0,65.2156,65.2546,65.157,65.1668,18056.0
2025-01-03 15:30:00,66.8,66.83,66.73,66.74,31533.0,65.157,65.1863,65.0888,65.0985,31533.0
2025-01-03 15:40:00,66.73,66.75,66.6,66.65,35980.0,65.0888,65.1083,64.962,65.0107,35980.0
2025-01-03 15:50:00,66.64,66.73,66.56,66.68,338400.0,65.001,65.0888,64.9229,65.04,338400.0
2025-01-06 09:30:00,65.75,66.04,65.51,65.7,112862.0,64.6719,64.9571,64.4358,64.6227,112862.0
2025-01-06 09:40:00,65.69,65.84,65.64,65.83,64808.0,64.6129,64.7604,64.5637,64.7506,64808.0
2025-01-06 09:50:00,65.82,65.99,65.81,65.94,50864.0,64.7407,64.908,64.7309,64.8588,50864.0
2025-01-06 10:00:00,65.95,66.33,65.95,66.31,46457.0,64.8686,65.2424,64.8686,65.2227,46457.0
2025-01-06 10:10:00,66.31,66.42,66.04,66.04,44023.0,65.2227,65.3309,64.9571,64.9571,44023.0
2025-01-06 10:20:00,66.04,66.08,65.7,65.73,43657.0,64.9571,64.9965,64.6227,64.6522,43657.0
2025-01-06 10:30:00,65.73,65.77,65.64,65.69,54494.0,64.6522,64.6916,64.5637,64.6129,54494.0
2025-01-06 10:40:00,65.68,65.73,65.6,65.71,34241.0,64.603,64.6522,64.5244,64.6326,34241.0
2025-01-06 10:50:00,65.71,65.84,65.68,65.79,27694.0,64.6326,64.7604,64.603,64.7112,27694.0
2025-01-06 11:00:00,65.76,65.79,65.51,65.54,25671.0,64.6817,64.7112,64.4358,64.4653,25671.0
2025-01-06 11:10:00,65.53,65.66,65.41,65.59,21316.0,64.4555,64.5834,64.3375,64.5145,21316.0
2025-01-06 11:20:00,65.58,65.82,65.56,65.76,21589.0,64.5047,64.7407,64.485,64.6817,21589.0
2025-01-06 11:30:00,65.77,65.82,65.69,65.74,25364.0,64.6916,64.7407,64.6129,64.6621,25364.0
2025-01-06 11:40:00,65.75,65.94,65.74,65.94,10596.0,64.6719,64.8588,64.6621,64.8588,10596.0
2025-01-06 11:50:00,65.92,65.92,65.79,65.86,21105.0,64.8391,64.8391,64.7112,64.7801,21105.0
2025-01-06 12:00:00,65.87,66.04,65.85,65.99,23158.0,64.7899,64.9571,64.7703,64.908,23158.0
2025-01-06 12:10:00,66.0,66.08,65.96,66.06,34236.0,64.9178,64.9965,64.8785,64.9768,34236.0
2025-01-06 12:20:00,66.07,66.15,66.03,66.05,20099.0,64.9866,65.0653,64.9473,64.967,20099.0
2025-01-06 12:30:00,66.05,66.1,66.0,66.04,30771.0,64.967,65.0162,64.9178,64.9571,30771.0
2025-01-06 12:40:00,66.04,66.06,65.93,65.96,51387.0,64.9571,64.9768,64.8489,64.8785,51387.0
2025-01-06 12:50:00,65.97,66.0,65.78,65.88,40428.0,64.8883,64.9178,64.7014,64.7998,40428.0
2025-01-06 13:00:00,65.88,65.9,65.75,65.78,31065.0,64.7998,64.8194,64.6719,64.7014,31065.0
2025-01-06 13:10:00,65.78,65.78,65.65,65.66,48619.0,64.7014,64.7014,64.5735,64.5834,48619.0
2025-01-06 13:20:00,65.66,65.69,65.6,65.67,40418.0,64.5834,64.6129,64.5244,64.5932,40418.0
2025-01-06 13:30:00,65.66,65.7,65.55,65.69,47526.0,64.5834,64.6227,64.4752,64.6129,47526.0
2025-01-06 13:40:00,65.68,65.7,65.52,65.54,50568.0,64.603,64.6227,64.4457,64.4653,50568.0
2025-01-06 13:50:00,65.54,65.58,65.48,65.5,48817.0,64.4653,64.5047,64.4063,64.426,48817.0
2025-01-06 14:00:00,65.49,65.49,65.34,65.38,35156.0,64.4162,64.4162,64.2686,64.308,35156.0
2025-01-06 14:10:00,65.37,65.48,65.36,65.45,42985.0,64.2981,64.4063,64.2883,64.3768,42985.0
2025-01-06 14:20:00,65.45,65.45,65.31,65.32,42176.0,64.3768,64.3768,64.2391,64.2489,42176.0
2025-01-06 14:30:00,65.31,65.37,65.27,65.29,47248.0,64.2391,64.2981,64.1998,64.2194,47248.0
2025-01-06 14:40:00,65.29,65.31,65.2,65.29,38325.0,64.2194,64.2391,64.1309,64.2194,38325.0
2025-01-06 14:50:00,65.31,65.31,65.17,65.3,39286.0,64.2391,64.2391,64.1014,64.2293,39286.0
2025-01-06 15:00:00,65.31,65.37,65.29,65.3,39388.0,64.2391,64.2981,64.2194,64.2293,39388.0
2025-01-06 15:10:00,65.3,65.31,65.18,65.2,77956.0,64.2293,64.2391,64.1112,64.1309,77956.0
2025-01-06 15:20:00,65.2,65.21,65.12,65.15,57506.0,64.1309,64.1407,64.0522,64.0817,57506.0
2025-01-06 15:30:00,65.14,65.2,65.09,65.11,141527.0,64.0719,64.1309,64.0227,64.0424,141527.0
2025-01-06 15:40:00,65.12,65.15,64.98,65.02,90243.0,64.0522,64.0817,63.9145,63.9539,90243.0
2025-01-06 15:50:00,65.02,65.15,64.99,65.14,355462.0,63.9539,64.0817,63.9244,64.0719,355462.0
2025-01-07 09:30:00,65.07,65.87,64.97,65.83,132247.0,64.003,64.7899,63.9047,64.7506,132247.0
2025-01-07 09:40:00,65.83,66.12,65.83,66.03,51808.0,64.7506,65.0358,64.7506,64.9473,51808.0
2025-01-07 09:50:00,66.06,66.52,66.01,66.45,30470.0,64.9768,65.4293,64.9276,65.3604,30470.0
2025-01-07 10:00:00,66.44,66.52,66.08,66.19,44122.0,65.3506,65.4293,64.9965,65.1047,44122.0
2025-01-07 10:10:00,66.19,66.22,65.95,66.02,23871.0,65.1047,65.1342,64.8686,64.9375,23871.0
2025-01-07 10:20:00,66.01,66.09,65.98,66.03,29138.0,64.9276,65.0063,64.8981,64.9473,29138.0
2025-01-07 10:30:00,66.04,66.36,66.04,66.28,29776.0,64.9571,65.2719,64.9571,65.1932,29776.0
2025-01-07 10:40:00,66.28,66.37,66.04,66.1,40262.0,65.1932,65.2817,64.9571,65.0162,40262.0
2025-01-07 10:50:00,66.09,66.13,65.88,65.9,102788.0,65.0063,65.0457,64.7998,64.8194,102788.0
2025-01-07 11:00:00,65.91,66.1,65.89,65.98,65751.0,64.8293,65.0162,64.8096,64.8981,65751.0
2025-01-07 11:10:00,65.98,66.06,65.87,65.91,14122.0,64.8981,64.9768,64.7899,64.8293,14122.0
2025-01-07 11:20:00,65.89,65.89,65.75,65.81,16836.0,64.8096,64.8096,64.6719,64.7309,16836.0
2025-01-07 11:30:00,65.8,65.89,65.8,65.83,17952.0,64.7211,64.8096,64.7211,64.7506,17952.0
2025-01-07 11:40:00,65.84,65.84,65.72,65.84,11344.0,64.7604,64.7604,64.6424,64.7604,11344.0
2025-01-07 11:50:00,65.84,65.84,65.61,65.62,12552.0,64.7604,64.7604,64.5342,64.544,12552.0
2025-01-07 12:00:00,65.67,65.79,65.66,65.73,8751.0,64.5932,64.7112,64.5834,64.6522,8751.0
2025-01-07 12:10:00,65.73,65.86,65.72,65.84,14132.0,64.6522,64.7801,64.6424,64.7604,14132.0
2025-01-07 12:20:00,65.84,65.84,65.68,65.68,43561.0,64.7604,64.7604,64.603,64.603,43561.0
2025-01-07 12:30:00,65.68,65.75,65.65,65.67,16249.0,64.603,64.6719,64.5735,64.5932,16249.0
2025-01-07 12:40:00,65.67,65.68,65.55,65.59,14717.0,64.5932,64.603,64.4752,64.5145,14717.0
2025-01-07 12:50:00,65.58,65.6,65.52,65.56,17752.0,64.5047,64.5244,64.4457,64.485,17752.0
2025-01-07 13:00:00,65.57,65.67,65.57,65.63,22579.0,64.4948,64.5932,64.4948,64.5539,22579.0
2025-01-07 13:10:00,65.63,65.67,65.55,65.67,43970.0,64.5539,64.5932,64.4752,64.5932,43970.0
2025-01-07 13:20:00,65.67,65.76,65.66,65.75,10200.0,64.5932,64.6817,64.5834,64.6719,10200.0
2025-01-07 13:30:00,65.75,65.79,65.67,65.69,13384.0,64.6719,64.7112,64.5932,64.6129,13384.0
2025-01-07 13:40:00,65.69,65.73,65.67,65.7,11755.0,64.6129,64.6522,64.5932,64.6227,11755.0
2025-01-07 13:50:00,65.71,65.71,65.61,65.66,17926.0,64.6326,64.6326,64.5342,64.5834,17926.0
2025-01-07 14:00:00,65.66,65.69,65.6,65.6,10910.0,64.5834,64.6129,64.5244,64.5244,10910.0
2025-01-07 14:10:00,65.61,65.67,65.58,65.63,16446.0,64.5342,64.5932,64.5047,64.5539,16446.0
2025-01-07 14:20:00,65.63,65.66,65.6,65.61,8788.0,64.5539,64.5834,64.5244,64.5342,8788.0
2025-01-07 14:30:00,65.61,65.62,65.56,65.56,10870.0,64.5342,64.544,64.485,64.485,10870.0
2025-01-07 14:40:00,65.56,65.61,65.54,65.58,14354.0,64.485,64.5342,64.4653,64.5047,14354.0
2025-01-07 14:50:00,65.57,65.57,65.46,65.51,24237.0,64.4948,64.4948,64.3866,64.4358,24237.0
2025-01-07 15:00:00,65.5,65.54,65.43,65.53,17846.0,64.426,64.4653,64.3571,64.4555,17846.0
2025-01-07 15:10:00,65.53,65.62,65.5,65.54,20911.0,64.4555,64.544,64.426,64.4653,20911.0
2025-01-07 15:20:00,65.53,65.56,65.48,65.52,24239.0,64.4555,64.485,64.4063,64.4457,24239.0
2025-01-07 15:30:00,65.52,65.55,65.43,65.47,33421.0,64.4457,64.4752,64.3571,64.3965,33421.0
2025-01-07 15:40:00,65.47,65.56,65.4,65.41,54349.0,64.3965,64.485,64.3276,64.3375,54349.0
2025-01-07 15:50:00,65.4,65.65,65.34,65.64,276866.0,64.3276,64.5735,64.2686,64.5637,276866.0
2025-01-08 09:30:00,65.54,65.92,65.41,65.89,71257.0,64.4653,64.8391,64.3375,64.8096,71257.0
2025-01-08 09:40:00,65.8,65.91,65.34,65.46,20772.0,64.7211,64.8293,64.2686,64.3866,20772.0
2025-01-08 09:50:00,65.47,65.5,65.16,65.22,26074.0,64.3965,64.426,64.0916,64.1506,26074.0
2025-01-08 10:00:00,65.2,65.38,65.05,65.34,35452.0,64.1309,64.308,63.9834,64.2686,35452.0
2025-01-08 10:10:00,65.37,65.83,65.35,65.61,63529.0,64.2981,64.7506,64.2785,64.5342,63529.0
2025-01-08 10:20:00,65.59,65.66,65.48,65.56,8857.0,64.5145,64.5834,64.4063,64.485,8857.0
2025-01-08 10:30:00,65.56,65.65,65.51,65.56,13829.0,64.485,64.5735,64.4358,64.485,13829.0
2025-01-08 10:40:00,65.56,65.69,65.53,65.67,14377.0,64.485,64.6129,64.4555,64.5932,14377.0
2025-01-08 10:50:00,65.68,65.87,65.68,65.86,23167.0,64.603,64.7899,64.603,64.7801,23167.0
2025-01-08 11:00:00,65.87,65.99,65.84,65.94,17494.0,64.7899,64.908,64.7604,64.8588,17494.0
2025-01-08 11:10:00,65.91,65.99,65.85,65.99,10462.0,64.8293,64.908,64.7703,64.908,10462.0
2025-01-08 11:20:00,65.98,66.01,65.88,65.96,11561.0,64.8981,64.9276,64.7998,64.8785,11561.0
2025-01-08 11:30:00,65.95,66.11,65.91,66.1,19450.0,64.8686,65.026,64.8293,65.0162,19450.0
2025-01-08 11:40:00,66.09,66.11,66.0,66.06,11388.0,65.0063,65.026,64.9178,64.9768,11388.0
2025-01-08 11:50:00,66.08,66.1,65.91,65.91,15243.0,64.9965,65.0162,64.8293,64.8293,15243.0
2025-01-08 12:00:00,65.92,65.97,65.79,65.81,14111.0,64.8391,64.8883,64.7112,64.7309,14111.0
2025-01-08 12:10:00,65.8,65.85,65.79,65.82,11751.0,64.7211,64.7703,64.7112,64.7407,11751.0
2025-01-08 12:20:00,65.81,65.88,65.74,65.78,17975.0,64.7309,64.7998,64.6621,64.7014,17975.0
2025-01-08 12:30:00,65.78,65.81,65.61,65.64,20508.0,64.7014,64.7309,64.5342,64.5637,20508.0
2025-01-08 12:40:00,65.65,65.77,65.65,65.71,17606.0,64.5735,64.6916,64.5735,64.6326,17606.0
2025-01-08 12:50:00,65.71,65.81,65.64,65.81,11670.0,64.6326,64.7309,64.5637,64.7309,11670.0
2025-01-08 13:00:00,65.81,65.91,65.78,65.86,25102.0,64.7309,64.8293,64.7014,64.7801,25102.0
2025-01-08 13:10:00,65.86,65.86,65.72,65.73,15109.0,64.7801,64.7801,64.6424,64.6522,15109.0
2025-01-08 13:20:00,65.72,65.78,65.68,65.74,8175.0,64.6424,64.7014,64.603,64.6621,8175.0
2025-01-08 13:30:00,65.76,65.82,65.75,65.8,19080.0,64.6817,64.7407,64.6719,64.7211,19080.0
2025-01-08 13:40:00,65.8,65.81,65.71,65.72,12382.0,64.7211,64.7309,64.6326,64.6424,12382.0
2025-01-08 13:50:00,65.72,65.73,65.62,65.67,14661.0,64.6424,64.6522,64.544,64.5932,14661.0
2025-01-08 14:00:00,65.67,65.79,65.66,65.77,13970.0,64.5932,64.7112,64.5834,64.6916,13970.0
2025-01-08 14:10:00,65.77,65.83,65.73,65.82,19406.0,64.6916,64.7506,64.6522,64.7407,19406.0
2025-01-08 14:20:00,65.81,65.93,65.8,65.91,22752.0,64.7309,64.8489,64.7211,64.8293,22752.0
2025-01-08 14:30:00,65.9,65.92,65.82,65.89,19910.0,64.8194,64.8391,64.7407,64.8096,19910.0
2025-01-08 14:40:00,65.89,65.91,65.83,65.83,28573.0,64.8096,64.8293,64.7506,64.7506,28573.0
2025-01-08 14:50:00,65.83,65.89,65.82,65.87,17243.0,64.7506,64.8096,64.7407,64.7899,17243.0
2025-01-08 15:00:00,65.88,66.04,65.88,65.99,19374.0,64.7998,64.9571,64.7998,64.908,19374.0
2025-01-08 15:10:00,66.01,66.14,66.01,66.11,15288.0,64.9276,65.0555,64.9276,65.026,15288.0
2025-01-08 15:20:00,66.12,66.27,66.12,66.21,82354.0,65.0358,65.1834,65.0358,65.1244,82354.0
2025-01-08 15:30:00,66.21,66.24,66.17,66.22,35116.0,65.1244,65.1539,65.085,65.1342,35116.0
2025-01-08 15:40:00,66.21,66.29,66.2,66.29,48931.0,65.1244,65.203,65.1145,65.203,48931.0
2025-01-08 15:50:00,66.29,66.44,66.29,66.39,226372.0,65.203,65.3506,65.203,65.3014,226372.0
2025-01-10 09:30:00,66.04,66.04,65.43,65.43,115799.0,64.9571,64.9571,64.3571,64.3571,115799.0
2025-01-10 09:40:00,65.48,65.62,65.2,65.31,115241.0,64.4063,64.544,64.1309,64.2391,115241.0
2025-01-10 09:50:00,65.28,65.31,64.63,64.67,167839.0,64.2096,64.2391,63.5703,63.6096,167839.0
2025-01-10 10:00:00,64.72,64.92,64.33,64.69,144056.0,63.6588,63.8555,63.2752,63.6293,144056.0
2025-01-10 10:10:00,64.7,64.76,64.29,64.32,96933.0,63.6391,63.6981,63.2358,63.2653,96933.0
2025-01-10 10:20:00,64.36,64.38,63.82,63.85,99576.0,63.3047,63.3244,62.7735,62.803,99576.0
2025-01-10 10:30:00,63.82,64.12,63.48,63.48,252068.0,62.7735,63.0686,62.4391,62.4391,252068.0
2025-01-10 10:40:00,63.44,63.77,63.2,63.56,110688.0,62.3998,62.7244,62.1637,62.5178,110688.0
2025-01-10 10:50:00,63.57,63.75,63.41,63.46,75197.0,62.5276,62.7047,62.3703,62.4194,75197.0
2025-01-10 11:00:00,63.47,63.47,63.11,63.25,87582.0,62.4293,62.4293,62.0752,62.2129,87582.0
2025-01-10 11:10:00,63.25,63.45,63.04,63.1,70876.0,62.2129,62.4096,62.0063,62.0653,70876.0
2025-01-10 11:20:00,63.1,63.17,62.96,62.99,32130.0,62.0653,62.1342,61.9276,61.9572,32130.0
2025-01-10 11:30:00,62.99,62.99,62.79,62.82,56302.0,61.9572,61.9572,61.7604,61.7899,56302.0
2025-01-10 11:40:00,62.82,62.98,62.72,62.77,46119.0,61.7899,61.9473,61.6916,61.7408,46119.0
2025-01-10 11:50:00,62.78,62.91,62.72,62.79,51481.0,61.7506,61.8785,61.6916,61.7604,51481.0
2025-01-10 12:00:00,62.78,62.81,62.65,62.72,42401.0,61.7506,61.7801,61.6227,61.6916,42401.0
2025-01-10 12:10:00,62.72,62.98,62.7,62.95,54302.0,61.6916,61.9473,61.6719,61.9178,54302.0
2025-01-10 12:20:00,62.94,62.96,62.76,62.87,35523.0,61.908,61.9276,61.7309,61.8391,35523.0
2025-01-10 12:30:00,62.87,62.89,62.6,62.6,45742.0,61.8391,61.8588,61.5735,61.5735,45742.0
2025-01-10 12:40:00,62.59,62.81,62.58,62.78,30137.0,61.5637,61.7801,61.5539,61.7506,30137.0
2025-01-10 12:50:00,62.77,62.87,62.68,62.87,63193.0,61.7408,61.8391,61.6522,61.8391,63193.0
2025-01-10 13:00:00,62.88,62.96,62.8,62.92,35209.0,61.849,61.9276,61.7703,61.8883,35209.0
2025-01-10 13:10:00,62.91,63.57,62.91,63.43,79604.0,61.8785,62.5276,61.8785,62.3899,79604.0
2025-01-10 13:20:00,63.45,63.56,63.3,63.46,68692.0,62.4096,62.5178,62.2621,62.4194,68692.0
2025-01-10 13:30:00,63.43,63.49,63.26,63.45,56916.0,62.3899,62.449,62.2227,62.4096,56916.0
2025-01-10 13:40:00,63.45,63.48,63.33,63.41,33254.0,62.4096,62.4391,62.2916,62.3703,33254.0
2025-01-10 13:50:00,63.42,63.5,63.37,63.49,51148.0,62.3801,62.4588,62.3309,62.449,51148.0
2025-01-10 14:00:00,63.49,63.51,63.36,63.36,39795.0,62.449,62.4686,62.3211,62.3211,39795.0
2025-01-10 14:10:00,63.37,63.37,63.24,63.32,39132.0,62.3309,62.3309,62.2031,62.2817,39132.0
2025-01-10 14:20:00,63.31,63.46,63.25,63.42,53186.0,62.2719,62.4194,62.2129,62.3801,53186.0
2025-01-10 14:30:00,63.42,63.42,63.24,63.33,39679.0,62.3801,62.3801,62.2031,62.2916,39679.0
2025-01-10 14:40:00,63.33,63.37,63.26,63.31,46328.0,62.2916,62.3309,62.2227,62.2719,46328.0
2025-01-10 14:50:00,63.3,63.48,63.3,63.39,45676.0,62.2621,62.4391,62.2621,62.3506,45676.0
2025-01-10 15:00:00,63.39,63.52,63.32,63.5,49973.0,62.3506,62.4785,62.2817,62.4588,49973.0
2025-01-10 15:10:00,63.49,63.52,63.21,63.26,49639.0,62.449,62.4785,62.1735,62.2227,49639.0
2025-01-10 15:20:00,63.27,63.51,63.27,63.49,58423.0,62.2326,62.4686,62.2326,62.449,58423.0
2025-01-10 15:30:00,63.49,63.53,63.37,63.43,79473.0,62.449,62.4883,62.3309,62.3899,79473.0
2025-01-10 15:40:00,63.42,63.49,63.33,63.38,75309.0,62.3801,62.449,62.2916,62.3408,75309.0
2025-01-10 15:50:00,63.37,63.44,63.27,63.37,404887.0,62.3309,62.3998,62.2326,62.3309,404887.0
2025-01-13 09:30:00,63.79,64.14,63.61,63.66,102010.0,62.744,63.0883,62.567,62.6162,102010.0
2025-01-13 09:40:00,63.66,63.79,63.42,63.5,28765.0,62.6162,62.744,62.3801,62.4588,28765.0
2025-01-13 09:50:00,63.52,63.64,63.29,63.5,22306.0,62.4785,62.5965,62.2522,62.4588,22306.0
2025-01-13 10:00:00,63.5,63.65,63.37,63.37,36244.0,62.4588,62.6063,62.3309,62.3309,36244.0
2025-01-13 10:10:00,63.39,63.48,63.33,63.35,17013.0,62.3506,62.4391,62.2916,62.3112,17013.0
2025-01-13 10:20:00,63.35,63.57,63.35,63.56,23690.0,62.3112,62.5276,62.3112,62.5178,23690.0
2025-01-13 10:30:00,63.55,63.61,63.45,63.46,29664.0,62.508,62.567,62.4096,62.4194,29664.0
2025-01-13 10:40:00,63.47,63.62,63.44,63.51,16842.0,62.4293,62.5768,62.3998,62.4686,16842.0
2025-01-13 10:50:00,63.51,63.58,63.43,63.55,30084.0,62.4686,62.5375,62.3899,62.508,30084.0
2025-01-13 11:00:00,63.55,63.55,63.3,63.32,63345.0,62.508,62.508,62.2621,62.2817,63345.0
2025-01-13 11:10:00,63.31,63.36,63.22,63.29,16935.0,62.2719,62.3211,62.1834,62.2522,16935.0
2025-01-13 11:20:00,63.3,63.38,63.17,63.2,29810.0,62.2621,62.3408,62.1342,62.1637,29810.0
2025-01-13 11:30:00,63.21,63.27,63.13,63.2,17732.0,62.1735,62.2326,62.0949,62.1637,17732.0
2025-01-13 11:40:00,63.21,63.3,63.16,63.18,20320.0,62.1735,62.2621,62.1244,62.144,20320.0
2025-01-13 11:50:00,63.18,63.23,63.13,63.21,15610.0,62.144,62.1932,62.0949,62.1735,15610.0
2025-01-13 12:00:00,63.2,63.5,63.2,63.48,19527.0,62.1637,62.4588,62.1637,62.4391,19527.0
2025-01-13 12:10:00,63.46,63.48,63.37,63.44,15911.0,62.4194,62.4391,62.3309,62.3998,15911.0
2025-01-13 12:20:00,63.45,63.52,63.44,63.45,16403.0,62.4096,62.4785,62.3998,62.4096,16403.0
2025-01-13 12:30:00,63.46,63.5,63.38,63.45,19826.0,62.4194,62.4588,62.3408,62.4096,19826.0
2025-01-13 12:40:00,63.44,63.53,63.42,63.51,25885.0,62.3998,62.4883,62.3801,62.4686,25885.0
2025-01-13 12:50:00,63.53,63.67,63.47,63.66,28887.0,62.4883,62.626,62.4293,62.6162,28887.0
2025-01-13 13:00:00,63.64,63.74,63.61,63.7,22257.0,62.5965,62.6949,62.567,62.6555,22257.0
2025-01-13 13:10:00,63.71,63.74,63.63,63.64,20313.0,62.6653,62.6949,62.5867,62.5965,20313.0
2025-01-13 13:20:00,63.64,63.73,63.59,63.73,19111.0,62.5965,62.685,62.5473,62.685,19111.0
2025-01-13 13:30:00,63.75,63.9,63.73,63.81,59160.0,62.7047,62.8522,62.685,62.7637,59160.0
2025-01-13 13:40:00,63.8,63.86,63.76,63.8,40231.0,62.7539,62.8129,62.7145,62.7539,40231.0
2025-01-13 13:50:00,63.81,63.91,63.8,63.91,24596.0,62.7637,62.8621,62.7539,62.8621,24596.0
2025-01-13 14:00:00,63.9,63.92,63.78,63.9,37623.0,62.8522,62.8719,62.7342,62.8522,37623.0
2025-01-13 14:10:00,63.9,63.93,63.83,63.9,29122.0,62.8522,62.8817,62.7834,62.8522,29122.0
2025-01-13 14:20:00,63.9,63.93,63.84,63.9,28045.0,62.8522,62.8817,62.7932,62.8522,28045.0
2025-01-13 14:30:00,63.9,63.92,63.83,63.84,24454.0,62.8522,62.8719,62.7834,62.7932,24454.0
2025-01-13 14:40:00,63.84,63.89,63.81,63.85,25039.0,62.7932,62.8424,62.7637,62.803,25039.0
2025-01-13 14:50:00,63.84,63.88,63.81,63.82,27882.0,62.7932,62.8326,62.7637,62.7735,27882.0
2025-01-13 15:00:00,63.82,64.02,63.74,63.96,45054.0,62.7735,62.9703,62.6949,62.9112,45054.0
2025-01-13 15:10:00,63.97,64.0,63.92,63.94,30801.0,62.9211,62.9506,62.8719,62.8916,30801.0
2025-01-13 15:20:00,63.95,63.98,63.8,63.81,39134.0,62.9014,62.9309,62.7539,62.7637,39134.0
2025-01-13 15:30:00,63.82,63.83,63.74,63.79,52062.0,62.7735,62.7834,62.6949,62.744,52062.0
2025-01-13 15:40:00,63.79,63.83,63.66,63.68,55983.0,62.744,62.7834,62.6162,62.6358,55983.0
2025-01-13 15:50:00,63.68,63.8,63.57,63.62,300644.0,62.6358,62.7539,62.5276,62.5768,300644.0
2025-01-14 09:30:00,63.43,63.77,63.21,63.73,80031.0,62.3899,62.7244,62.1735,62.685,80031.0
2025-01-14 09:40:00,63.76,63.84,63.6,63.67,39499.0,62.7145,62.7932,62.5571,62.626,39499.0
2025-01-14 09:50:00,63.66,63.74,63.6,63.67,16450.0,62.6162,62.6949,62.5571,62.626,16450.0
2025-01-14 10:00:00,63.69,64.0,63.68,63.9,48642.0,62.6457,62.9506,62.6358,62.8522,48642.0
2025-01-14 10:10:00,63.94,64.0,63.76,63.85,21047.0,62.8916,62.9506,62.7145,62.803,21047.0
2025-01-14 10:20:00,63.83,63.91,63.78,63.87,19731.0,62.7834,62.8621,62.7342,62.8227,19731.0
2025-01-14 10:30:00,63.88,63.97,63.84,63.9,21286.0,62.8326,62.9211,62.7932,62.8522,21286.0
2025-01-14 10:40:00,63.88,64.02,63.81,63.82,22061.0,62.8326,62.9703,62.7637,62.7735,22061.0
2025-01-14 10:50:00,63.82,63.95,63.77,63.88,22291.0,62.7735,62.9014,62.7244,62.8326,22291.0
2025-01-14 11:00:00,63.88,63.88,63.72,63.72,17290.0,62.8326,62.8326,62.6752,62.6752,17290.0
2025-01-14 11:10:00,63.74,63.84,63.7,63.78,16441.0,62.6949,62.7932,62.6555,62.7342,16441.0
2025-01-14 11:20:00,63.8,63.84,63.74,63.77,18697.0,62.7539,62.7932,62.6949,62.7244,18697.0
2025-01-14 11:30:00,63.76,63.81,63.71,63.73,19454.0,62.7145,62.7637,62.6653,62.685,19454.0
2025-01-14 11:40:00,63.71,63.71,63.53,63.53,25187.0,62.6653,62.6653,62.4883,62.4883,25187.0
2025-01-14 11:50:00,63.52,63.57,63.49,63.53,18343.0,62.4785,62.5276,62.449,62.4883,18343.0
2025-01-14 12:00:00,63.53,63.64,63.52,63.62,9436.0,62.4883,62.5965,62.4785,62.5768,9436.0
2025-01-14 12:10:00,63.63,63.64,63.58,63.63,10717.0,62.5867,62.5965,62.5375,62.5867,10717.0
2025-01-14 12:20:00,63.64,63.72,63.63,63.66,14874.0,62.5965,62.6752,62.5867,62.6162,14874.0
2025-01-14 12:30:00,63.65,63.65,63.53,63.65,16061.0,62.6063,62.6063,62.4883,62.6063,16061.0
2025-01-14 12:40:00,63.65,63.73,63.64,63.73,17343.0,62.6063,62.685,62.5965,62.685,17343.0
2025-01-14 12:50:00,63.74,63.78,63.73,63.76,19051.0,62.6949,62.7342,62.685,62.7145,19051.0
2025-01-14 13:00:00,63.76,63.93,63.76,63.91,21653.0,62.7145,62.8817,62.7145,62.8621,21653.0
2025-01-14 13:10:00,63.91,63.95,63.87,63.93,52601.0,62.8621,62.9014,62.8227,62.8817,52601.0
2025-01-14 13:20:00,63.93,63.97,63.9,63.93,19366.0,62.8817,62.9211,62.8522,62.8817,19366.0
2025-01-14 13:30:00,63.92,64.05,63.91,64.03,18479.0,62.8719,62.9998,62.8621,62.9801,18479.0
2025-01-14 13:40:00,64.03,64.14,64.01,64.14,14818.0,62.9801,63.0883,62.9604,63.0883,14818.0
2025-01-14 13:50:00,64.13,64.16,64.11,64.14,14015.0,63.0785,63.108,63.0588,63.0883,14015.0
2025-01-14 14:00:00,64.13,64.13,64.04,64.06,26956.0,63.0785,63.0785,62.9899,63.0096,26956.0
2025-01-14 14:10:00,64.05,64.15,64.03,64.12,18966.0,62.9998,63.0981,62.9801,63.0686,18966.0
2025-01-14 14:20:00,64.13,64.14,64.02,64.03,26519.0,63.0785,63.0883,62.9703,62.9801,26519.0
2025-01-14 14:30:00,64.05,64.17,64.03,64.09,23393.0,62.9998,63.1178,62.9801,63.0391,23393.0
2025-01-14 14:40:00,64.09,64.11,64.04,64.09,20995.0,63.0391,63.0588,62.9899,63.0391,20995.0
2025-01-14 14:50:00,64.09,64.18,64.03,64.16,35398.0,63.0391,63.1276,62.9801,63.108,35398.0
2025-01-14 15:00:00,64.16,64.18,64.0,64.02,35436.0,63.108,63.1276,62.9506,62.9703,35436.0
2025-01-14 15:10:00,64.03,64.21,64.0,64.13,53728.0,62.9801,63.1571,62.9506,63.0785,53728.0
2025-01-14 15:20:00,64.13,64.28,64.13,64.25,29860.0,63.0785,63.226,63.0785,63.1965,29860.0
2025-01-14 15:30:00,64.26,64.28,64.17,64.24,28849.0,63.2063,63.226,63.1178,63.1867,28849.0
2025-01-14 15:40:00,64.24,64.27,64.17,64.22,32711.0,63.1867,63.2162,63.1178,63.167,32711.0
2025-01-14 15:50:00,64.22,64.29,64.06,64.08,275367.0,63.167,63.2358,63.0096,63.0293,275367.0
2025-01-15 09:30:00,65.01,65.47,64.79,65.34,91819.0,63.944,64.3965,63.7276,64.2686,91819.0
2025-01-15 09:40:00,65.43,65.54,65.32,65.47,38804.0,64.3571,64.4653,64.2489,64.3965,38804.0
2025-01-15 09:50:00,65.45,65.49,65.3,65.36,38312.0,64.3768,64.4162,64.2293,64.2883,38312.0
2025-01-15 10:00:00,65.34,65.36,65.21,65.23,79505.0,64.2686,64.2883,64.1407,64.1604,79505.0
2025-01-15 10:10:00,65.25,65.28,65.16,65.16,14015.0,64.1801,64.2096,64.0916,64.0916,14015.0
2025-01-15 10:20:00,65.17,65.34,65.16,65.22,26517.0,64.1014,64.2686,64.0916,64.1506,26517.0
2025-01-15 10:30:00,65.22,65.22,65.05,65.06,13900.0,64.1506,64.1506,63.9834,63.9932,13900.0
2025-01-15 10:40:00,65.06,65.1,64.97,64.98,22587.0,63.9932,64.0326,63.9047,63.9145,22587.0
2025-01-15 10:50:00,64.98,65.01,64.87,64.95,26430.0,63.9145,63.944,63.8063,63.885,26430.0
2025-01-15 11:00:00,64.92,65.02,64.87,65.01,27814.0,63.8555,63.9539,63.8063,63.944,27814.0
2025-01-15 11:10:00,65.02,65.03,64.86,64.89,20696.0,63.9539,63.9637,63.7965,63.826,20696.0
2025-01-15 11:20:00,64.87,64.93,64.85,64.9,9974.0,63.8063,63.8653,63.7867,63.8358,9974.0
2025-01-15 11:30:00,64.88,64.91,64.8,64.82,15007.0,63.8162,63.8457,63.7375,63.7571,15007.0
2025-01-15 11:40:00,64.83,64.89,64.81,64.84,11286.0,63.767,63.826,63.7473,63.7768,11286.0
2025-01-15 11:50:00,64.84,64.96,64.82,64.93,13857.0,63.7768,63.8948,63.7571,63.8653,13857.0
2025-01-15 12:00:00,64.93,64.96,64.88,64.9,15141.0,63.8653,63.8948,63.8162,63.8358,15141.0
2025-01-15 12:10:00,64.89,64.95,64.84,64.87,17611.0,63.826,63.885,63.7768,63.8063,17611.0
2025-01-15 12:20:00,64.86,64.89,64.85,64.89,15546.0,63.7965,63.826,63.7867,63.826,15546.0
2025-01-15 12:30:00,64.89,64.9,64.85,64.88,11851.0,63.826,63.8358,63.7867,63.8162,11851.0
2025-01-15 12:40:00,64.87,64.89,64.83,64.84,18816.0,63.8063,63.826,63.767,63.7768,18816.0
2025-01-15 12:50:00,64.83,64.86,64.77,64.78,21992.0,63.767,63.7965,63.708,63.7178,21992.0
2025-01-15 13:00:00,64.79,64.83,64.75,64.75,16624.0,63.7276,63.767,63.6883,63.6883,16624.0
2025-01-15 13:10:00,64.76,64.82,64.75,64.81,19020.0,63.6981,63.7571,63.6883,63.7473,19020.0
2025-01-15 13:20:00,64.81,64.83,64.76,64.77,16892.0,63.7473,63.767,63.6981,63.708,16892.0
2025-01-15 13:30:00,64.76,64.85,64.74,64.84,24594.0,63.6981,63.7867,63.6785,63.7768,24594.0
2025-01-15 13:40:00,64.83,64.87,64.79,64.82,18541.0,63.767,63.8063,63.7276,63.7571,18541.0
2025-01-15 13:50:00,64.82,64.87,64.81,64.83,20169.0,63.7571,63.8063,63.7473,63.767,20169.0
2025-01-15 14:00:00,64.83,64.86,64.79,64.8,17593.0,63.767,63.7965,63.7276,63.7375,17593.0
2025-01-15 14:10:00,64.8,64.81,64.75,64.77,17703.0,63.7375,63.7473,63.6883,63.708,17703.0
2025-01-15 14:20:00,64.78,64.84,64.76,64.82,27929.0,63.7178,63.7768,63.6981,63.7571,27929.0
2025-01-15 14:30:00,64.82,64.86,64.81,64.83,23027.0,63.7571,63.7965,63.7473,63.767,23027.0
2025-01-15 14:40:00,64.84,64.85,64.8,64.83,13858.0,63.7768,63.7867,63.7375,63.767,13858.0
2025-01-15 14:50:00,64.83,64.9,64.81,64.87,24834.0,63.767,63.8358,63.7473,63.8063,24834.0
2025-01-15 15:00:00,64.87,64.99,64.86,64.95,24699.0,63.8063,63.9244,63.7965,63.885,24699.0
2025-01-15 15:10:00,64.97,65.02,64.89,64.89,30600.0,63.9047,63.9539,63.826,63.826,30600.0
2025-01-15 15:20:00,64.89,64.94,64.88,64.92,30996.0,63.826,63.8752,63.8162,63.8555,30996.0
2025-01-15 15:30:00,64.92,64.98,64.89,64.95,34424.0,63.8555,63.9145,63.826,63.885,34424.0
2025-01-15 15:40:00,64.94,64.94,64.83,64.84,48435.0,63.8752,63.8752,63.767,63.7768,48435.0
2025-01-15 15:50:00,64.83,65.01,64.82,64.92,274249.0,63.767,63.944,63.7571,63.8555,274249.0
2025-01-16 09:30:00,64.76,65.33,64.6,65.31,71814.0,63.6981,64.2588,63.5408,64.2391,71814.0
2025-01-16 09:40:00,65.29,65.34,65.21,65.29,20857.0,64.2194,64.2686,64.1407,64.2194,20857.0
2025-01-16 09:50:00,65.28,65.36,65.14,65.19,48598.0,64.2096,64.2883,64.0719,64.1211,48598.0
2025-01-16 10:00:00,65.22,65.27,65.05,65.26,29450.0,64.1506,64.1998,63.9834,64.1899,29450.0
2025-01-16 10:10:00,65.26,65.37,65.21,65.28,45280.0,64.1899,64.2981,64.1407,64.2096,45280.0
2025-01-16 10:20:00,65.26,65.29,65.17,65.29,34725.0,64.1899,64.2194,64.1014,64.2194,34725.0
2025-01-16 10:30:00,65.29,65.35,65.16,65.21,13289.0,64.2194,64.2785,64.0916,64.1407,13289.0
2025-01-16 10:40:00,65.2,65.32,65.1,65.31,19324.0,64.1309,64.2489,64.0326,64.2391,19324.0
2025-01-16 10:50:00,65.32,65.44,65.3,65.4,15096.0,64.2489,64.367,64.2293,64.3276,15096.0
2025-01-16 11:00:00,65.4,65.56,65.37,65.56,21881.0,64.3276,64.485,64.2981,64.485,21881.0
2025-01-16 11:10:00,65.56,65.61,65.4,65.4,17060.0,64.485,64.5342,64.3276,64.3276,17060.0
2025-01-16 11:20:00,65.4,65.51,65.39,65.48,16462.0,64.3276,64.4358,64.3178,64.4063,16462.0
2025-01-16 11:30:00,65.47,65.68,65.44,65.67,18037.0,64.3965,64.603,64.367,64.5932,18037.0
2025-01-16 11:40:00,65.67,65.82,65.65,65.81,29704.0,64.5932,64.7407,64.5735,64.7309,29704.0
2025-01-16 11:50:00,65.81,65.82,65.7,65.72,31387.0,64.7309,64.7407,64.6227,64.6424,31387.0
2025-01-16 12:00:00,65.71,65.89,65.7,65.81,41613.0,64.6326,64.8096,64.6227,64.7309,41613.0
2025-01-16 12:10:00,65.81,65.83,65.59,65.59,16258.0,64.7309,64.7506,64.5145,64.5145,16258.0
2025-01-16 12:20:00,65.59,65.67,65.58,65.65,14048.0,64.5145,64.5932,64.5047,64.5735,14048.0
2025-01-16 12:30:00,65.66,65.68,65.62,65.62,12211.0,64.5834,64.603,64.544,64.544,12211.0
2025-01-16 12:40:00,65.62,65.63,65.56,65.63,14666.0,64.544,64.5539,64.485,64.5539,14666.0
2025-01-16 12:50:00,65.63,65.63,65.5,65.51,13916.0,64.5539,64.5539,64.426,64.4358,13916.0
2025-01-16 13:00:00,65.51,65.66,65.5,65.66,15931.0,64.4358,64.5834,64.426,64.5834,15931.0
2025-01-16 13:10:00,65.67,65.74,65.65,65.74,20160.0,64.5932,64.6621,64.5735,64.6621,20160.0
2025-01-16 13:20:00,65.74,65.77,65.73,65.75,11835.0,64.6621,64.6916,64.6522,64.6719,11835.0
2025-01-16 13:30:00,65.74,65.74,65.66,65.67,19027.0,64.6621,64.6621,64.5834,64.5932,19027.0
2025-01-16 13:40:00,65.67,65.74,65.58,65.62,20595.0,64.5932,64.6621,64.5047,64.544,20595.0
2025-01-16 13:50:00,65.63,65.63,65.46,65.48,31032.0,64.5539,64.5539,64.3866,64.4063,31032.0
2025-01-16 14:00:00,65.48,65.5,65.43,65.5,42145.0,64.4063,64.426,64.3571,64.426,42145.0
2025-01-16 14:10:00,65.49,65.54,65.44,65.51,36845.0,64.4162,64.4653,64.367,64.4358,36845.0
2025-01-16 14:20:00,65.51,65.54,65.4,65.48,31808.0,64.4358,64.4653,64.3276,64.4063,31808.0
2025-01-16 14:30:00,65.49,65.56,65.46,65.53,35599.0,64.4162,64.485,64.3866,64.4555,35599.0
2025-01-16 14:40:00,65.53,65.56,65.45,65.48,53408.0,64.4555,64.485,64.3768,64.4063,53408.0
2025-01-16 14:50:00,65.47,65.63,65.46,65.56,30749.0,64.3965,64.5539,64.3866,64.485,30749.0
2025-01-16 15:00:00,65.57,65.62,65.56,65.58,24946.0,64.4948,64.544,64.485,64.5047,24946.0
2025-01-16 15:10:00,65.58,65.63,65.53,65.59,22599.0,64.5047,64.5539,64.4555,64.5145,22599.0
2025-01-16 15:20:00,65.59,65.63,65.53,65.57,61807.0,64.5145,64.5539,64.4555,64.4948,61807.0
2025-01-16 15:30:00,65.59,65.77,65.59,65.73,47357.0,64.5145,64.6916,64.5145,64.6522,47357.0
2025-01-16 15:40:00,65.73,66.0,65.73,65.97,96040.0,64.6522,64.9178,64.6522,64.8883,96040.0
2025-01-16 15:50:00,65.96,66.21,65.92,66.2,411656.0,64.8785,65.1244,64.8391,65.1145,411656.0
2025-01-17 09:30:00,66.36,66.53,65.93,66.26,462520.0,65.2719,65.4391,64.8489,65.1735,462520.0
2025-01-17 09:40:00,66.28,66.59,66.28,66.44,32979.0,65.1932,65.4981,65.1932,65.3506,32979.0
2025-01-17 09:50:00,66.43,66.47,66.3,66.39,20273.0,65.3407,65.3801,65.2129,65.3014,20273.0
2025-01-17 10:00:00,66.4,66.59,66.4,66.59,27746.0,65.3112,65.4981,65.3112,65.4981,27746.0
2025-01-17 10:10:00,66.59,66.63,66.46,66.57,38671.0,65.4981,65.5375,65.3703,65.4784,38671.0
2025-01-17 10:20:00,66.6,66.71,66.6,66.71,26862.0,65.508,65.6162,65.508,65.6162,26862.0
2025-01-17 10:30:00,66.71,66.74,66.52,66.52,24522.0,65.6162,65.6457,65.4293,65.4293,24522.0
2025-01-17 10:40:00,66.52,66.53,66.44,66.44,17228.0,65.4293,65.4391,65.3506,65.3506,17228.0
2025-01-17 10:50:00,66.46,66.53,66.45,66.48,20981.0,65.3703,65.4391,65.3604,65.3899,20981.0
2025-01-17 11:00:00,66.48,66.57,66.46,66.57,14949.0,65.3899,65.4784,65.3703,65.4784,14949.0
2025-01-17 11:10:00,66.57,66.67,66.52,66.58,25149.0,65.4784,65.5768,65.4293,65.4883,25149.0
2025-01-17 11:20:00,66.6,66.74,66.59,66.66,24671.0,65.508,65.6457,65.4981,65.567,24671.0
2025-01-17 11:30:00,66.66,66.8,66.64,66.68,39356.0,65.567,65.7047,65.5473,65.5866,39356.0
2025-01-17 11:40:00,66.69,66.76,66.65,66.73,26146.0,65.5965,65.6653,65.5571,65.6358,26146.0
2025-01-17 11:50:00,66.73,66.73,66.62,66.7,20172.0,65.6358,65.6358,65.5276,65.6063,20172.0
2025-01-17 12:00:00,66.72,66.77,66.64,66.77,33560.0,65.626,65.6752,65.5473,65.6752,33560.0
2025-01-17 12:10:00,66.77,66.85,66.73,66.82,42704.0,65.6752,65.7539,65.6358,65.7243,42704.0
2025-01-17 12:20:00,66.81,66.81,66.75,66.78,18827.0,65.7145,65.7145,65.6555,65.685,18827.0
2025-01-17 12:30:00,66.79,66.89,66.77,66.87,31048.0,65.6948,65.7932,65.6752,65.7735,31048.0
2025-01-17 12:40:00,66.86,66.86,66.8,66.83,28850.0,65.7637,65.7637,65.7047,65.7342,28850.0
2025-01-17 12:50:00,66.84,66.86,66.79,66.82,29600.0,65.744,65.7637,65.6948,65.7243,29600.0
2025-01-17 13:00:00,66.82,66.83,66.67,66.72,26235.0,65.7243,65.7342,65.5768,65.626,26235.0
2025-01-17 13:10:00,66.73,66.81,66.71,66.72,26709.0,65.6358,65.7145,65.6162,65.626,26709.0
2025-01-17 13:20:00,66.73,66.81,66.71,66.73,37423.0,65.6358,65.7145,65.6162,65.6358,37423.0
2025-01-17 13:30:00,66.73,66.73,66.63,66.63,31381.0,65.6358,65.6358,65.5375,65.5375,31381.0
2025-01-17 13:40:00,66.62,66.65,66.57,66.64,35575.0,65.5276,65.5571,65.4784,65.5473,35575.0
2025-01-17 13:50:00,66.63,66.72,66.62,66.68,27059.0,65.5375,65.626,65.5276,65.5866,27059.0
2025-01-17 14:00:00,66.69,66.7,66.63,66.69,36143.0,65.5965,65.6063,65.5375,65.5965,36143.0
2025-01-17 14:10:00,66.69,66.71,66.63,66.66,27538.0,65.5965,65.6162,65.5375,65.567,27538.0
2025-01-17 14:20:00,66.66,66.74,66.65,66.66,39750.0,65.567,65.6457,65.5571,65.567,39750.0
2025-01-17 14:30:00,66.66,66.73,66.65,66.71,22374.0,65.567,65.6358,65.5571,65.6162,22374.0
2025-01-17 14:40:00,66.72,66.75,66.68,66.7,33396.0,65.626,65.6555,65.5866,65.6063,33396.0
2025-01-17 14:50:00,66.69,66.72,66.66,66.72,22879.0,65.5965,65.626,65.567,65.626,22879.0
2025-01-17 15:00:00,66.72,66.81,66.69,66.81,39031.0,65.626,65.7145,65.5965,65.7145,39031.0
2025-01-17 15:10:00,66.8,66.81,66.68,66.72,31751.0,65.7047,65.7145,65.5866,65.626,31751.0
2025-01-17 15:20:00,66.71,66.72,66.66,66.69,30038.0,65.6162,65.626,65.567,65.5965,30038.0
2025-01-17 15:30:00,66.69,66.81,66.69,66.8,46173.0,65.5965,65.7145,65.5965,65.7047,46173.0
2025-01-17 15:40:00,66.8,66.8,66.69,66.73,65464.0,65.7047,65.7047,65.5965,65.6358,65464.0
2025-01-17 15:50:00,66.73,66.77,66.68,66.73,245758.0,65.6358,65.6752,65.5866,65.6358,245758.0
2025-01-21 09:30:00,66.94,67.47,66.63,67.42,157161.0,65.8424,66.3637,65.5375,66.3145,157161.0
2025-01-21 09:40:00,67.38,67.87,67.38,67.78,59029.0,66.2752,66.7571,66.2752,66.6686,59029.0
2025-01-21 09:50:00,67.86,67.98,67.64,67.78,21748.0,66.7473,66.8653,66.5309,66.6686,21748.0
2025-01-21 10:00:00,67.81,67.92,67.75,67.78,27454.0,66.6981,66.8063,66.6391,66.6686,27454.0
2025-01-21 10:10:00,67.78,67.85,67.7,67.72,34772.0,66.6686,66.7375,66.5899,66.6096,34772.0
2025-01-21 10:20:00,67.73,67.75,67.57,67.63,47682.0,66.6194,66.6391,66.4621,66.5211,47682.0
2025-01-21 10:30:00,67.65,67.74,67.54,67.74,19936.0,66.5407,66.6293,66.4325,66.6293,19936.0
2025-01-21 10:40:00,67.73,67.78,67.61,67.63,18465.0,66.6194,66.6686,66.5014,66.5211,18465.0
2025-01-21 10:50:00,67.65,67.7,67.58,67.59,14859.0,66.5407,66.5899,66.4719,66.4817,14859.0
2025-01-21 11:00:00,67.58,67.65,67.47,67.5,18310.0,66.4719,66.5407,66.3637,66.3932,18310.0
2025-01-21 11:10:00,67.48,67.5,67.43,67.48,21630.0,66.3735,66.3932,66.3243,66.3735,21630.0
2025-01-21 11:20:00,67.47,67.59,67.46,67.52,19291.0,66.3637,66.4817,66.3539,66.4129,19291.0
2025-01-21 11:30:00,67.54,67.56,67.45,67.5,17562.0,66.4325,66.4522,66.344,66.3932,17562.0
2025-01-21 11:40:00,67.5,67.53,67.4,67.45,15563.0,66.3932,66.4227,66.2948,66.344,15563.0
2025-01-21 11:50:00,67.45,67.45,67.38,67.42,14242.0,66.344,66.344,66.2752,66.3145,14242.0
2025-01-21 12:00:00,67.44,67.47,67.29,67.44,17865.0,66.3342,66.3637,66.1866,66.3342,17865.0
2025-01-21 12:10:00,67.47,67.5,67.4,67.5,20903.0,66.3637,66.3932,66.2948,66.3932,20903.0
2025-01-21 12:20:00,67.5,67.53,67.42,67.44,20127.0,66.3932,66.4227,66.3145,66.3342,20127.0
2025-01-21 12:30:00,67.42,67.43,67.38,67.42,12331.0,66.3145,66.3243,66.2752,66.3145,12331.0
2025-01-21 12:40:00,67.41,67.47,67.39,67.41,23375.0,66.3047,66.3637,66.285,66.3047,23375.0
2025-01-21 12:50:00,67.39,67.39,67.32,67.35,15083.0,66.285,66.285,66.2162,66.2457,15083.0
2025-01-21 13:00:00,67.34,67.45,67.3,67.42,44078.0,66.2358,66.344,66.1965,66.3145,44078.0
2025-01-21 13:10:00,67.41,67.42,67.3,67.34,10124.0,66.3047,66.3145,66.1965,66.2358,10124.0
2025-01-21 13:20:00,67.34,67.38,67.29,67.36,18659.0,66.2358,66.2752,66.1866,66.2555,18659.0
2025-01-21 13:30:00,67.35,67.41,67.31,67.33,27422.0,66.2457,66.3047,66.2063,66.226,27422.0
2025-01-21 13:40:00,67.34,67.5,67.34,67.49,16060.0,66.2358,66.3932,66.2358,66.3834,16060.0
2025-01-21 13:50:00,67.48,67.57,67.48,67.56,14072.0,66.3735,66.4621,66.3735,66.4522,14072.0
2025-01-21 14:00:00,67.56,67.57,67.44,67.55,22639.0,66.4522,66.4621,66.3342,66.4424,22639.0
2025-01-21 14:10:00,67.56,67.65,67.54,67.65,13695.0,66.4522,66.5407,66.4325,66.5407,13695.0
2025-01-21 14:20:00,67.65,67.67,67.59,67.64,25346.0,66.5407,66.5604,66.4817,66.5309,25346.0
2025-01-21 14:30:00,67.64,67.69,67.6,67.63,21755.0,66.5309,66.5801,66.4916,66.5211,21755.0
2025-01-21 14:40:00,67.63,67.68,67.61,67.65,18096.0,66.5211,66.5702,66.5014,66.5407,18096.0
2025-01-21 14:50:00,67.64,67.82,67.63,67.78,30074.0,66.5309,66.708,66.5211,66.6686,30074.0
2025-01-21 15:00:00,67.78,67.85,67.73,67.79,38599.0,66.6686,66.7375,66.6194,66.6784,38599.0
2025-01-21 15:10:00,67.79,67.84,67.77,67.81,29798.0,66.6784,66.7276,66.6588,66.6981,29798.0
2025-01-21 15:20:00,67.81,67.87,67.81,67.87,25351.0,66.6981,66.7571,66.6981,66.7571,25351.0
2025-01-21 15:30:00,67.86,67.86,67.77,67.81,45068.0,66.7473,66.7473,66.6588,66.6981,45068.0
2025-01-21 15:40:00,67.81,67.88,67.78,67.88,76318.0,66.6981,66.767,66.6686,66.767,76318.0
2025-01-21 15:50:00,67.87,67.88,67.57,67.7,322282.0,66.7571,66.767,66.4621,66.5899,322282.0
2025-01-22 09:30:00,67.57,67.57,66.87,66.96,75434.0,66.4621,66.4621,65.7735,65.8621,75434.0
2025-01-22 09:40:00,66.98,67.27,66.96,67.19,37873.0,65.8817,66.167,65.8621,66.0883,37873.0
2025-01-22 09:50:00,67.19,67.38,67.1,67.38,30315.0,66.0883,66.2752,65.9998,66.2752,30315.0
2025-01-22 10:00:00,67.42,67.49,67.28,67.44,65356.0,66.3145,66.3834,66.1768,66.3342,65356.0
2025-01-22 10:10:00,67.42,67.46,67.32,67.44,36768.0,66.3145,66.3539,66.2162,66.3342,36768.0
2025-01-22 10:20:00,67.44,67.49,67.32,67.36,32360.0,66.3342,66.3834,66.2162,66.2555,32360.0
2025-01-22 10:30:00,67.34,67.42,67.19,67.4,41082.0,66.2358,66.3145,66.0883,66.2948,41082.0
2025-01-22 10:40:00,67.4,67.53,67.36,67.45,32181.0,66.2948,66.4227,66.2555,66.344,32181.0
2025-01-22 10:50:00,67.45,67.47,67.27,67.42,11897.0,66.344,66.3637,66.167,66.3145,11897.0
2025-01-22 11:00:00,67.4,67.46,67.27,67.28,18551.0,66.2948,66.3539,66.167,66.1768,18551.0
2025-01-22 11:10:00,67.29,67.34,67.19,67.21,30502.0,66.1866,66.2358,66.0883,66.108,30502.0
2025-01-22 11:20:00,67.2,67.27,67.19,67.2,24220.0,66.0981,66.167,66.0883,66.0981,24220.0
2025-01-22 11:30:00,67.21,67.29,67.17,67.28,33805.0,66.108,66.1866,66.0686,66.1768,33805.0
2025-01-22 11:40:00,67.28,67.36,67.26,67.27,37812.0,66.1768,66.2555,66.1571,66.167,37812.0
2025-01-22 11:50:00,67.28,67.32,67.15,67.17,19859.0,66.1768,66.2162,66.0489,66.0686,19859.0
2025-01-22 12:00:00,67.17,67.19,67.11,67.13,19631.0,66.0686,66.0883,66.0096,66.0293,19631.0
2025-01-22 12:10:00,67.16,67.18,67.13,67.15,15991.0,66.0588,66.0784,66.0293,66.0489,15991.0
2025-01-22 12:20:00,67.13,67.13,67.03,67.09,18851.0,66.0293,66.0293,65.9309,65.9899,18851.0
2025-01-22 12:30:00,67.09,67.2,67.08,67.12,23272.0,65.9899,66.0981,65.9801,66.0194,23272.0
2025-01-22 12:40:00,67.12,67.13,67.07,67.08,13138.0,66.0194,66.0293,65.9703,65.9801,13138.0
2025-01-22 12:50:00,67.08,67.1,67.07,67.09,23224.0,65.9801,65.9998,65.9703,65.9899,23224.0
2025-01-22 13:00:00,67.08,67.11,67.04,67.11,28574.0,65.9801,66.0096,65.9407,66.0096,28574.0
2025-01-22 13:10:00,67.09,67.17,67.08,67.14,12736.0,65.9899,66.0686,65.9801,66.0391,12736.0
2025-01-22 13:20:00,67.13,67.21,67.13,67.19,9161.0,66.0293,66.108,66.0293,66.0883,9161.0
2025-01-22 13:30:00,67.19,67.24,67.13,67.18,23190.0,66.0883,66.1375,66.0293,66.0784,23190.0
2025-01-22 13:40:00,67.18,67.24,67.18,67.22,8610.0,66.0784,66.1375,66.0784,66.1178,8610.0
2025-01-22 13:50:00,67.22,67.25,67.1,67.1,25941.0,66.1178,66.1473,65.9998,65.9998,25941.0
2025-01-22 14:00:00,67.11,67.25,67.1,67.23,64990.0,66.0096,66.1473,65.9998,66.1276,64990.0
2025-01-22 14:10:00,67.23,67.26,67.18,67.2,25283.0,66.1276,66.1571,66.0784,66.0981,25283.0
2025-01-22 14:20:00,67.21,67.29,67.2,67.28,27515.0,66.108,66.1866,66.0981,66.1768,27515.0
2025-01-22 14:30:00,67.28,67.35,67.24,67.29,21373.0,66.1768,66.2457,66.1375,66.1866,21373.0
2025-01-22 14:40:00,67.29,67.31,67.28,67.29,14159.0,66.1866,66.2063,66.1768,66.1866,14159.0
2025-01-22 14:50:00,67.3,67.31,67.25,67.29,18739.0,66.1965,66.2063,66.1473,66.1866,18739.0
2025-01-22 15:00:00,67.28,67.36,67.26,67.33,18656.0,66.1768,66.2555,66.1571,66.226,18656.0
2025-01-22 15:10:00,67.33,67.34,67.23,67.25,20649.0,66.226,66.2358,66.1276,66.1473,20649.0
2025-01-22 15:20:00,67.26,67.28,67.2,67.22,26801.0,66.1571,66.1768,66.0981,66.1178,26801.0
2025-01-22 15:30:00,67.22,67.23,67.05,67.07,31560.0,66.1178,66.1276,65.9506,65.9703,31560.0
2025-01-22 15:40:00,67.07,67.08,66.86,66.86,48899.0,65.9703,65.9801,65.7637,65.7637,48899.0
2025-01-22 15:50:00,66.87,67.02,66.83,66.99,272468.0,65.7735,65.9211,65.7342,65.8916,272468.0
2025-01-23 09:30:00,67.28,67.28,66.63,66.76,51692.0,66.1768,66.1768,65.5375,65.6653,51692.0
2025-01-23 09:40:00,66.75,66.85,66.6,66.64,44147.0,65.6555,65.7539,65.508,65.5473,44147.0
2025-01-23 09:50:00,66.66,66.88,66.64,66.87,39570.0,65.567,65.7834,65.5473,65.7735,39570.0
2025-01-23 10:00:00,66.87,66.92,66.75,66.9,54864.0,65.7735,65.8227,65.6555,65.803,54864.0
2025-01-23 10:10:00,66.83,66.83,66.55,66.56,35584.0,65.7342,65.7342,65.4588,65.4686,35584.0
2025-01-23 10:20:00,66.55,66.55,66.38,66.41,40827.0,65.4588,65.4588,65.2916,65.3211,40827.0
2025-01-23 10:30:00,66.4,66.53,66.35,66.53,34891.0,65.3112,65.4391,65.2621,65.4391,34891.0
2025-01-23 10:40:00,66.51,66.68,66.48,66.6,17184.0,65.4194,65.5866,65.3899,65.508,17184.0
2025-01-23 10:50:00,66.63,66.72,66.61,66.66,21193.0,65.5375,65.626,65.5178,65.567,21193.0
2025-01-23 11:00:00,66.68,66.75,66.65,66.69,24882.0,65.5866,65.6555,65.5571,65.5965,24882.0
2025-01-23 11:10:00,66.69,66.69,66.55,66.58,13778.0,65.5965,65.5965,65.4588,65.4883,13778.0
2025-01-23 11:20:00,66.59,66.62,66.49,66.51,12948.0,65.4981,65.5276,65.3998,65.4194,12948.0
2025-01-23 11:30:00,66.51,66.53,66.41,66.42,15780.0,65.4194,65.4391,65.3211,65.3309,15780.0
2025-01-23 11:40:00,66.42,66.49,66.37,66.37,12167.0,65.3309,65.3998,65.2817,65.2817,12167.0
2025-01-23 11:50:00,66.37,66.41,66.27,66.28,12541.0,65.2817,65.3211,65.1834,65.1932,12541.0
2025-01-23 12:00:00,66.28,66.4,66.28,66.38,15575.0,65.1932,65.3112,65.1932,65.2916,15575.0
2025-01-23 12:10:00,66.38,66.5,66.37,66.49,8359.0,65.2916,65.4096,65.2817,65.3998,8359.0
2025-01-23 12:20:00,66.5,66.62,66.48,66.59,16904.0,65.4096,65.5276,65.3899,65.4981,16904.0
2025-01-23 12:30:00,66.61,66.65,66.56,66.56,17660.0,65.5178,65.5571,65.4686,65.4686,17660.0
2025-01-23 12:40:00,66.55,66.61,66.52,66.58,16163.0,65.4588,65.5178,65.4293,65.4883,16163.0
2025-01-23 12:50:00,66.57,66.59,66.51,66.54,17222.0,65.4784,65.4981,65.4194,65.4489,17222.0
2025-01-23 13:00:00,66.55,66.64,66.51,66.64,17572.0,65.4588,65.5473,65.4194,65.5473,17572.0
2025-01-23 13:10:00,66.62,66.65,66.58,66.6,16732.0,65.5276,65.5571,65.4883,65.508,16732.0
2025-01-23 13:20:00,66.59,66.75,66.59,66.75,56409.0,65.4981,65.6555,65.4981,65.6555,56409.0
2025-01-23 13:30:00,66.75,66.79,66.58,66.62,35654.0,65.6555,65.6948,65.4883,65.5276,35654.0
2025-01-23 13:40:00,66.6,66.74,66.57,66.63,40426.0,65.508,65.6457,65.4784,65.5375,40426.0
2025-01-23 13:50:00,66.63,66.74,66.61,66.7,42313.0,65.5375,65.6457,65.5178,65.6063,42313.0
2025-01-23 14:00:00,66.69,66.71,66.63,66.71,27756.0,65.5965,65.6162,65.5375,65.6162,27756.0
2025-01-23 14:10:00,66.71,66.76,66.68,66.71,32752.0,65.6162,65.6653,65.5866,65.6162,32752.0
2025-01-23 14:20:00,66.71,66.72,66.66,66.72,41315.0,65.6162,65.626,65.567,65.626,41315.0
2025-01-23 14:30:00,66.72,66.74,66.5,66.53,130374.0,65.626,65.6457,65.4096,65.4391,130374.0
2025-01-23 14:40:00,66.53,66.54,66.32,66.36,38959.0,65.4391,65.4489,65.2325,65.2719,38959.0
2025-01-23 14:50:00,66.37,66.44,66.34,66.42,42368.0,65.2817,65.3506,65.2522,65.3309,42368.0
2025-01-23 15:00:00,66.42,66.49,66.33,66.36,56092.0,65.3309,65.3998,65.2424,65.2719,56092.0
2025-01-23 15:10:00,66.35,66.35,66.06,66.1,47081.0,65.2621,65.2621,64.9768,65.0162,47081.0
2025-01-23 15:20:00,66.11,66.2,66.06,66.18,59251.0,65.026,65.1145,64.9768,65.0948,59251.0
2025-01-23 15:30:00,66.18,66.39,66.18,66.37,84670.0,65.0948,65.3014,65.0948,65.2817,84670.0
2025-01-23 15:40:00,66.37,66.45,66.34,66.41,72121.0,65.2817,65.3604,65.2522,65.3211,72121.0
2025-01-23 15:50:00,66.39,66.4,65.99,66.06,398677.0,65.3014,65.3112,64.908,64.9768,398677.0
2025-01-24 09:30:00,66.15,66.31,65.75,66.17,138064.0,65.0653,65.2227,64.6719,65.085,138064.0
2025-01-24 09:40:00,66.25,66.26,66.0,66.02,53364.0,65.1637,65.1735,64.9178,64.9375,53364.0
2025-01-24 09:50:00,66.02,66.08,65.83,65.98,48417.0,64.9375,64.9965,64.7506,64.8981,48417.0
2025-01-24 10:00:00,65.97,66.21,65.87,66.17,70710.0,64.8883,65.1244,64.7899,65.085,70710.0
2025-01-24 10:10:00,66.16,66.45,66.12,66.41,47628.0,65.0752,65.3604,65.0358,65.3211,47628.0
2025-01-24 10:20:00,66.41,66.43,66.36,66.39,22541.0,65.3211,65.3407,65.2719,65.3014,22541.0
2025-01-24 10:30:00,66.38,66.62,66.38,66.6,18080.0,65.2916,65.5276,65.2916,65.508,18080.0
2025-01-24 10:40:00,66.59,66.63,66.49,66.63,13417.0,65.4981,65.5375,65.3998,65.5375,13417.0
2025-01-24 10:50:00,66.65,66.74,66.63,66.7,33057.0,65.5571,65.6457,65.5375,65.6063,33057.0
2025-01-24 11:00:00,66.7,66.83,66.66,66.71,33422.0,65.6063,65.7342,65.567,65.6162,33422.0
2025-01-24 11:10:00,66.72,66.85,66.72,66.82,24407.0,65.626,65.7539,65.626,65.7243,24407.0
2025-01-24 11:20:00,66.8,66.94,66.76,66.88,71881.0,65.7047,65.8424,65.6653,65.7834,71881.0
2025-01-24 11:30:00,66.89,66.9,66.72,66.76,26536.0,65.7932,65.803,65.626,65.6653,26536.0
2025-01-24 11:40:00,66.76,66.79,66.61,66.68,15758.0,65.6653,65.6948,65.5178,65.5866,15758.0
2025-01-24 11:50:00,66.67,66.88,66.67,66.88,21912.0,65.5768,65.7834,65.5768,65.7834,21912.0
2025-01-24 12:00:00,66.88,66.94,66.82,66.91,28192.0,65.7834,65.8424,65.7243,65.8129,28192.0
2025-01-24 12:10:00,66.91,66.94,66.87,66.88,21136.0,65.8129,65.8424,65.7735,65.7834,21136.0
2025-01-24 12:20:00,66.88,66.99,66.85,66.97,21245.0,65.7834,65.8916,65.7539,65.8719,21245.0
2025-01-24 12:30:00,66.96,66.97,66.85,66.93,15839.0,65.8621,65.8719,65.7539,65.8325,15839.0
2025-01-24 12:40:00,66.92,66.93,66.81,66.82,22195.0,65.8227,65.8325,65.7145,65.7243,22195.0
2025-01-24 12:50:00,66.82,66.92,66.81,66.88,15809.0,65.7243,65.8227,65.7145,65.7834,15809.0
2025-01-24 13:00:00,66.87,66.91,66.83,66.89,11369.0,65.7735,65.8129,65.7342,65.7932,11369.0
2025-01-24 13:10:00,66.89,66.92,66.8,66.81,11001.0,65.7932,65.8227,65.7047,65.7145,11001.0
2025-01-24 13:20:00,66.82,66.83,66.73,66.81,10705.0,65.7243,65.7342,65.6358,65.7145,10705.0
2025-01-24 13:30:00,66.8,66.85,66.77,66.84,12862.0,65.7047,65.7539,65.6752,65.744,12862.0
2025-01-24 13:40:00,66.84,66.95,66.84,66.93,32347.0,65.744,65.8522,65.744,65.8325,32347.0
2025-01-24 13:50:00,66.94,66.94,66.87,66.91,18882.0,65.8424,65.8424,65.7735,65.8129,18882.0
2025-01-24 14:00:00,66.9,66.93,66.84,66.84,25353.0,65.803,65.8325,65.744,65.744,25353.0
2025-01-24 14:10:00,66.85,66.85,66.71,66.73,23129.0,65.7539,65.7539,65.6162,65.6358,23129.0
2025-01-24 14:20:00,66.72,66.73,66.65,66.67,20539.0,65.626,65.6358,65.5571,65.5768,20539.0
2025-01-24 14:30:00,66.67,66.75,66.67,66.73,12742.0,65.5768,65.6555,65.5768,65.6358,12742.0
2025-01-24 14:40:00,66.73,66.78,66.72,66.75,17841.0,65.6358,65.685,65.626,65.6555,17841.0
2025-01-24 14:50:00,66.75,66.8,66.73,66.78,20224.0,65.6555,65.7047,65.6358,65.685,20224.0
2025-01-24 15:00:00,66.78,66.83,66.76,66.81,24392.0,65.685,65.7342,65.6653,65.7145,24392.0
2025-01-24 15:10:00,66.81,66.88,66.77,66.83,38764.0,65.7145,65.7834,65.6752,65.7342,38764.0
2025-01-24 15:20:00,66.82,66.87,66.79,66.8,31075.0,65.7243,65.7735,65.6948,65.7047,31075.0
2025-01-24 15:30:00,66.8,66.8,66.68,66.69,28123.0,65.7047,65.7047,65.5866,65.5965,28123.0
2025-01-24 15:40:00,66.69,66.73,66.64,66.7,49171.0,65.5965,65.6358,65.5473,65.6063,49171.0
2025-01-24 15:50:00,66.7,66.75,66.55,66.64,227473.0,65.6063,65.6555,65.4588,65.5473,227473.0
2025-01-27 09:30:00,66.63,67.46,66.31,67.4,93295.0,65.5375,66.3539,65.2227,66.2948,93295.0
2025-01-27 09:40:00,67.38,67.61,67.15,67.24,39382.0,66.2752,66.5014,66.0489,66.1375,39382.0
2025-01-27 09:50:00,67.24,67.32,67.16,67.22,42234.0,66.1375,66.2162,66.0588,66.1178,42234.0
2025-01-27 10:00:00,67.22,67.27,66.99,67.14,36012.0,66.1178,66.167,65.8916,66.0391,36012.0
2025-01-27 10:10:00,67.14,67.22,66.96,67.17,34113.0,66.0391,66.1178,65.8621,66.0686,34113.0
2025-01-27 10:20:00,67.13,67.15,66.91,66.92,28503.0,66.0293,66.0489,65.8129,65.8227,28503.0
2025-01-27 10:30:00,66.92,66.94,66.52,66.58,32664.0,65.8227,65.8424,65.4293,65.4883,32664.0
2025-01-27 10:40:00,66.59,66.6,66.41,66.55,31597.0,65.4981,65.508,65.3211,65.4588,31597.0
2025-01-27 10:50:00,66.52,66.59,66.45,66.56,26621.0,65.4293,65.4981,65.3604,65.4686,26621.0
2025-01-27 11:00:00,66.56,66.68,66.49,66.61,25497.0,65.4686,65.5866,65.3998,65.5178,25497.0
2025-01-27 11:10:00,66.6,66.77,66.55,66.76,42468.0,65.508,65.6752,65.4588,65.6653,42468.0
2025-01-27 11:20:00,66.75,67.08,66.72,67.08,40898.0,65.6555,65.9801,65.626,65.9801,40898.0
2025-01-27 11:30:00,67.08,67.34,66.96,67.26,31884.0,65.9801,66.2358,65.8621,66.1571,31884.0
2025-01-27 11:40:00,67.25,67.28,66.97,66.99,23903.0,66.1473,66.1768,65.8719,65.8916,23903.0
2025-01-27 11:50:00,67.0,67.07,66.92,67.04,19593.0,65.9014,65.9703,65.8227,65.9407,19593.0
2025-01-27 12:00:00,67.04,67.06,66.89,66.98,14903.0,65.9407,65.9604,65.7932,65.8817,14903.0
2025-01-27 12:10:00,67.01,67.03,66.86,66.92,16745.0,65.9112,65.9309,65.7637,65.8227,16745.0
2025-01-27 12:20:00,66.94,67.12,66.94,67.12,24767.0,65.8424,66.0194,65.8424,66.0194,24767.0
2025-01-27 12:30:00,67.11,67.16,67.04,67.13,17835.0,66.0096,66.0588,65.9407,66.0293,17835.0
2025-01-27 12:40:00,67.13,67.32,67.13,67.25,35750.0,66.0293,66.2162,66.0293,66.1473,35750.0
2025-01-27 12:50:00,67.26,67.45,67.26,67.41,25464.0,66.1571,66.344,66.1571,66.3047,25464.0
2025-01-27 13:00:00,67.42,67.5,67.37,67.39,53162.0,66.3145,66.3932,66.2653,66.285,53162.0
2025-01-27 13:10:00,67.39,67.48,67.39,67.47,37728.0,66.285,66.3735,66.285,66.3637,37728.0
2025-01-27 13:20:00,67.47,67.51,67.41,67.45,65123.0,66.3637,66.403,66.3047,66.344,65123.0
2025-01-27 13:30:00,67.45,67.49,67.31,67.37,63880.0,66.344,66.3834,66.2063,66.2653,63880.0
2025-01-27 13:40:00,67.37,67.6,67.35,67.6,25362.0,66.2653,66.4916,66.2457,66.4916,25362.0
2025-01-27 13:50:00,67.61,67.78,67.58,67.78,22286.0,66.5014,66.6686,66.4719,66.6686,22286.0
2025-01-27 14:00:00,67.78,67.81,67.58,67.69,46930.0,66.6686,66.6981,66.4719,66.5801,46930.0
2025-01-27 14:10:00,67.67,67.7,67.54,67.61,47998.0,66.5604,66.5899,66.4325,66.5014,47998.0
2025-01-27 14:20:00,67.6,67.81,67.59,67.79,32609.0,66.4916,66.6981,66.4817,66.6784,32609.0
2025-01-27 14:30:00,67.8,68.0,67.74,68.0,50615.0,66.6883,66.885,66.6293,66.885,50615.0
2025-01-27 14:40:00,67.99,68.0,67.89,67.93,34978.0,66.8752,66.885,66.7768,66.8161,34978.0
2025-01-27 14:50:00,67.93,67.97,67.85,67.85,25752.0,66.8161,66.8555,66.7375,66.7375,25752.0
2025-01-27 15:00:00,67.87,67.92,67.64,67.65,79606.0,66.7571,66.8063,66.5309,66.5407,79606.0
2025-01-27 15:10:00,67.65,67.75,67.55,67.73,64787.0,66.5407,66.6391,66.4424,66.6194,64787.0
2025-01-27 15:20:00,67.74,67.82,67.7,67.72,52221.0,66.6293,66.708,66.5899,66.6096,52221.0
2025-01-27 15:30:00,67.73,67.82,67.55,67.55,42814.0,66.6194,66.708,66.4424,66.4424,42814.0
2025-01-27 15:40:00,67.58,67.72,67.58,67.66,58577.0,66.4719,66.6096,66.4719,66.5506,58577.0
2025-01-27 15:50:00,67.67,68.05,67.67,67.99,314785.0,66.5604,66.9342,66.5604,66.8752,314785.0
2025-01-28 09:30:00,67.86,67.86,66.94,67.44,58241.0,66.7473,66.7473,65.8424,66.3342,58241.0
2025-01-28 09:40:00,67.36,67.43,67.1,67.18,25560.0,66.2555,66.3243,65.9998,66.0784,25560.0
2025-01-28 09:50:00,67.15,67.23,66.82,66.86,65598.0,66.0489,66.1276,65.7243,65.7637,65598.0
2025-01-28 10:00:00,66.84,67.09,66.81,67.02,62678.0,65.744,65.9899,65.7145,65.9211,62678.0
2025-01-28 10:10:00,67.03,67.19,66.81,67.1,32123.0,65.9309,66.0883,65.7145,65.9998,32123.0
2025-01-28 10:20:00,67.13,67.21,67.05,67.19,35789.0,66.0293,66.108,65.9506,66.0883,35789.0
2025-01-28 10:30:00,67.15,67.32,67.14,67.22,29409.0,66.0489,66.2162,66.0391,66.1178,29409.0
2025-01-28 10:40:00,67.2,67.33,67.11,67.28,25415.0,66.0981,66.226,66.0096,66.1768,25415.0
2025-01-28 10:50:00,67.28,67.41,67.23,67.23,38061.0,66.1768,66.3047,66.1276,66.1276,38061.0
2025-01-28 11:00:00,67.22,67.26,67.08,67.14,53261.0,66.1178,66.1571,65.9801,66.0391,53261.0
2025-01-28 11:10:00,67.16,67.17,66.99,67.02,36147.0,66.0588,66.0686,65.8916,65.9211,36147.0
2025-01-28 11:20:00,67.02,67.03,66.93,66.99,61169.0,65.9211,65.9309,65.8325,65.8916,61169.0
2025-01-28 11:30:00,66.99,67.02,66.83,66.84,32498.0,65.8916,65.9211,65.7342,65.744,32498.0
2025-01-28 11:40:00,66.82,66.9,66.8,66.87,57057.0,65.7243,65.803,65.7047,65.7735,57057.0
2025-01-28 11:50:00,66.88,66.9,66.73,66.87,67813.0,65.7834,65.803,65.6358,65.7735,67813.0
2025-01-28 12:00:00,66.87,66.87,66.63,66.7,45292.0,65.7735,65.7735,65.5375,65.6063,45292.0
2025-01-28 12:10:00,66.71,66.75,66.59,66.62,28261.0,65.6162,65.6555,65.4981,65.5276,28261.0
2025-01-28 12:20:00,66.6,66.72,66.57,66.65,21485.0,65.508,65.626,65.4784,65.5571,21485.0
2025-01-28 12:30:00,66.65,66.69,66.51,66.51,14438.0,65.5571,65.5965,65.4194,65.4194,14438.0
2025-01-28 12:40:00,66.51,66.51,66.45,66.45,16642.0,65.4194,65.4194,65.3604,65.3604,16642.0
2025-01-28 12:50:00,66.45,66.53,66.44,66.5,13137.0,65.3604,65.4391,65.3506,65.4096,13137.0
2025-01-28 13:00:00,66.5,66.61,66.45,66.53,17640.0,65.4096,65.5178,65.3604,65.4391,17640.0
2025-01-28 13:10:00,66.54,66.59,66.5,66.56,16516.0,65.4489,65.4981,65.4096,65.4686,16516.0
2025-01-28 13:20:00,66.57,66.63,66.46,66.57,21662.0,65.4784,65.5375,65.3703,65.4784,21662.0
2025-01-28 13:30:00,66.56,66.56,66.41,66.41,20351.0,65.4686,65.4686,65.3211,65.3211,20351.0
2025-01-28 13:40:00,66.42,66.5,66.38,66.42,21542.0,65.3309,65.4096,65.2916,65.3309,21542.0
2025-01-28 13:50:00,66.43,66.44,66.28,66.28,13287.0,65.3407,65.3506,65.1932,65.1932,13287.0
2025-01-28 14:00:00,66.3,66.46,66.28,66.42,57200.0,65.2129,65.3703,65.1932,65.3309,57200.0
2025-01-28 14:10:00,66.42,66.42,66.18,66.23,35912.0,65.3309,65.3309,65.0948,65.144,35912.0
2025-01-28 14:20:00,66.22,66.4,66.21,66.34,34143.0,65.1342,65.3112,65.1244,65.2522,34143.0
2025-01-28 14:30:00,66.35,66.43,66.3,66.3,30154.0,65.2621,65.3407,65.2129,65.2129,30154.0
2025-01-28 14:40:00,66.27,66.29,66.18,66.24,33836.0,65.1834,65.203,65.0948,65.1539,33836.0
2025-01-28 14:50:00,66.23,66.45,66.21,66.38,25798.0,65.144,65.3604,65.1244,65.2916,25798.0
2025-01-28 15:00:00,66.35,66.53,66.35,66.53,26079.0,65.2621,65.4391,65.2621,65.4391,26079.0
2025-01-28 15:10:00,66.52,66.55,66.47,66.5,35317.0,65.4293,65.4588,65.3801,65.4096,35317.0
2025-01-28 15:20:00,66.51,66.63,66.45,66.53,44651.0,65.4194,65.5375,65.3604,65.4391,44651.0
2025-01-28 15:30:00,66.53,66.58,66.41,66.58,56957.0,65.4391,65.4883,65.3211,65.4883,56957.0
2025-01-28 15:40:00,66.57,66.66,66.48,66.59,84681.0,65.4784,65.567,65.3899,65.4981,84681.0
2025-01-28 15:50:00,66.57,66.68,66.43,66.43,286181.0,65.4784,65.5866,65.3407,65.3407,286181.0
2025-01-29 09:30:00,66.3,66.8,66.25,66.76,41122.0,65.2129,65.7047,65.1637,65.6653,41122.0
2025-01-29 09:40:00,66.76,66.82,66.63,66.75,19295.0,65.6653,65.7243,65.5375,65.6555,19295.0
2025-01-29 09:50:00,66.74,66.77,66.61,66.72,15684.0,65.6457,65.6752,65.5178,65.626,15684.0
2025-01-29 10:00:00,66.65,66.66,66.48,66.48,31257.0,65.5571,65.567,65.3899,65.3899,31257.0
2025-01-29 10:10:00,66.5,66.51,66.36,66.43,27688.0,65.4096,65.4194,65.2719,65.3407,27688.0
2025-01-29 10:20:00,66.43,66.58,66.36,66.37,33201.0,65.3407,65.4883,65.2719,65.2817,33201.0
2025-01-29 10:30:00,66.38,66.48,66.28,66.47,45893.0,65.2916,65.3899,65.1932,65.3801,45893.0
2025-01-29 10:40:00,66.48,66.68,66.48,66.5,21431.0,65.3899,65.5866,65.3899,65.4096,21431.0
2025-01-29 10:50:00,66.5,66.59,66.42,66.49,27623.0,65.4096,65.4981,65.3309,65.3998,27623.0
2025-01-29 11:00:00,66.5,66.57,66.42,66.51,28957.0,65.4096,65.4784,65.3309,65.4194,28957.0
2025-01-29 11:10:00,66.52,66.55,66.42,66.48,33770.0,65.4293,65.4588,65.3309,65.3899,33770.0
2025-01-29 11:20:00,66.47,66.52,66.42,66.51,19576.0,65.3801,65.4293,65.3309,65.4194,19576.0
2025-01-29 11:30:00,66.51,66.51,66.43,66.46,15135.0,65.4194,65.4194,65.3407,65.3703,15135.0
2025-01-29 11:40:00,66.45,66.53,66.4,66.48,15732.0,65.3604,65.4391,65.3112,65.3899,15732.0
2025-01-29 11:50:00,66.49,66.61,66.49,66.58,18526.0,65.3998,65.5178,65.3998,65.4883,18526.0
2025-01-29 12:00:00,66.6,66.67,66.58,66.58,12604.0,65.508,65.5768,65.4883,65.4883,12604.0
2025-01-29 12:10:00,66.59,66.68,66.57,66.64,14392.0,65.4981,65.5866,65.4784,65.5473,14392.0
2025-01-29 12:20:00,66.61,66.62,66.56,66.6,13303.0,65.5178,65.5276,65.4686,65.508,13303.0
2025-01-29 12:30:00,66.61,66.63,66.53,66.55,10645.0,65.5178,65.5375,65.4391,65.4588,10645.0
2025-01-29 12:40:00,66.55,66.58,66.53,66.53,12701.0,65.4588,65.4883,65.4391,65.4391,12701.0
2025-01-29 12:50:00,66.53,66.55,66.51,66.52,10362.0,65.4391,65.4588,65.4194,65.4293,10362.0
2025-01-29 13:00:00,66.52,66.67,66.5,66.67,20794.0,65.4293,65.5768,65.4096,65.5768,20794.0
2025-01-29 13:10:00,66.67,66.7,66.62,66.69,10722.0,65.5768,65.6063,65.5276,65.5965,10722.0
2025-01-29 13:20:00,66.7,66.72,66.64,66.67,10895.0,65.6063,65.626,65.5473,65.5768,10895.0
2025-01-29 13:30:00,66.67,66.68,66.61,66.64,9589.0,65.5768,65.5866,65.5178,65.5473,9589.0
2025-01-29 13:40:00,66.65,66.66,66.58,66.66,11131.0,65.5571,65.567,65.4883,65.567,11131.0
2025-01-29 13:50:00,66.65,66.65,66.6,66.6,11813.0,65.5571,65.5571,65.508,65.508,11813.0
2025-01-29 14:00:00,66.59,66.59,66.29,66.29,51615.0,65.4981,65.4981,65.203,65.203,51615.0
2025-01-29 14:10:00,66.27,66.31,66.16,66.16,21459.0,65.1834,65.2227,65.0752,65.0752,21459.0
2025-01-29 14:20:00,66.16,66.16,65.97,65.98,57759.0,65.0752,65.0752,64.8883,64.8981,57759.0
2025-01-29 14:30:00,65.98,66.23,65.98,66.2,25121.0,64.8981,65.144,64.8981,65.1145,25121.0
2025-01-29 14:40:00,66.2,66.34,66.18,66.31,25128.0,65.1145,65.2522,65.0948,65.2227,25128.0
2025-01-29 14:50:00,66.29,66.36,66.23,66.25,60019.0,65.203,65.2719,65.144,65.1637,60019.0
2025-01-29 15:00:00,66.24,66.31,66.21,66.28,25037.0,65.1539,65.2227,65.1244,65.1932,25037.0
2025-01-29 15:10:00,66.28,66.33,66.12,66.23,36344.0,65.1932,65.2424,65.0358,65.144,36344.0
2025-01-29 15:20:00,66.23,66.34,66.19,66.3,93443.0,65.144,65.2522,65.1047,65.2129,93443.0
2025-01-29 15:30:00,66.3,66.31,66.16,66.18,43407.0,65.2129,65.2227,65.0752,65.0948,43407.0
2025-01-29 15:40:00,66.17,66.23,66.07,66.1,50698.0,65.085,65.144,64.9866,65.0162,50698.0
2025-01-29 15:50:00,66.11,66.17,66.02,66.07,188644.0,65.026,65.085,64.9375,64.9866,188644.0
2025-01-30 09:30:00,66.73,66.85,66.23,66.71,144019.0,65.6358,65.7539,65.144,65.6162,144019.0
2025-01-30 09:40:00,66.71,66.75,66.51,66.56,26489.0,65.6162,65.6555,65.4194,65.4686,26489.0
2025-01-30 09:50:00,66.56,66.78,66.54,66.64,27097.0,65.4686,65.685,65.4489,65.5473,27097.0
2025-01-30 10:00:00,66.64,66.74,66.5,66.64,38815.0,65.5473,65.6457,65.4096,65.5473,38815.0
2025-01-30 10:10:00,66.62,66.74,66.52,66.69,45815.0,65.5276,65.6457,65.4293,65.5965,45815.0
2025-01-30 10:20:00,66.7,66.7,66.37,66.39,26423.0,65.6063,65.6063,65.2817,65.3014,26423.0
2025-01-30 10:30:00,66.4,66.57,66.36,66.46,20688.0,65.3112,65.4784,65.2719,65.3703,20688.0
2025-01-30 10:40:00,66.44,66.48,66.33,66.35,20170.0,65.3506,65.3899,65.2424,65.2621,20170.0
2025-01-30 10:50:00,66.34,66.45,66.24,66.33,44099.0,65.2522,65.3604,65.1539,65.2424,44099.0
2025-01-30 11:00:00,66.32,66.4,66.29,66.37,28423.0,65.2325,65.3112,65.203,65.2817,28423.0
2025-01-30 11:10:00,66.37,66.56,66.37,66.55,41867.0,65.2817,65.4686,65.2817,65.4588,41867.0
2025-01-30 11:20:00,66.54,66.65,66.49,66.64,58168.0,65.4489,65.5571,65.3998,65.5473,58168.0
2025-01-30 11:30:00,66.6,66.61,66.53,66.57,13853.0,65.508,65.5178,65.4391,65.4784,13853.0
2025-01-30 11:40:00,66.58,66.61,66.49,66.5,14099.0,65.4883,65.5178,65.3998,65.4096,14099.0
2025-01-30 11:50:00,66.51,66.51,66.36,66.38,22079.0,65.4194,65.4194,65.2719,65.2916,22079.0
2025-01-30 12:00:00,66.39,66.5,66.38,66.5,28495.0,65.3014,65.4096,65.2916,65.4096,28495.0
2025-01-30 12:10:00,66.48,66.56,66.43,66.53,13153.0,65.3899,65.4686,65.3407,65.4391,13153.0
2025-01-30 12:20:00,66.53,66.6,66.51,66.51,13569.0,65.4391,65.508,65.4194,65.4194,13569.0
2025-01-30 12:30:00,66.53,66.61,66.5,66.61,11717.0,65.4391,65.5178,65.4096,65.5178,11717.0
2025-01-30 12:40:00,66.63,66.64,66.55,66.63,13305.0,65.5375,65.5473,65.4588,65.5375,13305.0
2025-01-30 12:50:00,66.64,66.7,66.63,66.69,11660.0,65.5473,65.6063,65.5375,65.5965,11660.0
2025-01-30 13:00:00,66.69,66.77,66.68,66.77,14532.0,65.5965,65.6752,65.5866,65.6752,14532.0
2025-01-30 13:10:00,66.76,66.8,66.74,66.78,20032.0,65.6653,65.7047,65.6457,65.685,20032.0
2025-01-30 13:20:00,66.79,66.9,66.77,66.88,18291.0,65.6948,65.803,65.6752,65.7834,18291.0
2025-01-30 13:30:00,66.88,66.99,66.87,66.99,10475.0,65.7834,65.8916,65.7735,65.8916,10475.0
2025-01-30 13:40:00,67.0,67.0,66.94,66.98,15041.0,65.9014,65.9014,65.8424,65.8817,15041.0
2025-01-30 13:50:00,66.97,66.99,66.86,66.87,12197.0,65.8719,65.8916,65.7637,65.7735,12197.0
2025-01-30 14:00:00,66.87,66.95,66.86,66.93,17371.0,65.7735,65.8522,65.7637,65.8325,17371.0
2025-01-30 14:10:00,66.92,66.92,66.86,66.87,13305.0,65.8227,65.8227,65.7637,65.7735,13305.0
2025-01-30 14:20:00,66.86,66.92,66.85,66.89,12836.0,65.7637,65.8227,65.7539,65.7932,12836.0
2025-01-30 14:30:00,66.89,66.9,66.85,66.87,11101.0,65.7932,65.803,65.7539,65.7735,11101.0
2025-01-30 14:40:00,66.87,66.87,66.81,66.81,31858.0,65.7735,65.7735,65.7145,65.7145,31858.0
2025-01-30 14:50:00,66.81,66.95,66.81,66.93,46610.0,65.7145,65.8522,65.7145,65.8325,46610.0
2025-01-30 15:00:00,66.94,66.98,66.83,66.88,28622.0,65.8424,65.8817,65.7342,65.7834,28622.0
2025-01-30 15:10:00,66.88,67.04,66.87,67.02,22048.0,65.7834,65.9407,65.7735,65.9211,22048.0
2025-01-30 15:20:00,67.03,67.03,66.79,66.83,48235.0,65.9309,65.9309,65.6948,65.7342,48235.0
2025-01-30 15:30:00,66.83,66.84,66.66,66.67,46210.0,65.7342,65.744,65.567,65.5768,46210.0
2025-01-30 15:40:00,66.64,66.66,66.42,66.65,56931.0,65.5473,65.567,65.3309,65.5571,56931.0
2025-01-30 15:50:00,66.64,66.92,66.6,66.84,264962.0,65.5473,65.8227,65.508,65.744,264962.0
2025-01-31 09:30:00,66.75,67.0,66.66,66.94,39357.0,65.6555,65.9014,65.567,65.8424,39357.0
2025-01-31 09:40:00,66.95,67.03,66.83,66.87,25729.0,65.8522,65.9309,65.7342,65.7735,25729.0
2025-01-31 09:50:00,66.87,66.88,66.66,66.72,35230.0,65.7735,65.7834,65.567,65.626,35230.0
2025-01-31 10:00:00,66.71,66.86,66.7,66.84,32343.0,65.6162,65.7637,65.6063,65.744,32343.0
2025-01-31 10:10:00,66.81,66.81,66.61,66.69,18746.0,65.7145,65.7145,65.5178,65.5965,18746.0
2025-01-31 10:20:00,66.69,66.76,66.63,66.72,19653.0,65.5965,65.6653,65.5375,65.626,19653.0
2025-01-31 10:30:00,66.73,66.87,66.72,66.87,15519.0,65.6358,65.7735,65.626,65.7735,15519.0
2025-01-31 10:40:00,66.86,66.95,66.85,66.92,19736.0,65.7637,65.8522,65.7539,65.8227,19736.0
2025-01-31 10:50:00,66.95,67.03,66.91,66.93,18210.0,65.8522,65.9309,65.8129,65.8325,18210.0
2025-01-31 11:00:00,66.96,67.03,66.93,67.03,14856.0,65.8621,65.9309,65.8325,65.9309,14856.0
2025-01-31 11:10:00,67.03,67.04,66.93,66.96,21572.0,65.9309,65.9407,65.8325,65.8621,21572.0
2025-01-31 11:20:00,66.96,67.02,66.94,67.0,33350.0,65.8621,65.9211,65.8424,65.9014,33350.0
2025-01-31 11:30:00,67.0,67.1,66.98,67.1,21310.0,65.9014,65.9998,65.8817,65.9998,21310.0
2025-01-31 11:40:00,67.1,67.15,67.0,67.02,12300.0,65.9998,66.0489,65.9014,65.9211,12300.0
2025-01-31 11:50:00,67.03,67.05,66.93,66.96,16776.0,65.9309,65.9506,65.8325,65.8621,16776.0
2025-01-31 12:00:00,66.95,66.95,66.84,66.93,22334.0,65.8522,65.8522,65.744,65.8325,22334.0
2025-01-31 12:10:00,66.92,67.0,66.88,66.99,20240.0,65.8227,65.9014,65.7834,65.8916,20240.0
2025-01-31 12:20:00,67.0,67.09,66.99,67.02,13156.0,65.9014,65.9899,65.8916,65.9211,13156.0
2025-01-31 12:30:00,67.03,67.1,67.01,67.05,10280.0,65.9309,65.9998,65.9112,65.9506,10280.0
2025-01-31 12:40:00,67.04,67.08,67.01,67.02,12273.0,65.9407,65.9801,65.9112,65.9211,12273.0
2025-01-31 12:50:00,67.01,67.03,66.88,66.9,20566.0,65.9112,65.9309,65.7834,65.803,20566.0
2025-01-31 13:00:00,66.9,67.01,66.87,67.0,10657.0,65.803,65.9112,65.7735,65.9014,10657.0
2025-01-31 13:10:00,67.0,67.02,66.87,66.87,11451.0,65.9014,65.9211,65.7735,65.7735,11451.0
2025-01-31 13:20:00,66.85,66.94,66.83,66.92,15440.0,65.7539,65.8424,65.7342,65.8227,15440.0
2025-01-31 13:30:00,66.91,66.94,66.77,66.78,21509.0,65.8129,65.8424,65.6752,65.685,21509.0
2025-01-31 13:40:00,66.79,66.86,66.77,66.8,15981.0,65.6948,65.7637,65.6752,65.7047,15981.0
2025-01-31 13:50:00,66.81,66.83,66.76,66.78,15991.0,65.7145,65.7342,65.6653,65.685,15991.0
2025-01-31 14:00:00,66.78,66.84,66.63,66.64,22960.0,65.685,65.744,65.5375,65.5473,22960.0
2025-01-31 14:10:00,66.63,66.78,66.63,66.7,20378.0,65.5375,65.685,65.5375,65.6063,20378.0
2025-01-31 14:20:00,66.7,66.81,66.67,66.78,24373.0,65.6063,65.7145,65.5768,65.685,24373.0
2025-01-31 14:30:00,66.78,66.86,66.77,66.8,26567.0,65.685,65.7637,65.6752,65.7047,26567.0
2025-01-31 14:40:00,66.8,66.91,66.79,66.91,33854.0,65.7047,65.8129,65.6948,65.8129,33854.0
2025-01-31 14:50:00,66.9,66.97,66.87,66.94,37428.0,65.803,65.8719,65.7735,65.8424,37428.0
2025-01-31 15:00:00,66.93,66.95,66.74,66.75,26507.0,65.8325,65.8522,65.6457,65.6555,26507.0
2025-01-31 15:10:00,66.75,66.93,66.73,66.84,67548.0,65.6555,65.8325,65.6358,65.744,67548.0
2025-01-31 15:20:00,66.83,66.88,66.78,66.78,35671.0,65.7342,65.7834,65.685,65.685,35671.0
2025-01-31 15:30:00,66.79,66.91,66.79,66.84,36743.0,65.6948,65.8129,65.6948,65.744,36743.0
2025-01-31 15:40:00,66.84,66.92,66.79,66.91,67523.0,65.744,65.8227,65.6948,65.8129,67523.0
2025-01-31 15:50:00,66.9,67.24,66.65,67.18,419679.0,65.803,66.1375,65.5571,66.0784,419679.0
2025-02-03 09:30:00,67.09,67.38,66.76,67.36,73530.0,65.9899,66.2752,65.6653,66.2555,73530.0
2025-02-03 09:40:00,67.28,67.34,66.9,67.01,25156.0,66.1768,66.2358,65.803,65.9112,25156.0
2025-02-03 09:50:00,67.01,67.01,66.47,66.52,29199.0,65.9112,65.9112,65.3801,65.4293,29199.0
2025-02-03 10:00:00,66.45,66.99,66.45,66.78,44875.0,65.3604,65.8916,65.3604,65.685,44875.0
2025-02-03 10:10:00,66.81,66.99,66.79,66.91,43934.0,65.7145,65.8916,65.6948,65.8129,43934.0
2025-02-03 10:20:00,66.91,67.29,66.85,67.25,42706.0,65.8129,66.1866,65.7539,66.1473,42706.0
2025-02-03 10:30:00,67.24,67.27,67.09,67.19,10567.0,66.1375,66.167,65.9899,66.0883,10567.0
2025-02-03 10:40:00,67.19,67.31,67.14,67.29,18657.0,66.0883,66.2063,66.0391,66.1866,18657.0
2025-02-03 10:50:00,67.31,67.35,67.14,67.16,11774.0,66.2063,66.2457,66.0391,66.0588,11774.0
2025-02-03 11:00:00,67.17,67.23,67.08,67.2,15659.0,66.0686,66.1276,65.9801,66.0981,15659.0
2025-02-03 11:10:00,67.18,67.51,67.18,67.51,14028.0,66.0784,66.403,66.0784,66.403,14028.0
2025-02-03 11:20:00,67.51,67.63,67.48,67.57,14917.0,66.403,66.5211,66.3735,66.4621,14917.0
2025-02-03 11:30:00,67.59,67.71,67.54,67.7,12502.0,66.4817,66.5998,66.4325,66.5899,12502.0
2025-02-03 11:40:00,67.7,67.73,67.54,67.54,16419.0,66.5899,66.6194,66.4325,66.4325,16419.0
2025-02-03 11:50:00,67.57,67.64,67.53,67.61,18334.0,66.4621,66.5309,66.4227,66.5014,18334.0
2025-02-03 12:00:00,67.6,67.61,67.48,67.53,14534.0,66.4916,66.5014,66.3735,66.4227,14534.0
2025-02-03 12:10:00,67.55,67.55,67.43,67.47,11114.0,66.4424,66.4424,66.3243,66.3637,11114.0
2025-02-03 12:20:00,67.48,67.76,67.46,67.68,16354.0,66.3735,66.6489,66.3539,66.5702,16354.0
2025-02-03 12:30:00,67.65,67.7,67.64,67.68,13308.0,66.5407,66.5899,66.5309,66.5702,13308.0
2025-02-03 12:40:00,67.69,67.73,67.62,67.64,23121.0,66.5801,66.6194,66.5112,66.5309,23121.0
2025-02-03 12:50:00,67.62,67.73,67.52,67.72,34094.0,66.5112,66.6194,66.4129,66.6096,34094.0
2025-02-03 13:00:00,67.73,67.74,67.59,67.59,17756.0,66.6194,66.6293,66.4817,66.4817,17756.0
2025-02-03 13:10:00,67.58,67.75,67.57,67.66,13288.0,66.4719,66.6391,66.4621,66.5506,13288.0
2025-02-03 13:20:00,67.65,67.76,67.63,67.76,14254.0,66.5407,66.6489,66.5211,66.6489,14254.0
2025-02-03 13:30:00,67.74,67.85,67.74,67.82,16949.0,66.6293,66.7375,66.6293,66.708,16949.0
2025-02-03 13:40:00,67.83,67.85,67.35,67.77,41416.0,66.7178,66.7375,66.2457,66.6588,41416.0
2025-02-03 13:50:00,67.78,67.88,67.77,67.79,30276.0,66.6686,66.767,66.6588,66.6784,30276.0
2025-02-03 14:00:00,67.8,67.81,67.73,67.75,32310.0,66.6883,66.6981,66.6194,66.6391,32310.0
2025-02-03 14:10:00,67.75,67.85,67.74,67.83,34178.0,66.6391,66.7375,66.6293,66.7178,34178.0
2025-02-03 14:20:00,67.83,67.87,67.78,67.79,25388.0,66.7178,66.7571,66.6686,66.6784,25388.0
2025-02-03 14:30:00,67.79,67.83,67.73,67.76,19440.0,66.6784,66.7178,66.6194,66.6489,19440.0
2025-02-03 14:40:00,67.75,67.91,67.75,67.9,19321.0,66.6391,66.7965,66.6391,66.7866,19321.0
2025-02-03 14:50:00,67.9,67.98,67.87,67.9,33152.0,66.7866,66.8653,66.7571,66.7866,33152.0
2025-02-03 15:00:00,67.87,67.87,67.75,67.77,20893.0,66.7571,66.7571,66.6391,66.6588,20893.0
2025-02-03 15:10:00,67.74,67.74,67.63,67.69,29004.0,66.6293,66.6293,66.5211,66.5801,29004.0
2025-02-03 15:20:00,67.67,67.69,67.6,67.63,42992.0,66.5604,66.5801,66.4916,66.5211,42992.0
2025-02-03 15:30:00,67.63,67.67,67.59,67.62,45618.0,66.5211,66.5604,66.4817,66.5112,45618.0
2025-02-03 15:40:00,67.62,67.77,67.6,67.77,43219.0,66.5112,66.6588,66.4916,66.6588,43219.0
2025-02-03 15:50:00,67.77,67.87,67.73,67.77,226646.0,66.6588,66.7571,66.6194,66.6588,226646.0
2025-02-04 09:30:00,67.22,67.25,66.58,66.61,64892.0,66.1178,66.1473,65.4883,65.5178,64892.0
2025-02-04 09:40:00,66.65,66.91,66.65,66.86,12703.0,65.5571,65.8129,65.5571,65.7637,12703.0
2025-02-04 09:50:00,66.82,67.07,66.8,67.06,40312.0,65.7243,65.9703,65.7047,65.9604,40312.0
2025-02-04 10:00:00,67.08,67.27,67.08,67.19,25628.0,65.9801,66.167,65.9801,66.0883,25628.0
2025-02-04 10:10:00,67.17,67.46,67.12,67.45,42950.0,66.0686,66.3539,66.0194,66.344,42950.0
2025-02-04 10:20:00,67.45,67.5,67.37,67.42,26801.0,66.344,66.3932,66.2653,66.3145,26801.0
2025-02-04 10:30:00,67.41,67.47,67.33,67.34,22676.0,66.3047,66.3637,66.226,66.2358,22676.0
2025-02-04 10:40:00,67.31,67.33,67.08,67.12,24865.0,66.2063,66.226,65.9801,66.0194,24865.0
2025-02-04 10:50:00,67.13,67.26,67.11,67.15,13137.0,66.0293,66.1571,66.0096,66.0489,13137.0
2025-02-04 11:00:00,67.15,67.25,67.08,67.25,24863.0,66.0489,66.1473,65.9801,66.1473,24863.0
2025-02-04 11:10:00,67.24,67.43,67.23,67.42,14370.0,66.1375,66.3243,66.1276,66.3145,14370.0
2025-02-04 11:20:00,67.43,67.46,67.37,67.42,9749.0,66.3243,66.3539,66.2653,66.3145,9749.0
2025-02-04 11:30:00,67.41,67.42,67.36,67.4,14814.0,66.3047,66.3145,66.2555,66.2948,14814.0
2025-02-04 11:40:00,67.4,67.4,67.27,67.34,10437.0,66.2948,66.2948,66.167,66.2358,10437.0
2025-02-04 11:50:00,67.34,67.42,67.28,67.42,7401.0,66.2358,66.3145,66.1768,66.3145,7401.0
2025-02-04 12:00:00,67.43,67.51,67.42,67.5,12174.0,66.3243,66.403,66.3145,66.3932,12174.0
2025-02-04 12:10:00,67.5,67.57,67.49,67.53,24748.0,66.3932,66.4621,66.3834,66.4227,24748.0
2025-02-04 12:20:00,67.53,67.57,67.49,67.53,24362.0,66.4227,66.4621,66.3834,66.4227,24362.0
2025-02-04 12:30:00,67.55,67.57,67.4,67.49,16462.0,66.4424,66.4621,66.2948,66.3834,16462.0
2025-02-04 12:40:00,67.49,67.5,67.41,67.45,12465.0,66.3834,66.3932,66.3047,66.344,12465.0
2025-02-04 12:50:00,67.45,67.53,67.42,67.5,13100.0,66.344,66.4227,66.3145,66.3932,13100.0
2025-02-04 13:00:00,67.48,67.53,67.47,67.47,12025.0,66.3735,66.4227,66.3637,66.3637,12025.0
2025-02-04 13:10:00,67.46,67.5,67.44,67.46,12459.0,66.3539,66.3932,66.3342,66.3539,12459.0
2025-02-04 13:20:00,67.45,67.45,67.31,67.34,21034.0,66.344,66.344,66.2063,66.2358,21034.0
2025-02-04 13:30:00,67.34,67.35,67.22,67.26,25349.0,66.2358,66.2457,66.1178,66.1571,25349.0
2025-02-04 13:40:00,67.26,67.28,67.12,67.15,24682.0,66.1571,66.1768,66.0194,66.0489,24682.0
2025-02-04 13:50:00,67.16,67.32,67.15,67.31,58842.0,66.0588,66.2162,66.0489,66.2063,58842.0
2025-02-04 14:00:00,67.31,67.47,67.29,67.47,51093.0,66.2063,66.3637,66.1866,66.3637,51093.0
2025-02-04 14:10:00,67.48,67.52,67.45,67.47,25568.0,66.3735,66.4129,66.344,66.3637,25568.0
2025-02-04 14:20:00,67.47,67.49,67.4,67.45,25213.0,66.3637,66.3834,66.2948,66.344,25213.0
2025-02-04 14:30:00,67.46,67.54,67.45,67.48,28196.0,66.3539,66.4325,66.344,66.3735,28196.0
2025-02-04 14:40:00,67.48,67.49,67.37,67.43,54188.0,66.3735,66.3834,66.2653,66.3243,54188.0
2025-02-04 14:50:00,67.43,67.49,67.42,67.45,33496.0,66.3243,66.3834,66.3145,66.344,33496.0
2025-02-04 15:00:00,67.44,67.45,67.33,67.4,36959.0,66.3342,66.344,66.226,66.2948,36959.0
2025-02-04 15:10:00,67.4,67.43,67.37,67.37,39722.0,66.2948,66.3243,66.2653,66.2653,39722.0
2025-02-04 15:20:00,67.38,67.44,67.3,67.3,50338.0,66.2752,66.3342,66.1965,66.1965,50338.0
2025-02-04 15:30:00,67.31,67.38,67.28,67.35,57884.0,66.2063,66.2752,66.1768,66.2457,57884.0
2025-02-04 15:40:00,67.35,67.39,67.25,67.35,94037.0,66.2457,66.285,66.1473,66.2457,94037.0
2025-02-04 15:50:00,67.35,67.5,67.32,67.32,291980.0,66.2457,66.3932,66.2162,66.2162,291980.0
2025-02-05 09:30:00,67.91,68.16,67.74,68.16,63488.0,66.7965,67.0424,66.6293,67.0424,63488.0
2025-02-05 09:40:00,68.09,68.18,67.49,67.55,26988.0,66.9735,67.062,66.3834,66.4424,26988.0
2025-02-05 09:50:00,67.56,67.56,67.37,67.52,29069.0,66.4522,66.4522,66.2653,66.4129,29069.0
2025-02-05 10:00:00,67.5,67.79,67.48,67.67,68011.0,66.3932,66.6784,66.3735,66.5604,68011.0
2025-02-05 10:10:00,67.67,67.77,67.61,67.77,24120.0,66.5604,66.6588,66.5014,66.6588,24120.0
2025-02-05 10:20:00,67.77,67.89,67.76,67.86,14380.0,66.6588,66.7768,66.6489,66.7473,14380.0
2025-02-05 10:30:00,67.86,67.91,67.79,67.89,15526.0,66.7473,66.7965,66.6784,66.7768,15526.0
2025-02-05 10:40:00,67.89,67.97,67.82,67.95,13131.0,66.7768,66.8555,66.708,66.8358,13131.0
2025-02-05 10:50:00,67.95,67.97,67.74,67.76,48107.0,66.8358,66.8555,66.6293,66.6489,48107.0
2025-02-05 11:00:00,67.8,67.88,67.76,67.78,17598.0,66.6883,66.767,66.6489,66.6686,17598.0
2025-02-05 11:10:00,67.8,67.87,67.75,67.86,67776.0,66.6883,66.7571,66.6391,66.7473,67776.0
2025-02-05 11:20:00,67.84,67.88,67.79,67.79,54628.0,66.7276,66.767,66.6784,66.6784,54628.0
2025-02-05 11:30:00,67.79,67.91,67.77,67.88,21070.0,66.6784,66.7965,66.6588,66.767,21070.0
2025-02-05 11:40:00,67.89,67.94,67.84,67.91,24195.0,66.7768,66.826,66.7276,66.7965,24195.0
2025-02-05 11:50:00,67.92,68.06,67.89,67.99,18046.0,66.8063,66.944,66.7768,66.8752,18046.0
2025-02-05 12:00:00,67.98,67.99,67.9,67.95,12065.0,66.8653,66.8752,66.7866,66.8358,12065.0
2025-02-05 12:10:00,67.95,68.02,67.92,67.96,18892.0,66.8358,66.9047,66.8063,66.8457,18892.0
2025-02-05 12:20:00,67.96,68.0,67.88,68.0,33628.0,66.8457,66.885,66.767,66.885,33628.0
2025-02-05 12:30:00,68.0,68.0,67.91,67.99,46005.0,66.885,66.885,66.7965,66.8752,46005.0
2025-02-05 12:40:00,67.98,68.09,67.96,68.06,22595.0,66.8653,66.9735,66.8457,66.944,22595.0
2025-02-05 12:50:00,68.08,68.14,68.06,68.08,23638.0,66.9637,67.0227,66.944,66.9637,23638.0
2025-02-05 13:00:00,68.09,68.12,68.04,68.08,18382.0,66.9735,67.003,66.9243,66.9637,18382.0
2025-02-05 13:10:00,68.07,68.22,68.07,68.19,20745.0,66.9539,67.1014,66.9539,67.0719,20745.0
2025-02-05 13:20:00,68.2,68.22,68.14,68.2,27836.0,67.0817,67.1014,67.0227,67.0817,27836.0
2025-02-05 13:30:00,68.2,68.33,68.14,68.31,61454.0,67.0817,67.2096,67.0227,67.1899,61454.0
2025-02-05 13:40:00,68.32,68.34,68.28,68.32,23031.0,67.1998,67.2194,67.1604,67.1998,23031.0
2025-02-05 13:50:00,68.32,68.38,68.26,68.29,34085.0,67.1998,67.2588,67.1407,67.1702,34085.0
2025-02-05 14:00:00,68.29,68.42,68.25,68.39,24202.0,67.1702,67.2981,67.1309,67.2686,24202.0
2025-02-05 14:10:00,68.39,68.44,68.35,68.42,23934.0,67.2686,67.3178,67.2293,67.2981,23934.0
2025-02-05 14:20:00,68.41,68.49,68.4,68.45,25447.0,67.2883,67.367,67.2784,67.3276,25447.0
2025-02-05 14:30:00,68.44,68.44,68.31,68.31,25835.0,67.3178,67.3178,67.1899,67.1899,25835.0
2025-02-05 14:40:00,68.31,68.32,68.15,68.16,34474.0,67.1899,67.1998,67.0325,67.0424,34474.0
2025-02-05 14:50:00,68.16,68.17,68.1,68.14,46957.0,67.0424,67.0522,66.9834,67.0227,46957.0
2025-02-05 15:00:00,68.14,68.23,68.13,68.2,27754.0,67.0227,67.1112,67.0129,67.0817,27754.0
2025-02-05 15:10:00,68.2,68.24,68.16,68.22,27361.0,67.0817,67.1211,67.0424,67.1014,27361.0
2025-02-05 15:20:00,68.21,68.27,68.13,68.15,56372.0,67.0916,67.1506,67.0129,67.0325,56372.0
2025-02-05 15:30:00,68.15,68.17,67.98,68.02,48522.0,67.0325,67.0522,66.8653,66.9047,48522.0
2025-02-05 15:40:00,68.02,68.06,67.99,68.02,77260.0,66.9047,66.944,66.8752,66.9047,77260.0
2025-02-05 15:50:00,68.02,68.09,67.92,67.96,285694.0,66.9047,66.9735,66.8063,66.8457,285694.0
2025-02-06 09:30:00,67.01,67.28,66.25,66.38,252418.0,65.9112,66.1768,65.1637,65.2916,252418.0
2025-02-06 09:40:00,66.38,66.59,66.11,66.23,161259.0,65.2916,65.4981,65.026,65.144,161259.0
2025-02-06 09:50:00,66.23,66.75,66.12,66.75,155550.0,65.144,65.6555,65.0358,65.6555,155550.0
2025-02-06 10:00:00,66.77,67.12,66.69,67.11,71211.0,65.6752,66.0194,65.5965,66.0096,71211.0
2025-02-06 10:10:00,67.05,67.39,67.01,67.13,143801.0,65.9506,66.285,65.9112,66.0293,143801.0
2025-02-06 10:20:00,67.13,67.17,66.7,66.77,89626.0,66.0293,66.0686,65.6063,65.6752,89626.0
2025-02-06 10:30:00,66.78,67.15,66.74,67.04,41364.0,65.685,66.0489,65.6457,65.9407,41364.0
2025-02-06 10:40:00,67.08,67.15,66.73,66.73,150143.0,65.9801,66.0489,65.6358,65.6358,150143.0
2025-02-06 10:50:00,66.7,66.74,66.0,66.15,107145.0,65.6063,65.6457,64.9178,65.0653,107145.0
2025-02-06 11:00:00,66.1,66.32,65.99,66.19,49971.0,65.0162,65.2325,64.908,65.1047,49971.0
2025-02-06 11:10:00,66.19,66.36,66.03,66.25,33031.0,65.1047,65.2719,64.9473,65.1637,33031.0
2025-02-06 11:20:00,66.29,66.5,66.2,66.42,35521.0,65.203,65.4096,65.1145,65.3309,35521.0
2025-02-06 11:30:00,66.42,66.44,66.05,66.17,32776.0,65.3309,65.3506,64.967,65.085,32776.0
2025-02-06 11:40:00,66.2,66.28,66.06,66.28,49573.0,65.1145,65.1932,64.9768,65.1932,49573.0
2025-02-06 11:50:00,66.26,66.88,66.2,66.83,71024.0,65.1735,65.7834,65.1145,65.7342,71024.0
2025-02-06 12:00:00,66.83,66.85,66.58,66.85,69381.0,65.7342,65.7539,65.4883,65.7539,69381.0
2025-02-06 12:10:00,66.86,67.03,66.8,67.0,101458.0,65.7637,65.9309,65.7047,65.9014,101458.0
2025-02-06 12:20:00,67.0,67.19,66.96,67.15,191950.0,65.9014,66.0883,65.8621,66.0489,191950.0
2025-02-06 12:30:00,67.16,67.4,67.1,67.36,50787.0,66.0588,66.2948,65.9998,66.2555,50787.0
2025-02-06 12:40:00,67.36,67.41,67.27,67.36,33344.0,66.2555,66.3047,66.167,66.2555,33344.0
2025-02-06 12:50:00,67.36,67.41,67.22,67.41,43300.0,66.2555,66.3047,66.1178,66.3047,43300.0
2025-02-06 13:00:00,67.38,67.38,67.17,67.17,49781.0,66.2752,66.2752,66.0686,66.0686,49781.0
2025-02-06 13:10:00,67.18,67.33,67.18,67.2,41644.0,66.0784,66.226,66.0784,66.0981,41644.0
2025-02-06 13:20:00,67.2,67.39,67.19,67.34,58096.0,66.0981,66.285,66.0883,66.2358,58096.0
2025-02-06 13:30:00,67.33,67.5,67.33,67.49,77922.0,66.226,66.3932,66.226,66.3834,77922.0
2025-02-06 13:40:00,67.5,67.73,67.47,67.57,76729.0,66.3932,66.6194,66.3637,66.4621,76729.0
2025-02-06 13:50:00,67.56,67.65,67.48,67.65,74483.0,66.4522,66.5407,66.3735,66.5407,74483.0
2025-02-06 14:00:00,67.65,67.71,67.57,67.63,35262.0,66.5407,66.5998,66.4621,66.5211,35262.0
2025-02-06 14:10:00,67.63,67.64,66.86,66.86,88033.0,66.5211,66.5309,65.7637,65.7637,88033.0
2025-02-06 14:20:00,66.83,67.24,66.83,67.07,47504.0,65.7342,66.1375,65.7342,65.9703,47504.0
2025-02-06 14:30:00,67.08,67.12,66.7,66.86,94289.0,65.9801,66.0194,65.6063,65.7637,94289.0
2025-02-06 14:40:00,66.84,66.88,66.71,66.81,69211.0,65.744,65.7834,65.6162,65.7145,69211.0
2025-02-06 14:50:00,66.81,67.12,66.8,66.95,39023.0,65.7145,66.0194,65.7047,65.8522,39023.0
2025-02-06 15:00:00,66.95,67.19,66.91,67.18,29105.0,65.8522,66.0883,65.8129,66.0784,29105.0
2025-02-06 15:10:00,67.18,67.41,67.15,67.21,73628.0,66.0784,66.3047,66.0489,66.108,73628.0
2025-02-06 15:20:00,67.21,67.32,67.1,67.2,105321.0,66.108,66.2162,65.9998,66.0981,105321.0
2025-02-06 15:30:00,67.2,67.28,67.14,67.24,75743.0,66.0981,66.1768,66.0391,66.1375,75743.0
2025-02-06 15:40:00,67.25,67.55,67.24,67.33,69956.0,66.1473,66.4424,66.1375,66.226,69956.0
2025-02-06 15:50:00,67.35,67.48,66.97,67.12,362744.0,66.2457,66.3735,65.8719,66.0194,362744.0
2025-02-07 09:30:00,67.41,67.68,66.63,66.77,89895.0,66.3047,66.5702,65.5375,65.6752,89895.0
2025-02-07 09:40:00,66.78,67.38,66.64,67.21,65810.0,65.685,66.2752,65.5473,66.108,65810.0
2025-02-07 09:50:00,67.24,67.81,67.23,67.75,44286.0,66.1375,66.6981,66.1276,66.6391,44286.0
2025-02-07 10:00:00,67.72,67.72,67.38,67.66,47789.0,66.6096,66.6096,66.2752,66.5506,47789.0
2025-02-07 10:10:00,67.66,67.89,67.53,67.57,53466.0,66.5506,66.7768,66.4227,66.4621,53466.0
2025-02-07 10:20:00,67.57,67.58,67.25,67.27,48133.0,66.4621,66.4719,66.1473,66.167,48133.0
2025-02-07 10:30:00,67.24,67.51,67.19,67.33,62290.0,66.1375,66.403,66.0883,66.226,62290.0
2025-02-07 10:40:00,67.32,67.43,67.01,67.03,50711.0,66.2162,66.3243,65.9112,65.9309,50711.0
2025-02-07 10:50:00,67.03,67.07,66.6,66.72,53016.0,65.9309,65.9703,65.508,65.626,53016.0
2025-02-07 11:00:00,66.73,66.91,66.68,66.88,36998.0,65.6358,65.8129,65.5866,65.7834,36998.0
2025-02-07 11:10:00,66.87,67.09,66.76,67.04,32976.0,65.7735,65.9899,65.6653,65.9407,32976.0
2025-02-07 11:20:00,67.08,67.13,66.85,66.87,28887.0,65.9801,66.0293,65.7539,65.7735,28887.0
2025-02-07 11:30:00,66.85,66.99,66.85,66.86,29565.0,65.7539,65.8916,65.7539,65.7637,29565.0
2025-02-07 11:40:00,66.86,66.86,66.66,66.69,25013.0,65.7637,65.7637,65.567,65.5965,25013.0
2025-02-07 11:50:00,66.69,66.72,66.62,66.69,26751.0,65.5965,65.626,65.5276,65.5965,26751.0
2025-02-07 12:00:00,66.69,66.82,66.59,66.78,23423.0,65.5965,65.7243,65.4981,65.685,23423.0
2025-02-07 12:10:00,66.75,66.79,66.68,66.77,25289.0,65.6555,65.6948,65.5866,65.6752,25289.0
2025-02-07 12:20:00,66.8,66.9,66.66,66.68,24940.0,65.7047,65.803,65.567,65.5866,24940.0
2025-02-07 12:30:00,66.68,66.68,66.47,66.47,24676.0,65.5866,65.5866,65.3801,65.3801,24676.0
2025-02-07 12:40:00,66.5,66.62,66.46,66.59,54656.0,65.4096,65.5276,65.3703,65.4981,54656.0
2025-02-07 12:50:00,66.58,66.68,66.52,66.54,30723.0,65.4883,65.5866,65.4293,65.4489,30723.0
2025-02-07 13:00:00,66.54,66.77,66.54,66.77,18345.0,65.4489,65.6752,65.4489,65.6752,18345.0
2025-02-07 13:10:00,66.77,66.85,66.76,66.84,16142.0,65.6752,65.7539,65.6653,65.744,16142.0
2025-02-07 13:20:00,66.86,66.91,66.82,66.83,14009.0,65.7637,65.8129,65.7243,65.7342,14009.0
2025-02-07 13:30:00,66.82,67.0,66.8,66.92,20134.0,65.7243,65.9014,65.7047,65.8227,20134.0
2025-02-07 13:40:00,66.91,66.91,66.78,66.86,19470.0,65.8129,65.8129,65.685,65.7637,19470.0
2025-02-07 13:50:00,66.86,66.86,66.69,66.72,13550.0,65.7637,65.7637,65.5965,65.626,13550.0
2025-02-07 14:00:00,66.72,66.74,66.55,66.61,36886.0,65.626,65.6457,65.4588,65.5178,36886.0
2025-02-07 14:10:00,66.61,66.63,66.53,66.61,30903.0,65.5178,65.5375,65.4391,65.5178,30903.0
2025-02-07 14:20:00,66.62,66.62,66.5,66.51,33801.0,65.5276,65.5276,65.4096,65.4194,33801.0
2025-02-07 14:30:00,66.51,66.62,66.51,66.62,29826.0,65.4194,65.5276,65.4194,65.5276,29826.0
2025-02-07 14:40:00,66.62,66.73,66.61,66.65,32976.0,65.5276,65.6358,65.5178,65.5571,32976.0
2025-02-07 14:50:00,66.64,66.66,66.53,66.54,48838.0,65.5473,65.567,65.4391,65.4489,48838.0
2025-02-07 15:00:00,66.54,66.69,66.49,66.69,39636.0,65.4489,65.5965,65.3998,65.5965,39636.0
2025-02-07 15:10:00,66.69,66.76,66.62,66.73,34575.0,65.5965,65.6653,65.5276,65.6358,34575.0
2025-02-07 15:20:00,66.72,66.76,66.69,66.74,53488.0,65.626,65.6653,65.5965,65.6457,53488.0
2025-02-07 15:30:00,66.76,66.82,66.62,66.62,52162.0,65.6653,65.7243,65.5276,65.5276,52162.0
2025-02-07 15:40:00,66.63,66.66,66.58,66.61,49561.0,65.5375,65.567,65.4883,65.5178,49561.0
2025-02-07 15:50:00,66.61,66.65,66.43,66.61,443620.0,65.5178,65.5571,65.3407,65.5178,443620.0
2025-02-10 09:30:00,66.74,66.91,66.21,66.26,47910.0,65.6457,65.8129,65.1244,65.1735,47910.0
2025-02-10 09:40:00,66.29,66.34,65.87,66.26,71540.0,65.203,65.2522,64.7899,65.1735,71540.0
2025-02-10 09:50:00,66.23,66.48,66.08,66.41,35146.0,65.144,65.3899,64.9965,65.3211,35146.0
2025-02-10 10:00:00,66.42,66.73,66.4,66.72,35729.0,65.3309,65.6358,65.3112,65.626,35729.0
2025-02-10 10:10:00,66.73,66.85,66.71,66.73,26827.0,65.6358,65.7539,65.6162,65.6358,26827.0
2025-02-10 10:20:00,66.73,66.78,66.6,66.75,21319.0,65.6358,65.685,65.508,65.6555,21319.0
2025-02-10 10:30:00,66.75,66.86,66.71,66.83,18675.0,65.6555,65.7637,65.6162,65.7342,18675.0
2025-02-10 10:40:00,66.82,66.99,66.76,66.99,18279.0,65.7243,65.8916,65.6653,65.8916,18279.0
2025-02-10 10:50:00,66.98,67.03,66.84,66.84,55081.0,65.8817,65.9309,65.744,65.744,55081.0
2025-02-10 11:00:00,66.86,66.91,66.79,66.88,16563.0,65.7637,65.8129,65.6948,65.7834,16563.0
2025-02-10 11:10:00,66.88,66.89,66.69,66.7,17943.0,65.7834,65.7932,65.5965,65.6063,17943.0
2025-02-10 11:20:00,66.69,66.85,66.67,66.83,26965.0,65.5965,65.7539,65.5768,65.7342,26965.0
2025-02-10 11:30:00,66.83,66.88,66.79,66.82,21562.0,65.7342,65.7834,65.6948,65.7243,21562.0
2025-02-10 11:40:00,66.81,66.82,66.75,66.77,9822.0,65.7145,65.7243,65.6555,65.6752,9822.0
2025-02-10 11:50:00,66.77,66.78,66.67,66.67,24032.0,65.6752,65.685,65.5768,65.5768,24032.0
2025-02-10 12:00:00,66.67,66.75,66.6,66.64,21909.0,65.5768,65.6555,65.508,65.5473,21909.0
2025-02-10 12:10:00,66.62,66.63,66.42,66.45,17424.0,65.5276,65.5375,65.3309,65.3604,17424.0
2025-02-10 12:20:00,66.44,66.51,66.37,66.41,23208.0,65.3506,65.4194,65.2817,65.3211,23208.0
2025-02-10 12:30:00,66.41,66.42,66.3,66.31,14994.0,65.3211,65.3309,65.2129,65.2227,14994.0
2025-02-10 12:40:00,66.32,66.4,66.31,66.37,14201.0,65.2325,65.3112,65.2227,65.2817,14201.0
2025-02-10 12:50:00,66.37,66.46,66.36,66.37,9408.0,65.2817,65.3703,65.2719,65.2817,9408.0
2025-02-10 13:00:00,66.37,66.42,66.35,66.41,18503.0,65.2817,65.3309,65.2621,65.3211,18503.0
2025-02-10 13:10:00,66.41,66.51,66.4,66.4,17607.0,65.3211,65.4194,65.3112,65.3112,17607.0
2025-02-10 13:20:00,66.4,66.47,66.34,66.35,23772.0,65.3112,65.3801,65.2522,65.2621,23772.0
2025-02-10 13:30:00,66.36,66.38,66.31,66.33,26653.0,65.2719,65.2916,65.2227,65.2424,26653.0
2025-02-10 13:40:00,66.33,66.43,66.32,66.42,27853.0,65.2424,65.3407,65.2325,65.3309,27853.0
2025-02-10 13:50:00,66.44,66.51,66.43,66.5,12425.0,65.3506,65.4194,65.3407,65.4096,12425.0
2025-02-10 14:00:00,66.48,66.49,66.36,66.48,18693.0,65.3899,65.3998,65.2719,65.3899,18693.0
2025-02-10 14:10:00,66.48,66.49,66.41,66.48,13667.0,65.3899,65.3998,65.3211,65.3899,13667.0
2025-02-10 14:20:00,66.47,66.49,66.42,66.47,16721.0,65.3801,65.3998,65.3309,65.3801,16721.0
2025-02-10 14:30:00,66.47,66.47,66.38,66.39,9661.0,65.3801,65.3801,65.2916,65.3014,9661.0
2025-02-10 14:40:00,66.4,66.43,66.35,66.42,18688.0,65.3112,65.3407,65.2621,65.3309,18688.0
2025-02-10 14:50:00,66.42,66.44,66.36,66.38,17039.0,65.3309,65.3506,65.2719,65.2916,17039.0
2025-02-10 15:00:00,66.38,66.51,66.36,66.51,29293.0,65.2916,65.4194,65.2719,65.4194,29293.0
2025-02-10 15:10:00,66.51,66.6,66.51,66.59,24676.0,65.4194,65.508,65.4194,65.4981,24676.0
2025-02-10 15:20:00,66.57,66.65,66.56,66.61,51283.0,65.4784,65.5571,65.4686,65.5178,51283.0
2025-02-10 15:30:00,66.6,66.6,66.53,66.57,30221.0,65.508,65.508,65.4391,65.4784,30221.0
2025-02-10 15:40:00,66.57,66.62,66.54,66.61,35578.0,65.4784,65.5276,65.4489,65.5178,35578.0
2025-02-10 15:50:00,66.61,66.88,66.43,66.86,337161.0,65.5178,65.7834,65.3407,65.7637,337161.0
2025-02-11 09:30:00,66.6,66.75,65.99,66.02,33492.0,65.508,65.6555,64.908,64.9375,33492.0
2025-02-11 09:40:00,65.99,66.29,65.99,66.28,19659.0,64.908,65.203,64.908,65.1932,19659.0
2025-02-11 09:50:00,66.28,66.39,66.23,66.32,16514.0,65.1932,65.3014,65.144,65.2325,16514.0
2025-02-11 10:00:00,66.32,66.63,66.32,66.61,37752.0,65.2325,65.5375,65.2325,65.5178,37752.0
2025-02-11 10:10:00,66.62,66.62,66.39,66.53,39993.0,65.5276,65.5276,65.3014,65.4391,39993.0
2025-02-11 10:20:00,66.53,66.62,66.52,66.55,27623.0,65.4391,65.5276,65.4293,65.4588,27623.0
2025-02-11 10:30:00,66.53,66.56,66.46,66.54,20647.0,65.4391,65.4686,65.3703,65.4489,20647.0
2025-02-11 10:40:00,66.55,66.58,66.42,66.43,14917.0,65.4588,65.4883,65.3309,65.3407,14917.0
2025-02-11 10:50:00,66.44,66.57,66.41,66.56,12728.0,65.3506,65.4784,65.3211,65.4686,12728.0
2025-02-11 11:00:00,66.58,66.71,66.55,66.7,7320.0,65.4883,65.6162,65.4588,65.6063,7320.0
2025-02-11 11:10:00,66.7,66.72,66.64,66.7,22440.0,65.6063,65.626,65.5473,65.6063,22440.0
2025-02-11 11:20:00,66.71,66.79,66.7,66.7,28067.0,65.6162,65.6948,65.6063,65.6063,28067.0
2025-02-11 11:30:00,66.7,66.71,66.63,66.65,15726.0,65.6063,65.6162,65.5375,65.5571,15726.0
2025-02-11 11:40:00,66.66,66.72,66.66,66.7,13863.0,65.567,65.626,65.567,65.6063,13863.0
2025-02-11 11:50:00,66.69,66.82,66.65,66.76,23579.0,65.5965,65.7243,65.5571,65.6653,23579.0
2025-02-11 12:00:00,66.74,66.96,66.74,66.95,30305.0,65.6457,65.8621,65.6457,65.8522,30305.0
2025-02-11 12:10:00,66.94,66.98,66.84,66.93,18751.0,65.8424,65.8817,65.744,65.8325,18751.0
2025-02-11 12:20:00,66.92,66.92,66.82,66.84,11513.0,65.8227,65.8227,65.7243,65.744,11513.0
2025-02-11 12:30:00,66.85,66.89,66.83,66.87,13293.0,65.7539,65.7932,65.7342,65.7735,13293.0
2025-02-11 12:40:00,66.86,66.9,66.82,66.88,11324.0,65.7637,65.803,65.7243,65.7834,11324.0
2025-02-11 12:50:00,66.87,66.91,66.8,66.88,15245.0,65.7735,65.8129,65.7047,65.7834,15245.0
2025-02-11 13:00:00,66.89,66.91,66.85,66.91,14853.0,65.7932,65.8129,65.7539,65.8129,14853.0
2025-02-11 13:10:00,66.91,67.0,66.9,66.94,11318.0,65.8129,65.9014,65.803,65.8424,11318.0
2025-02-11 13:20:00,66.95,66.96,66.85,66.86,9228.0,65.8522,65.8621,65.7539,65.7637,9228.0
2025-02-11 13:30:00,66.86,66.93,66.82,66.92,20099.0,65.7637,65.8325,65.7243,65.8227,20099.0
2025-02-11 13:40:00,66.92,66.94,66.87,66.87,22442.0,65.8227,65.8424,65.7735,65.7735,22442.0
2025-02-11 13:50:00,66.87,66.95,66.86,66.88,13037.0,65.7735,65.8522,65.7637,65.7834,13037.0
2025-02-11 14:00:00,66.88,66.89,66.81,66.81,10391.0,65.7834,65.7932,65.7145,65.7145,10391.0
2025-02-11 14:10:00,66.82,66.85,66.78,66.78,7636.0,65.7243,65.7539,65.685,65.685,7636.0
2025-02-11 14:20:00,66.78,66.94,66.78,66.92,35295.0,65.685,65.8424,65.685,65.8227,35295.0
2025-02-11 14:30:00,66.91,66.97,66.91,66.97,10023.0,65.8129,65.8719,65.8129,65.8719,10023.0
2025-02-11 14:40:00,66.98,67.04,66.97,67.02,16510.0,65.8817,65.9407,65.8719,65.9211,16510.0
2025-02-11 14:50:00,67.02,67.03,66.94,66.94,9957.0,65.9211,65.9309,65.8424,65.8424,9957.0
2025-02-11 15:00:00,66.95,67.12,66.95,67.11,20962.0,65.8522,66.0194,65.8522,66.0096,20962.0
2025-02-11 15:10:00,67.12,67.13,67.04,67.09,26670.0,66.0194,66.0293,65.9407,65.9899,26670.0
2025-02-11 15:20:00,67.09,67.09,67.01,67.04,27237.0,65.9899,65.9899,65.9112,65.9407,27237.0
2025-02-11 15:30:00,67.04,67.18,67.03,67.17,36932.0,65.9407,66.0784,65.9309,66.0686,36932.0
2025-02-11 15:40:00,67.17,67.2,67.06,67.09,61381.0,66.0686,66.0981,65.9604,65.9899,61381.0
2025-02-11 15:50:00,67.09,67.23,67.08,67.18,390041.0,65.9899,66.1276,65.9801,66.0784,390041.0
2025-02-12 09:30:00,66.47,66.53,66.28,66.28,29772.0,65.3801,65.4391,65.1932,65.1932,29772.0
2025-02-12 09:40:00,66.23,66.49,66.18,66.48,18357.0,65.144,65.3998,65.0948,65.3899,18357.0
2025-02-12 09:50:00,66.51,66.61,66.4,66.45,19716.0,65.4194,65.5178,65.3112,65.3604,19716.0
2025-02-12 10:00:00,66.4,66.54,66.25,66.47,24805.0,65.3112,65.4489,65.1637,65.3801,24805.0
2025-02-12 10:10:00,66.47,66.66,66.46,66.64,25551.0,65.3801,65.567,65.3703,65.5473,25551.0
2025-02-12 10:20:00,66.63,66.66,66.42,66.43,28227.0,65.5375,65.567,65.3309,65.3407,28227.0
2025-02-12 10:30:00,66.43,66.68,66.4,66.63,49101.0,65.3407,65.5866,65.3112,65.5375,49101.0
2025-02-12 10:40:00,66.64,66.67,66.52,66.55,26547.0,65.5473,65.5768,65.4293,65.4588,26547.0
2025-02-12 10:50:00,66.58,66.81,66.5,66.78,107125.0,65.4883,65.7145,65.4096,65.685,107125.0
2025-02-12 11:00:00,66.76,66.82,66.64,66.72,33516.0,65.6653,65.7243,65.5473,65.626,33516.0
2025-02-12 11:10:00,66.7,66.73,66.6,66.61,19148.0,65.6063,65.6358,65.508,65.5178,19148.0
2025-02-12 11:20:00,66.61,66.78,66.59,66.76,37913.0,65.5178,65.685,65.4981,65.6653,37913.0
2025-02-12 11:30:00,66.76,66.83,66.75,66.78,23693.0,65.6653,65.7342,65.6555,65.685,23693.0
2025-02-12 11:40:00,66.78,66.99,66.66,66.98,54246.0,65.685,65.8916,65.567,65.8817,54246.0
2025-02-12 11:50:00,66.98,67.2,66.98,67.17,17415.0,65.8817,66.0981,65.8817,66.0686,17415.0
2025-02-12 12:00:00,67.17,67.2,67.02,67.03,23703.0,66.0686,66.0981,65.9211,65.9309,23703.0
2025-02-12 12:10:00,67.03,67.04,66.96,67.02,12756.0,65.9309,65.9407,65.8621,65.9211,12756.0
2025-02-12 12:20:00,67.03,67.1,67.02,67.06,21227.0,65.9309,65.9998,65.9211,65.9604,21227.0
2025-02-12 12:30:00,67.05,67.11,67.02,67.07,30433.0,65.9506,66.0096,65.9211,65.9703,30433.0
2025-02-12 12:40:00,67.07,67.23,67.03,67.23,25918.0,65.9703,66.1276,65.9309,66.1276,25918.0
2025-02-12 12:50:00,67.22,67.25,67.16,67.16,23936.0,66.1178,66.1473,66.0588,66.0588,23936.0
2025-02-12 13:00:00,67.18,67.2,67.13,67.14,12564.0,66.0784,66.0981,66.0293,66.0391,12564.0
2025-02-12 13:10:00,67.12,67.12,67.04,67.09,15048.0,66.0194,66.0194,65.9407,65.9899,15048.0
2025-02-12 13:20:00,67.08,67.13,67.03,67.06,42608.0,65.9801,66.0293,65.9309,65.9604,42608.0
2025-02-12 13:30:00,67.06,67.13,67.05,67.13,16597.0,65.9604,66.0293,65.9506,66.0293,16597.0
2025-02-12 13:40:00,67.12,67.15,67.03,67.07,67761.0,66.0194,66.0489,65.9309,65.9703,67761.0
2025-02-12 13:50:00,67.08,67.25,67.07,67.16,13252.0,65.9801,66.1473,65.9703,66.0588,13252.0
2025-02-12 14:00:00,67.16,67.23,67.14,67.22,14417.0,66.0588,66.1276,66.0391,66.1178,14417.0
2025-02-12 14:10:00,67.21,67.23,67.05,67.11,14972.0,66.108,66.1276,65.9506,66.0096,14972.0
2025-02-12 14:20:00,67.11,67.13,67.06,67.1,27749.0,66.0096,66.0293,65.9604,65.9998,27749.0
2025-02-12 14:30:00,67.09,67.15,67.06,67.15,84241.0,65.9899,66.0489,65.9604,66.0489,84241.0
2025-02-12 14:40:00,67.15,67.19,67.03,67.15,75678.0,66.0489,66.0883,65.9309,66.0489,75678.0
2025-02-12 14:50:00,67.15,67.23,67.13,67.19,30174.0,66.0489,66.1276,66.0293,66.0883,30174.0
2025-02-12 15:00:00,67.2,67.3,67.19,67.3,23296.0,66.0981,66.1965,66.0883,66.1965,23296.0
2025-02-12 15:10:00,67.31,67.35,67.19,67.2,26887.0,66.2063,66.2457,66.0883,66.0981,26887.0
2025-02-12 15:20:00,67.21,67.27,67.03,67.03,45426.0,66.108,66.167,65.9309,65.9309,45426.0
2025-02-12 15:30:00,67.03,67.12,67.02,67.05,35961.0,65.9309,66.0194,65.9211,65.9506,35961.0
2025-02-12 15:40:00,67.05,67.09,67.0,67.03,62693.0,65.9506,65.9899,65.9014,65.9309,62693.0
2025-02-12 15:50:00,67.04,67.49,67.04,67.39,255164.0,65.9407,66.3834,65.9407,66.285,255164.0
2025-02-13 09:30:00,67.48,67.69,67.26,67.62,39971.0,66.3735,66.5801,66.1571,66.5112,39971.0
2025-02-13 09:40:00,67.68,67.82,67.58,67.81,21507.0,66.5702,66.708,66.4719,66.6981,21507.0
2025-02-13 09:50:00,67.81,67.82,67.5,67.61,14898.0,66.6981,66.708,66.3932,66.5014,14898.0
2025-02-13 10:00:00,67.63,67.68,67.53,67.54,22478.0,66.5211,66.5702,66.4227,66.4325,22478.0
2025-02-13 10:10:00,67.55,67.77,67.51,67.7,29061.0,66.4424,66.6588,66.403,66.5899,29061.0
2025-02-13 10:20:00,67.7,67.81,67.68,67.78,28995.0,66.5899,66.6981,66.5702,66.6686,28995.0
2025-02-13 10:30:00,67.77,67.8,67.65,67.7,9096.0,66.6588,66.6883,66.5407,66.5899,9096.0
2025-02-13 10:40:00,67.72,67.99,67.72,67.98,15633.0,66.6096,66.8752,66.6096,66.8653,15633.0
2025-02-13 10:50:00,67.99,68.04,67.87,67.88,26663.0,66.8752,66.9243,66.7571,66.767,26663.0
2025-02-13 11:00:00,67.87,68.12,67.8,68.11,33529.0,66.7571,67.003,66.6883,66.9932,33529.0
2025-02-13 11:10:00,68.09,68.19,68.09,68.17,15903.0,66.9735,67.0719,66.9735,67.0522,15903.0
2025-02-13 11:20:00,68.15,68.29,68.15,68.23,21440.0,67.0325,67.1702,67.0325,67.1112,21440.0
2025-02-13 11:30:00,68.2,68.21,68.03,68.05,18276.0,67.0817,67.0916,66.9145,66.9342,18276.0
2025-02-13 11:40:00,68.07,68.1,68.02,68.05,31492.0,66.9539,66.9834,66.9047,66.9342,31492.0
2025-02-13 11:50:00,68.05,68.11,68.04,68.06,20857.0,66.9342,66.9932,66.9243,66.944,20857.0
2025-02-13 12:00:00,68.06,68.13,68.05,68.06,10615.0,66.944,67.0129,66.9342,66.944,10615.0
2025-02-13 12:10:00,68.08,68.16,68.08,68.14,9840.0,66.9637,67.0424,66.9637,67.0227,9840.0
2025-02-13 12:20:00,68.15,68.16,68.08,68.1,14511.0,67.0325,67.0424,66.9637,66.9834,14511.0
2025-02-13 12:30:00,68.11,68.18,68.11,68.17,9954.0,66.9932,67.062,66.9932,67.0522,9954.0
2025-02-13 12:40:00,68.17,68.21,68.15,68.17,12286.0,67.0522,67.0916,67.0325,67.0522,12286.0
2025-02-13 12:50:00,68.17,68.17,68.09,68.12,22471.0,67.0522,67.0522,66.9735,67.003,22471.0
2025-02-13 13:00:00,68.11,68.12,68.07,68.08,28240.0,66.9932,67.003,66.9539,66.9637,28240.0
2025-02-13 13:10:00,68.08,68.18,68.02,68.04,23472.0,66.9637,67.062,66.9047,66.9243,23472.0
2025-02-13 13:20:00,68.04,68.18,68.04,68.14,30641.0,66.9243,67.062,66.9243,67.0227,30641.0
2025-02-13 13:30:00,68.14,68.2,68.12,68.19,14099.0,67.0227,67.0817,67.003,67.0719,14099.0
2025-02-13 13:40:00,68.2,68.24,68.11,68.21,15088.0,67.0817,67.1211,66.9932,67.0916,15088.0
2025-02-13 13:50:00,68.2,68.23,68.15,68.23,18843.0,67.0817,67.1112,67.0325,67.1112,18843.0
2025-02-13 14:00:00,68.24,68.43,68.22,68.4,33481.0,67.1211,67.308,67.1014,67.2784,33481.0
2025-02-13 14:10:00,68.41,68.51,68.4,68.46,32740.0,67.2883,67.3866,67.2784,67.3375,32740.0
2025-02-13 14:20:00,68.46,68.46,68.37,68.42,23184.0,67.3375,67.3375,67.2489,67.2981,23184.0
2025-02-13 14:30:00,68.41,68.43,68.28,68.42,26850.0,67.2883,67.308,67.1604,67.2981,26850.0
2025-02-13 14:40:00,68.42,68.48,68.39,68.42,28336.0,67.2981,67.3571,67.2686,67.2981,28336.0
2025-02-13 14:50:00,68.42,68.46,68.33,68.34,29452.0,67.2981,67.3375,67.2096,67.2194,29452.0
2025-02-13 15:00:00,68.34,68.41,68.31,68.34,24969.0,67.2194,67.2883,67.1899,67.2194,24969.0
2025-02-13 15:10:00,68.31,68.33,68.2,68.31,33898.0,67.1899,67.2096,67.0817,67.1899,33898.0
2025-02-13 15:20:00,68.31,68.33,68.24,68.29,36371.0,67.1899,67.2096,67.1211,67.1702,36371.0
2025-02-13 15:30:00,68.29,68.38,68.26,68.36,20262.0,67.1702,67.2588,67.1407,67.2391,20262.0
2025-02-13 15:40:00,68.35,68.53,68.34,68.48,53383.0,67.2293,67.4063,67.2194,67.3571,53383.0
2025-02-13 15:50:00,68.51,68.58,68.37,68.39,282217.0,67.3866,67.4555,67.2489,67.2686,282217.0
2025-02-14 09:30:00,68.6,69.09,68.45,69.09,57280.0,67.4752,67.9571,67.3276,67.9571,57280.0
2025-02-14 09:40:00,69.11,69.4,69.09,69.39,43584.0,67.9768,68.262,67.9571,68.2522,43584.0
2025-02-14 09:50:00,69.38,69.47,69.2,69.28,79458.0,68.2424,68.3309,68.0653,68.144,79458.0
2025-02-14 10:00:00,69.28,69.59,69.28,69.55,48741.0,68.144,68.4489,68.144,68.4096,48741.0
2025-02-14 10:10:00,69.54,69.54,69.3,69.37,25737.0,68.3997,68.3997,68.1637,68.2325,25737.0
2025-02-14 10:20:00,69.35,69.35,69.21,69.28,19291.0,68.2129,68.2129,68.0752,68.144,19291.0
2025-02-14 10:30:00,69.28,69.35,69.22,69.22,27096.0,68.144,68.2129,68.085,68.085,27096.0
2025-02-14 10:40:00,69.23,69.31,69.2,69.29,18312.0,68.0948,68.1735,68.0653,68.1538,18312.0
2025-02-14 10:50:00,69.25,69.28,69.13,69.13,19803.0,68.1145,68.144,67.9965,67.9965,19803.0
2025-02-14 11:00:00,69.14,69.27,69.14,69.27,15515.0,68.0063,68.1342,68.0063,68.1342,15515.0
2025-02-14 11:10:00,69.27,69.28,69.1,69.12,17436.0,68.1342,68.144,67.967,67.9866,17436.0
2025-02-14 11:20:00,69.12,69.2,69.06,69.1,18241.0,67.9866,68.0653,67.9276,67.967,18241.0
2025-02-14 11:30:00,69.08,69.11,69.01,69.01,17370.0,67.9473,67.9768,67.8784,67.8784,17370.0
2025-02-14 11:40:00,69.01,69.06,68.91,68.93,14927.0,67.8784,67.9276,67.7801,67.7998,14927.0
2025-02-14 11:50:00,68.93,69.0,68.91,68.99,14994.0,67.7998,67.8686,67.7801,67.8588,14994.0
2025-02-14 12:00:00,68.98,69.01,68.87,69.01,22555.0,67.8489,67.8784,67.7407,67.8784,22555.0
2025-02-14 12:10:00,69.0,69.09,68.96,69.09,18516.0,67.8686,67.9571,67.8293,67.9571,18516.0
2025-02-14 12:20:00,69.08,69.08,68.99,69.04,13911.0,67.9473,67.9473,67.8588,67.9079,13911.0
2025-02-14 12:30:00,69.03,69.03,68.94,68.96,22008.0,67.8981,67.8981,67.8096,67.8293,22008.0
2025-02-14 12:40:00,68.94,68.96,68.82,68.84,21693.0,67.8096,67.8293,67.6916,67.7112,21693.0
2025-02-14 12:50:00,68.84,68.9,68.82,68.9,35856.0,67.7112,67.7702,67.6916,67.7702,35856.0
2025-02-14 13:00:00,68.89,68.92,68.86,68.91,14202.0,67.7604,67.7899,67.7309,67.7801,14202.0
2025-02-14 13:10:00,68.91,68.93,68.89,68.9,21120.0,67.7801,67.7998,67.7604,67.7702,21120.0
2025-02-14 13:20:00,68.91,68.97,68.9,68.92,14017.0,67.7801,67.8391,67.7702,67.7899,14017.0
2025-02-14 13:30:00,68.9,68.92,68.87,68.92,21671.0,67.7702,67.7899,67.7407,67.7899,21671.0
2025-02-14 13:40:00,68.92,68.99,68.91,68.98,22327.0,67.7899,67.8588,67.7801,67.8489,22327.0
2025-02-14 13:50:00,68.99,68.99,68.89,68.89,19031.0,67.8588,67.8588,67.7604,67.7604,19031.0
2025-02-14 14:00:00,68.88,68.88,68.75,68.76,19490.0,67.7506,67.7506,67.6227,67.6325,19490.0
2025-02-14 14:10:00,68.76,68.79,68.74,68.76,14641.0,67.6325,67.662,67.6129,67.6325,14641.0
2025-02-14 14:20:00,68.75,68.8,68.67,68.69,31981.0,67.6227,67.6719,67.544,67.5637,31981.0
2025-02-14 14:30:00,68.69,68.73,68.64,68.69,45495.0,67.5637,67.603,67.5145,67.5637,45495.0
2025-02-14 14:40:00,68.69,68.72,68.63,68.65,20966.0,67.5637,67.5932,67.5047,67.5243,20966.0
2025-02-14 14:50:00,68.65,68.68,68.65,68.66,11057.0,67.5243,67.5539,67.5243,67.5342,11057.0
2025-02-14 15:00:00,68.65,68.66,68.57,68.61,24898.0,67.5243,67.5342,67.4457,67.485,24898.0
2025-02-14 15:10:00,68.59,68.59,68.51,68.54,23255.0,67.4653,67.4653,67.3866,67.4161,23255.0
2025-02-14 15:20:00,68.55,68.55,68.5,68.51,21155.0,67.426,67.426,67.3768,67.3866,21155.0
2025-02-14 15:30:00,68.51,68.6,68.41,68.6,47584.0,67.3866,67.4752,67.2883,67.4752,47584.0
2025-02-14 15:40:00,68.61,68.63,68.45,68.53,85084.0,67.485,67.5047,67.3276,67.4063,85084.0
2025-02-14 15:50:00,68.52,68.66,68.42,68.6,384015.0,67.3965,67.5342,67.2981,67.4752,384015.0
2025-02-18 09:30:00,68.64,68.89,68.28,68.44,72867.0,67.5145,67.7604,67.1604,67.3178,72867.0
2025-02-18 09:40:00,68.42,68.81,68.26,68.76,38923.0,67.2981,67.6817,67.1407,67.6325,38923.0
2025-02-18 09:50:00,68.72,68.9,68.69,68.71,56487.0,67.5932,67.7702,67.5637,67.5834,56487.0
2025-02-18 10:00:00,68.75,68.77,68.34,68.41,47180.0,67.6227,67.6424,67.2194,67.2883,47180.0
2025-02-18 10:10:00,68.4,68.64,68.39,68.6,58343.0,67.2784,67.5145,67.2686,67.4752,58343.0
2025-02-18 10:20:00,68.6,68.71,68.58,68.65,41242.0,67.4752,67.5834,67.4555,67.5243,41242.0
2025-02-18 10:30:00,68.66,68.84,68.62,68.84,54924.0,67.5342,67.7112,67.4948,67.7112,54924.0
2025-02-18 10:40:00,68.84,69.09,68.79,69.07,25570.0,67.7112,67.9571,67.662,67.9375,25570.0
2025-02-18 10:50:00,69.07,69.14,68.97,69.0,41129.0,67.9375,68.0063,67.8391,67.8686,41129.0
2025-02-18 11:00:00,69.0,69.04,68.87,68.97,39109.0,67.8686,67.9079,67.7407,67.8391,39109.0
2025-02-18 11:10:00,68.96,69.01,68.93,68.94,9159.0,67.8293,67.8784,67.7998,67.8096,9159.0
2025-02-18 11:20:00,68.95,68.96,68.89,68.95,20475.0,67.8194,67.8293,67.7604,67.8194,20475.0
2025-02-18 11:30:00,68.95,69.1,68.94,69.09,26981.0,67.8194,67.967,67.8096,67.9571,26981.0
2025-02-18 11:40:00,69.09,69.1,69.05,69.08,19323.0,67.9571,67.967,67.9178,67.9473,19323.0
2025-02-18 11:50:00,69.1,69.12,69.04,69.04,18266.0,67.967,67.9866,67.9079,67.9079,18266.0
2025-02-18 12:00:00,69.03,69.04,68.9,68.91,9808.0,67.8981,67.9079,67.7702,67.7801,9808.0
2025-02-18 12:10:00,68.92,69.01,68.92,68.94,15155.0,67.7899,67.8784,67.7899,67.8096,15155.0
2025-02-18 12:20:00,68.93,68.95,68.86,68.91,18520.0,67.7998,67.8194,67.7309,67.7801,18520.0
2025-02-18 12:30:00,68.91,68.93,68.85,68.86,17149.0,67.7801,67.7998,67.7211,67.7309,17149.0
2025-02-18 12:40:00,68.86,68.98,68.83,68.95,47141.0,67.7309,67.8489,67.7014,67.8194,47141.0
2025-02-18 12:50:00,68.95,69.0,68.89,68.94,137633.0,67.8194,67.8686,67.7604,67.8096,137633.0
2025-02-18 13:00:00,68.92,68.93,68.84,68.86,19936.0,67.7899,67.7998,67.7112,67.7309,19936.0
2025-02-18 13:10:00,68.86,68.93,68.85,68.91,15033.0,67.7309,67.7998,67.7211,67.7801,15033.0
2025-02-18 13:20:00,68.91,69.01,68.89,68.9,41864.0,67.7801,67.8784,67.7604,67.7702,41864.0
2025-02-18 13:30:00,68.9,68.97,68.89,68.9,36263.0,67.7702,67.8391,67.7604,67.7702,36263.0
2025-02-18 13:40:00,68.88,68.93,68.86,68.9,25169.0,67.7506,67.7998,67.7309,67.7702,25169.0
2025-02-18 13:50:00,68.9,68.93,68.83,68.84,19889.0,67.7702,67.7998,67.7014,67.7112,19889.0
2025-02-18 14:00:00,68.84,68.85,68.67,68.74,20977.0,67.7112,67.7211,67.544,67.6129,20977.0
2025-02-18 14:10:00,68.76,68.76,68.68,68.75,26302.0,67.6325,67.6325,67.5539,67.6227,26302.0
2025-02-18 14:20:00,68.75,68.76,68.7,68.73,29978.0,67.6227,67.6325,67.5735,67.603,29978.0
2025-02-18 14:30:00,68.74,68.76,68.69,68.74,14675.0,67.6129,67.6325,67.5637,67.6129,14675.0
2025-02-18 14:40:00,68.75,68.82,68.74,68.81,35226.0,67.6227,67.6916,67.6129,67.6817,35226.0
2025-02-18 14:50:00,68.82,68.85,68.77,68.84,53738.0,67.6916,67.7211,67.6424,67.7112,53738.0
2025-02-18 15:00:00,68.85,68.86,68.73,68.78,24724.0,67.7211,67.7309,67.603,67.6522,24724.0
2025-02-18 15:10:00,68.77,68.79,68.73,68.73,19782.0,67.6424,67.662,67.603,67.603,19782.0
2025-02-18 15:20:00,68.73,68.76,68.72,68.73,25318.0,67.603,67.6325,67.5932,67.603,25318.0
2025-02-18 15:30:00,68.73,68.8,68.63,68.69,51729.0,67.603,67.6719,67.5047,67.5637,51729.0
2025-02-18 15:40:00,68.67,68.79,68.63,68.77,103193.0,67.544,67.662,67.5047,67.6424,103193.0
2025-02-18 15:50:00,68.77,68.84,68.5,68.53,468806.0,67.6424,67.7112,67.3768,67.4063,468806.0
2025-02-19 09:30:00,68.65,68.98,68.5,68.87,57202.0,67.5243,67.8489,67.3768,67.7407,57202.0
2025-02-19 09:40:00,68.89,68.94,68.78,68.78,13149.0,67.7604,67.8096,67.6522,67.6522,13149.0
2025-02-19 09:50:00,68.82,69.23,68.8,69.2,41009.0,67.6916,68.0948,67.6719,68.0653,41009.0
2025-02-19 10:00:00,69.2,69.27,69.13,69.24,37485.0,68.0653,68.1342,67.9965,68.1047,37485.0
2025-02-19 10:10:00,69.24,69.31,69.17,69.27,44874.0,68.1047,68.1735,68.0358,68.1342,44874.0
2025-02-19 10:20:00,69.26,69.35,69.23,69.3,28541.0,68.1243,68.2129,68.0948,68.1637,28541.0
2025-02-19 10:30:00,69.29,69.39,69.22,69.22,57049.0,68.1538,68.2522,68.085,68.085,57049.0
2025-02-19 10:40:00,69.22,69.26,69.11,69.17,27019.0,68.085,68.1243,67.9768,68.0358,27019.0
2025-02-19 10:50:00,69.17,69.19,69.08,69.14,21295.0,68.0358,68.0555,67.9473,68.0063,21295.0
2025-02-19 11:00:00,69.13,69.21,69.08,69.09,26562.0,67.9965,68.0752,67.9473,67.9571,26562.0
2025-02-19 11:10:00,69.08,69.15,69.03,69.03,30872.0,67.9473,68.0161,67.8981,67.8981,30872.0
2025-02-19 11:20:00,69.05,69.07,68.98,69.03,31039.0,67.9178,67.9375,67.8489,67.8981,31039.0
2025-02-19 11:30:00,69.03,69.12,69.02,69.12,20662.0,67.8981,67.9866,67.8883,67.9866,20662.0
2025-02-19 11:40:00,69.12,69.2,69.11,69.18,19674.0,67.9866,68.0653,67.9768,68.0457,19674.0
2025-02-19 11:50:00,69.17,69.17,69.04,69.06,57138.0,68.0358,68.0358,67.9079,67.9276,57138.0
2025-02-19 12:00:00,69.06,69.1,68.97,69.0,16483.0,67.9276,67.967,67.8391,67.8686,16483.0
2025-02-19 12:10:00,69.0,69.0,68.89,68.89,13874.0,67.8686,67.8686,67.7604,67.7604,13874.0
2025-02-19 12:20:00,68.87,68.87,68.7,68.7,15490.0,67.7407,67.7407,67.5735,67.5735,15490.0
2025-02-19 12:30:00,68.7,68.72,68.65,68.65,19314.0,67.5735,67.5932,67.5243,67.5243,19314.0
2025-02-19 12:40:00,68.65,68.74,68.6,68.73,26109.0,67.5243,67.6129,67.4752,67.603,26109.0
2025-02-19 12:50:00,68.73,68.76,68.71,68.71,15639.0,67.603,67.6325,67.5834,67.5834,15639.0
2025-02-19 13:00:00,68.72,68.73,68.67,68.67,13106.0,67.5932,67.603,67.544,67.544,13106.0
2025-02-19 13:10:00,68.68,68.74,68.68,68.73,9004.0,67.5539,67.6129,67.5539,67.603,9004.0
2025-02-19 13:20:00,68.75,68.76,68.69,68.74,14006.0,67.6227,67.6325,67.5637,67.6129,14006.0
2025-02-19 13:30:00,68.73,68.77,68.7,68.75,12056.0,67.603,67.6424,67.5735,67.6227,12056.0
2025-02-19 13:40:00,68.75,68.8,68.74,68.76,13107.0,67.6227,67.6719,67.6129,67.6325,13107.0
2025-02-19 13:50:00,68.76,68.81,68.75,68.8,11884.0,67.6325,67.6817,67.6227,67.6719,11884.0
2025-02-19 14:00:00,68.79,68.86,68.76,68.85,14075.0,67.662,67.7309,67.6325,67.7211,14075.0
2025-02-19 14:10:00,68.86,68.98,68.83,68.97,14836.0,67.7309,67.8489,67.7014,67.8391,14836.0
2025-02-19 14:20:00,68.97,69.02,68.91,68.92,18744.0,67.8391,67.8883,67.7801,67.7899,18744.0
2025-02-19 14:30:00,68.92,68.94,68.85,68.9,28570.0,67.7899,67.8096,67.7211,67.7702,28570.0
2025-02-19 14:40:00,68.9,68.93,68.84,68.88,30571.0,67.7702,67.7998,67.7112,67.7506,30571.0
2025-02-19 14:50:00,68.88,68.9,68.81,68.84,29162.0,67.7506,67.7702,67.6817,67.7112,29162.0
2025-02-19 15:00:00,68.85,68.88,68.84,68.86,21205.0,67.7211,67.7506,67.7112,67.7309,21205.0
2025-02-19 15:10:00,68.86,68.96,68.84,68.95,34284.0,67.7309,67.8293,67.7112,67.8194,34284.0
2025-02-19 15:20:00,68.95,69.25,68.94,69.23,24578.0,67.8194,68.1145,67.8096,68.0948,24578.0
2025-02-19 15:30:00,69.22,69.24,69.14,69.15,40116.0,68.085,68.1047,68.0063,68.0161,40116.0
2025-02-19 15:40:00,69.14,69.21,69.07,69.15,49709.0,68.0063,68.0752,67.9375,68.0161,49709.0
2025-02-19 15:50:00,69.17,69.19,68.98,69.07,261857.0,68.0358,68.0555,67.8489,67.9375,261857.0
2025-02-20 09:30:00,68.85,69.03,68.41,68.42,32928.0,67.7211,67.8981,67.2883,67.2981,32928.0
2025-02-20 09:40:00,68.4,68.67,68.2,68.67,20258.0,67.2784,67.544,67.0817,67.544,20258.0
2025-02-20 09:50:00,68.7,69.23,68.68,69.17,23300.0,67.5735,68.0948,67.5539,68.0358,23300.0
2025-02-20 10:00:00,69.18,69.29,69.02,69.07,16151.0,68.0457,68.1538,67.8883,67.9375,16151.0
2025-02-20 10:10:00,69.06,69.17,69.02,69.06,10764.0,67.9276,68.0358,67.8883,67.9276,10764.0
2025-02-20 10:20:00,69.06,69.06,68.9,68.96,12410.0,67.9276,67.9276,67.7702,67.8293,12410.0
2025-02-20 10:30:00,68.97,69.01,68.93,69.0,10106.0,67.8391,67.8784,67.7998,67.8686,10106.0
2025-02-20 10:40:00,69.0,69.09,69.0,69.09,9052.0,67.8686,67.9571,67.8686,67.9571,9052.0
2025-02-20 10:50:00,69.09,69.28,69.09,69.25,9611.0,67.9571,68.144,67.9571,68.1145,9611.0
2025-02-20 11:00:00,69.25,69.25,69.13,69.2,13436.0,68.1145,68.1145,67.9965,68.0653,13436.0
2025-02-20 11:10:00,69.18,69.19,69.1,69.19,10822.0,68.0457,68.0555,67.967,68.0555,10822.0
2025-02-20 11:20:00,69.2,69.28,69.12,69.24,12335.0,68.0653,68.144,67.9866,68.1047,12335.0
2025-02-20 11:30:00,69.23,69.23,69.04,69.04,10806.0,68.0948,68.0948,67.9079,67.9079,10806.0
2025-02-20 11:40:00,69.04,69.09,69.02,69.05,7846.0,67.9079,67.9571,67.8883,67.9178,7846.0
2025-02-20 11:50:00,69.05,69.13,69.01,69.06,9843.0,67.9178,67.9965,67.8784,67.9276,9843.0
2025-02-20 12:00:00,69.06,69.09,69.03,69.08,21880.0,67.9276,67.9571,67.8981,67.9473,21880.0
2025-02-20 12:10:00,69.07,69.13,69.05,69.1,10200.0,67.9375,67.9965,67.9178,67.967,10200.0
2025-02-20 12:20:00,69.1,69.19,69.07,69.07,12481.0,67.967,68.0555,67.9375,67.9375,12481.0
2025-02-20 12:30:00,69.08,69.1,68.99,68.99,9237.0,67.9473,67.967,67.8588,67.8588,9237.0
2025-02-20 12:40:00,68.99,69.04,68.97,69.02,8987.0,67.8588,67.9079,67.8391,67.8883,8987.0
2025-02-20 12:50:00,69.02,69.07,69.0,69.04,6579.0,67.8883,67.9375,67.8686,67.9079,6579.0
2025-02-20 13:00:00,69.04,69.05,68.98,69.02,9791.0,67.9079,67.9178,67.8489,67.8883,9791.0
2025-02-20 13:10:00,69.03,69.07,69.02,69.05,13086.0,67.8981,67.9375,67.8883,67.9178,13086.0
2025-02-20 13:20:00,69.06,69.27,69.04,69.1,41683.0,67.9276,68.1342,67.9079,67.967,41683.0
2025-02-20 13:30:00,69.09,69.15,69.06,69.12,12282.0,67.9571,68.0161,67.9276,67.9866,12282.0
2025-02-20 13:40:00,69.1,69.21,69.1,69.14,15285.0,67.967,68.0752,67.967,68.0063,15285.0
2025-02-20 13:50:00,69.14,69.18,69.11,69.17,10132.0,68.0063,68.0457,67.9768,68.0358,10132.0
2025-02-20 14:00:00,69.2,69.25,69.16,69.22,14565.0,68.0653,68.1145,68.026,68.085,14565.0
2025-02-20 14:10:00,69.21,69.25,69.18,69.24,9412.0,68.0752,68.1145,68.0457,68.1047,9412.0
2025-02-20 14:20:00,69.25,69.33,69.24,69.24,11974.0,68.1145,68.1932,68.1047,68.1047,11974.0
2025-02-20 14:30:00,69.25,69.28,69.23,69.26,12585.0,68.1145,68.144,68.0948,68.1243,12585.0
2025-02-20 14:40:00,69.23,69.36,69.23,69.36,11353.0,68.0948,68.2227,68.0948,68.2227,11353.0
2025-02-20 14:50:00,69.36,69.4,69.25,69.26,32088.0,68.2227,68.262,68.1145,68.1243,32088.0
2025-02-20 15:00:00,69.26,69.26,69.18,69.23,13118.0,68.1243,68.1243,68.0457,68.0948,13118.0
2025-02-20 15:10:00,69.23,69.3,69.19,69.3,11629.0,68.0948,68.1637,68.0555,68.1637,11629.0
2025-02-20 15:20:00,69.31,69.31,69.24,69.25,15568.0,68.1735,68.1735,68.1047,68.1145,15568.0
2025-02-20 15:30:00,69.26,69.28,69.22,69.25,14153.0,68.1243,68.144,68.085,68.1145,14153.0
2025-02-20 15:40:00,69.24,69.38,69.22,69.38,21181.0,68.1047,68.2424,68.085,68.2424,21181.0
2025-02-20 15:50:00,69.39,69.44,69.22,69.31,218066.0,68.2522,68.3014,68.085,68.1735,218066.0
2025-02-21 09:30:00,69.39,69.53,69.19,69.5,112805.0,68.2522,68.3899,68.0555,68.3604,112805.0
2025-02-21 09:40:00,69.54,69.63,69.48,69.58,8470.0,68.3997,68.4883,68.3407,68.4391,8470.0
2025-02-21 09:50:00,69.57,69.7,69.51,69.69,12767.0,68.4293,68.5571,68.3702,68.5473,12767.0
2025-02-21 10:00:00,69.6,69.68,69.49,69.62,21368.0,68.4588,68.5375,68.3506,68.4784,21368.0
2025-02-21 10:10:00,69.62,69.66,69.52,69.55,7811.0,68.4784,68.5178,68.3801,68.4096,7811.0
2025-02-21 10:20:00,69.53,69.59,69.5,69.58,11025.0,68.3899,68.4489,68.3604,68.4391,11025.0
2025-02-21 10:30:00,69.62,69.69,69.56,69.57,10104.0,68.4784,68.5473,68.4194,68.4293,10104.0
2025-02-21 10:40:00,69.59,69.74,69.58,69.67,10974.0,68.4489,68.5965,68.4391,68.5276,10974.0
2025-02-21 10:50:00,69.66,69.78,69.66,69.77,5857.0,68.5178,68.6358,68.5178,68.626,5857.0
2025-02-21 11:00:00,69.75,69.81,69.72,69.76,9228.0,68.6063,68.6653,68.5768,68.6161,9228.0
2025-02-21 11:10:00,69.76,69.89,69.75,69.82,8962.0,68.6161,68.744,68.6063,68.6752,8962.0
2025-02-21 11:20:00,69.84,69.88,69.79,69.85,18366.0,68.6948,68.7342,68.6457,68.7047,18366.0
2025-02-21 11:30:00,69.82,69.89,69.81,69.88,5723.0,68.6752,68.744,68.6653,68.7342,5723.0
2025-02-21 11:40:00,69.89,69.95,69.84,69.84,9736.0,68.744,68.803,68.6948,68.6948,9736.0
2025-02-21 11:50:00,69.84,69.85,69.77,69.8,7514.0,68.6948,68.7047,68.626,68.6555,7514.0
2025-02-21 12:00:00,69.77,69.85,69.75,69.84,7532.0,68.626,68.7047,68.6063,68.6948,7532.0
2025-02-21 12:10:00,69.84,69.86,69.79,69.8,8684.0,68.6948,68.7145,68.6457,68.6555,8684.0
2025-02-21 12:20:00,69.77,69.8,69.72,69.75,8651.0,68.626,68.6555,68.5768,68.6063,8651.0
2025-02-21 12:30:00,69.73,69.89,69.73,69.87,16050.0,68.5866,68.744,68.5866,68.7243,16050.0
2025-02-21 12:40:00,69.88,69.92,69.82,69.92,9044.0,68.7342,68.7735,68.6752,68.7735,9044.0
2025-02-21 12:50:00,69.88,69.95,69.84,69.89,21929.0,68.7342,68.803,68.6948,68.744,21929.0
2025-02-21 13:00:00,69.92,69.99,69.92,69.98,11170.0,68.7735,68.8424,68.7735,68.8325,11170.0
2025-02-21 13:10:00,69.98,70.09,69.96,69.99,35004.0,68.8325,68.9407,68.8129,68.8424,35004.0
2025-02-21 13:20:00,69.95,69.97,69.79,69.8,9823.0,68.803,68.8227,68.6457,68.6555,9823.0
2025-02-21 13:30:00,69.78,69.88,69.77,69.83,17364.0,68.6358,68.7342,68.626,68.685,17364.0
2025-02-21 13:40:00,69.84,69.86,69.79,69.84,11653.0,68.6948,68.7145,68.6457,68.6948,11653.0
2025-02-21 13:50:00,69.86,69.92,69.85,69.89,12348.0,68.7145,68.7735,68.7047,68.744,12348.0
2025-02-21 14:00:00,69.88,70.08,69.85,70.06,20683.0,68.7342,68.9309,68.7047,68.9112,20683.0
2025-02-21 14:10:00,70.07,70.16,70.0,70.07,20085.0,68.9211,69.0096,68.8522,68.9211,20085.0
2025-02-21 14:20:00,70.06,70.16,70.03,70.08,26255.0,68.9112,69.0096,68.8817,68.9309,26255.0
2025-02-21 14:30:00,70.07,70.12,70.0,70.01,19988.0,68.9211,68.9702,68.8522,68.862,19988.0
2025-02-21 14:40:00,70.03,70.13,70.03,70.09,17263.0,68.8817,68.9801,68.8817,68.9407,17263.0
2025-02-21 14:50:00,70.09,70.13,70.07,70.08,10121.0,68.9407,68.9801,68.9211,68.9309,10121.0
2025-02-21 15:00:00,70.08,70.08,69.98,70.04,14140.0,68.9309,68.9309,68.8325,68.8916,14140.0
2025-02-21 15:10:00,70.03,70.15,69.98,70.12,18843.0,68.8817,68.9997,68.8325,68.9702,18843.0
2025-02-21 15:20:00,70.12,70.2,70.12,70.2,32012.0,68.9702,69.0489,68.9702,69.0489,32012.0
2025-02-21 15:30:00,70.19,70.23,70.05,70.23,130038.0,69.0391,69.0784,68.9014,69.0784,130038.0
2025-02-21 15:40:00,70.23,70.24,69.99,70.08,52491.0,69.0784,69.0883,68.8424,68.9309,52491.0
2025-02-21 15:50:00,70.1,70.13,69.87,69.95,320668.0,68.9506,68.9801,68.7243,68.803,320668.0
2025-02-24 09:30:00,70.5,70.55,69.9,70.19,42526.0,69.344,69.3932,68.7538,69.0391,42526.0
2025-02-24 09:40:00,70.18,70.25,69.92,70.13,19004.0,69.0293,69.0981,68.7735,68.9801,19004.0
2025-02-24 09:50:00,70.14,70.76,70.12,70.67,62297.0,68.9899,69.5997,68.9702,69.5112,62297.0
2025-02-24 10:00:00,70.68,71.37,70.62,71.1,105471.0,69.5211,70.1997,69.462,69.9342,105471.0
2025-02-24 10:10:00,71.08,71.08,70.47,70.9,42916.0,69.9145,69.9145,69.3145,69.7374,42916.0
2025-02-24 10:20:00,70.85,71.01,70.69,70.85,46280.0,69.6883,69.8456,69.5309,69.6883,46280.0
2025-02-24 10:30:00,70.83,70.97,70.71,70.76,21006.0,69.6686,69.8063,69.5506,69.5997,21006.0
2025-02-24 10:40:00,70.78,71.03,70.73,70.94,24990.0,69.6194,69.8653,69.5702,69.7768,24990.0
2025-02-24 10:50:00,71.0,71.0,70.75,70.76,37042.0,69.8358,69.8358,69.5899,69.5997,37042.0
2025-02-24 11:00:00,70.76,70.88,70.65,70.79,15677.0,69.5997,69.7178,69.4915,69.6293,15677.0
2025-02-24 11:10:00,70.77,70.95,70.7,70.73,35762.0,69.6096,69.7866,69.5407,69.5702,35762.0
2025-02-24 11:20:00,70.74,70.81,70.54,70.55,17372.0,69.5801,69.6489,69.3834,69.3932,17372.0
2025-02-24 11:30:00,70.58,70.72,70.54,70.72,12491.0,69.4227,69.5604,69.3834,69.5604,12491.0
2025-02-24 11:40:00,70.71,70.76,70.64,70.74,24267.0,69.5506,69.5997,69.4817,69.5801,24267.0
2025-02-24 11:50:00,70.73,70.86,70.72,70.78,10351.0,69.5702,69.6981,69.5604,69.6194,10351.0
2025-02-24 12:00:00,70.8,70.82,70.71,70.78,12290.0,69.6391,69.6588,69.5506,69.6194,12290.0
2025-02-24 12:10:00,70.78,70.82,70.76,70.77,21067.0,69.6194,69.6588,69.5997,69.6096,21067.0
2025-02-24 12:20:00,70.79,70.88,70.79,70.79,14596.0,69.6293,69.7178,69.6293,69.6293,14596.0
2025-02-24 12:30:00,70.78,70.83,70.71,70.78,10686.0,69.6194,69.6686,69.5506,69.6194,10686.0
2025-02-24 12:40:00,70.77,70.81,70.73,70.73,16421.0,69.6096,69.6489,69.5702,69.5702,16421.0
2025-02-24 12:50:00,70.75,70.8,70.64,70.64,14483.0,69.5899,69.6391,69.4817,69.4817,14483.0
2025-02-24 13:00:00,70.64,70.73,70.64,70.73,11116.0,69.4817,69.5702,69.4817,69.5702,11116.0
2025-02-24 13:10:00,70.72,70.72,70.65,70.72,12771.0,69.5604,69.5604,69.4915,69.5604,12771.0
2025-02-24 13:20:00,70.71,70.76,70.71,70.74,11194.0,69.5506,69.5997,69.5506,69.5801,11194.0
2025-02-24 13:30:00,70.74,70.77,70.7,70.73,12263.0,69.5801,69.6096,69.5407,69.5702,12263.0
2025-02-24 13:40:00,70.74,70.76,70.61,70.61,12705.0,69.5801,69.5997,69.4522,69.4522,12705.0
2025-02-24 13:50:00,70.62,70.69,70.61,70.64,11542.0,69.462,69.5309,69.4522,69.4817,11542.0
2025-02-24 14:00:00,70.69,70.75,70.67,70.75,7608.0,69.5309,69.5899,69.5112,69.5899,7608.0
2025-02-24 14:10:00,70.76,70.77,70.7,70.7,19907.0,69.5997,69.6096,69.5407,69.5407,19907.0
2025-02-24 14:20:00,70.69,70.76,70.68,70.71,15979.0,69.5309,69.5997,69.5211,69.5506,15979.0
2025-02-24 14:30:00,70.71,70.75,70.69,70.7,9915.0,69.5506,69.5899,69.5309,69.5407,9915.0
2025-02-24 14:40:00,70.7,70.73,70.66,70.72,11478.0,69.5407,69.5702,69.5014,69.5604,11478.0
2025-02-24 14:50:00,70.72,70.77,70.71,70.77,19477.0,69.5604,69.6096,69.5506,69.6096,19477.0
2025-02-24 15:00:00,70.77,70.78,70.66,70.75,31725.0,69.6096,69.6194,69.5014,69.5899,31725.0
2025-02-24 15:10:00,70.73,70.74,70.57,70.64,29342.0,69.5702,69.5801,69.4129,69.4817,29342.0
2025-02-24 15:20:00,70.65,70.69,70.57,70.59,30925.0,69.4915,69.5309,69.4129,69.4325,30925.0
2025-02-24 15:30:00,70.6,70.79,70.56,70.74,62746.0,69.4424,69.6293,69.403,69.5801,62746.0
2025-02-24 15:40:00,70.73,70.86,70.7,70.82,41990.0,69.5702,69.6981,69.5407,69.6588,41990.0
2025-02-24 15:50:00,70.83,70.91,70.72,70.8,294731.0,69.6686,69.7473,69.5604,69.6391,294731.0
2025-02-25 09:30:00,71.05,71.06,70.36,70.56,69690.0,69.885,69.8948,69.2063,69.403,69690.0
2025-02-25 09:40:00,70.52,70.58,70.34,70.38,54237.0,69.3637,69.4227,69.1866,69.226,54237.0
2025-02-25 09:50:00,70.46,70.58,70.43,70.49,55982.0,69.3047,69.4227,69.2752,69.3342,55982.0
2025-02-25 10:00:00,70.45,70.96,70.35,70.65,33772.0,69.2948,69.7965,69.1965,69.4915,33772.0
2025-02-25 10:10:00,70.65,70.82,70.54,70.75,67091.0,69.4915,69.6588,69.3834,69.5899,67091.0
2025-02-25 10:20:00,70.74,70.82,70.55,70.69,36938.0,69.5801,69.6588,69.3932,69.5309,36938.0
2025-02-25 10:30:00,70.66,70.8,70.38,70.45,29270.0,69.5014,69.6391,69.226,69.2948,29270.0
2025-02-25 10:40:00,70.45,70.55,70.32,70.32,23401.0,69.2948,69.3932,69.167,69.167,23401.0
2025-02-25 10:50:00,70.31,70.45,70.2,70.38,34894.0,69.1571,69.2948,69.0489,69.226,34894.0
2025-02-25 11:00:00,70.37,70.66,70.31,70.53,28278.0,69.2161,69.5014,69.1571,69.3735,28278.0
2025-02-25 11:10:00,70.54,70.61,70.49,70.53,23021.0,69.3834,69.4522,69.3342,69.3735,23021.0
2025-02-25 11:20:00,70.54,70.64,70.5,70.54,22994.0,69.3834,69.4817,69.344,69.3834,22994.0
2025-02-25 11:30:00,70.52,70.65,70.45,70.63,15266.0,69.3637,69.4915,69.2948,69.4719,15266.0
2025-02-25 11:40:00,70.62,70.63,70.48,70.58,17629.0,69.462,69.4719,69.3243,69.4227,17629.0
2025-02-25 11:50:00,70.57,70.63,70.41,70.46,31764.0,69.4129,69.4719,69.2555,69.3047,31764.0
2025-02-25 12:00:00,70.44,70.57,70.38,70.55,21441.0,69.285,69.4129,69.226,69.3932,21441.0
2025-02-25 12:10:00,70.55,70.56,70.47,70.52,22169.0,69.3932,69.403,69.3145,69.3637,22169.0
2025-02-25 12:20:00,70.53,70.6,70.51,70.52,15715.0,69.3735,69.4424,69.3538,69.3637,15715.0
2025-02-25 12:30:00,70.53,70.63,70.48,70.48,50683.0,69.3735,69.4719,69.3243,69.3243,50683.0
2025-02-25 12:40:00,70.48,70.49,70.25,70.25,22241.0,69.3243,69.3342,69.0981,69.0981,22241.0
2025-02-25 12:50:00,70.25,70.34,70.25,70.32,18547.0,69.0981,69.1866,69.0981,69.167,18547.0
2025-02-25 13:00:00,70.33,70.42,70.3,70.33,14195.0,69.1768,69.2653,69.1473,69.1768,14195.0
2025-02-25 13:10:00,70.32,70.44,70.29,70.39,18686.0,69.167,69.285,69.1375,69.2358,18686.0
2025-02-25 13:20:00,70.36,70.38,70.21,70.21,16992.0,69.2063,69.226,69.0588,69.0588,16992.0
2025-02-25 13:30:00,70.21,70.43,70.21,70.43,23845.0,69.0588,69.2752,69.0588,69.2752,23845.0
2025-02-25 13:40:00,70.43,70.46,70.4,70.42,17851.0,69.2752,69.3047,69.2456,69.2653,17851.0
2025-02-25 13:50:00,70.43,70.44,70.3,70.31,20906.0,69.2752,69.285,69.1473,69.1571,20906.0
2025-02-25 14:00:00,70.31,70.36,70.29,70.3,15289.0,69.1571,69.2063,69.1375,69.1473,15289.0
2025-02-25 14:10:00,70.3,70.34,70.26,70.31,17025.0,69.1473,69.1866,69.1079,69.1571,17025.0
2025-02-25 14:20:00,70.32,70.4,70.25,70.25,20040.0,69.167,69.2456,69.0981,69.0981,20040.0
2025-02-25 14:30:00,70.27,70.33,70.19,70.26,41064.0,69.1178,69.1768,69.0391,69.1079,41064.0
2025-02-25 14:40:00,70.26,70.38,70.18,70.34,99983.0,69.1079,69.226,69.0293,69.1866,99983.0
2025-02-25 14:50:00,70.33,70.38,70.25,70.38,25211.0,69.1768,69.226,69.0981,69.226,25211.0
2025-02-25 15:00:00,70.37,70.37,70.24,70.25,25654.0,69.2161,69.2161,69.0883,69.0981,25654.0
2025-02-25 15:10:00,70.25,70.31,70.18,70.25,35769.0,69.0981,69.1571,69.0293,69.0981,35769.0
2025-02-25 15:20:00,70.25,70.35,70.24,70.29,44092.0,69.0981,69.1965,69.0883,69.1375,44092.0
2025-02-25 15:30:00,70.3,70.42,70.29,70.3,62860.0,69.1473,69.2653,69.1375,69.1473,62860.0
2025-02-25 15:40:00,70.3,70.38,70.14,70.31,120294.0,69.1473,69.226,68.9899,69.1571,120294.0
2025-02-25 15:50:00,70.32,70.6,70.32,70.42,292460.0,69.167,69.4424,69.167,69.2653,292460.0
2025-02-26 09:30:00,70.07,70.11,69.48,69.94,83191.0,68.9211,68.9604,68.3407,68.7932,83191.0
2025-02-26 09:40:00,69.95,69.96,69.68,69.77,34160.0,68.803,68.8129,68.5375,68.626,34160.0
2025-02-26 09:50:00,69.77,69.89,69.63,69.87,49455.0,68.626,68.744,68.4883,68.7243,49455.0
2025-02-26 10:00:00,69.89,70.16,69.86,70.12,48304.0,68.744,69.0096,68.7145,68.9702,48304.0
2025-02-26 10:10:00,70.16,70.26,70.09,70.24,42471.0,69.0096,69.1079,68.9407,69.0883,42471.0
2025-02-26 10:20:00,70.23,70.44,70.16,70.43,26762.0,69.0784,69.285,69.0096,69.2752,26762.0
2025-02-26 10:30:00,70.42,70.48,70.33,70.42,73699.0,69.2653,69.3243,69.1768,69.2653,73699.0
2025-02-26 10:40:00,70.41,70.47,70.31,70.35,37276.0,69.2555,69.3145,69.1571,69.1965,37276.0
2025-02-26 10:50:00,70.36,70.45,70.2,70.24,52381.0,69.2063,69.2948,69.0489,69.0883,52381.0
2025-02-26 11:00:00,70.26,70.34,70.16,70.2,27473.0,69.1079,69.1866,69.0096,69.0489,27473.0
2025-02-26 11:10:00,70.19,70.26,70.16,70.24,23531.0,69.0391,69.1079,69.0096,69.0883,23531.0
2025-02-26 11:20:00,70.26,70.28,70.12,70.15,31711.0,69.1079,69.1276,68.9702,68.9997,31711.0
2025-02-26 11:30:00,70.15,70.18,70.01,70.01,22831.0,68.9997,69.0293,68.862,68.862,22831.0
2025-02-26 11:40:00,70.02,70.05,69.85,69.94,16874.0,68.8719,68.9014,68.7047,68.7932,16874.0
2025-02-26 11:50:00,69.95,70.0,69.85,69.87,16095.0,68.803,68.8522,68.7047,68.7243,16095.0
2025-02-26 12:00:00,69.88,69.92,69.81,69.85,14309.0,68.7342,68.7735,68.6653,68.7047,14309.0
2025-02-26 12:10:00,69.86,69.97,69.83,69.91,19643.0,68.7145,68.8227,68.685,68.7637,19643.0
2025-02-26 12:20:00,69.92,69.93,69.79,69.83,34294.0,68.7735,68.7834,68.6457,68.685,34294.0
2025-02-26 12:30:00,69.84,69.88,69.79,69.79,20665.0,68.6948,68.7342,68.6457,68.6457,20665.0
2025-02-26 12:40:00,69.78,69.85,69.71,69.78,20805.0,68.6358,68.7047,68.567,68.6358,20805.0
2025-02-26 12:50:00,69.77,69.79,69.63,69.67,15347.0,68.626,68.6457,68.4883,68.5276,15347.0
2025-02-26 13:00:00,69.68,69.76,69.67,69.76,16099.0,68.5375,68.6161,68.5276,68.6161,16099.0
2025-02-26 13:10:00,69.76,69.79,69.7,69.72,13724.0,68.6161,68.6457,68.5571,68.5768,13724.0
2025-02-26 13:20:00,69.72,69.74,69.65,69.71,23209.0,68.5768,68.5965,68.5079,68.567,23209.0
2025-02-26 13:30:00,69.71,69.73,69.64,69.71,22941.0,68.567,68.5866,68.4981,68.567,22941.0
2025-02-26 13:40:00,69.72,69.77,69.67,69.69,23530.0,68.5768,68.626,68.5276,68.5473,23530.0
2025-02-26 13:50:00,69.7,69.86,69.7,69.81,23439.0,68.5571,68.7145,68.5571,68.6653,23439.0
2025-02-26 14:00:00,69.82,69.89,69.78,69.82,23893.0,68.6752,68.744,68.6358,68.6752,23893.0
2025-02-26 14:10:00,69.82,69.84,69.78,69.8,21312.0,68.6752,68.6948,68.6358,68.6555,21312.0
2025-02-26 14:20:00,69.81,69.92,69.77,69.88,34112.0,68.6653,68.7735,68.626,68.7342,34112.0
2025-02-26 14:30:00,69.89,69.94,69.8,69.94,34123.0,68.744,68.7932,68.6555,68.7932,34123.0
2025-02-26 14:40:00,69.95,70.01,69.95,70.0,33106.0,68.803,68.862,68.803,68.8522,33106.0
2025-02-26 14:50:00,70.0,70.02,69.96,69.98,47191.0,68.8522,68.8719,68.8129,68.8325,47191.0
2025-02-26 15:00:00,69.99,70.18,69.99,70.15,35927.0,68.8424,69.0293,68.8424,68.9997,35927.0
2025-02-26 15:10:00,70.14,70.18,70.05,70.14,27945.0,68.9899,69.0293,68.9014,68.9899,27945.0
2025-02-26 15:20:00,70.13,70.15,70.06,70.08,26393.0,68.9801,68.9997,68.9112,68.9309,26393.0
2025-02-26 15:30:00,70.07,70.14,70.03,70.03,44496.0,68.9211,68.9899,68.8817,68.8817,44496.0
2025-02-26 15:40:00,70.03,70.11,69.94,70.05,85229.0,68.8817,68.9604,68.7932,68.9014,85229.0
2025-02-26 15:50:00,70.05,70.17,69.91,69.94,229020.0,68.9014,69.0194,68.7637,68.7932,229020.0
2025-02-27 09:30:00,69.75,70.28,69.57,70.17,45588.0,68.6063,69.1276,68.4293,69.0194,45588.0
2025-02-27 09:40:00,70.16,70.48,70.14,70.36,15175.0,69.0096,69.3243,68.9899,69.2063,15175.0
2025-02-27 09:50:00,70.37,70.53,70.21,70.45,52857.0,69.2161,69.3735,69.0588,69.2948,52857.0
2025-02-27 10:00:00,70.45,70.56,70.27,70.37,31329.0,69.2948,69.403,69.1178,69.2161,31329.0
2025-02-27 10:10:00,70.31,70.31,70.14,70.31,29835.0,69.1571,69.1571,68.9899,69.1571,29835.0
2025-02-27 10:20:00,70.33,70.4,70.3,70.34,67268.0,69.1768,69.2456,69.1473,69.1866,67268.0
2025-02-27 10:30:00,70.36,70.36,70.12,70.14,26503.0,69.2063,69.2063,68.9702,68.9899,26503.0
2025-02-27 10:40:00,70.16,70.33,70.15,70.29,18259.0,69.0096,69.1768,68.9997,69.1375,18259.0
2025-02-27 10:50:00,70.31,70.45,70.3,70.42,19167.0,69.1571,69.2948,69.1473,69.2653,19167.0
2025-02-27 11:00:00,70.43,70.52,70.41,70.48,42451.0,69.2752,69.3637,69.2555,69.3243,42451.0
2025-02-27 11:10:00,70.48,70.57,70.4,70.55,29074.0,69.3243,69.4129,69.2456,69.3932,29074.0
2025-02-27 11:20:00,70.55,70.62,70.52,70.54,54409.0,69.3932,69.462,69.3637,69.3834,54409.0
2025-02-27 11:30:00,70.54,70.64,70.49,70.57,21548.0,69.3834,69.4817,69.3342,69.4129,21548.0
2025-02-27 11:40:00,70.56,70.59,70.5,70.52,27430.0,69.403,69.4325,69.344,69.3637,27430.0
2025-02-27 11:50:00,70.52,70.55,70.45,70.47,42138.0,69.3637,69.3932,69.2948,69.3145,42138.0
2025-02-27 12:00:00,70.45,70.48,70.19,70.21,66583.0,69.2948,69.3243,69.0391,69.0588,66583.0
2025-02-27 12:10:00,70.19,70.19,70.05,70.19,17698.0,69.0391,69.0391,68.9014,69.0391,17698.0
2025-02-27 12:20:00,70.19,70.47,70.19,70.46,32469.0,69.0391,69.3145,69.0391,69.3047,32469.0
2025-02-27 12:30:00,70.5,70.56,70.42,70.56,32997.0,69.344,69.403,69.2653,69.403,32997.0
2025-02-27 12:40:00,70.56,70.56,70.47,70.56,93587.0,69.403,69.403,69.3145,69.403,93587.0
2025-02-27 12:50:00,70.56,70.62,70.54,70.58,60674.0,69.403,69.462,69.3834,69.4227,60674.0
2025-02-27 13:00:00,70.59,70.67,70.59,70.61,11926.0,69.4325,69.5112,69.4325,69.4522,11926.0
2025-02-27 13:10:00,70.61,70.63,70.52,70.61,65805.0,69.4522,69.4719,69.3637,69.4522,65805.0
2025-02-27 13:20:00,70.61,70.7,70.57,70.61,20530.0,69.4522,69.5407,69.4129,69.4522,20530.0
2025-02-27 13:30:00,70.61,70.71,70.6,70.7,68174.0,69.4522,69.5506,69.4424,69.5407,68174.0
2025-02-27 13:40:00,70.68,70.8,70.67,70.8,14931.0,69.5211,69.6391,69.5112,69.6391,14931.0
2025-02-27 13:50:00,70.79,70.85,70.78,70.8,30006.0,69.6293,69.6883,69.6194,69.6391,30006.0
2025-02-27 14:00:00,70.8,70.95,70.79,70.79,41362.0,69.6391,69.7866,69.6293,69.6293,41362.0
2025-02-27 14:10:00,70.8,70.86,70.75,70.84,27603.0,69.6391,69.6981,69.5899,69.6784,27603.0
2025-02-27 14:20:00,70.85,70.94,70.77,70.83,65362.0,69.6883,69.7768,69.6096,69.6686,65362.0
2025-02-27 14:30:00,70.84,70.91,70.76,70.86,64061.0,69.6784,69.7473,69.5997,69.6981,64061.0
2025-02-27 14:40:00,70.86,70.89,70.67,70.69,70449.0,69.6981,69.7276,69.5112,69.5309,70449.0
2025-02-27 14:50:00,70.67,70.75,70.55,70.65,48165.0,69.5112,69.5899,69.3932,69.4915,48165.0
2025-02-27 15:00:00,70.6,70.81,70.59,70.8,103799.0,69.4424,69.6489,69.4325,69.6391,103799.0
2025-02-27 15:10:00,70.81,70.9,70.76,70.89,65612.0,69.6489,69.7374,69.5997,69.7276,65612.0
2025-02-27 15:20:00,70.89,70.91,70.75,70.81,106837.0,69.7276,69.7473,69.5899,69.6489,106837.0
2025-02-27 15:30:00,70.81,70.9,70.76,70.78,131740.0,69.6489,69.7374,69.5997,69.6194,131740.0
2025-02-27 15:40:00,70.78,70.97,70.74,70.9,155247.0,69.6194,69.8063,69.5801,69.7374,155247.0
2025-02-27 15:50:00,70.86,70.89,70.57,70.77,762050.0,69.6981,69.7276,69.4129,69.6096,762050.0
2025-02-28 09:30:00,71.53,72.39,71.53,71.95,219953.0,70.3571,71.203,70.3571,70.7702,219953.0
2025-02-28 09:40:00,71.92,72.05,71.77,71.92,60089.0,70.7407,70.8686,70.5932,70.7407,60089.0
2025-02-28 09:50:00,71.88,72.01,71.61,71.88,183311.0,70.7014,70.8292,70.4358,70.7014,183311.0
2025-02-28 10:00:00,71.86,71.86,71.34,71.36,86092.0,70.6817,70.6817,70.1702,70.1899,86092.0
2025-02-28 10:10:00,71.34,71.44,71.21,71.37,132518.0,70.1702,70.2686,70.0424,70.1997,132518.0
2025-02-28 10:20:00,71.36,71.55,71.32,71.32,47731.0,70.1899,70.3768,70.1506,70.1506,47731.0
2025-02-28 10:30:00,71.31,71.54,71.23,71.52,190947.0,70.1407,70.367,70.062,70.3473,190947.0
2025-02-28 10:40:00,71.53,71.57,71.41,71.49,49165.0,70.3571,70.3965,70.2391,70.3178,49165.0
2025-02-28 10:50:00,71.49,71.56,71.39,71.53,36089.0,70.3178,70.3866,70.2194,70.3571,36089.0
2025-02-28 11:00:00,71.55,71.57,71.34,71.47,52977.0,70.3768,70.3965,70.1702,70.2981,52977.0
2025-02-28 11:10:00,71.46,71.67,71.46,71.64,34184.0,70.2883,70.4948,70.2883,70.4653,34184.0
2025-02-28 11:20:00,71.62,71.62,71.53,71.61,32781.0,70.4456,70.4456,70.3571,70.4358,32781.0
2025-02-28 11:30:00,71.61,71.62,71.43,71.43,37794.0,70.4358,70.4456,70.2588,70.2588,37794.0
2025-02-28 11:40:00,71.43,71.53,71.37,71.51,38655.0,70.2588,70.3571,70.1997,70.3374,38655.0
2025-02-28 11:50:00,71.51,71.54,71.39,71.47,97567.0,70.3374,70.367,70.2194,70.2981,97567.0
2025-02-28 12:00:00,71.47,71.49,71.35,71.36,28458.0,70.2981,70.3178,70.1801,70.1899,28458.0
2025-02-28 12:10:00,71.38,71.46,71.36,71.38,28092.0,70.2096,70.2883,70.1899,70.2096,28092.0
2025-02-28 12:20:00,71.39,71.42,71.3,71.35,151723.0,70.2194,70.2489,70.1309,70.1801,151723.0
2025-02-28 12:30:00,71.36,71.36,71.1,71.19,102197.0,70.1899,70.1899,69.9342,70.0227,102197.0
2025-02-28 12:40:00,71.19,71.3,71.1,71.3,83950.0,70.0227,70.1309,69.9342,70.1309,83950.0
2025-02-28 12:50:00,71.3,71.34,71.22,71.32,39996.0,70.1309,70.1702,70.0522,70.1506,39996.0
2025-02-28 13:00:00,71.33,71.35,71.17,71.23,24746.0,70.1604,70.1801,70.003,70.062,24746.0
2025-02-28 13:10:00,71.23,71.24,71.13,71.15,48343.0,70.062,70.0719,69.9637,69.9834,48343.0
2025-02-28 13:20:00,71.15,71.24,71.13,71.24,26264.0,69.9834,70.0719,69.9637,70.0719,26264.0
2025-02-28 13:30:00,71.23,71.27,71.17,71.25,39532.0,70.062,70.1014,70.003,70.0817,39532.0
2025-02-28 13:40:00,71.25,71.36,71.17,71.36,119301.0,70.0817,70.1899,70.003,70.1899,119301.0
2025-02-28 13:50:00,71.36,71.4,71.25,71.25,32979.0,70.1899,70.2293,70.0817,70.0817,32979.0
2025-02-28 14:00:00,71.25,71.34,71.25,71.28,33323.0,70.0817,70.1702,70.0817,70.1112,33323.0
2025-02-28 14:10:00,71.29,71.33,71.25,71.33,44441.0,70.1211,70.1604,70.0817,70.1604,44441.0
2025-02-28 14:20:00,71.33,71.49,71.28,71.37,171441.0,70.1604,70.3178,70.1112,70.1997,171441.0
2025-02-28 14:30:00,71.39,71.45,71.31,71.31,134072.0,70.2194,70.2784,70.1407,70.1407,134072.0
2025-02-28 14:40:00,71.31,71.44,71.31,71.4,121766.0,70.1407,70.2686,70.1407,70.2293,121766.0
2025-02-28 14:50:00,71.41,71.47,71.35,71.4,55193.0,70.2391,70.2981,70.1801,70.2293,55193.0
2025-02-28 15:00:00,71.4,71.67,71.39,71.62,99012.0,70.2293,70.4948,70.2194,70.4456,99012.0
2025-02-28 15:10:00,71.62,71.64,71.48,71.59,41504.0,70.4456,70.4653,70.3079,70.4161,41504.0
2025-02-28 15:20:00,71.58,71.68,71.57,71.67,68677.0,70.4063,70.5047,70.3965,70.4948,68677.0
2025-02-28 15:30:00,71.68,71.75,71.61,71.75,97521.0,70.5047,70.5735,70.4358,70.5735,97521.0
2025-02-28 15:40:00,71.74,72.01,71.71,72.01,80277.0,70.5637,70.8292,70.5342,70.8292,80277.0
2025-02-28 15:50:00,72.0,72.19,71.58,72.1,1015996.0,70.8194,71.0063,70.4063,70.9178,1015996.0
2025-03-03 09:30:00,71.94,72.6,71.64,72.49,167035.0,70.7604,71.4096,70.4653,71.3014,167035.0
2025-03-03 09:40:00,72.5,72.64,72.24,72.29,238604.0,71.3112,71.4489,71.0555,71.1047,238604.0
2025-03-03 09:50:00,72.29,72.32,71.96,72.17,117412.0,71.1047,71.1342,70.7801,70.9866,117412.0
2025-03-03 10:00:00,72.12,72.17,71.89,72.08,54367.0,70.9374,70.9866,70.7112,70.8981,54367.0
2025-03-03 10:10:00,72.07,72.29,72.0,72.13,285842.0,70.8883,71.1047,70.8194,70.9473,285842.0
2025-03-03 10:20:00,72.14,72.14,71.94,72.05,51476.0,70.9571,70.9571,70.7604,70.8686,51476.0
2025-03-03 10:30:00,72.05,72.26,71.96,72.23,33613.0,70.8686,71.0751,70.7801,71.0456,33613.0
2025-03-03 10:40:00,72.21,72.29,72.1,72.14,35248.0,71.026,71.1047,70.9178,70.9571,35248.0
2025-03-03 10:50:00,72.14,72.17,72.02,72.1,36367.0,70.9571,70.9866,70.8391,70.9178,36367.0
2025-03-03 11:00:00,72.1,72.11,71.99,72.0,36390.0,70.9178,70.9276,70.8096,70.8194,36390.0
2025-03-03 11:10:00,72.02,72.12,71.92,72.0,183375.0,70.8391,70.9374,70.7407,70.8194,183375.0
2025-03-03 11:20:00,71.99,72.01,71.53,71.55,56375.0,70.8096,70.8292,70.3571,70.3768,56375.0
2025-03-03 11:30:00,71.56,71.74,71.55,71.66,25328.0,70.3866,70.5637,70.3768,70.485,25328.0
2025-03-03 11:40:00,71.67,71.67,71.48,71.53,82958.0,70.4948,70.4948,70.3079,70.3571,82958.0
2025-03-03 11:50:00,71.53,71.57,71.5,71.53,23527.0,70.3571,70.3965,70.3276,70.3571,23527.0
2025-03-03 12:00:00,71.53,71.59,71.46,71.57,25838.0,70.3571,70.4161,70.2883,70.3965,25838.0
2025-03-03 12:10:00,71.59,71.73,71.57,71.72,35677.0,70.4161,70.5538,70.3965,70.544,35677.0
2025-03-03 12:20:00,71.72,71.76,71.63,71.67,20535.0,70.544,70.5833,70.4555,70.4948,20535.0
2025-03-03 12:30:00,71.68,71.7,71.61,71.7,38134.0,70.5047,70.5243,70.4358,70.5243,38134.0
2025-03-03 12:40:00,71.7,71.7,71.58,71.61,21014.0,70.5243,70.5243,70.4063,70.4358,21014.0
2025-03-03 12:50:00,71.61,71.67,71.6,71.62,20829.0,70.4358,70.4948,70.426,70.4456,20829.0
2025-03-03 13:00:00,71.6,71.62,71.54,71.61,21484.0,70.426,70.4456,70.367,70.4358,21484.0
2025-03-03 13:10:00,71.63,71.65,71.55,71.62,33853.0,70.4555,70.4752,70.3768,70.4456,33853.0
2025-03-03 13:20:00,71.6,71.61,71.49,71.5,64485.0,70.426,70.4358,70.3178,70.3276,64485.0
2025-03-03 13:30:00,71.5,71.55,71.39,71.45,53783.0,70.3276,70.3768,70.2194,70.2784,53783.0
2025-03-03 13:40:00,71.46,71.51,71.39,71.43,46683.0,70.2883,70.3374,70.2194,70.2588,46683.0
2025-03-03 13:50:00,71.43,71.48,71.41,71.42,21821.0,70.2588,70.3079,70.2391,70.2489,21821.0
2025-03-03 14:00:00,71.42,71.5,71.4,71.42,28179.0,70.2489,70.3276,70.2293,70.2489,28179.0
2025-03-03 14:10:00,71.42,71.52,71.42,71.49,25392.0,70.2489,70.3473,70.2489,70.3178,25392.0
2025-03-03 14:20:00,71.48,71.49,71.43,71.48,28232.0,70.3079,70.3178,70.2588,70.3079,28232.0
2025-03-03 14:30:00,71.48,71.53,71.4,71.47,38710.0,70.3079,70.3571,70.2293,70.2981,38710.0
2025-03-03 14:40:00,71.46,71.6,71.46,71.58,34966.0,70.2883,70.426,70.2883,70.4063,34966.0
2025-03-03 14:50:00,71.57,71.6,71.44,71.5,43296.0,70.3965,70.426,70.2686,70.3276,43296.0
2025-03-03 15:00:00,71.51,71.53,71.42,71.52,72626.0,70.3374,70.3571,70.2489,70.3473,72626.0
2025-03-03 15:10:00,71.52,71.58,71.36,71.58,70292.0,70.3473,70.4063,70.1899,70.4063,70292.0
2025-03-03 15:20:00,71.58,71.69,71.48,71.5,58018.0,70.4063,70.5145,70.3079,70.3276,58018.0
2025-03-03 15:30:00,71.49,71.62,71.49,71.56,72436.0,70.3178,70.4456,70.3178,70.3866,72436.0
2025-03-03 15:40:00,71.55,71.84,71.5,71.83,78268.0,70.3768,70.662,70.3276,70.6522,78268.0
2025-03-03 15:50:00,71.81,71.96,71.78,71.93,451814.0,70.6325,70.7801,70.603,70.7506,451814.0
2025-03-04 09:30:00,72.08,72.47,71.87,72.12,145943.0,70.8981,71.2817,70.6915,70.9374,145943.0
2025-03-04 09:40:00,72.12,72.54,72.09,72.22,80153.0,70.9374,71.3506,70.9079,71.0358,80153.0
2025-03-04 09:50:00,72.22,72.54,72.19,72.34,37137.0,71.0358,71.3506,71.0063,71.1538,37137.0
2025-03-04 10:00:00,72.3,72.62,72.3,72.5,53514.0,71.1145,71.4292,71.1145,71.3112,53514.0
2025-03-04 10:10:00,72.54,72.68,72.25,72.67,63713.0,71.3506,71.4883,71.0653,71.4784,63713.0
2025-03-04 10:20:00,72.66,72.7,72.34,72.42,69006.0,71.4686,71.5079,71.1538,71.2325,69006.0
2025-03-04 10:30:00,72.45,72.46,72.11,72.25,164667.0,71.262,71.2719,70.9276,71.0653,164667.0
2025-03-04 10:40:00,72.24,72.32,72.1,72.15,49796.0,71.0555,71.1342,70.9178,70.967,49796.0
2025-03-04 10:50:00,72.17,72.22,71.96,72.15,39634.0,70.9866,71.0358,70.7801,70.967,39634.0
2025-03-04 11:00:00,72.17,72.22,71.98,72.08,40304.0,70.9866,71.0358,70.7997,70.8981,40304.0
2025-03-04 11:10:00,72.09,72.27,72.03,72.06,34976.0,70.9079,71.085,70.8489,70.8784,34976.0
2025-03-04 11:20:00,72.04,72.06,71.66,71.89,76766.0,70.8588,70.8784,70.485,70.7112,76766.0
2025-03-04 11:30:00,71.89,71.94,71.51,71.53,23132.0,70.7112,70.7604,70.3374,70.3571,23132.0
2025-03-04 11:40:00,71.53,71.59,71.24,71.53,62354.0,70.3571,70.4161,70.0719,70.3571,62354.0
2025-03-04 11:50:00,71.53,71.57,71.25,71.4,68747.0,70.3571,70.3965,70.0817,70.2293,68747.0
2025-03-04 12:00:00,71.4,71.55,71.35,71.48,51194.0,70.2293,70.3768,70.1801,70.3079,51194.0
2025-03-04 12:10:00,71.48,71.54,71.46,71.5,25004.0,70.3079,70.367,70.2883,70.3276,25004.0
2025-03-04 12:20:00,71.51,71.58,71.28,71.31,40164.0,70.3374,70.4063,70.1112,70.1407,40164.0
2025-03-04 12:30:00,71.33,71.4,71.22,71.22,22913.0,70.1604,70.2293,70.0522,70.0522,22913.0
2025-03-04 12:40:00,71.24,71.25,71.05,71.09,59455.0,70.0719,70.0817,69.885,69.9243,59455.0
2025-03-04 12:50:00,71.09,71.14,70.98,71.01,19406.0,69.9243,69.9735,69.8161,69.8456,19406.0
2025-03-04 13:00:00,71.02,71.19,71.01,71.17,28792.0,69.8555,70.0227,69.8456,70.003,28792.0
2025-03-04 13:10:00,71.14,71.2,71.06,71.17,24078.0,69.9735,70.0325,69.8948,70.003,24078.0
2025-03-04 13:20:00,71.19,71.2,70.99,71.06,19859.0,70.0227,70.0325,69.826,69.8948,19859.0
2025-03-04 13:30:00,71.07,71.1,70.97,71.04,26215.0,69.9047,69.9342,69.8063,69.8752,26215.0
2025-03-04 13:40:00,71.02,71.1,70.92,71.01,70147.0,69.8555,69.9342,69.7571,69.8456,70147.0
2025-03-04 13:50:00,71.0,71.06,70.81,70.85,26235.0,69.8358,69.8948,69.6489,69.6883,26235.0
2025-03-04 14:00:00,70.85,71.16,70.85,71.16,23747.0,69.6883,69.9932,69.6883,69.9932,23747.0
2025-03-04 14:10:00,71.12,71.14,71.01,71.14,26910.0,69.9538,69.9735,69.8456,69.9735,26910.0
2025-03-04 14:20:00,71.14,71.16,70.97,70.98,42519.0,69.9735,69.9932,69.8063,69.8161,42519.0
2025-03-04 14:30:00,70.98,71.12,70.97,71.08,78168.0,69.8161,69.9538,69.8063,69.9145,78168.0
2025-03-04 14:40:00,71.1,71.12,70.96,71.02,29659.0,69.9342,69.9538,69.7965,69.8555,29659.0
2025-03-04 14:50:00,71.02,71.06,70.95,71.05,58040.0,69.8555,69.8948,69.7866,69.885,58040.0
2025-03-04 15:00:00,71.06,71.06,70.95,71.01,61169.0,69.8948,69.8948,69.7866,69.8456,61169.0
2025-03-04 15:10:00,71.0,71.11,70.93,71.06,46538.0,69.8358,69.944,69.767,69.8948,46538.0
2025-03-04 15:20:00,71.09,71.14,70.93,70.95,71300.0,69.9243,69.9735,69.767,69.7866,71300.0
2025-03-04 15:30:00,70.95,71.0,70.61,70.69,88850.0,69.7866,69.8358,69.4522,69.5309,88850.0
2025-03-04 15:40:00,70.68,70.69,70.48,70.58,64014.0,69.5211,69.5309,69.3243,69.4227,64014.0
2025-03-04 15:50:00,70.58,70.58,69.98,70.03,442076.0,69.4227,69.4227,68.8325,68.8817,442076.0
2025-03-05 09:30:00,69.57,70.22,69.4,69.92,107248.0,68.4293,69.0686,68.262,68.7735,107248.0
2025-03-05 09:40:00,69.85,69.98,69.65,69.72,23608.0,68.7047,68.8325,68.5079,68.5768,23608.0
2025-03-05 09:50:00,69.74,69.81,69.41,69.41,42849.0,68.5965,68.6653,68.2719,68.2719,42849.0
2025-03-05 10:00:00,69.43,69.6,69.23,69.42,59385.0,68.2916,68.4588,68.0948,68.2817,59385.0
2025-03-05 10:10:00,69.45,69.53,69.32,69.51,45291.0,68.3112,68.3899,68.1834,68.3702,45291.0
2025-03-05 10:20:00,69.47,69.47,68.94,69.01,40409.0,68.3309,68.3309,67.8096,67.8784,40409.0
2025-03-05 10:30:00,69.03,69.14,68.97,68.97,20631.0,67.8981,68.0063,67.8391,67.8391,20631.0
2025-03-05 10:40:00,69.0,69.09,68.9,68.92,34571.0,67.8686,67.9571,67.7702,67.7899,34571.0
2025-03-05 10:50:00,68.89,69.0,68.77,68.98,27691.0,67.7604,67.8686,67.6424,67.8489,27691.0
2025-03-05 11:00:00,69.0,69.01,68.89,68.94,20334.0,67.8686,67.8784,67.7604,67.8096,20334.0
2025-03-05 11:10:00,68.91,68.96,68.81,68.84,10653.0,67.7801,67.8293,67.6817,67.7112,10653.0
2025-03-05 11:20:00,68.83,68.91,68.7,68.74,46255.0,67.7014,67.7801,67.5735,67.6129,46255.0
2025-03-05 11:30:00,68.73,68.79,68.61,68.77,30489.0,67.603,67.662,67.485,67.6424,30489.0
2025-03-05 11:40:00,68.77,68.83,68.69,68.73,13815.0,67.6424,67.7014,67.5637,67.603,13815.0
2025-03-05 11:50:00,68.73,68.75,68.62,68.65,32812.0,67.603,67.6227,67.4948,67.5243,32812.0
2025-03-05 12:00:00,68.71,68.85,68.71,68.8,18292.0,67.5834,67.7211,67.5834,67.6719,18292.0
2025-03-05 12:10:00,68.77,68.9,68.72,68.88,17166.0,67.6424,67.7702,67.5932,67.7506,17166.0
2025-03-05 12:20:00,68.88,68.98,68.87,68.91,12194.0,67.7506,67.8489,67.7407,67.7801,12194.0
2025-03-05 12:30:00,68.93,68.99,68.9,68.92,14749.0,67.7998,67.8588,67.7702,67.7899,14749.0
2025-03-05 12:40:00,68.94,68.96,68.8,68.84,23814.0,67.8096,67.8293,67.6719,67.7112,23814.0
2025-03-05 12:50:00,68.83,68.89,68.81,68.85,24067.0,67.7014,67.7604,67.6817,67.7211,24067.0
2025-03-05 13:00:00,68.86,68.99,68.8,68.82,18990.0,67.7309,67.8588,67.6719,67.6916,18990.0
2025-03-05 13:10:00,68.87,68.87,68.75,68.78,16860.0,67.7407,67.7407,67.6227,67.6522,16860.0
2025-03-05 13:20:00,68.76,68.86,68.73,68.83,15316.0,67.6325,67.7309,67.603,67.7014,15316.0
2025-03-05 13:30:00,68.81,68.81,68.67,68.71,16605.0,67.6817,67.6817,67.544,67.5834,16605.0
2025-03-05 13:40:00,68.73,68.84,68.68,68.81,17254.0,67.603,67.7112,67.5539,67.6817,17254.0
2025-03-05 13:50:00,68.81,68.88,68.78,68.87,36038.0,67.6817,67.7506,67.6522,67.7407,36038.0
2025-03-05 14:00:00,68.86,69.1,68.81,69.06,36619.0,67.7309,67.967,67.6817,67.9276,36619.0
2025-03-05 14:10:00,69.06,69.14,68.98,69.02,21350.0,67.9276,68.0063,67.8489,67.8883,21350.0
2025-03-05 14:20:00,69.01,69.09,68.98,69.01,16747.0,67.8784,67.9571,67.8489,67.8784,16747.0
2025-03-05 14:30:00,69.05,69.13,69.0,69.13,20018.0,67.9178,67.9965,67.8686,67.9965,20018.0
2025-03-05 14:40:00,69.11,69.12,69.06,69.06,17573.0,67.9768,67.9866,67.9276,67.9276,17573.0
2025-03-05 14:50:00,69.07,69.1,68.97,68.99,18149.0,67.9375,67.967,67.8391,67.8588,18149.0
2025-03-05 15:00:00,68.95,68.99,68.89,68.89,27976.0,67.8194,67.8588,67.7604,67.7604,27976.0
2025-03-05 15:10:00,68.88,68.89,68.66,68.85,57264.0,67.7506,67.7604,67.5342,67.7211,57264.0
2025-03-05 15:20:00,68.84,68.99,68.81,68.95,34688.0,67.7112,67.8588,67.6817,67.8194,34688.0
2025-03-05 15:30:00,68.95,68.95,68.8,68.87,31568.0,67.8194,67.8194,67.6719,67.7407,31568.0
2025-03-05 15:40:00,68.86,68.9,68.73,68.77,47385.0,67.7309,67.7702,67.603,67.6424,47385.0
2025-03-05 15:50:00,68.76,68.84,68.6,68.72,253757.0,67.6325,67.7112,67.4752,67.5932,253757.0
2025-03-06 09:30:00,68.36,68.58,68.07,68.09,149222.0,67.2391,67.4555,66.9539,66.9735,149222.0
2025-03-06 09:40:00,68.11,68.32,68.1,68.2,48753.0,66.9932,67.1998,66.9834,67.0817,48753.0
2025-03-06 09:50:00,68.2,68.38,68.08,68.08,66354.0,67.0817,67.2588,66.9637,66.9637,66354.0
2025-03-06 10:00:00,68.08,68.17,67.83,67.97,40240.0,66.9637,67.0522,66.7178,66.8555,40240.0
2025-03-06 10:10:00,67.98,68.03,67.68,67.79,34363.0,66.8653,66.9145,66.5702,66.6784,34363.0
2025-03-06 10:20:00,67.77,67.82,67.52,67.72,44595.0,66.6588,66.708,66.4129,66.6096,44595.0
2025-03-06 10:30:00,67.74,67.95,67.73,67.87,23120.0,66.6293,66.8358,66.6194,66.7571,23120.0
2025-03-06 10:40:00,67.86,67.92,67.78,67.89,25579.0,66.7473,66.8063,66.6686,66.7768,25579.0
2025-03-06 10:50:00,67.89,68.01,67.8,67.94,30454.0,66.7768,66.8948,66.6883,66.826,30454.0
2025-03-06 11:00:00,67.98,68.04,67.97,68.01,16772.0,66.8653,66.9243,66.8555,66.8948,16772.0
2025-03-06 11:10:00,68.01,68.09,67.98,68.02,44368.0,66.8948,66.9735,66.8653,66.9047,44368.0
2025-03-06 11:20:00,68.03,68.18,68.0,68.04,37931.0,66.9145,67.062,66.885,66.9243,37931.0
2025-03-06 11:30:00,68.07,68.21,67.98,67.99,42912.0,66.9539,67.0916,66.8653,66.8752,42912.0
2025-03-06 11:40:00,67.99,68.09,67.92,68.02,20616.0,66.8752,66.9735,66.8063,66.9047,20616.0
2025-03-06 11:50:00,67.99,67.99,67.74,67.77,38901.0,66.8752,66.8752,66.6293,66.6588,38901.0
2025-03-06 12:00:00,67.76,67.79,67.6,67.61,22051.0,66.6489,66.6784,66.4916,66.5014,22051.0
2025-03-06 12:10:00,67.62,67.63,67.45,67.5,51442.0,66.5112,66.5211,66.344,66.3932,51442.0
2025-03-06 12:20:00,67.5,67.59,67.42,67.46,39032.0,66.3932,66.4817,66.3145,66.3539,39032.0
2025-03-06 12:30:00,67.45,67.53,67.38,67.4,28067.0,66.344,66.4227,66.2752,66.2948,28067.0
2025-03-06 12:40:00,67.4,67.48,67.32,67.41,42273.0,66.2948,66.3735,66.2162,66.3047,42273.0
2025-03-06 12:50:00,67.4,67.45,67.3,67.41,21449.0,66.2948,66.344,66.1965,66.3047,21449.0
2025-03-06 13:00:00,67.42,67.49,67.28,67.29,19994.0,66.3145,66.3834,66.1768,66.1866,19994.0
2025-03-06 13:10:00,67.29,67.35,67.25,67.29,34141.0,66.1866,66.2457,66.1473,66.1866,34141.0
2025-03-06 13:20:00,67.3,67.43,67.25,67.38,67140.0,66.1965,66.3243,66.1473,66.2752,67140.0
2025-03-06 13:30:00,67.36,67.51,67.35,67.51,45080.0,66.2555,66.403,66.2457,66.403,45080.0
2025-03-06 13:40:00,67.51,67.54,67.31,67.38,23628.0,66.403,66.4325,66.2063,66.2752,23628.0
2025-03-06 13:50:00,67.37,67.53,67.33,67.46,30455.0,66.2653,66.4227,66.226,66.3539,30455.0
2025-03-06 14:00:00,67.46,67.46,67.32,67.33,28120.0,66.3539,66.3539,66.2162,66.226,28120.0
2025-03-06 14:10:00,67.34,67.53,67.34,67.5,28388.0,66.2358,66.4227,66.2358,66.3932,28388.0
2025-03-06 14:20:00,67.51,67.58,67.46,67.56,30452.0,66.403,66.4719,66.3539,66.4522,30452.0
2025-03-06 14:30:00,67.54,67.75,67.53,67.72,32534.0,66.4325,66.6391,66.4227,66.6096,32534.0
2025-03-06 14:40:00,67.71,67.77,67.67,67.69,31090.0,66.5998,66.6588,66.5604,66.5801,31090.0
2025-03-06 14:50:00,67.68,67.68,67.34,67.39,42449.0,66.5702,66.5702,66.2358,66.285,42449.0
2025-03-06 15:00:00,67.4,67.51,67.39,67.44,50431.0,66.2948,66.403,66.285,66.3342,50431.0
2025-03-06 15:10:00,67.44,67.6,67.37,67.57,71126.0,66.3342,66.4916,66.2653,66.4621,71126.0
2025-03-06 15:20:00,67.6,67.64,67.51,67.63,57876.0,66.4916,66.5309,66.403,66.5211,57876.0
2025-03-06 15:30:00,67.64,67.95,67.63,67.86,81754.0,66.5309,66.8358,66.5211,66.7473,81754.0
2025-03-06 15:40:00,67.86,67.92,67.78,67.84,101552.0,66.7473,66.8063,66.6686,66.7276,101552.0
2025-03-06 15:50:00,67.85,68.05,67.55,67.64,460071.0,66.7375,66.9342,66.4424,66.5309,460071.0
2025-03-07 09:30:00,67.7,68.37,67.52,68.31,68658.0,66.5899,67.2489,66.4129,67.1899,68658.0
2025-03-07 09:40:00,68.28,68.61,68.22,68.39,33254.0,67.1604,67.485,67.1014,67.2686,33254.0
2025-03-07 09:50:00,68.37,68.4,68.09,68.31,30548.0,67.2489,67.2784,66.9735,67.1899,30548.0
2025-03-07 10:00:00,68.34,68.4,68.17,68.21,34706.0,67.2194,67.2784,67.0522,67.0916,34706.0
2025-03-07 10:10:00,68.2,68.32,68.13,68.32,28757.0,67.0817,67.1998,67.0129,67.1998,28757.0
2025-03-07 10:20:00,68.3,68.54,68.3,68.44,52885.0,67.1801,67.4161,67.1801,67.3178,52885.0
2025-03-07 10:30:00,68.42,68.48,68.25,68.39,49968.0,67.2981,67.3571,67.1309,67.2686,49968.0
2025-03-07 10:40:00,68.4,68.4,68.07,68.24,38042.0,67.2784,67.2784,66.9539,67.1211,38042.0
2025-03-07 10:50:00,68.15,68.21,67.94,68.0,30900.0,67.0325,67.0916,66.826,66.885,30900.0
2025-03-07 11:00:00,67.98,68.1,67.93,68.01,45870.0,66.8653,66.9834,66.8161,66.8948,45870.0
2025-03-07 11:10:00,68.01,68.17,68.01,68.05,39527.0,66.8948,67.0522,66.8948,66.9342,39527.0
2025-03-07 11:20:00,68.08,68.09,67.89,67.92,43688.0,66.9637,66.9735,66.7768,66.8063,43688.0
2025-03-07 11:30:00,67.95,68.13,67.85,68.09,45080.0,66.8358,67.0129,66.7375,66.9735,45080.0
2025-03-07 11:40:00,68.09,68.18,68.0,68.06,44078.0,66.9735,67.062,66.885,66.944,44078.0
2025-03-07 11:50:00,68.05,68.22,68.05,68.14,43556.0,66.9342,67.1014,66.9342,67.0227,43556.0
2025-03-07 12:00:00,68.13,68.19,67.8,67.83,31483.0,67.0129,67.0719,66.6883,66.7178,31483.0
2025-03-07 12:10:00,67.83,67.96,67.76,67.78,48396.0,66.7178,66.8457,66.6489,66.6686,48396.0
2025-03-07 12:20:00,67.78,68.0,67.78,67.86,30411.0,66.6686,66.885,66.6686,66.7473,30411.0
2025-03-07 12:30:00,67.86,67.98,67.8,67.92,25071.0,66.7473,66.8653,66.6883,66.8063,25071.0
2025-03-07 12:40:00,67.9,68.05,67.89,67.95,21718.0,66.7866,66.9342,66.7768,66.8358,21718.0
2025-03-07 12:50:00,67.95,68.06,67.95,68.01,26640.0,66.8358,66.944,66.8358,66.8948,26640.0
2025-03-07 13:00:00,68.01,68.16,67.95,68.12,27541.0,66.8948,67.0424,66.8358,67.003,27541.0
2025-03-07 13:10:00,68.12,68.32,68.12,68.31,26556.0,67.003,67.1998,67.003,67.1899,26556.0
2025-03-07 13:20:00,68.31,68.35,68.13,68.15,20856.0,67.1899,67.2293,67.0129,67.0325,20856.0
2025-03-07 13:30:00,68.16,68.32,68.1,68.31,23326.0,67.0424,67.1998,66.9834,67.1899,23326.0
2025-03-07 13:40:00,68.31,68.36,68.22,68.29,15958.0,67.1899,67.2391,67.1014,67.1702,15958.0
2025-03-07 13:50:00,68.3,68.34,68.24,68.3,15902.0,67.1801,67.2194,67.1211,67.1801,15902.0
2025-03-07 14:00:00,68.31,68.31,68.13,68.15,33211.0,67.1899,67.1899,67.0129,67.0325,33211.0
2025-03-07 14:10:00,68.15,68.21,68.06,68.12,26677.0,67.0325,67.0916,66.944,67.003,26677.0
2025-03-07 14:20:00,68.11,68.14,67.99,68.01,29326.0,66.9932,67.0227,66.8752,66.8948,29326.0
2025-03-07 14:30:00,68.0,68.17,68.0,68.12,33026.0,66.885,67.0522,66.885,67.003,33026.0
2025-03-07 14:40:00,68.13,68.17,67.93,67.95,26790.0,67.0129,67.0522,66.8161,66.8358,26790.0
2025-03-07 14:50:00,67.93,67.95,67.71,67.73,26580.0,66.8161,66.8358,66.5998,66.6194,26580.0
2025-03-07 15:00:00,67.73,67.85,67.62,67.83,50859.0,66.6194,66.7375,66.5112,66.7178,50859.0
2025-03-07 15:10:00,67.81,67.85,67.69,67.79,37481.0,66.6981,66.7375,66.5801,66.6784,37481.0
2025-03-07 15:20:00,67.81,67.81,67.63,67.72,44098.0,66.6981,66.6981,66.5211,66.6096,44098.0
2025-03-07 15:30:00,67.73,67.85,67.72,67.8,124842.0,66.6194,66.7375,66.6096,66.6883,124842.0
2025-03-07 15:40:00,67.8,67.8,67.58,67.74,111371.0,66.6883,66.6883,66.4719,66.6293,111371.0
2025-03-07 15:50:00,67.74,68.07,67.7,67.99,553624.0,66.6293,66.9539,66.5899,66.8752,553624.0
2025-03-10 09:30:00,68.05,69.34,68.04,69.28,113266.0,66.9342,68.203,66.9243,68.144,113266.0
2025-03-10 09:40:00,69.27,69.36,68.78,68.89,46702.0,68.1342,68.2227,67.6522,67.7604,46702.0
2025-03-10 09:50:00,68.91,68.98,68.82,68.84,27281.0,67.7801,67.8489,67.6916,67.7112,27281.0
2025-03-10 10:00:00,68.84,69.18,68.83,69.14,33636.0,67.7112,68.0457,67.7014,68.0063,33636.0
2025-03-10 10:10:00,69.14,69.31,69.04,69.05,40178.0,68.0063,68.1735,67.9079,67.9178,40178.0
2025-03-10 10:20:00,69.06,69.19,68.96,69.06,86400.0,67.9276,68.0555,67.8293,67.9276,86400.0
2025-03-10 10:30:00,69.03,69.29,68.99,69.23,40287.0,67.8981,68.1538,67.8588,68.0948,40287.0
2025-03-10 10:40:00,69.21,69.69,69.19,69.6,41699.0,68.0752,68.5473,68.0555,68.4588,41699.0
2025-03-10 10:50:00,69.61,69.84,69.54,69.78,49216.0,68.4686,68.6948,68.3997,68.6358,49216.0
2025-03-10 11:00:00,69.81,69.89,69.64,69.71,37151.0,68.6653,68.744,68.4981,68.567,37151.0
2025-03-10 11:10:00,69.74,69.75,69.48,69.53,25516.0,68.5965,68.6063,68.3407,68.3899,25516.0
2025-03-10 11:20:00,69.54,69.54,69.18,69.2,32784.0,68.3997,68.3997,68.0457,68.0653,32784.0
2025-03-10 11:30:00,69.18,69.29,68.83,68.86,20690.0,68.0457,68.1538,67.7014,67.7309,20690.0
2025-03-10 11:40:00,68.83,68.83,68.6,68.67,46593.0,67.7014,67.7014,67.4752,67.544,46593.0
2025-03-10 11:50:00,68.7,68.87,68.62,68.82,27773.0,67.5735,67.7407,67.4948,67.6916,27773.0
2025-03-10 12:00:00,68.81,69.01,68.71,68.97,22173.0,67.6817,67.8784,67.5834,67.8391,22173.0
2025-03-10 12:10:00,68.97,69.16,68.96,69.09,28063.0,67.8391,68.026,67.8293,67.9571,28063.0
2025-03-10 12:20:00,69.09,69.2,69.05,69.17,43631.0,67.9571,68.0653,67.9178,68.0358,43631.0
2025-03-10 12:30:00,69.16,69.3,69.15,69.24,32849.0,68.026,68.1637,68.0161,68.1047,32849.0
2025-03-10 12:40:00,69.24,69.34,69.22,69.28,24086.0,68.1047,68.203,68.085,68.144,24086.0
2025-03-10 12:50:00,69.28,69.39,69.22,69.3,32239.0,68.144,68.2522,68.085,68.1637,32239.0
2025-03-10 13:00:00,69.29,69.41,69.21,69.32,28373.0,68.1538,68.2719,68.0752,68.1834,28373.0
2025-03-10 13:10:00,69.33,69.48,69.31,69.45,31399.0,68.1932,68.3407,68.1735,68.3112,31399.0
2025-03-10 13:20:00,69.45,69.51,69.39,69.49,36555.0,68.3112,68.3702,68.2522,68.3506,36555.0
2025-03-10 13:30:00,69.5,69.57,69.45,69.53,34775.0,68.3604,68.4293,68.3112,68.3899,34775.0
2025-03-10 13:40:00,69.53,69.73,69.53,69.7,35996.0,68.3899,68.5866,68.3899,68.5571,35996.0
2025-03-10 13:50:00,69.69,69.74,69.59,69.68,46356.0,68.5473,68.5965,68.4489,68.5375,46356.0
2025-03-10 14:00:00,69.67,69.75,69.62,69.75,85186.0,68.5276,68.6063,68.4784,68.6063,85186.0
2025-03-10 14:10:00,69.76,69.8,69.58,69.69,52424.0,68.6161,68.6555,68.4391,68.5473,52424.0
2025-03-10 14:20:00,69.69,69.7,69.43,69.44,37223.0,68.5473,68.5571,68.2916,68.3014,37223.0
2025-03-10 14:30:00,69.44,69.48,69.25,69.26,26961.0,68.3014,68.3407,68.1145,68.1243,26961.0
2025-03-10 14:40:00,69.26,69.27,69.05,69.06,62242.0,68.1243,68.1342,67.9178,67.9276,62242.0
2025-03-10 14:50:00,69.06,69.15,69.0,69.05,37811.0,67.9276,68.0161,67.8686,67.9178,37811.0
2025-03-10 15:00:00,69.03,69.09,68.74,68.78,42353.0,67.8981,67.9571,67.6129,67.6522,42353.0
2025-03-10 15:10:00,68.76,68.76,68.54,68.65,58770.0,67.6325,67.6325,67.4161,67.5243,58770.0
2025-03-10 15:20:00,68.64,68.88,68.54,68.78,71410.0,67.5145,67.7506,67.4161,67.6522,71410.0
2025-03-10 15:30:00,68.8,68.96,68.69,68.92,66488.0,67.6719,67.8293,67.5637,67.7899,66488.0
2025-03-10 15:40:00,68.92,69.16,68.83,69.07,60368.0,67.7899,68.026,67.7014,67.9375,60368.0
2025-03-10 15:50:00,69.1,69.56,69.08,69.35,568694.0,67.967,68.4194,67.9473,68.2129,568694.0
2025-03-11 09:30:00,69.42,69.52,68.11,68.84,148273.0,68.2817,68.3801,66.9932,67.7112,148273.0
2025-03-11 09:40:00,68.83,69.26,68.79,68.93,36422.0,67.7014,68.1243,67.662,67.7998,36422.0
2025-03-11 09:50:00,68.94,69.26,68.93,68.98,35540.0,67.8096,68.1243,67.7998,67.8489,35540.0
2025-03-11 10:00:00,68.99,69.11,68.77,68.84,84576.0,67.8588,67.9768,67.6424,67.7112,84576.0
2025-03-11 10:10:00,68.85,69.21,68.77,69.12,36825.0,67.7211,68.0752,67.6424,67.9866,36825.0
2025-03-11 10:20:00,69.12,69.64,69.07,69.62,48285.0,67.9866,68.4981,67.9375,68.4784,48285.0
2025-03-11 10:30:00,69.63,69.63,69.38,69.42,44853.0,68.4883,68.4883,68.2424,68.2817,44853.0
2025-03-11 10:40:00,69.45,69.5,69.26,69.42,48633.0,68.3112,68.3604,68.1243,68.2817,48633.0
2025-03-11 10:50:00,69.42,69.42,69.13,69.27,34543.0,68.2817,68.2817,67.9965,68.1342,34543.0
2025-03-11 11:00:00,69.28,69.31,69.06,69.09,34059.0,68.144,68.1735,67.9276,67.9571,34059.0
2025-03-11 11:10:00,69.1,69.52,69.08,69.52,30423.0,67.967,68.3801,67.9473,68.3801,30423.0
2025-03-11 11:20:00,69.53,69.53,69.19,69.22,39268.0,68.3899,68.3899,68.0555,68.085,39268.0
2025-03-11 11:30:00,69.2,69.25,69.14,69.22,15731.0,68.0653,68.1145,68.0063,68.085,15731.0
2025-03-11 11:40:00,69.23,69.3,69.05,69.08,20483.0,68.0948,68.1637,67.9178,67.9473,20483.0
2025-03-11 11:50:00,69.09,69.13,69.03,69.08,18768.0,67.9571,67.9965,67.8981,67.9473,18768.0
2025-03-11 12:00:00,69.11,69.14,68.97,69.02,15770.0,67.9768,68.0063,67.8391,67.8883,15770.0
2025-03-11 12:10:00,69.0,69.0,68.78,68.78,18595.0,67.8686,67.8686,67.6522,67.6522,18595.0
2025-03-11 12:20:00,68.78,68.79,68.7,68.75,17105.0,67.6522,67.662,67.5735,67.6227,17105.0
2025-03-11 12:30:00,68.75,68.83,68.72,68.74,20658.0,67.6227,67.7014,67.5932,67.6129,20658.0
2025-03-11 12:40:00,68.75,68.83,68.74,68.75,20821.0,67.6227,67.7014,67.6129,67.6227,20821.0
2025-03-11 12:50:00,68.74,68.77,68.57,68.67,24002.0,67.6129,67.6424,67.4457,67.544,24002.0
2025-03-11 13:00:00,68.69,68.69,68.56,68.58,12647.0,67.5637,67.5637,67.4358,67.4555,12647.0
2025-03-11 13:10:00,68.58,68.69,68.58,68.68,16617.0,67.4555,67.5637,67.4555,67.5539,16617.0
2025-03-11 13:20:00,68.68,68.75,68.67,68.72,18537.0,67.5539,67.6227,67.544,67.5932,18537.0
2025-03-11 13:30:00,68.72,68.76,68.64,68.68,24954.0,67.5932,67.6325,67.5145,67.5539,24954.0
2025-03-11 13:40:00,68.68,68.69,68.55,68.55,25264.0,67.5539,67.5637,67.426,67.426,25264.0
2025-03-11 13:50:00,68.55,68.61,68.5,68.56,25686.0,67.426,67.485,67.3768,67.4358,25686.0
2025-03-11 14:00:00,68.57,68.79,68.57,68.77,23686.0,67.4457,67.662,67.4457,67.6424,23686.0
2025-03-11 14:10:00,68.75,68.82,68.73,68.76,28211.0,67.6227,67.6916,67.603,67.6325,28211.0
2025-03-11 14:20:00,68.77,68.93,68.73,68.89,32274.0,67.6424,67.7998,67.603,67.7604,32274.0
2025-03-11 14:30:00,68.9,68.99,68.85,68.92,28631.0,67.7702,67.8588,67.7211,67.7899,28631.0
2025-03-11 14:40:00,68.93,69.1,68.91,69.01,28388.0,67.7998,67.967,67.7801,67.8784,28388.0
2025-03-11 14:50:00,69.01,69.04,68.86,69.01,30630.0,67.8784,67.9079,67.7309,67.8784,30630.0
2025-03-11 15:00:00,69.02,69.2,68.97,69.05,37374.0,67.8883,68.0653,67.8391,67.9178,37374.0
2025-03-11 15:10:00,69.04,69.19,69.03,69.14,38318.0,67.9079,68.0555,67.8981,68.0063,38318.0
2025-03-11 15:20:00,69.14,69.19,68.98,69.02,50593.0,68.0063,68.0555,67.8489,67.8883,50593.0
2025-03-11 15:30:00,69.02,69.22,68.96,69.03,71083.0,67.8883,68.085,67.8293,67.8981,71083.0
2025-03-11 15:40:00,69.03,69.03,68.86,68.93,81898.0,67.8981,67.8981,67.7309,67.7998,81898.0
2025-03-11 15:50:00,68.92,68.96,68.69,68.69,296174.0,67.7899,67.8293,67.5637,67.5637,296174.0
2025-03-12 09:30:00,68.36,68.66,68.17,68.3,57240.0,67.2391,67.5342,67.0522,67.1801,57240.0
2025-03-12 09:40:00,68.36,68.54,68.26,68.53,25324.0,67.2391,67.4161,67.1407,67.4063,25324.0
2025-03-12 09:50:00,68.48,68.7,68.41,68.44,62486.0,67.3571,67.5735,67.2883,67.3178,62486.0
2025-03-12 10:00:00,68.45,68.92,68.43,68.84,64854.0,67.3276,67.7899,67.308,67.7112,64854.0
2025-03-12 10:10:00,68.85,69.08,68.82,69.06,31570.0,67.7211,67.9473,67.6916,67.9276,31570.0
2025-03-12 10:20:00,69.06,69.24,68.96,69.21,22365.0,67.9276,68.1047,67.8293,68.0752,22365.0
2025-03-12 10:30:00,69.23,69.44,69.18,69.44,45535.0,68.0948,68.3014,68.0457,68.3014,45535.0
2025-03-12 10:40:00,69.44,69.46,69.21,69.27,54065.0,68.3014,68.3211,68.0752,68.1342,54065.0
2025-03-12 10:50:00,69.27,69.33,69.11,69.21,37649.0,68.1342,68.1932,67.9768,68.0752,37649.0
2025-03-12 11:00:00,69.2,69.28,69.04,69.05,41146.0,68.0653,68.144,67.9079,67.9178,41146.0
2025-03-12 11:10:00,69.05,69.11,68.98,68.98,45840.0,67.9178,67.9768,67.8489,67.8489,45840.0
2025-03-12 11:20:00,69.0,69.23,68.99,69.12,38909.0,67.8686,68.0948,67.8588,67.9866,38909.0
2025-03-12 11:30:00,69.14,69.17,69.07,69.13,31906.0,68.0063,68.0358,67.9375,67.9965,31906.0
2025-03-12 11:40:00,69.16,69.36,69.14,69.26,45291.0,68.026,68.2227,68.0063,68.1243,45291.0
2025-03-12 11:50:00,69.25,69.31,69.21,69.26,37852.0,68.1145,68.1735,68.0752,68.1243,37852.0
2025-03-12 12:00:00,69.26,69.3,69.2,69.26,29896.0,68.1243,68.1637,68.0653,68.1243,29896.0
2025-03-12 12:10:00,69.23,69.25,69.07,69.19,35406.0,68.0948,68.1145,67.9375,68.0555,35406.0
2025-03-12 12:20:00,69.2,69.26,69.12,69.19,25916.0,68.0653,68.1243,67.9866,68.0555,25916.0
2025-03-12 12:30:00,69.2,69.27,69.17,69.19,30584.0,68.0653,68.1342,68.0358,68.0555,30584.0
2025-03-12 12:40:00,69.19,69.19,69.05,69.06,24795.0,68.0555,68.0555,67.9178,67.9276,24795.0
2025-03-12 12:50:00,69.05,69.08,68.96,68.96,23565.0,67.9178,67.9473,67.8293,67.8293,23565.0
2025-03-12 13:00:00,68.94,69.02,68.89,69.02,28532.0,67.8096,67.8883,67.7604,67.8883,28532.0
2025-03-12 13:10:00,69.05,69.14,69.01,69.1,52849.0,67.9178,68.0063,67.8784,67.967,52849.0
2025-03-12 13:20:00,69.07,69.22,69.07,69.19,15656.0,67.9375,68.085,67.9375,68.0555,15656.0
2025-03-12 13:30:00,69.17,69.26,69.11,69.25,38346.0,68.0358,68.1243,67.9768,68.1145,38346.0
2025-03-12 13:40:00,69.26,69.32,69.24,69.32,11235.0,68.1243,68.1834,68.1047,68.1834,11235.0
2025-03-12 13:50:00,69.31,69.36,69.26,69.29,16609.0,68.1735,68.2227,68.1243,68.1538,16609.0
2025-03-12 14:00:00,69.29,69.32,69.15,69.31,24129.0,68.1538,68.1834,68.0161,68.1735,24129.0
2025-03-12 14:10:00,69.31,69.37,69.26,69.35,19175.0,68.1735,68.2325,68.1243,68.2129,19175.0
2025-03-12 14:20:00,69.34,69.49,69.34,69.47,39061.0,68.203,68.3506,68.203,68.3309,39061.0
2025-03-12 14:30:00,69.47,69.6,69.46,69.57,47151.0,68.3309,68.4588,68.3211,68.4293,47151.0
2025-03-12 14:40:00,69.58,69.7,69.52,69.59,46090.0,68.4391,68.5571,68.3801,68.4489,46090.0
2025-03-12 14:50:00,69.6,69.67,69.52,69.56,53413.0,68.4588,68.5276,68.3801,68.4194,53413.0
2025-03-12 15:00:00,69.55,69.57,69.43,69.49,30371.0,68.4096,68.4293,68.2916,68.3506,30371.0
2025-03-12 15:10:00,69.48,69.5,69.3,69.33,60447.0,68.3407,68.3604,68.1637,68.1932,60447.0
2025-03-12 15:20:00,69.33,69.4,69.28,69.4,61679.0,68.1932,68.262,68.144,68.262,61679.0
2025-03-12 15:30:00,69.38,69.44,69.17,69.2,49599.0,68.2424,68.3014,68.0358,68.0653,49599.0
2025-03-12 15:40:00,69.19,69.4,69.18,69.26,48151.0,68.0555,68.262,68.0457,68.1243,48151.0
2025-03-12 15:50:00,69.24,69.26,68.84,68.85,213209.0,68.1047,68.1243,67.7112,67.7211,213209.0
2025-03-13 09:30:00,69.27,69.39,68.99,69.34,69391.0,68.1342,68.2522,67.8588,68.203,69391.0
2025-03-13 09:40:00,69.36,69.62,69.35,69.5,24001.0,68.2227,68.4784,68.2129,68.3604,24001.0
2025-03-13 09:50:00,69.48,69.74,69.41,69.66,50208.0,68.3407,68.5965,68.2719,68.5178,50208.0
2025-03-13 10:00:00,69.67,69.76,69.24,69.33,21699.0,68.5276,68.6161,68.1047,68.1932,21699.0
2025-03-13 10:10:00,69.31,69.47,69.17,69.17,24505.0,68.1735,68.3309,68.0358,68.0358,24505.0
2025-03-13 10:20:00,69.2,69.26,69.07,69.22,12443.0,68.0653,68.1243,67.9375,68.085,12443.0
2025-03-13 10:30:00,69.24,69.34,69.13,69.14,23897.0,68.1047,68.203,67.9965,68.0063,23897.0
2025-03-13 10:40:00,69.13,69.22,69.04,69.05,7527.0,67.9965,68.085,67.9079,67.9178,7527.0
2025-03-13 10:50:00,69.04,69.04,68.8,68.88,15826.0,67.9079,67.9079,67.6719,67.7506,15826.0
2025-03-13 11:00:00,68.86,68.89,68.72,68.81,47482.0,67.7309,67.7604,67.5932,67.6817,47482.0
2025-03-13 11:10:00,68.81,68.85,68.67,68.7,37759.0,67.6817,67.7211,67.544,67.5735,37759.0
2025-03-13 11:20:00,68.68,68.75,68.6,68.6,28236.0,67.5539,67.6227,67.4752,67.4752,28236.0
2025-03-13 11:30:00,68.62,68.64,68.45,68.45,9034.0,67.4948,67.5145,67.3276,67.3276,9034.0
2025-03-13 11:40:00,68.43,68.53,68.27,68.37,31313.0,67.308,67.4063,67.1506,67.2489,31313.0
2025-03-13 11:50:00,68.35,68.37,68.25,68.33,9365.0,67.2293,67.2489,67.1309,67.2096,9365.0
2025-03-13 12:00:00,68.32,68.52,68.3,68.51,17442.0,67.1998,67.3965,67.1801,67.3866,17442.0
2025-03-13 12:10:00,68.52,68.56,68.39,68.46,25092.0,67.3965,67.4358,67.2686,67.3375,25092.0
2025-03-13 12:20:00,68.44,68.46,68.3,68.31,10720.0,67.3178,67.3375,67.1801,67.1899,10720.0
2025-03-13 12:30:00,68.28,68.38,68.27,68.33,18242.0,67.1604,67.2588,67.1506,67.2096,18242.0
2025-03-13 12:40:00,68.36,68.37,68.26,68.3,23767.0,67.2391,67.2489,67.1407,67.1801,23767.0
2025-03-13 12:50:00,68.29,68.39,68.28,68.38,19279.0,67.1702,67.2686,67.1604,67.2588,19279.0
2025-03-13 13:00:00,68.38,68.49,68.37,68.4,24312.0,67.2588,67.367,67.2489,67.2784,24312.0
2025-03-13 13:10:00,68.38,68.46,68.34,68.44,17269.0,67.2588,67.3375,67.2194,67.3178,17269.0
2025-03-13 13:20:00,68.44,68.46,68.34,68.37,9618.0,67.3178,67.3375,67.2194,67.2489,9618.0
2025-03-13 13:30:00,68.33,68.39,68.26,68.37,14515.0,67.2096,67.2686,67.1407,67.2489,14515.0
2025-03-13 13:40:00,68.37,68.38,68.32,68.34,15240.0,67.2489,67.2588,67.1998,67.2194,15240.0
2025-03-13 13:50:00,68.36,68.38,68.22,68.25,19085.0,67.2391,67.2588,67.1014,67.1309,19085.0
2025-03-13 14:00:00,68.26,68.3,68.17,68.2,16480.0,67.1407,67.1801,67.0522,67.0817,16480.0
2025-03-13 14:10:00,68.19,68.28,68.17,68.17,33431.0,67.0719,67.1604,67.0522,67.0522,33431.0
2025-03-13 14:20:00,68.17,68.24,68.15,68.21,22405.0,67.0522,67.1211,67.0325,67.0916,22405.0
2025-03-13 14:30:00,68.22,68.39,68.19,68.32,21853.0,67.1014,67.2686,67.0719,67.1998,21853.0
2025-03-13 14:40:00,68.33,68.35,68.29,68.33,17414.0,67.2096,67.2293,67.1702,67.2096,17414.0
2025-03-13 14:50:00,68.34,68.34,68.26,68.32,16737.0,67.2194,67.2194,67.1407,67.1998,16737.0
2025-03-13 15:00:00,68.33,68.36,68.28,68.29,22950.0,67.2096,67.2391,67.1604,67.1702,22950.0
2025-03-13 15:10:00,68.29,68.4,68.29,68.36,30412.0,67.1702,67.2784,67.1702,67.2391,30412.0
2025-03-13 15:20:00,68.36,68.39,68.19,68.25,30836.0,67.2391,67.2686,67.0719,67.1309,30836.0
2025-03-13 15:30:00,68.24,68.39,68.23,68.36,37691.0,67.1211,67.2686,67.1112,67.2391,37691.0
2025-03-13 15:40:00,68.36,68.55,68.36,68.42,31650.0,67.2391,67.426,67.2391,67.2981,31650.0
2025-03-13 15:50:00,68.42,68.73,68.39,68.67,241009.0,67.2981,67.603,67.2686,67.544,241009.0
2025-03-14 09:30:00,68.1,68.14,67.88,68.11,50794.0,67.5308,67.5704,67.3126,67.5407,50794.0
2025-03-14 09:40:00,68.23,68.67,68.15,68.66,25380.0,67.6597,68.096,67.5803,68.0861,25380.0
2025-03-14 09:50:00,68.77,69.03,68.71,69.02,111815.0,68.1952,68.453,68.1357,68.4431,111815.0
2025-03-14 10:00:00,68.95,69.07,68.68,68.96,23463.0,68.3736,68.4926,68.1059,68.3836,23463.0
2025-03-14 10:10:00,68.95,69.01,68.85,68.93,55859.0,68.3736,68.4331,68.2745,68.3538,55859.0
2025-03-14 10:20:00,68.95,69.0,68.88,68.98,11623.0,68.3736,68.4232,68.3042,68.4034,11623.0
2025-03-14 10:30:00,68.98,69.0,68.87,68.88,8992.0,68.4034,68.4232,68.2943,68.3042,8992.0
2025-03-14 10:40:00,68.89,68.95,68.84,68.92,10777.0,68.3141,68.3736,68.2646,68.3439,10777.0
2025-03-14 10:50:00,68.91,68.98,68.87,68.98,20250.0,68.334,68.4034,68.2943,68.4034,20250.0
2025-03-14 11:00:00,68.96,69.0,68.88,68.96,22065.0,68.3836,68.4232,68.3042,68.3836,22065.0
2025-03-14 11:10:00,68.96,69.0,68.88,68.9,32254.0,68.3836,68.4232,68.3042,68.3241,32254.0
2025-03-14 11:20:00,68.89,68.97,68.87,68.95,18412.0,68.3141,68.3935,68.2943,68.3736,18412.0
2025-03-14 11:30:00,68.94,69.0,68.91,68.91,12575.0,68.3637,68.4232,68.334,68.334,12575.0
2025-03-14 11:40:00,68.91,68.93,68.83,68.91,13829.0,68.334,68.3538,68.2547,68.334,13829.0
2025-03-14 11:50:00,68.91,69.1,68.89,69.1,31483.0,68.334,68.5224,68.3141,68.5224,31483.0
2025-03-14 12:00:00,69.11,69.15,69.03,69.06,12224.0,68.5323,68.572,68.453,68.4827,12224.0
2025-03-14 12:10:00,69.07,69.19,69.06,69.13,44394.0,68.4926,68.6116,68.4827,68.5521,44394.0
2025-03-14 12:20:00,69.15,69.22,69.05,69.1,21575.0,68.572,68.6414,68.4728,68.5224,21575.0
2025-03-14 12:30:00,69.11,69.15,69.06,69.13,22563.0,68.5323,68.572,68.4827,68.5521,22563.0
2025-03-14 12:40:00,69.14,69.27,69.14,69.24,36604.0,68.5621,68.691,68.5621,68.6612,36604.0
2025-03-14 12:50:00,69.24,69.3,69.14,69.15,48725.0,68.6612,68.7207,68.5621,68.572,48725.0
2025-03-14 13:00:00,69.15,69.33,69.14,69.29,34049.0,68.572,68.7505,68.5621,68.7108,34049.0
2025-03-14 13:10:00,69.28,69.3,69.24,69.27,15932.0,68.7009,68.7207,68.6612,68.691,15932.0
2025-03-14 13:20:00,69.26,69.37,69.23,69.26,15775.0,68.6811,68.7901,68.6513,68.6811,15775.0
2025-03-14 13:30:00,69.25,69.29,69.19,69.26,16433.0,68.6711,68.7108,68.6116,68.6811,16433.0
2025-03-14 13:40:00,69.27,69.28,69.17,69.22,12024.0,68.691,68.7009,68.5918,68.6414,12024.0
2025-03-14 13:50:00,69.21,69.27,69.16,69.16,11564.0,68.6315,68.691,68.5819,68.5819,11564.0
2025-03-14 14:00:00,69.16,69.35,69.16,69.33,42706.0,68.5819,68.7703,68.5819,68.7505,42706.0
2025-03-14 14:10:00,69.33,69.35,69.28,69.33,28305.0,68.7505,68.7703,68.7009,68.7505,28305.0
2025-03-14 14:20:00,69.33,69.34,69.29,69.31,23142.0,68.7505,68.7604,68.7108,68.7306,23142.0
2025-03-14 14:30:00,69.32,69.47,69.32,69.47,19956.0,68.7406,68.8893,68.7406,68.8893,19956.0
2025-03-14 14:40:00,69.47,69.5,69.34,69.38,46155.0,68.8893,68.919,68.7604,68.8001,46155.0
2025-03-14 14:50:00,69.39,69.43,69.36,69.38,39721.0,68.81,68.8496,68.7802,68.8001,39721.0
2025-03-14 15:00:00,69.39,69.43,69.33,69.42,39782.0,68.81,68.8496,68.7505,68.8397,39782.0
2025-03-14 15:10:00,69.42,69.44,69.38,69.43,69567.0,68.8397,68.8596,68.8001,68.8496,69567.0
2025-03-14 15:20:00,69.42,69.62,69.42,69.61,59793.0,68.8397,69.038,68.8397,69.0281,59793.0
2025-03-14 15:30:00,69.61,69.68,69.57,69.58,76877.0,69.0281,69.0975,68.9885,68.9984,76877.0
2025-03-14 15:40:00,69.57,69.66,69.53,69.65,139056.0,68.9885,69.0777,68.9488,69.0678,139056.0
2025-03-14 15:50:00,69.61,69.91,69.52,69.74,569215.0,69.0281,69.3256,68.9389,69.157,569215.0
2025-03-17 09:30:00,69.7,70.29,69.54,70.04,136451.0,69.1174,69.7024,68.9587,69.4545,136451.0
2025-03-17 09:40:00,70.03,70.35,69.96,70.31,23107.0,69.4446,69.7619,69.3752,69.7223,23107.0
2025-03-17 09:50:00,70.3,70.61,70.25,70.55,20070.0,69.7124,70.0198,69.6628,69.9603,20070.0
2025-03-17 10:00:00,70.55,70.68,70.45,70.49,85548.0,69.9603,70.0892,69.8611,69.9008,85548.0
2025-03-17 10:10:00,70.49,70.66,70.46,70.56,57790.0,69.9008,70.0694,69.871,69.9702,57790.0
2025-03-17 10:20:00,70.57,70.6,70.43,70.51,52293.0,69.9801,70.0099,69.8413,69.9206,52293.0
2025-03-17 10:30:00,70.51,70.59,70.44,70.52,171913.0,69.9206,69.9999,69.8512,69.9305,171913.0
2025-03-17 10:40:00,70.54,70.7,70.5,70.68,83872.0,69.9504,70.109,69.9107,70.0892,83872.0
2025-03-17 10:50:00,70.68,70.68,70.34,70.36,31682.0,70.0892,70.0892,69.752,69.7719,31682.0
2025-03-17 11:00:00,70.34,70.55,70.34,70.49,22543.0,69.752,69.9603,69.752,69.9008,22543.0
2025-03-17 11:10:00,70.48,70.48,70.39,70.42,31934.0,69.8909,69.8909,69.8016,69.8314,31934.0
2025-03-17 11:20:00,70.41,70.49,70.37,70.43,13329.0,69.8214,69.9008,69.7818,69.8413,13329.0
2025-03-17 11:30:00,70.43,70.43,70.17,70.22,13243.0,69.8413,69.8413,69.5834,69.633,13243.0
2025-03-17 11:40:00,70.22,70.23,70.11,70.12,8415.0,69.633,69.6429,69.524,69.5339,8415.0
2025-03-17 11:50:00,70.12,70.2,70.06,70.09,7373.0,69.5339,69.6132,69.4744,69.5041,7373.0
2025-03-17 12:00:00,70.1,70.22,70.08,70.17,6856.0,69.514,69.633,69.4942,69.5834,6856.0
2025-03-17 12:10:00,70.17,70.18,70.14,70.17,12229.0,69.5834,69.5934,69.5537,69.5834,12229.0
2025-03-17 12:20:00,70.16,70.3,70.12,70.24,10082.0,69.5735,69.7124,69.5339,69.6529,10082.0
2025-03-17 12:30:00,70.23,70.3,70.19,70.25,10326.0,69.6429,69.7124,69.6033,69.6628,10326.0
2025-03-17 12:40:00,70.25,70.28,70.19,70.19,8175.0,69.6628,69.6925,69.6033,69.6033,8175.0
2025-03-17 12:50:00,70.2,70.28,70.17,70.25,9378.0,69.6132,69.6925,69.5834,69.6628,9378.0
2025-03-17 13:00:00,70.25,70.3,70.21,70.29,12221.0,69.6628,69.7124,69.6231,69.7024,12221.0
2025-03-17 13:10:00,70.27,70.36,70.25,70.31,10460.0,69.6826,69.7719,69.6628,69.7223,10460.0
2025-03-17 13:20:00,70.31,70.37,70.28,70.35,9513.0,69.7223,69.7818,69.6925,69.7619,9513.0
2025-03-17 13:30:00,70.36,70.38,70.24,70.27,16684.0,69.7719,69.7917,69.6529,69.6826,16684.0
2025-03-17 13:40:00,70.26,70.27,70.17,70.23,32327.0,69.6727,69.6826,69.5834,69.6429,32327.0
2025-03-17 13:50:00,70.23,70.29,70.23,70.28,10491.0,69.6429,69.7024,69.6429,69.6925,10491.0
2025-03-17 14:00:00,70.28,70.4,70.28,70.36,12623.0,69.6925,69.8115,69.6925,69.7719,12623.0
2025-03-17 14:10:00,70.36,70.38,70.3,70.3,18751.0,69.7719,69.7917,69.7124,69.7124,18751.0
2025-03-17 14:20:00,70.3,70.3,70.16,70.16,19955.0,69.7124,69.7124,69.5735,69.5735,19955.0
2025-03-17 14:30:00,70.18,70.25,70.18,70.22,18023.0,69.5934,69.6628,69.5934,69.633,18023.0
2025-03-17 14:40:00,70.21,70.28,70.16,70.26,16677.0,69.6231,69.6925,69.5735,69.6727,16677.0
2025-03-17 14:50:00,70.25,70.28,70.19,70.22,20484.0,69.6628,69.6925,69.6033,69.633,20484.0
2025-03-17 15:00:00,70.22,70.23,70.04,70.06,21944.0,69.633,69.6429,69.4545,69.4744,21944.0
2025-03-17 15:10:00,70.06,70.08,69.99,70.03,19451.0,69.4744,69.4942,69.405,69.4446,19451.0
2025-03-17 15:20:00,70.01,70.08,69.93,69.93,73077.0,69.4248,69.4942,69.3455,69.3455,73077.0
2025-03-17 15:30:00,69.92,69.97,69.87,69.87,33558.0,69.3355,69.3851,69.286,69.286,33558.0
2025-03-17 15:40:00,69.86,69.99,69.86,69.94,55049.0,69.276,69.405,69.276,69.3554,55049.0
2025-03-17 15:50:00,69.92,70.07,69.84,69.96,288427.0,69.3355,69.4843,69.2562,69.3752,288427.0
2025-03-18 09:30:00,69.76,69.88,69.47,69.68,88247.0,69.1769,69.2959,68.8893,69.0975,88247.0
2025-03-18 09:40:00,69.7,69.75,69.48,69.57,44977.0,69.1174,69.167,68.8992,68.9885,44977.0
2025-03-18 09:50:00,69.57,69.82,69.56,69.8,27405.0,68.9885,69.2364,68.9785,69.2165,27405.0
2025-03-18 10:00:00,69.81,69.88,69.54,69.71,75081.0,69.2265,69.2959,68.9587,69.1273,75081.0
2025-03-18 10:10:00,69.71,69.78,69.6,69.64,27824.0,69.1273,69.1967,69.0182,69.0579,27824.0
2025-03-18 10:20:00,69.66,69.66,69.59,69.59,5794.0,69.0777,69.0777,69.0083,69.0083,5794.0
2025-03-18 10:30:00,69.61,69.75,69.6,69.64,22617.0,69.0281,69.167,69.0182,69.0579,22617.0
2025-03-18 10:40:00,69.65,69.69,69.57,69.68,12733.0,69.0678,69.1075,68.9885,69.0975,12733.0
2025-03-18 10:50:00,69.69,69.82,69.64,69.81,16756.0,69.1075,69.2364,69.0579,69.2265,16756.0
2025-03-18 11:00:00,69.89,69.89,69.81,69.87,15842.0,69.3058,69.3058,69.2265,69.286,15842.0
2025-03-18 11:10:00,69.88,69.9,69.75,69.78,12155.0,69.2959,69.3157,69.167,69.1967,12155.0
2025-03-18 11:20:00,69.76,69.78,69.63,69.63,12688.0,69.1769,69.1967,69.048,69.048,12688.0
2025-03-18 11:30:00,69.59,69.6,69.5,69.59,11260.0,69.0083,69.0182,68.919,69.0083,11260.0
2025-03-18 11:40:00,69.62,69.63,69.56,69.59,35180.0,69.038,69.048,68.9785,69.0083,35180.0
2025-03-18 11:50:00,69.58,69.58,69.4,69.44,24855.0,68.9984,68.9984,68.8199,68.8596,24855.0
2025-03-18 12:00:00,69.44,69.64,69.44,69.64,20334.0,68.8596,69.0579,68.8596,69.0579,20334.0
2025-03-18 12:10:00,69.64,69.76,69.63,69.75,18834.0,69.0579,69.1769,69.048,69.167,18834.0
2025-03-18 12:20:00,69.75,69.8,69.72,69.79,18765.0,69.167,69.2165,69.1372,69.2066,18765.0
2025-03-18 12:30:00,69.81,69.81,69.74,69.79,7232.0,69.2265,69.2265,69.157,69.2066,7232.0
2025-03-18 12:40:00,69.79,69.85,69.77,69.84,29540.0,69.2066,69.2661,69.1868,69.2562,29540.0
2025-03-18 12:50:00,69.85,69.9,69.81,69.83,26491.0,69.2661,69.3157,69.2265,69.2463,26491.0
2025-03-18 13:00:00,69.81,69.88,69.81,69.84,20461.0,69.2265,69.2959,69.2265,69.2562,20461.0
2025-03-18 13:10:00,69.84,69.85,69.74,69.77,33141.0,69.2562,69.2661,69.157,69.1868,33141.0
2025-03-18 13:20:00,69.76,69.98,69.76,69.95,17892.0,69.1769,69.395,69.1769,69.3653,17892.0
2025-03-18 13:30:00,69.95,70.01,69.94,69.98,22306.0,69.3653,69.4248,69.3554,69.395,22306.0
2025-03-18 13:40:00,69.98,70.07,69.98,69.99,15101.0,69.395,69.4843,69.395,69.405,15101.0
2025-03-18 13:50:00,70.0,70.05,69.99,70.02,23622.0,69.4149,69.4645,69.405,69.4347,23622.0
2025-03-18 14:00:00,70.04,70.09,70.03,70.07,12873.0,69.4545,69.5041,69.4446,69.4843,12873.0
2025-03-18 14:10:00,70.07,70.13,70.04,70.11,15381.0,69.4843,69.5438,69.4545,69.524,15381.0
2025-03-18 14:20:00,70.11,70.15,70.05,70.05,16482.0,69.524,69.5636,69.4645,69.4645,16482.0
2025-03-18 14:30:00,70.06,70.1,70.04,70.09,21615.0,69.4744,69.514,69.4545,69.5041,21615.0
2025-03-18 14:40:00,70.09,70.14,70.06,70.06,35106.0,69.5041,69.5537,69.4744,69.4744,35106.0
2025-03-18 14:50:00,70.08,70.1,70.01,70.06,26877.0,69.4942,69.514,69.4248,69.4744,26877.0
2025-03-18 15:00:00,70.06,70.09,69.94,69.98,64033.0,69.4744,69.5041,69.3554,69.395,64033.0
2025-03-18 15:10:00,69.98,70.03,69.93,70.02,29034.0,69.395,69.4446,69.3455,69.4347,29034.0
2025-03-18 15:20:00,70.02,70.1,69.99,70.1,76445.0,69.4347,69.514,69.405,69.514,76445.0
2025-03-18 15:30:00,70.1,70.17,70.04,70.17,35521.0,69.514,69.5834,69.4545,69.5834,35521.0
2025-03-18 15:40:00,70.17,70.24,70.07,70.15,46699.0,69.5834,69.6529,69.4843,69.5636,46699.0
2025-03-18 15:50:00,70.14,70.33,70.08,70.27,287413.0,69.5537,69.7421,69.4942,69.6826,287413.0
2025-03-19 09:30:00,70.17,70.38,69.98,70.0,61804.0,69.5834,69.7917,69.395,69.4149,61804.0
2025-03-19 09:40:00,70.0,70.19,69.99,70.19,31982.0,69.4149,69.6033,69.405,69.6033,31982.0
2025-03-19 09:50:00,70.17,70.26,70.09,70.1,44689.0,69.5834,69.6727,69.5041,69.514,44689.0
2025-03-19 10:00:00,70.1,70.12,69.96,70.04,30759.0,69.514,69.5339,69.3752,69.4545,30759.0
2025-03-19 10:10:00,70.0,70.11,69.97,70.02,19638.0,69.4149,69.524,69.3851,69.4347,19638.0
2025-03-19 10:20:00,69.99,70.0,69.84,69.89,26316.0,69.405,69.4149,69.2562,69.3058,26316.0
2025-03-19 10:30:00,69.9,70.0,69.84,69.91,35506.0,69.3157,69.4149,69.2562,69.3256,35506.0
2025-03-19 10:40:00,69.91,70.01,69.84,70.0,28215.0,69.3256,69.4248,69.2562,69.4149,28215.0
2025-03-19 10:50:00,70.0,70.04,69.95,70.0,24886.0,69.4149,69.4545,69.3653,69.4149,24886.0
2025-03-19 11:00:00,70.01,70.04,69.91,69.97,47639.0,69.4248,69.4545,69.3256,69.3851,47639.0
2025-03-19 11:10:00,69.97,70.01,69.95,70.0,28082.0,69.3851,69.4248,69.3653,69.4149,28082.0
2025-03-19 11:20:00,70.0,70.05,69.99,70.02,16287.0,69.4149,69.4645,69.405,69.4347,16287.0
2025-03-19 11:30:00,70.02,70.07,70.01,70.05,12069.0,69.4347,69.4843,69.4248,69.4645,12069.0
2025-03-19 11:40:00,70.03,70.04,70.0,70.02,9378.0,69.4446,69.4545,69.4149,69.4347,9378.0
2025-03-19 11:50:00,70.04,70.11,70.03,70.11,14962.0,69.4545,69.524,69.4446,69.524,14962.0
2025-03-19 12:00:00,70.11,70.18,70.08,70.11,7708.0,69.524,69.5934,69.4942,69.524,7708.0
2025-03-19 12:10:00,70.13,70.18,70.06,70.14,10892.0,69.5438,69.5934,69.4744,69.5537,10892.0
2025-03-19 12:20:00,70.16,70.18,70.09,70.16,11990.0,69.5735,69.5934,69.5041,69.5735,11990.0
2025-03-19 12:30:00,70.17,70.22,70.15,70.18,12740.0,69.5834,69.633,69.5636,69.5934,12740.0
2025-03-19 12:40:00,70.19,70.2,70.12,70.19,8386.0,69.6033,69.6132,69.5339,69.6033,8386.0
2025-03-19 12:50:00,70.19,70.21,70.15,70.17,13984.0,69.6033,69.6231,69.5636,69.5834,13984.0
2025-03-19 13:00:00,70.17,70.22,70.13,70.18,19295.0,69.5834,69.633,69.5438,69.5934,19295.0
2025-03-19 13:10:00,70.19,70.26,70.17,70.26,12637.0,69.6033,69.6727,69.5834,69.6727,12637.0
2025-03-19 13:20:00,70.26,70.28,70.2,70.2,13535.0,69.6727,69.6925,69.6132,69.6132,13535.0
2025-03-19 13:30:00,70.22,70.37,70.19,70.37,19978.0,69.633,69.7818,69.6033,69.7818,19978.0
2025-03-19 13:40:00,70.36,70.38,70.22,70.24,42733.0,69.7719,69.7917,69.633,69.6529,42733.0
2025-03-19 13:50:00,70.24,70.25,70.16,70.16,12329.0,69.6529,69.6628,69.5735,69.5735,12329.0
2025-03-19 14:00:00,70.16,70.28,70.13,70.24,27657.0,69.5735,69.6925,69.5438,69.6529,27657.0
2025-03-19 14:10:00,70.25,70.27,70.13,70.21,31168.0,69.6628,69.6826,69.5438,69.6231,31168.0
2025-03-19 14:20:00,70.21,70.33,70.21,70.28,24700.0,69.6231,69.7421,69.6231,69.6925,24700.0
2025-03-19 14:30:00,70.28,70.37,70.19,70.23,34766.0,69.6925,69.7818,69.6033,69.6429,34766.0
2025-03-19 14:40:00,70.23,70.36,70.21,70.32,18858.0,69.6429,69.7719,69.6231,69.7322,18858.0
2025-03-19 14:50:00,70.32,70.4,70.26,70.3,18651.0,69.7322,69.8115,69.6727,69.7124,18651.0
2025-03-19 15:00:00,70.28,70.35,70.22,70.32,32884.0,69.6925,69.7619,69.633,69.7322,32884.0
2025-03-19 15:10:00,70.32,70.36,70.26,70.34,28240.0,69.7322,69.7719,69.6727,69.752,28240.0
2025-03-19 15:20:00,70.36,70.39,70.29,70.38,32515.0,69.7719,69.8016,69.7024,69.7917,32515.0
2025-03-19 15:30:00,70.37,70.47,70.24,70.24,28683.0,69.7818,69.8809,69.6529,69.6529,28683.0
2025-03-19 15:40:00,70.23,70.5,70.21,70.42,30620.0,69.6429,69.9107,69.6231,69.8314,30620.0
2025-03-19 15:50:00,70.42,70.46,70.19,70.25,246940.0,69.8314,69.871,69.6033,69.6628,246940.0
2025-03-20 09:30:00,70.24,70.58,70.19,70.24,41757.0,69.6529,69.99,69.6033,69.6529,41757.0
2025-03-20 09:40:00,70.26,70.39,70.19,70.24,10489.0,69.6727,69.8016,69.6033,69.6529,10489.0
2025-03-20 09:50:00,70.26,70.29,70.17,70.17,22979.0,69.6727,69.7024,69.5834,69.5834,22979.0
2025-03-20 10:00:00,70.14,70.27,70.05,70.18,37692.0,69.5537,69.6826,69.4645,69.5934,37692.0
2025-03-20 10:10:00,70.17,70.23,70.05,70.16,63347.0,69.5834,69.6429,69.4645,69.5735,63347.0
2025-03-20 10:20:00,70.18,70.34,70.1,70.34,30104.0,69.5934,69.752,69.514,69.752,30104.0
2025-03-20 10:30:00,70.31,70.38,70.18,70.21,59572.0,69.7223,69.7917,69.5934,69.6231,59572.0
2025-03-20 10:40:00,70.23,70.26,70.17,70.21,31574.0,69.6429,69.6727,69.5834,69.6231,31574.0
2025-03-20 10:50:00,70.2,70.31,70.2,70.28,21909.0,69.6132,69.7223,69.6132,69.6925,21909.0
2025-03-20 11:00:00,70.29,70.29,70.19,70.25,20324.0,69.7024,69.7024,69.6033,69.6628,20324.0
2025-03-20 11:10:00,70.23,70.25,70.19,70.21,17591.0,69.6429,69.6628,69.6033,69.6231,17591.0
2025-03-20 11:20:00,70.22,70.25,70.14,70.16,31822.0,69.633,69.6628,69.5537,69.5735,31822.0
2025-03-20 11:30:00,70.16,70.16,70.03,70.14,18888.0,69.5735,69.5735,69.4446,69.5537,18888.0
2025-03-20 11:40:00,70.14,70.23,70.13,70.22,22092.0,69.5537,69.6429,69.5438,69.633,22092.0
2025-03-20 11:50:00,70.22,70.28,70.2,70.27,16785.0,69.633,69.6925,69.6132,69.6826,16785.0
2025-03-20 12:00:00,70.26,70.34,70.25,70.26,25674.0,69.6727,69.752,69.6628,69.6727,25674.0
2025-03-20 12:10:00,70.24,70.28,70.19,70.2,23465.0,69.6529,69.6925,69.6033,69.6132,23465.0
2025-03-20 12:20:00,70.2,70.3,70.19,70.23,31282.0,69.6132,69.7124,69.6033,69.6429,31282.0
2025-03-20 12:30:00,70.26,70.27,70.2,70.2,23072.0,69.6727,69.6826,69.6132,69.6132,23072.0
2025-03-20 12:40:00,70.2,70.25,70.13,70.14,42301.0,69.6132,69.6628,69.5438,69.5537,42301.0
2025-03-20 12:50:00,70.12,70.18,70.08,70.11,45168.0,69.5339,69.5934,69.4942,69.524,45168.0
2025-03-20 13:00:00,70.12,70.13,70.02,70.07,15142.0,69.5339,69.5438,69.4347,69.4843,15142.0
2025-03-20 13:10:00,70.09,70.1,70.01,70.03,16768.0,69.5041,69.514,69.4248,69.4446,16768.0
2025-03-20 13:20:00,70.03,70.04,69.83,69.9,89537.0,69.4446,69.4545,69.2463,69.3157,89537.0
2025-03-20 13:30:00,69.9,69.96,69.87,69.96,29748.0,69.3157,69.3752,69.286,69.3752,29748.0
2025-03-20 13:40:00,69.96,69.98,69.9,69.9,31718.0,69.3752,69.395,69.3157,69.3157,31718.0
2025-03-20 13:50:00,69.9,69.94,69.83,69.83,13257.0,69.3157,69.3554,69.2463,69.2463,13257.0
2025-03-20 14:00:00,69.84,69.91,69.79,69.89,31413.0,69.2562,69.3256,69.2066,69.3058,31413.0
2025-03-20 14:10:00,69.9,70.0,69.9,69.95,19437.0,69.3157,69.4149,69.3157,69.3653,19437.0
2025-03-20 14:20:00,69.94,70.0,69.92,69.97,23462.0,69.3554,69.4149,69.3355,69.3851,23462.0
2025-03-20 14:30:00,69.97,70.0,69.92,69.98,21693.0,69.3851,69.4149,69.3355,69.395,21693.0
2025-03-20 14:40:00,69.98,70.0,69.95,69.99,28479.0,69.395,69.4149,69.3653,69.405,28479.0
2025-03-20 14:50:00,69.98,70.05,69.97,70.02,28572.0,69.395,69.4645,69.3851,69.4347,28572.0
2025-03-20 15:00:00,69.99,70.07,69.99,70.0,31859.0,69.405,69.4843,69.405,69.4149,31859.0
2025-03-20 15:10:00,70.01,70.08,70.01,70.04,29999.0,69.4248,69.4942,69.4248,69.4545,29999.0
2025-03-20 15:20:00,70.03,70.2,70.03,70.17,47030.0,69.4446,69.6132,69.4446,69.5834,47030.0
2025-03-20 15:30:00,70.17,70.3,70.12,70.13,78761.0,69.5834,69.7124,69.5339,69.5438,78761.0
2025-03-20 15:40:00,70.13,70.24,70.12,70.21,67537.0,69.5438,69.6529,69.5339,69.6231,67537.0
2025-03-20 15:50:00,70.2,70.27,70.07,70.09,255346.0,69.6132,69.6826,69.4843,69.5041,255346.0
2025-03-21 09:30:00,69.77,70.33,69.72,70.33,799211.0,69.1868,69.7421,69.1372,69.7421,799211.0
2025-03-21 09:40:00,70.33,70.36,69.83,69.85,29739.0,69.7421,69.7719,69.2463,69.2661,29739.0
2025-03-21 09:50:00,69.84,69.84,69.6,69.7,37907.0,69.2562,69.2562,69.0182,69.1174,37907.0
2025-03-21 10:00:00,69.7,69.74,69.32,69.32,28083.0,69.1174,69.157,68.7406,68.7406,28083.0
2025-03-21 10:10:00,69.26,69.38,69.17,69.19,35605.0,68.6811,68.8001,68.5918,68.6116,35605.0
2025-03-21 10:20:00,69.19,69.24,69.12,69.24,27273.0,68.6116,68.6612,68.5422,68.6612,27273.0
2025-03-21 10:30:00,69.23,69.27,69.09,69.24,24836.0,68.6513,68.691,68.5125,68.6612,24836.0
2025-03-21 10:40:00,69.25,69.39,69.18,69.38,83365.0,68.6711,68.81,68.6017,68.8001,83365.0
2025-03-21 10:50:00,69.4,69.44,69.32,69.34,17556.0,68.8199,68.8596,68.7406,68.7604,17556.0
2025-03-21 11:00:00,69.32,69.41,69.3,69.4,15235.0,68.7406,68.8298,68.7207,68.8199,15235.0
2025-03-21 11:10:00,69.4,69.46,69.36,69.39,23649.0,68.8199,68.8794,68.7802,68.81,23649.0
2025-03-21 11:20:00,69.4,69.41,69.29,69.29,21625.0,68.8199,68.8298,68.7108,68.7108,21625.0
2025-03-21 11:30:00,69.3,69.31,69.21,69.22,16270.0,68.7207,68.7306,68.6315,68.6414,16270.0
2025-03-21 11:40:00,69.22,69.23,69.11,69.16,20729.0,68.6414,68.6513,68.5323,68.5819,20729.0
2025-03-21 11:50:00,69.15,69.21,69.11,69.19,25102.0,68.572,68.6315,68.5323,68.6116,25102.0
2025-03-21 12:00:00,69.19,69.23,69.18,69.19,20326.0,68.6116,68.6513,68.6017,68.6116,20326.0
2025-03-21 12:10:00,69.19,69.23,69.17,69.19,13961.0,68.6116,68.6513,68.5918,68.6116,13961.0
2025-03-21 12:20:00,69.19,69.24,69.16,69.17,18146.0,68.6116,68.6612,68.5819,68.5918,18146.0
2025-03-21 12:30:00,69.15,69.18,69.09,69.14,27281.0,68.572,68.6017,68.5125,68.5621,27281.0
2025-03-21 12:40:00,69.14,69.19,69.13,69.15,12142.0,68.5621,68.6116,68.5521,68.572,12142.0
2025-03-21 12:50:00,69.14,69.25,69.13,69.23,25101.0,68.5621,68.6711,68.5521,68.6513,25101.0
2025-03-21 13:00:00,69.23,69.29,69.2,69.27,12108.0,68.6513,68.7108,68.6216,68.691,12108.0
2025-03-21 13:10:00,69.27,69.34,69.2,69.2,54762.0,68.691,68.7604,68.6216,68.6216,54762.0
2025-03-21 13:20:00,69.2,69.26,69.1,69.26,65007.0,68.6216,68.6811,68.5224,68.6811,65007.0
2025-03-21 13:30:00,69.26,69.26,69.17,69.2,72285.0,68.6811,68.6811,68.5918,68.6216,72285.0
2025-03-21 13:40:00,69.22,69.44,69.21,69.42,32789.0,68.6414,68.8596,68.6315,68.8397,32789.0
2025-03-21 13:50:00,69.44,69.59,69.44,69.48,20896.0,68.8596,69.0083,68.8596,68.8992,20896.0
2025-03-21 14:00:00,69.48,69.49,69.38,69.48,28120.0,68.8992,68.9091,68.8001,68.8992,28120.0
2025-03-21 14:10:00,69.46,69.49,69.36,69.45,35761.0,68.8794,68.9091,68.7802,68.8695,35761.0
2025-03-21 14:20:00,69.45,69.48,69.37,69.37,28952.0,68.8695,68.8992,68.7901,68.7901,28952.0
2025-03-21 14:30:00,69.37,69.4,69.3,69.33,17766.0,68.7901,68.8199,68.7207,68.7505,17766.0
2025-03-21 14:40:00,69.32,69.34,69.22,69.27,24158.0,68.7406,68.7604,68.6414,68.691,24158.0
2025-03-21 14:50:00,69.26,69.26,69.1,69.1,42457.0,68.6811,68.6811,68.5224,68.5224,42457.0
2025-03-21 15:00:00,69.09,69.1,68.96,69.0,49556.0,68.5125,68.5224,68.3836,68.4232,49556.0
2025-03-21 15:10:00,69.0,69.02,68.97,68.99,19972.0,68.4232,68.4431,68.3935,68.4133,19972.0
2025-03-21 15:20:00,68.99,69.0,68.92,68.94,36818.0,68.4133,68.4232,68.3439,68.3637,36818.0
2025-03-21 15:30:00,68.93,69.08,68.82,69.03,43950.0,68.3538,68.5026,68.2447,68.453,43950.0
2025-03-21 15:40:00,69.03,69.17,69.02,69.11,40616.0,68.453,68.5918,68.4431,68.5323,40616.0
2025-03-21 15:50:00,69.12,69.27,68.96,69.12,294308.0,68.5422,68.691,68.3836,68.5422,294308.0
2025-03-24 09:30:00,69.52,69.52,69.18,69.28,39136.0,68.9389,68.9389,68.6017,68.7009,39136.0
2025-03-24 09:40:00,69.23,69.37,69.18,69.23,20808.0,68.6513,68.7901,68.6017,68.6513,20808.0
2025-03-24 09:50:00,69.25,69.27,69.12,69.14,26892.0,68.6711,68.691,68.5422,68.5621,26892.0
2025-03-24 10:00:00,69.16,69.63,69.15,69.63,33514.0,68.5819,69.048,68.572,69.048,33514.0
2025-03-24 10:10:00,69.63,69.65,69.46,69.51,33165.0,69.048,69.0678,68.8794,68.929,33165.0
2025-03-24 10:20:00,69.52,69.52,69.29,69.31,20330.0,68.9389,68.9389,68.7108,68.7306,20330.0
2025-03-24 10:30:00,69.28,69.3,69.16,69.18,17653.0,68.7009,68.7207,68.5819,68.6017,17653.0
2025-03-24 10:40:00,69.18,69.19,68.97,68.97,80211.0,68.6017,68.6116,68.3935,68.3935,80211.0
2025-03-24 10:50:00,68.97,69.07,68.96,69.06,28474.0,68.3935,68.4926,68.3836,68.4827,28474.0
2025-03-24 11:00:00,69.05,69.07,68.8,68.8,21985.0,68.4728,68.4926,68.2249,68.2249,21985.0
2025-03-24 11:10:00,68.79,68.82,68.71,68.71,20222.0,68.215,68.2447,68.1357,68.1357,20222.0
2025-03-24 11:20:00,68.72,68.86,68.7,68.83,29360.0,68.1456,68.2844,68.1257,68.2547,29360.0
2025-03-24 11:30:00,68.85,69.1,68.85,69.09,35074.0,68.2745,68.5224,68.2745,68.5125,35074.0
2025-03-24 11:40:00,69.09,69.17,69.08,69.17,15188.0,68.5125,68.5918,68.5026,68.5918,15188.0
2025-03-24 11:50:00,69.17,69.29,69.16,69.28,22532.0,68.5918,68.7108,68.5819,68.7009,22532.0
2025-03-24 12:00:00,69.28,69.32,69.25,69.28,17310.0,68.7009,68.7406,68.6711,68.7009,17310.0
2025-03-24 12:10:00,69.29,69.34,69.25,69.26,19246.0,68.7108,68.7604,68.6711,68.6811,19246.0
2025-03-24 12:20:00,69.26,69.29,69.21,69.21,22418.0,68.6811,68.7108,68.6315,68.6315,22418.0
2025-03-24 12:30:00,69.22,69.26,69.14,69.14,24125.0,68.6414,68.6811,68.5621,68.5621,24125.0
2025-03-24 12:40:00,69.14,69.2,69.12,69.13,22501.0,68.5621,68.6216,68.5422,68.5521,22501.0
2025-03-24 12:50:00,69.13,69.14,69.07,69.1,12247.0,68.5521,68.5621,68.4926,68.5224,12247.0
2025-03-24 13:00:00,69.09,69.13,69.06,69.11,12321.0,68.5125,68.5521,68.4827,68.5323,12321.0
2025-03-24 13:10:00,69.12,69.21,69.11,69.19,16865.0,68.5422,68.6315,68.5323,68.6116,16865.0
2025-03-24 13:20:00,69.18,69.22,69.15,69.16,27605.0,68.6017,68.6414,68.572,68.5819,27605.0
2025-03-24 13:30:00,69.16,69.22,69.15,69.2,22344.0,68.5819,68.6414,68.572,68.6216,22344.0
2025-03-24 13:40:00,69.2,69.22,69.15,69.19,17577.0,68.6216,68.6414,68.572,68.6116,17577.0
2025-03-24 13:50:00,69.19,69.21,69.14,69.17,15321.0,68.6116,68.6315,68.5621,68.5918,15321.0
2025-03-24 14:00:00,69.16,69.18,69.1,69.11,25120.0,68.5819,68.6017,68.5224,68.5323,25120.0
2025-03-24 14:10:00,69.12,69.13,69.01,69.04,47482.0,68.5422,68.5521,68.4331,68.4629,47482.0
2025-03-24 14:20:00,69.04,69.05,68.94,68.95,14151.0,68.4629,68.4728,68.3637,68.3736,14151.0
2025-03-24 14:30:00,68.94,68.99,68.88,68.98,17012.0,68.3637,68.4133,68.3042,68.4034,17012.0
2025-03-24 14:40:00,68.97,69.02,68.96,68.99,19389.0,68.3935,68.4431,68.3836,68.4133,19389.0
2025-03-24 14:50:00,69.0,69.01,68.91,68.95,12528.0,68.4232,68.4331,68.334,68.3736,12528.0
2025-03-24 15:00:00,68.95,68.97,68.87,68.87,16528.0,68.3736,68.3935,68.2943,68.2943,16528.0
2025-03-24 15:10:00,68.88,68.9,68.85,68.89,32461.0,68.3042,68.3241,68.2745,68.3141,32461.0
2025-03-24 15:20:00,68.88,68.97,68.88,68.89,22779.0,68.3042,68.3935,68.3042,68.3141,22779.0
2025-03-24 15:30:00,68.91,68.96,68.85,68.93,35557.0,68.334,68.3836,68.2745,68.3538,35557.0
2025-03-24 15:40:00,68.94,68.96,68.86,68.94,39993.0,68.3637,68.3836,68.2844,68.3637,39993.0
2025-03-24 15:50:00,68.93,69.09,68.81,68.81,334616.0,68.3538,68.5125,68.2348,68.2348,334616.0
2025-03-25 09:30:00,68.71,68.79,67.97,68.06,55561.0,68.1357,68.215,67.4018,67.4911,55561.0
2025-03-25 09:40:00,68.06,68.28,67.88,68.27,30421.0,67.4911,67.7092,67.3126,67.6993,30421.0
2025-03-25 09:50:00,68.24,68.27,67.75,67.75,24537.0,67.6696,67.6993,67.1837,67.1837,24537.0
2025-03-25 10:00:00,67.73,67.83,67.5,67.65,37894.0,67.1638,67.263,66.9358,67.0845,37894.0
2025-03-25 10:10:00,67.65,67.72,67.56,67.63,30003.0,67.0845,67.1539,66.9953,67.0647,30003.0
2025-03-25 10:20:00,67.68,67.99,67.66,67.95,29655.0,67.1143,67.4217,67.0944,67.382,29655.0
2025-03-25 10:30:00,67.94,67.97,67.83,67.88,36742.0,67.3721,67.4018,67.263,67.3126,36742.0
2025-03-25 10:40:00,67.86,67.97,67.82,67.96,42003.0,67.2928,67.4018,67.2531,67.3919,42003.0
2025-03-25 10:50:00,67.96,68.03,67.91,67.99,19141.0,67.3919,67.4613,67.3423,67.4217,19141.0
2025-03-25 11:00:00,67.98,68.06,67.97,67.98,24277.0,67.4118,67.4911,67.4018,67.4118,24277.0
2025-03-25 11:10:00,67.98,68.13,67.98,68.05,19039.0,67.4118,67.5605,67.4118,67.4812,19039.0
2025-03-25 11:20:00,68.05,68.06,67.84,67.84,78746.0,67.4812,67.4911,67.2729,67.2729,78746.0
2025-03-25 11:30:00,67.84,67.91,67.81,67.87,12295.0,67.2729,67.3423,67.2432,67.3027,12295.0
2025-03-25 11:40:00,67.87,67.88,67.75,67.77,24354.0,67.3027,67.3126,67.1837,67.2035,24354.0
2025-03-25 11:50:00,67.77,67.79,67.73,67.73,17122.0,67.2035,67.2233,67.1638,67.1638,17122.0
2025-03-25 12:00:00,67.72,67.74,67.59,67.61,19812.0,67.1539,67.1738,67.025,67.0448,19812.0
2025-03-25 12:10:00,67.6,67.68,67.59,67.62,28717.0,67.0349,67.1143,67.025,67.0548,28717.0
2025-03-25 12:20:00,67.61,67.68,67.55,67.65,33720.0,67.0448,67.1143,66.9853,67.0845,33720.0
2025-03-25 12:30:00,67.66,67.74,67.65,67.69,19145.0,67.0944,67.1738,67.0845,67.1242,19145.0
2025-03-25 12:40:00,67.68,67.8,67.67,67.77,19236.0,67.1143,67.2333,67.1043,67.2035,19236.0
2025-03-25 12:50:00,67.77,67.82,67.76,67.78,12513.0,67.2035,67.2531,67.1936,67.2134,12513.0
2025-03-25 13:00:00,67.8,67.84,67.76,67.84,19364.0,67.2333,67.2729,67.1936,67.2729,19364.0
2025-03-25 13:10:00,67.85,67.85,67.8,67.8,13009.0,67.2828,67.2828,67.2333,67.2333,13009.0
2025-03-25 13:20:00,67.8,67.84,67.75,67.83,20407.0,67.2333,67.2729,67.1837,67.263,20407.0
2025-03-25 13:30:00,67.84,67.9,67.83,67.89,24826.0,67.2729,67.3324,67.263,67.3225,24826.0
2025-03-25 13:40:00,67.89,67.97,67.88,67.93,16430.0,67.3225,67.4018,67.3126,67.3622,16430.0
2025-03-25 13:50:00,67.94,67.99,67.88,67.88,18655.0,67.3721,67.4217,67.3126,67.3126,18655.0
2025-03-25 14:00:00,67.88,67.91,67.8,67.81,15099.0,67.3126,67.3423,67.2333,67.2432,15099.0
2025-03-25 14:10:00,67.82,67.84,67.78,67.79,16447.0,67.2531,67.2729,67.2134,67.2233,16447.0
2025-03-25 14:20:00,67.79,67.87,67.78,67.84,19578.0,67.2233,67.3027,67.2134,67.2729,19578.0
2025-03-25 14:30:00,67.83,67.87,67.78,67.78,15616.0,67.263,67.3027,67.2134,67.2134,15616.0
2025-03-25 14:40:00,67.78,67.8,67.75,67.76,23936.0,67.2134,67.2333,67.1837,67.1936,23936.0
2025-03-25 14:50:00,67.75,67.77,67.63,67.64,40158.0,67.1837,67.2035,67.0647,67.0746,40158.0
2025-03-25 15:00:00,67.64,67.67,67.61,67.64,34798.0,67.0746,67.1043,67.0448,67.0746,34798.0
2025-03-25 15:10:00,67.64,67.69,67.62,67.66,31028.0,67.0746,67.1242,67.0548,67.0944,31028.0
2025-03-25 15:20:00,67.67,67.72,67.58,67.7,81670.0,67.1043,67.1539,67.0151,67.1341,81670.0
2025-03-25 15:30:00,67.71,67.76,67.63,67.73,105103.0,67.144,67.1936,67.0647,67.1638,105103.0
2025-03-25 15:40:00,67.73,67.85,67.72,67.81,62889.0,67.1638,67.2828,67.1539,67.2432,62889.0
2025-03-25 15:50:00,67.81,67.97,67.75,67.9,371311.0,67.2432,67.4018,67.1837,67.3324,371311.0
2025-03-26 09:30:00,68.11,68.52,67.98,68.42,30023.0,67.5407,67.9472,67.4118,67.8481,30023.0
2025-03-26 09:40:00,68.44,68.69,68.44,68.68,16805.0,67.8679,68.1158,67.8679,68.1059,16805.0
2025-03-26 09:50:00,68.69,68.97,68.6,68.7,69183.0,68.1158,68.3935,68.0266,68.1257,69183.0
2025-03-26 10:00:00,68.69,68.9,68.66,68.9,45420.0,68.1158,68.3241,68.0861,68.3241,45420.0
2025-03-26 10:10:00,68.87,69.08,68.78,69.08,20932.0,68.2943,68.5026,68.2051,68.5026,20932.0
2025-03-26 10:20:00,69.07,69.25,68.92,68.96,55254.0,68.4926,68.6711,68.3439,68.3836,55254.0
2025-03-26 10:30:00,68.96,69.03,68.85,68.85,43406.0,68.3836,68.453,68.2745,68.2745,43406.0
2025-03-26 10:40:00,68.83,68.89,68.78,68.84,19076.0,68.2547,68.3141,68.2051,68.2646,19076.0
2025-03-26 10:50:00,68.85,68.93,68.82,68.91,20418.0,68.2745,68.3538,68.2447,68.334,20418.0
2025-03-26 11:00:00,68.91,68.91,68.81,68.88,25511.0,68.334,68.334,68.2348,68.3042,25511.0
2025-03-26 11:10:00,68.89,68.97,68.86,68.87,18781.0,68.3141,68.3935,68.2844,68.2943,18781.0
2025-03-26 11:20:00,68.87,68.87,68.77,68.77,21949.0,68.2943,68.2943,68.1952,68.1952,21949.0
2025-03-26 11:30:00,68.78,68.83,68.75,68.83,16384.0,68.2051,68.2547,68.1753,68.2547,16384.0
2025-03-26 11:40:00,68.83,68.84,68.75,68.77,16618.0,68.2547,68.2646,68.1753,68.1952,16618.0
2025-03-26 11:50:00,68.77,68.87,68.71,68.78,31309.0,68.1952,68.2943,68.1357,68.2051,31309.0
2025-03-26 12:00:00,68.79,68.86,68.75,68.75,17337.0,68.215,68.2844,68.1753,68.1753,17337.0
2025-03-26 12:10:00,68.77,68.88,68.76,68.85,12283.0,68.1952,68.3042,68.1852,68.2745,12283.0
2025-03-26 12:20:00,68.85,68.88,68.83,68.88,16396.0,68.2745,68.3042,68.2547,68.3042,16396.0
2025-03-26 12:30:00,68.88,68.88,68.82,68.88,14482.0,68.3042,68.3042,68.2447,68.3042,14482.0
2025-03-26 12:40:00,68.88,68.98,68.85,68.98,17717.0,68.3042,68.4034,68.2745,68.4034,17717.0
2025-03-26 12:50:00,68.97,69.07,68.97,69.03,15978.0,68.3935,68.4926,68.3935,68.453,15978.0
2025-03-26 13:00:00,69.04,69.12,69.0,69.11,35250.0,68.4629,68.5422,68.4232,68.5323,35250.0
2025-03-26 13:10:00,69.1,69.16,69.07,69.13,19813.0,68.5224,68.5819,68.4926,68.5521,19813.0
2025-03-26 13:20:00,69.13,69.26,69.13,69.22,20120.0,68.5521,68.6811,68.5521,68.6414,20120.0
2025-03-26 13:30:00,69.21,69.3,69.2,69.24,21086.0,68.6315,68.7207,68.6216,68.6612,21086.0
2025-03-26 13:40:00,69.23,69.25,69.14,69.17,19083.0,68.6513,68.6711,68.5621,68.5918,19083.0
2025-03-26 13:50:00,69.17,69.23,69.13,69.16,18566.0,68.5918,68.6513,68.5521,68.5819,18566.0
2025-03-26 14:00:00,69.15,69.2,69.08,69.09,18930.0,68.572,68.6216,68.5026,68.5125,18930.0
2025-03-26 14:10:00,69.1,69.19,69.07,69.12,21278.0,68.5224,68.6116,68.4926,68.5422,21278.0
2025-03-26 14:20:00,69.12,69.14,69.07,69.11,16246.0,68.5422,68.5621,68.4926,68.5323,16246.0
2025-03-26 14:30:00,69.11,69.15,69.11,69.12,13222.0,68.5323,68.572,68.5323,68.5422,13222.0
2025-03-26 14:40:00,69.12,69.19,69.11,69.19,16793.0,68.5422,68.6116,68.5323,68.6116,16793.0
2025-03-26 14:50:00,69.19,69.25,69.16,69.24,18167.0,68.6116,68.6711,68.5819,68.6612,18167.0
2025-03-26 15:00:00,69.23,69.24,69.09,69.2,37586.0,68.6513,68.6612,68.5125,68.6216,37586.0
2025-03-26 15:10:00,69.22,69.22,69.14,69.18,29798.0,68.6414,68.6414,68.5621,68.6017,29798.0
2025-03-26 15:20:00,69.19,69.36,69.19,69.35,69405.0,68.6116,68.7802,68.6116,68.7703,69405.0
2025-03-26 15:30:00,69.37,69.44,69.25,69.31,77155.0,68.7901,68.8596,68.6711,68.7306,77155.0
2025-03-26 15:40:00,69.31,69.41,69.27,69.3,67858.0,68.7306,68.8298,68.691,68.7207,67858.0
2025-03-26 15:50:00,69.3,69.37,68.87,68.92,338577.0,68.7207,68.7901,68.2943,68.3439,338577.0
2025-03-27 09:30:00,69.11,69.59,68.92,69.5,64638.0,68.5323,69.0083,68.3439,68.919,64638.0
2025-03-27 09:40:00,69.49,69.51,69.24,69.44,25744.0,68.9091,68.929,68.6612,68.8596,25744.0
2025-03-27 09:50:00,69.44,69.53,69.29,69.46,27909.0,68.8596,68.9488,68.7108,68.8794,27909.0
2025-03-27 10:00:00,69.47,69.66,69.35,69.62,18897.0,68.8893,69.0777,68.7703,69.038,18897.0
2025-03-27 10:10:00,69.63,69.74,69.45,69.52,18280.0,69.048,69.157,68.8695,68.9389,18280.0
2025-03-27 10:20:00,69.52,69.6,69.48,69.51,19861.0,68.9389,69.0182,68.8992,68.929,19861.0
2025-03-27 10:30:00,69.49,69.51,69.39,69.45,11767.0,68.9091,68.929,68.81,68.8695,11767.0
2025-03-27 10:40:00,69.47,69.56,69.44,69.56,12196.0,68.8893,68.9785,68.8596,68.9785,12196.0
2025-03-27 10:50:00,69.57,69.65,69.46,69.53,9997.0,68.9885,69.0678,68.8794,68.9488,9997.0
2025-03-27 11:00:00,69.53,69.67,69.45,69.67,44042.0,68.9488,69.0876,68.8695,69.0876,44042.0
2025-03-27 11:10:00,69.68,69.75,69.64,69.73,20238.0,69.0975,69.167,69.0579,69.1471,20238.0
2025-03-27 11:20:00,69.7,69.75,69.67,69.75,18859.0,69.1174,69.167,69.0876,69.167,18859.0
2025-03-27 11:30:00,69.73,69.8,69.68,69.69,12642.0,69.1471,69.2165,69.0975,69.1075,12642.0
2025-03-27 11:40:00,69.67,69.67,69.5,69.55,83726.0,69.0876,69.0876,68.919,68.9686,83726.0
2025-03-27 11:50:00,69.54,69.57,69.41,69.42,34981.0,68.9587,68.9885,68.8298,68.8397,34981.0
2025-03-27 12:00:00,69.44,69.45,69.33,69.35,119777.0,68.8596,68.8695,68.7505,68.7703,119777.0
2025-03-27 12:10:00,69.35,69.37,69.25,69.27,72236.0,68.7703,68.7901,68.6711,68.691,72236.0
2025-03-27 12:20:00,69.28,69.35,69.27,69.34,11127.0,68.7009,68.7703,68.691,68.7604,11127.0
2025-03-27 12:30:00,69.32,69.36,69.29,69.32,17322.0,68.7406,68.7802,68.7108,68.7406,17322.0
2025-03-27 12:40:00,69.33,69.35,69.3,69.31,19212.0,68.7505,68.7703,68.7207,68.7306,19212.0
2025-03-27 12:50:00,69.31,69.31,69.22,69.28,16346.0,68.7306,68.7306,68.6414,68.7009,16346.0
2025-03-27 13:00:00,69.27,69.4,69.25,69.35,14694.0,68.691,68.8199,68.6711,68.7703,14694.0
2025-03-27 13:10:00,69.36,69.38,69.29,69.3,20337.0,68.7802,68.8001,68.7108,68.7207,20337.0
2025-03-27 13:20:00,69.3,69.37,69.26,69.31,17990.0,68.7207,68.7901,68.6811,68.7306,17990.0
2025-03-27 13:30:00,69.3,69.34,69.27,69.31,16426.0,68.7207,68.7604,68.691,68.7306,16426.0
2025-03-27 13:40:00,69.31,69.32,69.2,69.28,17650.0,68.7306,68.7406,68.6216,68.7009,17650.0
2025-03-27 13:50:00,69.28,69.28,69.14,69.16,18648.0,68.7009,68.7009,68.5621,68.5819,18648.0
2025-03-27 14:00:00,69.16,69.23,69.15,69.23,14700.0,68.5819,68.6513,68.572,68.6513,14700.0
2025-03-27 14:10:00,69.24,69.28,69.2,69.23,23327.0,68.6612,68.7009,68.6216,68.6513,23327.0
2025-03-27 14:20:00,69.23,69.25,69.12,69.15,22809.0,68.6513,68.6711,68.5422,68.572,22809.0
2025-03-27 14:30:00,69.14,69.3,69.14,69.22,27075.0,68.5621,68.7207,68.5621,68.6414,27075.0
2025-03-27 14:40:00,69.22,69.22,69.15,69.18,18933.0,68.6414,68.6414,68.572,68.6017,18933.0
2025-03-27 14:50:00,69.18,69.19,69.03,69.04,19396.0,68.6017,68.6116,68.453,68.4629,19396.0
2025-03-27 15:00:00,69.06,69.22,69.04,69.21,17600.0,68.4827,68.6414,68.4629,68.6315,17600.0
2025-03-27 15:10:00,69.21,69.29,69.14,69.27,20257.0,68.6315,68.7108,68.5621,68.691,20257.0
2025-03-27 15:20:00,69.28,69.31,69.23,69.31,26942.0,68.7009,68.7306,68.6513,68.7306,26942.0
2025-03-27 15:30:00,69.3,69.34,69.26,69.26,75565.0,68.7207,68.7604,68.6811,68.6811,75565.0
2025-03-27 15:40:00,69.26,69.36,69.21,69.36,47788.0,68.6811,68.7802,68.6315,68.7802,47788.0
2025-03-27 15:50:00,69.38,69.62,69.25,69.31,435638.0,68.8001,69.038,68.6711,68.7306,435638.0
2025-03-28 09:30:00,69.88,70.06,69.64,69.96,81633.0,69.2959,69.4744,69.0579,69.3752,81633.0
2025-03-28 09:40:00,69.99,69.99,69.85,69.92,13587.0,69.405,69.405,69.2661,69.3355,13587.0
2025-03-28 09:50:00,69.89,70.02,69.88,69.88,17924.0,69.3058,69.4347,69.2959,69.2959,17924.0
2025-03-28 10:00:00,69.87,70.18,69.81,70.12,54404.0,69.286,69.5934,69.2265,69.5339,54404.0
2025-03-28 10:10:00,70.1,70.28,70.05,70.25,30293.0,69.514,69.6925,69.4645,69.6628,30293.0
2025-03-28 10:20:00,70.25,70.35,70.22,70.27,16412.0,69.6628,69.7619,69.633,69.6826,16412.0
2025-03-28 10:30:00,70.28,70.35,70.16,70.28,33161.0,69.6925,69.7619,69.5735,69.6925,33161.0
2025-03-28 10:40:00,70.27,70.33,70.14,70.3,34779.0,69.6826,69.7421,69.5537,69.7124,34779.0
2025-03-28 10:50:00,70.31,70.49,70.23,70.46,26774.0,69.7223,69.9008,69.6429,69.871,26774.0
2025-03-28 11:00:00,70.47,70.47,70.28,70.34,52497.0,69.8809,69.8809,69.6925,69.752,52497.0
2025-03-28 11:10:00,70.36,70.37,70.17,70.17,25221.0,69.7719,69.7818,69.5834,69.5834,25221.0
2025-03-28 11:20:00,70.16,70.23,70.14,70.23,19126.0,69.5735,69.6429,69.5537,69.6429,19126.0
2025-03-28 11:30:00,70.23,70.35,70.22,70.3,20618.0,69.6429,69.7619,69.633,69.7124,20618.0
2025-03-28 11:40:00,70.3,70.33,70.24,70.25,8953.0,69.7124,69.7421,69.6529,69.6628,8953.0
2025-03-28 11:50:00,70.26,70.37,70.24,70.34,14899.0,69.6727,69.7818,69.6529,69.752,14899.0
2025-03-28 12:00:00,70.36,70.42,70.35,70.39,10374.0,69.7719,69.8314,69.7619,69.8016,10374.0
2025-03-28 12:10:00,70.38,70.4,70.29,70.3,30575.0,69.7917,69.8115,69.7024,69.7124,30575.0
2025-03-28 12:20:00,70.3,70.3,70.13,70.13,16636.0,69.7124,69.7124,69.5438,69.5438,16636.0
2025-03-28 12:30:00,70.14,70.16,70.01,70.02,11716.0,69.5537,69.5735,69.4248,69.4347,11716.0
2025-03-28 12:40:00,70.02,70.09,69.97,69.98,21755.0,69.4347,69.5041,69.3851,69.395,21755.0
2025-03-28 12:50:00,70.0,70.1,69.99,70.06,23269.0,69.4149,69.514,69.405,69.4744,23269.0
2025-03-28 13:00:00,70.05,70.11,70.01,70.03,51909.0,69.4645,69.524,69.4248,69.4446,51909.0
2025-03-28 13:10:00,70.03,70.06,69.92,69.98,31382.0,69.4446,69.4744,69.3355,69.395,31382.0
2025-03-28 13:20:00,69.98,70.1,69.89,69.93,270894.0,69.395,69.514,69.3058,69.3455,270894.0
2025-03-28 13:30:00,69.94,70.09,69.94,70.0,24242.0,69.3554,69.5041,69.3554,69.4149,24242.0
2025-03-28 13:40:00,70.0,70.02,69.92,69.94,18085.0,69.4149,69.4347,69.3355,69.3554,18085.0
2025-03-28 13:50:00,69.92,69.99,69.92,69.98,25252.0,69.3355,69.405,69.3355,69.395,25252.0
2025-03-28 14:00:00,69.98,69.99,69.79,69.85,22909.0,69.395,69.405,69.2066,69.2661,22909.0
2025-03-28 14:10:00,69.86,69.9,69.69,69.73,29729.0,69.276,69.3157,69.1075,69.1471,29729.0
2025-03-28 14:20:00,69.75,69.79,69.74,69.76,24963.0,69.167,69.2066,69.157,69.1769,24963.0
2025-03-28 14:30:00,69.75,69.77,69.66,69.69,29021.0,69.167,69.1868,69.0777,69.1075,29021.0
2025-03-28 14:40:00,69.7,69.81,69.7,69.81,31400.0,69.1174,69.2265,69.1174,69.2265,31400.0
2025-03-28 14:50:00,69.81,69.88,69.76,69.84,29423.0,69.2265,69.2959,69.1769,69.2562,29423.0
2025-03-28 15:00:00,69.84,69.86,69.8,69.84,29805.0,69.2562,69.276,69.2165,69.2562,29805.0
2025-03-28 15:10:00,69.85,69.9,69.81,69.88,48077.0,69.2661,69.3157,69.2265,69.2959,48077.0
2025-03-28 15:20:00,69.89,69.94,69.87,69.94,49790.0,69.3058,69.3554,69.286,69.3554,49790.0
2025-03-28 15:30:00,69.93,69.99,69.87,69.94,60586.0,69.3455,69.405,69.286,69.3554,60586.0
2025-03-28 15:40:00,69.94,70.06,69.91,70.01,142668.0,69.3554,69.4744,69.3256,69.4248,142668.0
2025-03-28 15:50:00,70.02,70.02,69.68,69.72,345339.0,69.4347,69.4347,69.0975,69.1372,345339.0
2025-03-31 09:30:00,70.42,71.21,69.9,71.06,119526.0,69.8314,70.6148,69.3157,70.466,119526.0
2025-03-31 09:40:00,71.03,71.36,70.98,71.06,84826.0,70.4363,70.7635,70.3867,70.466,84826.0
2025-03-31 09:50:00,71.06,71.07,70.73,70.98,44891.0,70.466,70.4759,70.1388,70.3867,44891.0
2025-03-31 10:00:00,70.95,70.96,70.52,70.58,17426.0,70.3569,70.3668,69.9305,69.99,17426.0
2025-03-31 10:10:00,70.5,70.6,70.41,70.6,15141.0,69.9107,70.0099,69.8214,70.0099,15141.0
2025-03-31 10:20:00,70.61,70.8,70.57,70.76,41247.0,70.0198,70.2082,69.9801,70.1685,41247.0
2025-03-31 10:30:00,70.77,70.9,70.68,70.9,40808.0,70.1784,70.3073,70.0892,70.3073,40808.0
2025-03-31 10:40:00,70.92,71.06,70.82,71.01,35118.0,70.3272,70.466,70.228,70.4164,35118.0
2025-03-31 10:50:00,71.02,71.04,70.92,71.01,16336.0,70.4263,70.4462,70.3272,70.4164,16336.0
2025-03-31 11:00:00,71.0,71.1,70.9,70.94,15176.0,70.4065,70.5057,70.3073,70.347,15176.0
2025-03-31 11:10:00,70.95,70.98,70.74,70.74,90416.0,70.3569,70.3867,70.1487,70.1487,90416.0
2025-03-31 11:20:00,70.74,70.74,70.6,70.62,19966.0,70.1487,70.1487,70.0099,70.0297,19966.0
2025-03-31 11:30:00,70.6,70.7,70.44,70.46,18925.0,70.0099,70.109,69.8512,69.871,18925.0
2025-03-31 11:40:00,70.44,70.47,70.3,70.42,25667.0,69.8512,69.8809,69.7124,69.8314,25667.0
2025-03-31 11:50:00,70.43,70.48,70.39,70.43,29366.0,69.8413,69.8909,69.8016,69.8413,29366.0
2025-03-31 12:00:00,70.44,70.61,70.37,70.6,19322.0,69.8512,70.0198,69.7818,70.0099,19322.0
2025-03-31 12:10:00,70.59,70.68,70.52,70.54,34497.0,69.9999,70.0892,69.9305,69.9504,34497.0
2025-03-31 12:20:00,70.55,70.57,70.43,70.45,54067.0,69.9603,69.9801,69.8413,69.8611,54067.0
2025-03-31 12:30:00,70.45,70.49,70.37,70.43,24815.0,69.8611,69.9008,69.7818,69.8413,24815.0
2025-03-31 12:40:00,70.42,70.44,70.37,70.38,25232.0,69.8314,69.8512,69.7818,69.7917,25232.0
2025-03-31 12:50:00,70.37,70.39,70.19,70.26,44515.0,69.7818,69.8016,69.6033,69.6727,44515.0
2025-03-31 13:00:00,70.26,70.29,70.17,70.25,22473.0,69.6727,69.7024,69.5834,69.6628,22473.0
2025-03-31 13:10:00,70.26,70.32,70.22,70.23,18513.0,69.6727,69.7322,69.633,69.6429,18513.0
2025-03-31 13:20:00,70.22,70.23,70.13,70.16,18961.0,69.633,69.6429,69.5438,69.5735,18961.0
2025-03-31 13:30:00,70.16,70.3,70.16,70.28,26135.0,69.5735,69.7124,69.5735,69.6925,26135.0
2025-03-31 13:40:00,70.28,70.31,70.23,70.31,23818.0,69.6925,69.7223,69.6429,69.7223,23818.0
2025-03-31 13:50:00,70.31,70.39,70.3,70.3,19021.0,69.7223,69.8016,69.7124,69.7124,19021.0
2025-03-31 14:00:00,70.31,70.5,70.3,70.5,26779.0,69.7223,69.9107,69.7124,69.9107,26779.0
2025-03-31 14:10:00,70.51,70.56,70.46,70.49,26135.0,69.9206,69.9702,69.871,69.9008,26135.0
2025-03-31 14:20:00,70.49,70.59,70.48,70.57,21062.0,69.9008,69.9999,69.8909,69.9801,21062.0
2025-03-31 14:30:00,70.57,70.65,70.55,70.58,27942.0,69.9801,70.0594,69.9603,69.99,27942.0
2025-03-31 14:40:00,70.58,70.63,70.54,70.55,40734.0,69.99,70.0396,69.9504,69.9603,40734.0
2025-03-31 14:50:00,70.55,70.67,70.55,70.64,22420.0,69.9603,70.0793,69.9603,70.0495,22420.0
2025-03-31 15:00:00,70.63,70.78,70.62,70.78,45819.0,70.0396,70.1884,70.0297,70.1884,45819.0
2025-03-31 15:10:00,70.78,70.85,70.7,70.83,33230.0,70.1884,70.2578,70.109,70.2379,33230.0
2025-03-31 15:20:00,70.83,70.9,70.78,70.81,49939.0,70.2379,70.3073,70.1884,70.2181,49939.0
2025-03-31 15:30:00,70.82,70.89,70.74,70.85,40590.0,70.228,70.2974,70.1487,70.2578,40590.0
2025-03-31 15:40:00,70.88,70.99,70.81,70.86,49236.0,70.2875,70.3966,70.2181,70.2677,49236.0
2025-03-31 15:50:00,70.87,70.95,70.74,70.78,276183.0,70.2776,70.3569,70.1487,70.1884,276183.0
2025-04-01 09:30:00,70.61,70.7,69.97,70.52,72928.0,70.0198,70.109,69.3851,69.9305,72928.0
2025-04-01 09:40:00,70.52,70.52,70.13,70.5,35780.0,69.9305,69.9305,69.5438,69.9107,35780.0
2025-04-01 09:50:00,70.48,70.78,70.41,70.41,25879.0,69.8909,70.1884,69.8214,69.8214,25879.0
2025-04-01 10:00:00,70.42,70.66,70.14,70.15,32674.0,69.8314,70.0694,69.5537,69.5636,32674.0
2025-04-01 10:10:00,70.14,70.26,70.09,70.16,13904.0,69.5537,69.6727,69.5041,69.5735,13904.0
2025-04-01 10:20:00,70.14,70.33,70.14,70.21,21038.0,69.5537,69.7421,69.5537,69.6231,21038.0
2025-04-01 10:30:00,70.2,70.51,70.2,70.5,29944.0,69.6132,69.9206,69.6132,69.9107,29944.0
2025-04-01 10:40:00,70.52,70.67,70.48,70.62,12224.0,69.9305,70.0793,69.8909,70.0297,12224.0
2025-04-01 10:50:00,70.64,70.73,70.6,70.68,15571.0,70.0495,70.1388,70.0099,70.0892,15571.0
2025-04-01 11:00:00,70.68,70.75,70.57,70.61,17343.0,70.0892,70.1586,69.9801,70.0198,17343.0
2025-04-01 11:10:00,70.61,70.71,70.6,70.61,11543.0,70.0198,70.1189,70.0099,70.0198,11543.0
2025-04-01 11:20:00,70.62,70.71,70.53,70.69,19773.0,70.0297,70.1189,69.9404,70.0991,19773.0
2025-04-01 11:30:00,70.67,70.74,70.61,70.72,13767.0,70.0793,70.1487,70.0198,70.1289,13767.0
2025-04-01 11:40:00,70.73,70.78,70.65,70.77,18082.0,70.1388,70.1884,70.0594,70.1784,18082.0
2025-04-01 11:50:00,70.78,70.82,70.66,70.71,36538.0,70.1884,70.228,70.0694,70.1189,36538.0
2025-04-01 12:00:00,70.7,70.82,70.69,70.71,21054.0,70.109,70.228,70.0991,70.1189,21054.0
2025-04-01 12:10:00,70.69,70.75,70.65,70.66,21355.0,70.0991,70.1586,70.0594,70.0694,21355.0
2025-04-01 12:20:00,70.66,70.7,70.45,70.45,17727.0,70.0694,70.109,69.8611,69.8611,17727.0
2025-04-01 12:30:00,70.43,70.55,70.42,70.5,21549.0,69.8413,69.9603,69.8314,69.9107,21549.0
2025-04-01 12:40:00,70.5,70.6,70.46,70.56,28334.0,69.9107,70.0099,69.871,69.9702,28334.0
2025-04-01 12:50:00,70.58,70.61,70.5,70.56,17486.0,69.99,70.0198,69.9107,69.9702,17486.0
2025-04-01 13:00:00,70.57,70.58,70.45,70.5,12735.0,69.9801,69.99,69.8611,69.9107,12735.0
2025-04-01 13:10:00,70.48,70.55,70.4,70.4,18924.0,69.8909,69.9603,69.8115,69.8115,18924.0
2025-04-01 13:20:00,70.4,70.44,70.3,70.37,17148.0,69.8115,69.8512,69.7124,69.7818,17148.0
2025-04-01 13:30:00,70.39,70.39,70.26,70.32,12603.0,69.8016,69.8016,69.6727,69.7322,12603.0
2025-04-01 13:40:00,70.32,70.39,70.28,70.38,11426.0,69.7322,69.8016,69.6925,69.7917,11426.0
2025-04-01 13:50:00,70.39,70.44,70.35,70.37,19186.0,69.8016,69.8512,69.7619,69.7818,19186.0
2025-04-01 14:00:00,70.36,70.42,70.31,70.38,16804.0,69.7719,69.8314,69.7223,69.7917,16804.0
2025-04-01 14:10:00,70.38,70.46,70.37,70.46,24861.0,69.7917,69.871,69.7818,69.871,24861.0
2025-04-01 14:20:00,70.45,70.46,70.37,70.38,17708.0,69.8611,69.871,69.7818,69.7917,17708.0
2025-04-01 14:30:00,70.37,70.38,70.27,70.29,13493.0,69.7818,69.7917,69.6826,69.7024,13493.0
2025-04-01 14:40:00,70.28,70.33,70.19,70.19,9848.0,69.6925,69.7421,69.6033,69.6033,9848.0
2025-04-01 14:50:00,70.2,70.31,70.18,70.3,17295.0,69.6132,69.7223,69.5934,69.7124,17295.0
2025-04-01 15:00:00,70.31,70.44,70.3,70.42,19359.0,69.7223,69.8512,69.7124,69.8314,19359.0
2025-04-01 15:10:00,70.41,70.46,70.35,70.39,21046.0,69.8214,69.871,69.7619,69.8016,21046.0
2025-04-01 15:20:00,70.38,70.54,70.38,70.51,21542.0,69.7917,69.9504,69.7917,69.9206,21542.0
2025-04-01 15:30:00,70.51,70.6,70.51,70.59,24443.0,69.9206,70.0099,69.9206,69.9999,24443.0
2025-04-01 15:40:00,70.58,70.71,70.54,70.71,36691.0,69.99,70.1189,69.9504,70.1189,36691.0
2025-04-01 15:50:00,70.71,70.76,70.54,70.69,236898.0,70.1189,70.1685,69.9504,70.0991,236898.0
2025-04-02 09:30:00,70.91,70.98,70.15,70.49,78494.0,70.3173,70.3867,69.5636,69.9008,78494.0
2025-04-02 09:40:00,70.43,70.65,70.06,70.37,37837.0,69.8413,70.0594,69.4744,69.7818,37837.0
2025-04-02 09:50:00,70.34,70.59,70.28,70.55,18523.0,69.752,69.9999,69.6925,69.9603,18523.0
2025-04-02 10:00:00,70.56,70.77,70.43,70.77,24358.0,69.9702,70.1784,69.8413,70.1784,24358.0
2025-04-02 10:10:00,70.73,70.87,70.72,70.83,20817.0,70.1388,70.2776,70.1289,70.2379,20817.0
2025-04-02 10:20:00,70.83,70.88,70.72,70.72,31065.0,70.2379,70.2875,70.1289,70.1289,31065.0
2025-04-02 10:30:00,70.76,70.92,70.7,70.81,18355.0,70.1685,70.3272,70.109,70.2181,18355.0
2025-04-02 10:40:00,70.83,71.04,70.76,71.04,36879.0,70.2379,70.4462,70.1685,70.4462,36879.0
2025-04-02 10:50:00,71.03,71.23,71.03,71.23,66992.0,70.4363,70.6346,70.4363,70.6346,66992.0
2025-04-02 11:00:00,71.18,71.22,71.13,71.21,22905.0,70.585,70.6247,70.5354,70.6148,22905.0
2025-04-02 11:10:00,71.21,71.3,71.21,71.29,12888.0,70.6148,70.704,70.6148,70.6941,12888.0
2025-04-02 11:20:00,71.29,71.29,71.14,71.21,8812.0,70.6941,70.6941,70.5453,70.6148,8812.0
2025-04-02 11:30:00,71.22,71.29,71.05,71.06,12155.0,70.6247,70.6941,70.4561,70.466,12155.0
2025-04-02 11:40:00,71.06,71.07,70.87,70.88,15759.0,70.466,70.4759,70.2776,70.2875,15759.0
2025-04-02 11:50:00,70.88,70.88,70.69,70.7,7664.0,70.2875,70.2875,70.0991,70.109,7664.0
2025-04-02 12:00:00,70.7,70.76,70.67,70.68,10515.0,70.109,70.1685,70.0793,70.0892,10515.0
2025-04-02 12:10:00,70.7,70.7,70.58,70.59,6659.0,70.109,70.109,69.99,69.9999,6659.0
2025-04-02 12:20:00,70.57,70.63,70.5,70.57,24652.0,69.9801,70.0396,69.9107,69.9801,24652.0
2025-04-02 12:30:00,70.57,70.75,70.54,70.75,9808.0,69.9801,70.1586,69.9504,70.1586,9808.0
2025-04-02 12:40:00,70.73,70.78,70.71,70.74,12426.0,70.1388,70.1884,70.1189,70.1487,12426.0
2025-04-02 12:50:00,70.76,70.84,70.73,70.74,7815.0,70.1685,70.2478,70.1388,70.1487,7815.0
2025-04-02 13:00:00,70.74,70.79,70.71,70.73,9244.0,70.1487,70.1983,70.1189,70.1388,9244.0
2025-04-02 13:10:00,70.72,70.81,70.7,70.72,8784.0,70.1289,70.2181,70.109,70.1289,8784.0
2025-04-02 13:20:00,70.72,70.85,70.72,70.75,11174.0,70.1289,70.2578,70.1289,70.1586,11174.0
2025-04-02 13:30:00,70.75,70.83,70.72,70.8,12632.0,70.1586,70.2379,70.1289,70.2082,12632.0
2025-04-02 13:40:00,70.81,70.87,70.74,70.76,14439.0,70.2181,70.2776,70.1487,70.1685,14439.0
2025-04-02 13:50:00,70.75,70.8,70.74,70.77,8896.0,70.1586,70.2082,70.1487,70.1784,8896.0
2025-04-02 14:00:00,70.79,70.8,70.71,70.73,7721.0,70.1983,70.2082,70.1189,70.1388,7721.0
2025-04-02 14:10:00,70.74,70.75,70.65,70.69,9949.0,70.1487,70.1586,70.0594,70.0991,9949.0
2025-04-02 14:20:00,70.69,70.7,70.61,70.61,6623.0,70.0991,70.109,70.0198,70.0198,6623.0
2025-04-02 14:30:00,70.61,70.71,70.61,70.66,8135.0,70.0198,70.1189,70.0198,70.0694,8135.0
2025-04-02 14:40:00,70.67,70.76,70.66,70.72,7449.0,70.0793,70.1685,70.0694,70.1289,7449.0
2025-04-02 14:50:00,70.72,70.72,70.62,70.62,12111.0,70.1289,70.1289,70.0297,70.0297,12111.0
2025-04-02 15:00:00,70.63,70.75,70.63,70.74,9887.0,70.0396,70.1586,70.0396,70.1487,9887.0
2025-04-02 15:10:00,70.73,70.8,70.72,70.79,21818.0,70.1388,70.2082,70.1289,70.1983,21818.0
2025-04-02 15:20:00,70.78,70.81,70.72,70.72,18288.0,70.1884,70.2181,70.1289,70.1289,18288.0
2025-04-02 15:30:00,70.71,70.86,70.71,70.76,27342.0,70.1189,70.2677,70.1189,70.1685,27342.0
2025-04-02 15:40:00,70.76,71.01,70.75,70.98,43353.0,70.1685,70.4164,70.1586,70.3867,43353.0
2025-04-02 15:50:00,70.97,71.06,70.89,70.9,197077.0,70.3768,70.466,70.2974,70.3073,197077.0
2025-04-03 09:30:00,71.99,72.1,71.52,72.06,72932.0,71.3882,71.4973,70.9222,71.4577,72932.0
2025-04-03 09:40:00,72.02,72.45,71.85,71.98,42552.0,71.418,71.8444,71.2494,71.3783,42552.0
2025-04-03 09:50:00,71.98,72.07,71.72,71.81,81467.0,71.3783,71.4676,71.1205,71.2097,81467.0
2025-04-03 10:00:00,71.81,71.84,71.43,71.48,82330.0,71.2097,71.2395,70.8329,70.8825,82330.0
2025-04-03 10:10:00,71.46,71.54,71.21,71.23,50763.0,70.8627,70.942,70.6148,70.6346,50763.0
2025-04-03 10:20:00,71.23,71.66,71.15,71.62,30921.0,70.6346,71.061,70.5553,71.0213,30921.0
2025-04-03 10:30:00,71.61,72.08,71.56,72.03,33958.0,71.0114,71.4775,70.9618,71.4279,33958.0
2025-04-03 10:40:00,71.99,72.12,71.92,72.07,41390.0,71.3882,71.5171,71.3188,71.4676,41390.0
2025-04-03 10:50:00,72.05,72.13,71.87,72.01,26385.0,71.4477,71.5271,71.2692,71.4081,26385.0
2025-04-03 11:00:00,72.01,72.48,72.01,72.29,72072.0,71.4081,71.8741,71.4081,71.6857,72072.0
2025-04-03 11:10:00,72.3,72.38,72.22,72.22,23958.0,71.6956,71.775,71.6163,71.6163,23958.0
2025-04-03 11:20:00,72.2,72.31,72.19,72.28,17049.0,71.5965,71.7056,71.5866,71.6758,17049.0
2025-04-03 11:30:00,72.29,72.29,72.06,72.23,67663.0,71.6857,71.6857,71.4577,71.6262,67663.0
2025-04-03 11:40:00,72.25,72.41,72.18,72.23,34769.0,71.6461,71.8047,71.5766,71.6262,34769.0
2025-04-03 11:50:00,72.21,72.35,72.13,72.29,40305.0,71.6064,71.7452,71.5271,71.6857,40305.0
2025-04-03 12:00:00,72.28,72.35,72.13,72.16,38210.0,71.6758,71.7452,71.5271,71.5568,38210.0
2025-04-03 12:10:00,72.17,72.17,71.95,71.99,25462.0,71.5667,71.5667,71.3486,71.3882,25462.0
2025-04-03 12:20:00,71.98,72.1,71.97,72.09,42219.0,71.3783,71.4973,71.3684,71.4874,42219.0
2025-04-03 12:30:00,72.14,72.14,71.96,72.01,12526.0,71.537,71.537,71.3585,71.4081,12526.0
2025-04-03 12:40:00,72.04,72.07,71.96,72.0,18279.0,71.4378,71.4676,71.3585,71.3982,18279.0
2025-04-03 12:50:00,71.99,71.99,71.85,71.96,6063.0,71.3882,71.3882,71.2494,71.3585,6063.0
2025-04-03 13:00:00,71.96,71.96,71.82,71.82,7256.0,71.3585,71.3585,71.2197,71.2197,7256.0
2025-04-03 13:10:00,71.84,72.07,71.78,72.07,15067.0,71.2395,71.4676,71.18,71.4676,15067.0
2025-04-03 13:20:00,72.07,72.08,72.01,72.07,16320.0,71.4676,71.4775,71.4081,71.4676,16320.0
2025-04-03 13:30:00,72.1,72.24,72.08,72.22,21269.0,71.4973,71.6361,71.4775,71.6163,21269.0
2025-04-03 13:40:00,72.23,72.28,72.18,72.25,23574.0,71.6262,71.6758,71.5766,71.6461,23574.0
2025-04-03 13:50:00,72.28,72.38,72.21,72.34,45393.0,71.6758,71.775,71.6064,71.7353,45393.0
2025-04-03 14:00:00,72.35,72.37,72.25,72.35,86594.0,71.7452,71.7651,71.6461,71.7452,86594.0
2025-04-03 14:10:00,72.36,72.64,72.36,72.56,55505.0,71.7551,72.0328,71.7551,71.9535,55505.0
2025-04-03 14:20:00,72.56,72.58,72.41,72.49,27894.0,71.9535,71.9733,71.8047,71.8841,27894.0
2025-04-03 14:30:00,72.47,72.47,72.23,72.37,52187.0,71.8642,71.8642,71.6262,71.7651,52187.0
2025-04-03 14:40:00,72.36,72.45,72.29,72.45,24238.0,71.7551,71.8444,71.6857,71.8444,24238.0
2025-04-03 14:50:00,72.44,72.47,72.27,72.45,31191.0,71.8345,71.8642,71.6659,71.8444,31191.0
2025-04-03 15:00:00,72.45,72.5,72.31,72.45,53628.0,71.8444,71.894,71.7056,71.8444,53628.0
2025-04-03 15:10:00,72.45,72.56,72.33,72.39,52239.0,71.8444,71.9535,71.7254,71.7849,52239.0
2025-04-03 15:20:00,72.4,72.53,72.3,72.52,39980.0,71.7948,71.9237,71.6956,71.9138,39980.0
2025-04-03 15:30:00,72.51,72.53,72.25,72.33,93511.0,71.9039,71.9237,71.6461,71.7254,93511.0
2025-04-03 15:40:00,72.33,72.52,72.29,72.35,88735.0,71.7254,71.9138,71.6857,71.7452,88735.0
2025-04-03 15:50:00,72.34,72.36,72.07,72.15,309841.0,71.7353,71.7551,71.4676,71.5469,309841.0
2025-04-04 09:30:00,73.0,73.0,71.5,71.67,157293.0,72.3898,72.3898,70.9023,71.0709,157293.0
2025-04-04 09:40:00,71.64,72.15,71.37,71.42,81811.0,71.0412,71.5469,70.7734,70.823,81811.0
2025-04-04 09:50:00,71.42,71.59,71.26,71.42,90806.0,70.823,70.9916,70.6643,70.823,90806.0
2025-04-04 10:00:00,71.42,71.53,71.2,71.44,68549.0,70.823,70.9321,70.6048,70.8428,68549.0
2025-04-04 10:10:00,71.44,71.63,71.26,71.45,46290.0,70.8428,71.0312,70.6643,70.8527,46290.0
2025-04-04 10:20:00,71.43,71.43,71.11,71.31,72221.0,70.8329,70.8329,70.5156,70.7139,72221.0
2025-04-04 10:30:00,71.28,71.7,71.2,71.7,64701.0,70.6842,71.1007,70.6048,71.1007,64701.0
2025-04-04 10:40:00,71.65,72.13,71.47,71.88,182626.0,71.0511,71.5271,70.8726,71.2792,182626.0
2025-04-04 10:50:00,71.9,72.02,71.52,71.65,144833.0,71.299,71.418,70.9222,71.0511,144833.0
2025-04-04 11:00:00,71.64,71.72,71.23,71.24,122054.0,71.0412,71.1205,70.6346,70.6445,122054.0
2025-04-04 11:10:00,71.25,71.32,70.86,70.86,61863.0,70.6544,70.7238,70.2677,70.2677,61863.0
2025-04-04 11:20:00,70.85,70.96,70.6,70.78,105778.0,70.2578,70.3668,70.0099,70.1884,105778.0
2025-04-04 11:30:00,70.79,70.96,70.61,70.68,52631.0,70.1983,70.3668,70.0198,70.0892,52631.0
2025-04-04 11:40:00,70.67,70.91,70.55,70.78,68107.0,70.0793,70.3173,69.9603,70.1884,68107.0
2025-04-04 11:50:00,70.79,70.88,70.62,70.65,56332.0,70.1983,70.2875,70.0297,70.0594,56332.0
2025-04-04 12:00:00,70.67,70.7,70.17,70.21,62853.0,70.0793,70.109,69.5834,69.6231,62853.0
2025-04-04 12:10:00,70.18,70.21,69.92,70.06,42535.0,69.5934,69.6231,69.3355,69.4744,42535.0
2025-04-04 12:20:00,70.1,70.11,69.72,69.75,19605.0,69.514,69.524,69.1372,69.167,19605.0
2025-04-04 12:30:00,69.77,70.11,69.69,69.84,35655.0,69.1868,69.524,69.1075,69.2562,35655.0
2025-04-04 12:40:00,69.85,69.85,69.36,69.48,14658.0,69.2661,69.2661,68.7802,68.8992,14658.0
2025-04-04 12:50:00,69.48,69.57,69.31,69.31,13222.0,68.8992,68.9885,68.7306,68.7306,13222.0
2025-04-04 13:00:00,69.25,69.33,69.13,69.24,14238.0,68.6711,68.7505,68.5521,68.6612,14238.0
2025-04-04 13:10:00,69.19,69.19,68.85,69.05,31862.0,68.6116,68.6116,68.2745,68.4728,31862.0
2025-04-04 13:20:00,69.09,69.21,68.84,69.21,83101.0,68.5125,68.6315,68.2646,68.6315,83101.0
2025-04-04 13:30:00,69.18,69.42,69.09,69.28,29708.0,68.6017,68.8397,68.5125,68.7009,29708.0
2025-04-04 13:40:00,69.31,69.34,69.16,69.19,19044.0,68.7306,68.7604,68.5819,68.6116,19044.0
2025-04-04 13:50:00,69.17,69.17,68.86,68.98,27342.0,68.5918,68.5918,68.2844,68.4034,27342.0
2025-04-04 14:00:00,69.02,69.06,68.76,68.83,31625.0,68.4431,68.4827,68.1852,68.2547,31625.0
2025-04-04 14:10:00,68.81,68.83,68.55,68.62,28608.0,68.2348,68.2547,67.977,68.0464,28608.0
2025-04-04 14:20:00,68.61,68.61,68.26,68.36,22996.0,68.0365,68.0365,67.6894,67.7886,22996.0
2025-04-04 14:30:00,68.37,68.41,68.01,68.01,39827.0,67.7985,67.8382,67.4415,67.4415,39827.0
2025-04-04 14:40:00,68.01,68.04,67.77,67.97,37518.0,67.4415,67.4713,67.2035,67.4018,37518.0
2025-04-04 14:50:00,67.93,68.3,67.91,68.2,65395.0,67.3622,67.7291,67.3423,67.6299,65395.0
2025-04-04 15:00:00,68.19,68.31,68.09,68.23,34100.0,67.62,67.739,67.5208,67.6597,34100.0
2025-04-04 15:10:00,68.25,68.45,68.13,68.13,50850.0,67.6795,67.8778,67.5605,67.5605,50850.0
2025-04-04 15:20:00,68.13,68.36,67.99,68.08,106531.0,67.5605,67.7886,67.4217,67.5109,106531.0
2025-04-04 15:30:00,68.06,68.47,68.02,68.26,139497.0,67.4911,67.8977,67.4514,67.6894,139497.0
2025-04-04 15:40:00,68.28,68.53,68.13,68.29,115040.0,67.7092,67.9572,67.5605,67.7192,115040.0
2025-04-04 15:50:00,68.24,68.24,67.78,67.88,432145.0,67.6696,67.6696,67.2134,67.3126,432145.0
2025-04-07 09:30:00,67.89,68.0,66.21,66.3,181212.0,67.3225,67.4316,65.6566,65.7458,181212.0
2025-04-07 09:40:00,66.33,66.58,65.99,66.35,58256.0,65.7755,66.0235,65.4384,65.7954,58256.0
2025-04-07 09:50:00,66.26,66.49,65.75,66.48,54504.0,65.7061,65.9342,65.2004,65.9243,54504.0
2025-04-07 10:00:00,66.49,66.94,65.83,65.85,70333.0,65.9342,66.3804,65.2797,65.2996,70333.0
2025-04-07 10:10:00,65.87,68.38,65.86,67.88,121932.0,65.3194,67.8084,65.3095,67.3126,121932.0
2025-04-07 10:20:00,67.85,67.96,66.58,66.65,111493.0,67.2828,67.3919,66.0235,66.0929,111493.0
2025-04-07 10:30:00,66.69,67.11,66.04,66.06,49488.0,66.1325,66.549,65.488,65.5078,49488.0
2025-04-07 10:40:00,66.05,66.44,65.85,66.38,69392.0,65.4979,65.8846,65.2996,65.8251,69392.0
2025-04-07 10:50:00,66.45,66.98,66.37,66.77,62658.0,65.8945,66.4201,65.8152,66.2119,62658.0
2025-04-07 11:00:00,66.72,67.15,66.58,66.82,176103.0,66.1623,66.5887,66.0235,66.2615,176103.0
2025-04-07 11:10:00,66.8,66.95,66.2,66.66,239507.0,66.2416,66.3904,65.6466,66.1028,239507.0
2025-04-07 11:20:00,66.64,66.85,66.1,66.13,103495.0,66.083,66.2912,65.5475,65.5772,103495.0
2025-04-07 11:30:00,66.17,66.8,66.17,66.58,46758.0,65.6169,66.2416,65.6169,66.0235,46758.0
2025-04-07 11:40:00,66.51,66.91,66.51,66.84,65233.0,65.954,66.3507,65.954,66.2813,65233.0
2025-04-07 11:50:00,66.91,67.12,66.83,66.83,19643.0,66.3507,66.5589,66.2714,66.2714,19643.0
2025-04-07 12:00:00,66.83,66.95,66.68,66.78,61323.0,66.2714,66.3904,66.1226,66.2218,61323.0
2025-04-07 12:10:00,66.78,66.86,66.6,66.75,39503.0,66.2218,66.3011,66.0433,66.192,39503.0
2025-04-07 12:20:00,66.7,66.78,66.38,66.65,77411.0,66.1425,66.2218,65.8251,66.0929,77411.0
2025-04-07 12:30:00,66.62,66.74,66.4,66.53,15277.0,66.0631,66.1821,65.845,65.9739,15277.0
2025-04-07 12:40:00,66.51,66.54,66.14,66.33,25347.0,65.954,65.9838,65.5871,65.7755,25347.0
2025-04-07 12:50:00,66.28,66.5,66.22,66.37,77961.0,65.726,65.9441,65.6665,65.8152,77961.0
2025-04-07 13:00:00,66.34,66.87,66.3,66.46,18264.0,65.7855,66.311,65.7458,65.9045,18264.0
2025-04-07 13:10:00,66.45,67.02,66.36,66.94,24580.0,65.8945,66.4598,65.8053,66.3804,24580.0
2025-04-07 13:20:00,66.97,67.31,66.88,67.31,48371.0,66.4102,66.7474,66.321,66.7474,48371.0
2025-04-07 13:30:00,67.33,67.5,67.09,67.46,100247.0,66.7672,66.9358,66.5292,66.8961,100247.0
2025-04-07 13:40:00,67.44,67.62,67.28,67.57,57222.0,66.8763,67.0548,66.7176,67.0052,57222.0
2025-04-07 13:50:00,67.65,68.01,67.65,68.01,76924.0,67.0845,67.4415,67.0845,67.4415,76924.0
2025-04-07 14:00:00,68.01,68.12,67.76,68.03,78118.0,67.4415,67.5506,67.1936,67.4613,78118.0
2025-04-07 14:10:00,68.07,68.12,67.76,67.85,34449.0,67.501,67.5506,67.1936,67.2828,34449.0
2025-04-07 14:20:00,67.86,68.03,67.75,67.95,36198.0,67.2928,67.4613,67.1837,67.382,36198.0
2025-04-07 14:30:00,68.0,68.07,67.51,67.61,79436.0,67.4316,67.501,66.9457,67.0448,79436.0
2025-04-07 14:40:00,67.6,67.82,67.54,67.69,84278.0,67.0349,67.2531,66.9754,67.1242,84278.0
2025-04-07 14:50:00,67.67,67.68,67.38,67.45,28727.0,67.1043,67.1143,66.8168,66.8862,28727.0
2025-04-07 15:00:00,67.43,67.63,67.26,67.26,50887.0,66.8664,67.0647,66.6978,66.6978,50887.0
2025-04-07 15:10:00,67.29,67.33,67.0,67.31,61831.0,66.7275,66.7672,66.4399,66.7474,61831.0
2025-04-07 15:20:00,67.28,67.28,66.91,67.05,82690.0,66.7176,66.7176,66.3507,66.4895,82690.0
2025-04-07 15:30:00,67.05,67.48,67.03,67.27,93232.0,66.4895,66.9159,66.4697,66.7077,93232.0
2025-04-07 15:40:00,67.26,67.29,66.87,67.06,104659.0,66.6978,66.7275,66.311,66.4994,104659.0
2025-04-07 15:50:00,67.05,67.31,66.83,67.09,458549.0,66.4895,66.7474,66.2714,66.5292,458549.0
2025-04-08 09:30:00,67.33,68.21,67.1,67.73,124233.0,66.7672,67.6398,66.5391,67.1638,124233.0
2025-04-08 09:40:00,67.69,68.06,67.46,67.94,55261.0,67.1242,67.4911,66.8961,67.3721,55261.0
2025-04-08 09:50:00,68.02,68.4,67.74,68.36,59934.0,67.4514,67.8282,67.1738,67.7886,59934.0
2025-04-08 10:00:00,68.38,68.5,67.85,68.36,38587.0,67.8084,67.9274,67.2828,67.7886,38587.0
2025-04-08 10:10:00,68.42,68.62,68.3,68.54,59769.0,67.8481,68.0464,67.7291,67.9671,59769.0
2025-04-08 10:20:00,68.56,68.76,68.48,68.56,84723.0,67.9869,68.1852,67.9076,67.9869,84723.0
2025-04-08 10:30:00,68.6,68.92,68.6,68.86,86143.0,68.0266,68.3439,68.0266,68.2844,86143.0
2025-04-08 10:40:00,68.85,68.98,68.64,68.76,110958.0,68.2745,68.4034,68.0662,68.1852,110958.0
2025-04-08 10:50:00,68.72,68.94,68.54,68.58,99021.0,68.1456,68.3637,67.9671,68.0067,99021.0
2025-04-08 11:00:00,68.56,68.72,68.43,68.72,33629.0,67.9869,68.1456,67.858,68.1456,33629.0
2025-04-08 11:10:00,68.75,68.75,68.34,68.58,51489.0,68.1753,68.1753,67.7687,68.0067,51489.0
2025-04-08 11:20:00,68.65,68.65,68.32,68.42,31571.0,68.0762,68.0762,67.7489,67.8481,31571.0
2025-04-08 11:30:00,68.4,68.91,68.36,68.75,202145.0,67.8282,68.334,67.7886,68.1753,202145.0
2025-04-08 11:40:00,68.78,68.86,68.43,68.46,77179.0,68.2051,68.2844,67.858,67.8877,77179.0
2025-04-08 11:50:00,68.47,68.94,68.46,68.93,38819.0,67.8977,68.3637,67.8877,68.3538,38819.0
2025-04-08 12:00:00,68.92,69.13,68.79,69.02,61250.0,68.3439,68.5521,68.215,68.4431,61250.0
2025-04-08 12:10:00,69.04,69.18,68.96,68.98,67132.0,68.4629,68.6017,68.3836,68.4034,67132.0
2025-04-08 12:20:00,68.96,69.08,68.87,69.08,82888.0,68.3836,68.5026,68.2943,68.5026,82888.0
2025-04-08 12:30:00,69.14,69.2,68.86,68.93,134248.0,68.5621,68.6216,68.2844,68.3538,134248.0
2025-04-08 12:40:00,68.92,69.0,68.75,68.91,89147.0,68.3439,68.4232,68.1753,68.334,89147.0
2025-04-08 12:50:00,68.94,68.94,68.47,68.49,126446.0,68.3637,68.3637,67.8977,67.9175,126446.0
2025-04-08 13:00:00,68.49,68.55,68.24,68.27,89537.0,67.9175,67.977,67.6696,67.6993,89537.0
2025-04-08 13:10:00,68.28,68.33,68.04,68.11,55909.0,67.7092,67.7588,67.4713,67.5407,55909.0
2025-04-08 13:20:00,68.1,68.1,67.76,67.81,34863.0,67.5308,67.5308,67.1936,67.2432,34863.0
2025-04-08 13:30:00,67.81,67.96,67.71,67.93,160267.0,67.2432,67.3919,67.144,67.3622,160267.0
2025-04-08 13:40:00,67.97,68.2,67.9,67.92,34848.0,67.4018,67.6299,67.3324,67.3523,34848.0
2025-04-08 13:50:00,67.9,68.01,67.8,67.97,28287.0,67.3324,67.4415,67.2333,67.4018,28287.0
2025-04-08 14:00:00,67.97,68.03,67.79,67.84,28376.0,67.4018,67.4613,67.2233,67.2729,28376.0
2025-04-08 14:10:00,67.84,67.84,67.61,67.77,38119.0,67.2729,67.2729,67.0448,67.2035,38119.0
2025-04-08 14:20:00,67.75,67.76,67.35,67.41,40201.0,67.1837,67.1936,66.787,66.8465,40201.0
2025-04-08 14:30:00,67.41,67.89,67.31,67.56,55342.0,66.8465,67.3225,66.7474,66.9953,55342.0
2025-04-08 14:40:00,67.56,67.71,67.4,67.7,64579.0,66.9953,67.144,66.8366,67.1341,64579.0
2025-04-08 14:50:00,67.69,67.84,67.67,67.8,88761.0,67.1242,67.2729,67.1043,67.2333,88761.0
2025-04-08 15:00:00,67.79,67.91,67.42,67.42,58609.0,67.2233,67.3423,66.8564,66.8564,58609.0
2025-04-08 15:10:00,67.43,67.62,67.37,67.4,46262.0,66.8664,67.0548,66.8069,66.8366,46262.0
2025-04-08 15:20:00,67.41,67.51,67.25,67.36,75104.0,66.8465,66.9457,66.6879,66.7969,75104.0
2025-04-08 15:30:00,67.38,67.41,66.62,66.67,124839.0,66.8168,66.8465,66.0631,66.1127,124839.0
2025-04-08 15:40:00,66.69,66.88,66.35,66.41,150643.0,66.1325,66.321,65.7954,65.8549,150643.0
2025-04-08 15:50:00,66.42,67.09,66.38,67.06,518078.0,65.8648,66.5292,65.8251,66.4994,518078.0
2025-04-09 09:30:00,66.52,66.85,65.75,66.03,121680.0,65.964,66.2912,65.2004,65.4781,121680.0
2025-04-09 09:40:00,65.98,66.47,65.97,66.26,43242.0,65.4285,65.9144,65.4186,65.7061,43242.0
2025-04-09 09:50:00,66.22,66.73,66.13,66.66,41019.0,65.6665,66.1722,65.5772,66.1028,41019.0
2025-04-09 10:00:00,66.68,66.8,66.13,66.19,63062.0,66.1226,66.2416,65.5772,65.6367,63062.0
2025-04-09 10:10:00,66.2,66.42,65.9,66.02,162879.0,65.6466,65.8648,65.3491,65.4681,162879.0
2025-04-09 10:20:00,66.0,66.1,65.64,66.04,108743.0,65.4483,65.5475,65.0913,65.488,108743.0
2025-04-09 10:30:00,66.08,66.14,65.88,66.0,37457.0,65.5276,65.5871,65.3293,65.4483,37457.0
2025-04-09 10:40:00,66.0,66.05,65.74,65.77,34467.0,65.4483,65.4979,65.1905,65.2202,34467.0
2025-04-09 10:50:00,65.77,65.84,65.44,65.5,45093.0,65.2202,65.2896,64.893,64.9525,45093.0
2025-04-09 11:00:00,65.5,65.79,65.43,65.71,34457.0,64.9525,65.2401,64.8831,65.1607,34457.0
2025-04-09 11:10:00,65.68,66.15,65.68,66.01,28502.0,65.131,65.5971,65.131,65.4582,28502.0
2025-04-09 11:20:00,66.01,66.08,65.86,65.95,43692.0,65.4582,65.5276,65.3095,65.3987,43692.0
2025-04-09 11:30:00,65.97,66.07,65.71,65.72,57840.0,65.4186,65.5177,65.1607,65.1706,57840.0
2025-04-09 11:40:00,65.68,65.87,65.51,65.83,43246.0,65.131,65.3194,64.9624,65.2797,43246.0
2025-04-09 11:50:00,65.83,65.85,65.66,65.72,22080.0,65.2797,65.2996,65.1111,65.1706,22080.0
2025-04-09 12:00:00,65.67,66.0,65.64,65.94,26158.0,65.1211,65.4483,65.0913,65.3888,26158.0
2025-04-09 12:10:00,65.94,66.31,65.94,66.17,42946.0,65.3888,65.7557,65.3888,65.6169,42946.0
2025-04-09 12:20:00,66.16,66.36,66.11,66.29,30675.0,65.607,65.8053,65.5574,65.7359,30675.0
2025-04-09 12:30:00,66.28,66.32,66.17,66.21,24717.0,65.726,65.7656,65.6169,65.6566,24717.0
2025-04-09 12:40:00,66.17,66.29,66.06,66.25,40900.0,65.6169,65.7359,65.5078,65.6962,40900.0
2025-04-09 12:50:00,66.25,66.38,66.19,66.26,33308.0,65.6962,65.8251,65.6367,65.7061,33308.0
2025-04-09 13:00:00,66.26,66.75,66.24,66.38,95080.0,65.7061,66.192,65.6863,65.8251,95080.0
2025-04-09 13:10:00,66.36,67.52,66.03,67.33,71471.0,65.8053,66.9556,65.4781,66.7672,71471.0
2025-04-09 13:20:00,67.27,69.17,67.03,68.42,110447.0,66.7077,68.5918,66.4697,67.8481,110447.0
2025-04-09 13:30:00,68.42,69.15,67.96,67.97,106909.0,67.8481,68.572,67.3919,67.4018,106909.0
2025-04-09 13:40:00,67.97,68.48,67.9,68.2,219173.0,67.4018,67.9076,67.3324,67.6299,219173.0
2025-04-09 13:50:00,68.17,68.36,67.83,68.11,126829.0,67.6002,67.7886,67.263,67.5407,126829.0
2025-04-09 14:00:00,68.19,68.42,67.6,67.94,228926.0,67.62,67.8481,67.0349,67.3721,228926.0
2025-04-09 14:10:00,67.91,68.1,67.75,67.87,91307.0,67.3423,67.5308,67.1837,67.3027,91307.0
2025-04-09 14:20:00,67.8,68.14,67.69,68.07,56916.0,67.2333,67.5704,67.1242,67.501,56916.0
2025-04-09 14:30:00,68.06,68.1,67.55,67.7,44072.0,67.4911,67.5308,66.9853,67.1341,44072.0
2025-04-09 14:40:00,67.66,68.0,67.52,67.98,35599.0,67.0944,67.4316,66.9556,67.4118,35599.0
2025-04-09 14:50:00,67.98,68.16,67.73,67.78,51291.0,67.4118,67.5903,67.1638,67.2134,51291.0
2025-04-09 15:00:00,67.77,68.61,67.7,68.42,46781.0,67.2035,68.0365,67.1341,67.8481,46781.0
2025-04-09 15:10:00,68.44,68.58,68.06,68.15,83409.0,67.8679,68.0067,67.4911,67.5803,83409.0
2025-04-09 15:20:00,68.14,68.33,67.97,68.24,78031.0,67.5704,67.7588,67.4018,67.6696,78031.0
2025-04-09 15:30:00,68.27,68.51,68.09,68.16,172902.0,67.6993,67.9373,67.5208,67.5903,172902.0
2025-04-09 15:40:00,68.15,68.43,68.14,68.28,118878.0,67.5803,67.858,67.5704,67.7092,118878.0
2025-04-09 15:50:00,68.3,68.84,68.29,68.58,501680.0,67.7291,68.2646,67.7192,68.0067,501680.0
2025-04-10 09:30:00,68.27,68.93,68.06,68.72,83704.0,67.6993,68.3538,67.4911,68.1456,83704.0
2025-04-10 09:40:00,68.66,68.89,68.35,68.83,44685.0,68.0861,68.3141,67.7787,68.2547,44685.0
2025-04-10 09:50:00,68.84,69.02,68.72,68.95,44082.0,68.2646,68.4431,68.1456,68.3736,44082.0
2025-04-10 10:00:00,68.98,69.31,68.83,69.14,65692.0,68.4034,68.7306,68.2547,68.5621,65692.0
2025-04-10 10:10:00,69.14,69.14,68.4,68.42,23688.0,68.5621,68.5621,67.8282,67.8481,23688.0
2025-04-10 10:20:00,68.42,68.5,68.09,68.11,30692.0,67.8481,67.9274,67.5208,67.5407,30692.0
2025-04-10 10:30:00,68.09,68.36,68.08,68.3,65965.0,67.5208,67.7886,67.5109,67.7291,65965.0
2025-04-10 10:40:00,68.29,68.41,68.19,68.19,27223.0,67.7192,67.8382,67.62,67.62,27223.0
2025-04-10 10:50:00,68.21,68.3,67.91,67.94,25772.0,67.6398,67.7291,67.3423,67.3721,25772.0
2025-04-10 11:00:00,67.96,68.19,67.94,68.0,26352.0,67.3919,67.62,67.3721,67.4316,26352.0
2025-04-10 11:10:00,67.99,68.2,67.99,68.08,55215.0,67.4217,67.6299,67.4217,67.5109,55215.0
2025-04-10 11:20:00,68.09,68.16,67.9,68.16,37727.0,67.5208,67.5903,67.3324,67.5903,37727.0
2025-04-10 11:30:00,68.15,68.15,67.86,67.9,27964.0,67.5803,67.5803,67.2928,67.3324,27964.0
2025-04-10 11:40:00,67.92,68.03,67.69,67.77,13841.0,67.3523,67.4613,67.1242,67.2035,13841.0
2025-04-10 11:50:00,67.77,67.89,67.55,67.64,18691.0,67.2035,67.3225,66.9853,67.0746,18691.0
2025-04-10 12:00:00,67.64,67.74,67.45,67.58,45219.0,67.0746,67.1738,66.8862,67.0151,45219.0
2025-04-10 12:10:00,67.58,67.67,67.43,67.43,31903.0,67.0151,67.1043,66.8664,66.8664,31903.0
2025-04-10 12:20:00,67.44,67.44,67.0,67.14,28813.0,66.8763,66.8763,66.4399,66.5788,28813.0
2025-04-10 12:30:00,67.17,67.78,67.17,67.68,26721.0,66.6085,67.2134,66.6085,67.1143,26721.0
2025-04-10 12:40:00,67.71,67.74,67.36,67.66,30687.0,67.144,67.1738,66.7969,67.0944,30687.0
2025-04-10 12:50:00,67.7,67.82,67.58,67.7,20015.0,67.1341,67.2531,67.0151,67.1341,20015.0
2025-04-10 13:00:00,67.72,68.19,67.57,67.62,32487.0,67.1539,67.62,67.0052,67.0548,32487.0
2025-04-10 13:10:00,67.6,67.6,67.31,67.54,33514.0,67.0349,67.0349,66.7474,66.9754,33514.0
2025-04-10 13:20:00,67.54,67.75,67.26,67.73,33411.0,66.9754,67.1837,66.6978,67.1638,33411.0
2025-04-10 13:30:00,67.69,67.85,67.51,67.7,20950.0,67.1242,67.2828,66.9457,67.1341,20950.0
2025-04-10 13:40:00,67.7,68.36,67.66,68.06,34760.0,67.1341,67.7886,67.0944,67.4911,34760.0
2025-04-10 13:50:00,68.03,68.4,67.95,68.18,44541.0,67.4613,67.8282,67.382,67.6101,44541.0
2025-04-10 14:00:00,68.16,68.52,68.13,68.27,40295.0,67.5903,67.9472,67.5605,67.6993,40295.0
2025-04-10 14:10:00,68.27,68.4,68.09,68.39,45189.0,67.6993,67.8282,67.5208,67.8183,45189.0
2025-04-10 14:20:00,68.39,68.89,68.36,68.8,29586.0,67.8183,68.3141,67.7886,68.2249,29586.0
2025-04-10 14:30:00,68.8,69.03,68.71,68.84,31981.0,68.2249,68.453,68.1357,68.2646,31981.0
2025-04-10 14:40:00,68.83,69.08,68.77,68.85,33275.0,68.2547,68.5026,68.1952,68.2745,33275.0
2025-04-10 14:50:00,68.87,68.95,68.51,68.68,36332.0,68.2943,68.3736,67.9373,68.1059,36332.0
2025-04-10 15:00:00,68.7,68.99,68.58,68.62,33184.0,68.1257,68.4133,68.0067,68.0464,33184.0
2025-04-10 15:10:00,68.63,68.88,68.54,68.84,41073.0,68.0563,68.3042,67.9671,68.2646,41073.0
2025-04-10 15:20:00,68.84,69.09,68.48,68.5,40180.0,68.2646,68.5125,67.9076,67.9274,40180.0
2025-04-10 15:30:00,68.46,68.64,68.19,68.2,56716.0,67.8877,68.0662,67.62,67.6299,56716.0
2025-04-10 15:40:00,68.2,68.33,67.8,68.06,75939.0,67.6299,67.7588,67.2333,67.4911,75939.0
2025-04-10 15:50:00,68.05,68.52,67.95,68.43,243108.0,67.4812,67.9472,67.382,67.858,243108.0
2025-04-11 09:30:00,68.36,68.49,67.67,67.97,61414.0,67.7886,67.9175,67.1043,67.4018,61414.0
2025-04-11 09:40:00,67.93,68.25,67.52,68.18,25581.0,67.3622,67.6795,66.9556,67.6101,25581.0
2025-04-11 09:50:00,68.12,68.24,67.87,67.88,13934.0,67.5506,67.6696,67.3027,67.3126,13934.0
2025-04-11 10:00:00,67.84,68.32,67.68,68.22,52296.0,67.2729,67.7489,67.1143,67.6497,52296.0
2025-04-11 10:10:00,68.3,68.56,68.26,68.31,60433.0,67.7291,67.9869,67.6894,67.739,60433.0
2025-04-11 10:20:00,68.35,68.38,68.04,68.1,43988.0,67.7787,67.8084,67.4713,67.5308,43988.0
2025-04-11 10:30:00,68.13,68.48,68.12,68.31,27984.0,67.5605,67.9076,67.5506,67.739,27984.0
2025-04-11 10:40:00,68.33,68.55,68.27,68.49,18460.0,67.7588,67.977,67.6993,67.9175,18460.0
2025-04-11 10:50:00,68.44,68.65,68.3,68.48,23123.0,67.8679,68.0762,67.7291,67.9076,23123.0
2025-04-11 11:00:00,68.44,68.7,68.2,68.34,63591.0,67.8679,68.1257,67.6299,67.7687,63591.0
2025-04-11 11:10:00,68.38,68.42,68.06,68.11,23432.0,67.8084,67.8481,67.4911,67.5407,23432.0
2025-04-11 11:20:00,68.08,68.38,68.08,68.31,50517.0,67.5109,67.8084,67.5109,67.739,50517.0
2025-04-11 11:30:00,68.31,68.66,68.28,68.61,53120.0,67.739,68.0861,67.7092,68.0365,53120.0
2025-04-11 11:40:00,68.61,68.74,68.51,68.65,29525.0,68.0365,68.1654,67.9373,68.0762,29525.0
2025-04-11 11:50:00,68.67,68.87,68.67,68.81,22492.0,68.096,68.2943,68.096,68.2348,22492.0
2025-04-11 12:00:00,68.81,69.16,68.8,69.14,37943.0,68.2348,68.5819,68.2249,68.5621,37943.0
2025-04-11 12:10:00,69.2,69.3,69.14,69.25,52142.0,68.6216,68.7207,68.5621,68.6711,52142.0
2025-04-11 12:20:00,69.27,69.3,69.17,69.18,23469.0,68.691,68.7207,68.5918,68.6017,23469.0
2025-04-11 12:30:00,69.19,69.53,69.16,69.52,36557.0,68.6116,68.9488,68.5819,68.9389,36557.0
2025-04-11 12:40:00,69.51,69.61,69.45,69.6,51978.0,68.929,69.0281,68.8695,69.0182,51978.0
2025-04-11 12:50:00,69.58,69.61,69.42,69.51,29162.0,68.9984,69.0281,68.8397,68.929,29162.0
2025-04-11 13:00:00,69.52,69.62,69.38,69.44,27051.0,68.9389,69.038,68.8001,68.8596,27051.0
2025-04-11 13:10:00,69.44,69.51,69.29,69.38,36644.0,68.8596,68.929,68.7108,68.8001,36644.0
2025-04-11 13:20:00,69.37,69.5,69.27,69.33,41334.0,68.7901,68.919,68.691,68.7505,41334.0
2025-04-11 13:30:00,69.34,69.46,69.2,69.45,28499.0,68.7604,68.8794,68.6216,68.8695,28499.0
2025-04-11 13:40:00,69.44,69.84,69.44,69.65,28831.0,68.8596,69.2562,68.8596,69.0678,28831.0
2025-04-11 13:50:00,69.64,69.81,69.57,69.65,15963.0,69.0579,69.2265,68.9885,69.0678,15963.0
2025-04-11 14:00:00,69.67,69.8,69.57,69.59,23410.0,69.0876,69.2165,68.9885,69.0083,23410.0
2025-04-11 14:10:00,69.59,69.61,69.4,69.45,21671.0,69.0083,69.0281,68.8199,68.8695,21671.0
2025-04-11 14:20:00,69.46,69.63,69.4,69.58,22811.0,68.8794,69.048,68.8199,68.9984,22811.0
2025-04-11 14:30:00,69.59,69.67,69.51,69.57,21932.0,69.0083,69.0876,68.929,68.9885,21932.0
2025-04-11 14:40:00,69.59,69.69,69.56,69.69,21908.0,69.0083,69.1075,68.9785,69.1075,21908.0
2025-04-11 14:50:00,69.69,69.71,69.49,69.5,20366.0,69.1075,69.1273,68.9091,68.919,20366.0
2025-04-11 15:00:00,69.5,69.76,69.48,69.7,28619.0,68.919,69.1769,68.8992,69.1174,28619.0
2025-04-11 15:10:00,69.69,69.83,69.62,69.73,95690.0,69.1075,69.2463,69.038,69.1471,95690.0
2025-04-11 15:20:00,69.71,69.92,69.68,69.83,41769.0,69.1273,69.3355,69.0975,69.2463,41769.0
2025-04-11 15:30:00,69.84,69.93,69.73,69.82,37401.0,69.2562,69.3455,69.1471,69.2364,37401.0
2025-04-11 15:40:00,69.83,69.9,69.73,69.8,63130.0,69.2463,69.3157,69.1471,69.2165,63130.0
2025-04-11 15:50:00,69.83,69.83,69.48,69.56,250936.0,69.2463,69.2463,68.8992,68.9785,250936.0
2025-04-14 09:30:00,69.49,70.05,68.28,69.77,69051.0,68.9091,69.4645,67.7092,69.1868,69051.0
2025-04-14 09:40:00,69.75,70.46,69.72,70.21,53467.0,69.167,69.871,69.1372,69.6231,53467.0
2025-04-14 09:50:00,70.21,70.34,70.11,70.31,28743.0,69.6231,69.752,69.524,69.7223,28743.0
2025-04-14 10:00:00,70.31,70.55,70.18,70.53,30236.0,69.7223,69.9603,69.5934,69.9404,30236.0
2025-04-14 10:10:00,70.53,70.54,70.18,70.23,22964.0,69.9404,69.9504,69.5934,69.6429,22964.0
2025-04-14 10:20:00,70.23,70.37,70.17,70.31,19245.0,69.6429,69.7818,69.5834,69.7223,19245.0
2025-04-14 10:30:00,70.31,70.42,70.25,70.28,18257.0,69.7223,69.8314,69.6628,69.6925,18257.0
2025-04-14 10:40:00,70.28,70.39,70.2,70.28,22174.0,69.6925,69.8016,69.6132,69.6925,22174.0
2025-04-14 10:50:00,70.31,70.45,70.31,70.38,17372.0,69.7223,69.8611,69.7223,69.7917,17372.0
2025-04-14 11:00:00,70.42,70.51,70.42,70.48,14487.0,69.8314,69.9206,69.8314,69.8909,14487.0
2025-04-14 11:10:00,70.48,70.55,70.4,70.42,12647.0,69.8909,69.9603,69.8115,69.8314,12647.0
2025-04-14 11:20:00,70.42,70.45,70.29,70.44,32837.0,69.8314,69.8611,69.7024,69.8512,32837.0
2025-04-14 11:30:00,70.43,70.49,70.36,70.39,19451.0,69.8413,69.9008,69.7719,69.8016,19451.0
2025-04-14 11:40:00,70.37,70.46,70.34,70.36,22160.0,69.7818,69.871,69.752,69.7719,22160.0
2025-04-14 11:50:00,70.38,70.51,70.34,70.47,23108.0,69.7917,69.9206,69.752,69.8809,23108.0
2025-04-14 12:00:00,70.47,70.52,70.43,70.45,22484.0,69.8809,69.9305,69.8413,69.8611,22484.0
2025-04-14 12:10:00,70.47,70.66,70.31,70.65,35095.0,69.8809,70.0694,69.7223,70.0594,35095.0
2025-04-14 12:20:00,70.6,70.62,70.46,70.56,15760.0,70.0099,70.0297,69.871,69.9702,15760.0
2025-04-14 12:30:00,70.6,70.67,70.5,70.62,9377.0,70.0099,70.0793,69.9107,70.0297,9377.0
2025-04-14 12:40:00,70.6,70.73,70.57,70.68,26046.0,70.0099,70.1388,69.9801,70.0892,26046.0
2025-04-14 12:50:00,70.69,70.71,70.5,70.61,74730.0,70.0991,70.1189,69.9107,70.0198,74730.0
2025-04-14 13:00:00,70.61,70.81,70.41,70.51,61630.0,70.0198,70.2181,69.8214,69.9206,61630.0
2025-04-14 13:10:00,70.53,70.63,70.47,70.6,26670.0,69.9404,70.0396,69.8809,70.0099,26670.0
2025-04-14 13:20:00,70.62,70.69,70.61,70.62,18814.0,70.0297,70.0991,70.0198,70.0297,18814.0
2025-04-14 13:30:00,70.61,70.65,70.54,70.58,28164.0,70.0198,70.0594,69.9504,69.99,28164.0
2025-04-14 13:40:00,70.58,70.65,70.53,70.63,18702.0,69.99,70.0594,69.9404,70.0396,18702.0
2025-04-14 13:50:00,70.6,70.72,70.6,70.65,15427.0,70.0099,70.1289,70.0099,70.0594,15427.0
2025-04-14 14:00:00,70.67,70.73,70.64,70.69,11572.0,70.0793,70.1388,70.0495,70.0991,11572.0
2025-04-14 14:10:00,70.69,70.73,70.64,70.67,17520.0,70.0991,70.1388,70.0495,70.0793,17520.0
2025-04-14 14:20:00,70.65,70.74,70.65,70.71,15591.0,70.0594,70.1487,70.0594,70.1189,15591.0
2025-04-14 14:30:00,70.73,70.81,70.67,70.69,16954.0,70.1388,70.2181,70.0793,70.0991,16954.0
2025-04-14 14:40:00,70.69,70.71,70.6,70.64,19927.0,70.0991,70.1189,70.0099,70.0495,19927.0
2025-04-14 14:50:00,70.66,70.77,70.63,70.75,16206.0,70.0694,70.1784,70.0396,70.1586,16206.0
2025-04-14 15:00:00,70.75,70.81,70.71,70.78,17637.0,70.1586,70.2181,70.1189,70.1884,17637.0
2025-04-14 15:10:00,70.79,70.84,70.69,70.77,30785.0,70.1983,70.2478,70.0991,70.1784,30785.0
2025-04-14 15:20:00,70.77,70.85,70.72,70.72,28656.0,70.1784,70.2578,70.1289,70.1289,28656.0
2025-04-14 15:30:00,70.73,70.84,70.68,70.7,33302.0,70.1388,70.2478,70.0892,70.109,33302.0
2025-04-14 15:40:00,70.72,70.87,70.7,70.84,50819.0,70.1289,70.2776,70.109,70.2478,50819.0
2025-04-14 15:50:00,70.84,70.84,70.57,70.72,233406.0,70.2478,70.2478,69.9801,70.1289,233406.0
2025-04-15 09:30:00,71.16,71.31,70.82,71.23,48668.0,70.5652,70.7139,70.228,70.6346,48668.0
2025-04-15 09:40:00,71.23,71.48,71.22,71.25,19416.0,70.6346,70.8825,70.6247,70.6544,19416.0
2025-04-15 09:50:00,71.28,71.39,71.23,71.26,13965.0,70.6842,70.7933,70.6346,70.6643,13965.0
2025-04-15 10:00:00,71.29,71.4,71.0,71.0,14935.0,70.6941,70.8032,70.4065,70.4065,14935.0
2025-04-15 10:10:00,71.03,71.21,70.94,71.02,11044.0,70.4363,70.6148,70.347,70.4263,11044.0
2025-04-15 10:20:00,71.0,71.16,70.88,71.12,16955.0,70.4065,70.5652,70.2875,70.5255,16955.0
2025-04-15 10:30:00,71.11,71.25,71.08,71.22,14843.0,70.5156,70.6544,70.4858,70.6247,14843.0
2025-04-15 10:40:00,71.18,71.28,71.17,71.18,19797.0,70.585,70.6842,70.5751,70.585,19797.0
2025-04-15 10:50:00,71.13,71.25,71.13,71.19,31202.0,70.5354,70.6544,70.5354,70.5949,31202.0
2025-04-15 11:00:00,71.17,71.3,71.06,71.06,18195.0,70.5751,70.704,70.466,70.466,18195.0
2025-04-15 11:10:00,71.09,71.11,71.01,71.06,7277.0,70.4958,70.5156,70.4164,70.466,7277.0
2025-04-15 11:20:00,71.04,71.09,70.87,70.9,10956.0,70.4462,70.4958,70.2776,70.3073,10956.0
2025-04-15 11:30:00,70.89,71.0,70.85,70.85,8383.0,70.2974,70.4065,70.2578,70.2578,8383.0
2025-04-15 11:40:00,70.85,70.87,70.68,70.74,18044.0,70.2578,70.2776,70.0892,70.1487,18044.0
2025-04-15 11:50:00,70.75,70.85,70.71,70.8,17207.0,70.1586,70.2578,70.1189,70.2082,17207.0
2025-04-15 12:00:00,70.81,70.85,70.75,70.75,16651.0,70.2181,70.2578,70.1586,70.1586,16651.0
2025-04-15 12:10:00,70.76,70.77,70.67,70.69,16780.0,70.1685,70.1784,70.0793,70.0991,16780.0
2025-04-15 12:20:00,70.67,70.79,70.67,70.76,9215.0,70.0793,70.1983,70.0793,70.1685,9215.0
2025-04-15 12:30:00,70.78,70.82,70.62,70.64,16399.0,70.1884,70.228,70.0297,70.0495,16399.0
2025-04-15 12:40:00,70.65,70.78,70.62,70.72,21795.0,70.0594,70.1884,70.0297,70.1289,21795.0
2025-04-15 12:50:00,70.73,70.78,70.64,70.71,19691.0,70.1388,70.1884,70.0495,70.1189,19691.0
2025-04-15 13:00:00,70.73,70.78,70.69,70.75,20481.0,70.1388,70.1884,70.0991,70.1586,20481.0
2025-04-15 13:10:00,70.73,70.76,70.61,70.68,21687.0,70.1388,70.1685,70.0198,70.0892,21687.0
2025-04-15 13:20:00,70.69,70.71,70.61,70.64,20791.0,70.0991,70.1189,70.0198,70.0495,20791.0
2025-04-15 13:30:00,70.64,70.7,70.56,70.57,20207.0,70.0495,70.109,69.9702,69.9801,20207.0
2025-04-15 13:40:00,70.58,70.62,70.49,70.51,25033.0,69.99,70.0297,69.9008,69.9206,25033.0
2025-04-15 13:50:00,70.52,70.62,70.4,70.61,32186.0,69.9305,70.0297,69.8115,70.0198,32186.0
2025-04-15 14:00:00,70.6,70.61,70.47,70.5,26765.0,70.0099,70.0198,69.8809,69.9107,26765.0
2025-04-15 14:10:00,70.5,70.57,70.49,70.53,32807.0,69.9107,69.9801,69.9008,69.9404,32807.0
2025-04-15 14:20:00,70.53,70.55,70.46,70.47,32281.0,69.9404,69.9603,69.871,69.8809,32281.0
2025-04-15 14:30:00,70.47,70.58,70.47,70.53,24813.0,69.8809,69.99,69.8809,69.9404,24813.0
2025-04-15 14:40:00,70.52,70.57,70.46,70.48,27881.0,69.9305,69.9801,69.871,69.8909,27881.0
2025-04-15 14:50:00,70.48,70.51,70.36,70.49,38271.0,69.8909,69.9206,69.7719,69.9008,38271.0
2025-04-15 15:00:00,70.46,70.55,70.45,70.49,34385.0,69.871,69.9603,69.8611,69.9008,34385.0
2025-04-15 15:10:00,70.48,70.58,70.47,70.53,30702.0,69.8909,69.99,69.8809,69.9404,30702.0
2025-04-15 15:20:00,70.53,70.57,70.47,70.49,55676.0,69.9404,69.9801,69.8809,69.9008,55676.0
2025-04-15 15:30:00,70.48,70.5,70.37,70.41,63541.0,69.8909,69.9107,69.7818,69.8214,63541.0
2025-04-15 15:40:00,70.4,70.43,70.26,70.35,89902.0,69.8115,69.8413,69.6727,69.7619,89902.0
2025-04-15 15:50:00,70.34,70.4,70.21,70.27,300661.0,69.752,69.8115,69.6231,69.6826,300661.0
2025-04-16 09:30:00,70.48,70.82,70.15,70.25,45360.0,69.8909,70.228,69.5636,69.6628,45360.0
2025-04-16 09:40:00,70.25,70.47,70.16,70.38,13056.0,69.6628,69.8809,69.5735,69.7917,13056.0
2025-04-16 09:50:00,70.39,70.54,70.31,70.54,33500.0,69.8016,69.9504,69.7223,69.9504,33500.0
2025-04-16 10:00:00,70.54,70.6,70.27,70.27,18660.0,69.9504,70.0099,69.6826,69.6826,18660.0
2025-04-16 10:10:00,70.27,70.31,70.18,70.26,15416.0,69.6826,69.7223,69.5934,69.6727,15416.0
2025-04-16 10:20:00,70.24,70.3,70.19,70.25,12541.0,69.6529,69.7124,69.6033,69.6628,12541.0
2025-04-16 10:30:00,70.28,70.57,70.26,70.56,18650.0,69.6925,69.9801,69.6727,69.9702,18650.0
2025-04-16 10:40:00,70.55,70.55,70.39,70.42,19032.0,69.9603,69.9603,69.8016,69.8314,19032.0
2025-04-16 10:50:00,70.39,70.46,70.33,70.44,38622.0,69.8016,69.871,69.7421,69.8512,38622.0
2025-04-16 11:00:00,70.43,70.56,70.4,70.5,45872.0,69.8413,69.9702,69.8115,69.9107,45872.0
2025-04-16 11:10:00,70.48,70.53,70.35,70.37,6395.0,69.8909,69.9404,69.7619,69.7818,6395.0
2025-04-16 11:20:00,70.38,70.5,70.32,70.49,14008.0,69.7917,69.9107,69.7322,69.9008,14008.0
2025-04-16 11:30:00,70.48,70.55,70.43,70.49,11320.0,69.8909,69.9603,69.8413,69.9008,11320.0
2025-04-16 11:40:00,70.49,70.53,70.47,70.5,8323.0,69.9008,69.9404,69.8809,69.9107,8323.0
2025-04-16 11:50:00,70.5,70.51,70.3,70.34,76076.0,69.9107,69.9206,69.7124,69.752,76076.0
2025-04-16 12:00:00,70.32,70.32,70.12,70.14,8727.0,69.7322,69.7322,69.5339,69.5537,8727.0
2025-04-16 12:10:00,70.14,70.18,70.05,70.1,18816.0,69.5537,69.5934,69.4645,69.514,18816.0
2025-04-16 12:20:00,70.09,70.23,70.08,70.22,18210.0,69.5041,69.6429,69.4942,69.633,18210.0
2025-04-16 12:30:00,70.23,70.26,70.17,70.22,7667.0,69.6429,69.6727,69.5834,69.633,7667.0
2025-04-16 12:40:00,70.2,70.28,70.2,70.23,12966.0,69.6132,69.6925,69.6132,69.6429,12966.0
2025-04-16 12:50:00,70.23,70.23,70.13,70.18,14946.0,69.6429,69.6429,69.5438,69.5934,14946.0
2025-04-16 13:00:00,70.17,70.18,70.12,70.13,8596.0,69.5834,69.5934,69.5339,69.5438,8596.0
2025-04-16 13:10:00,70.14,70.2,70.08,70.17,7613.0,69.5537,69.6132,69.4942,69.5834,7613.0
2025-04-16 13:20:00,70.18,70.21,70.06,70.12,13746.0,69.5934,69.6231,69.4744,69.5339,13746.0
2025-04-16 13:30:00,70.13,70.14,69.82,69.89,30508.0,69.5438,69.5537,69.2364,69.3058,30508.0
2025-04-16 13:40:00,69.84,69.89,69.71,69.73,13207.0,69.2562,69.3058,69.1273,69.1471,13207.0
2025-04-16 13:50:00,69.73,69.75,69.61,69.61,21966.0,69.1471,69.167,69.0281,69.0281,21966.0
2025-04-16 14:00:00,69.61,69.75,69.5,69.5,56866.0,69.0281,69.167,68.919,68.919,56866.0
2025-04-16 14:10:00,69.55,69.56,69.34,69.38,16356.0,68.9686,68.9785,68.7604,68.8001,16356.0
2025-04-16 14:20:00,69.38,69.55,69.38,69.5,21403.0,68.8001,68.9686,68.8001,68.919,21403.0
2025-04-16 14:30:00,69.5,69.56,69.46,69.5,25886.0,68.919,68.9785,68.8794,68.919,25886.0
2025-04-16 14:40:00,69.5,69.56,69.39,69.53,33434.0,68.919,68.9785,68.81,68.9488,33434.0
2025-04-16 14:50:00,69.53,69.54,69.43,69.45,16511.0,68.9488,68.9587,68.8496,68.8695,16511.0
2025-04-16 15:00:00,69.46,69.52,69.38,69.39,37428.0,68.8794,68.9389,68.8001,68.81,37428.0
2025-04-16 15:10:00,69.4,69.42,69.25,69.25,42532.0,68.8199,68.8397,68.6711,68.6711,42532.0
2025-04-16 15:20:00,69.25,69.26,69.08,69.15,37194.0,68.6711,68.6811,68.5026,68.572,37194.0
2025-04-16 15:30:00,69.15,69.2,68.97,69.06,46203.0,68.572,68.6216,68.3935,68.4827,46203.0
2025-04-16 15:40:00,69.08,69.08,68.89,68.91,63142.0,68.5026,68.5026,68.3141,68.334,63142.0
2025-04-16 15:50:00,68.92,69.19,68.86,69.1,318684.0,68.3439,68.6116,68.2844,68.5224,318684.0
2025-04-17 09:30:00,69.7,70.22,69.49,70.08,217132.0,69.1174,69.633,68.9091,69.4942,217132.0
2025-04-17 09:40:00,70.11,70.28,69.93,70.08,36908.0,69.524,69.6925,69.3455,69.4942,36908.0
2025-04-17 09:50:00,70.14,70.39,70.09,70.3,41706.0,69.5537,69.8016,69.5041,69.7124,41706.0
2025-04-17 10:00:00,70.31,70.51,70.24,70.26,46033.0,69.7223,69.9206,69.6529,69.6727,46033.0
2025-04-17 10:10:00,70.26,70.4,70.12,70.12,20829.0,69.6727,69.8115,69.5339,69.5339,20829.0
2025-04-17 10:20:00,70.12,70.25,70.1,70.14,26974.0,69.5339,69.6628,69.514,69.5537,26974.0
2025-04-17 10:30:00,70.17,70.21,69.98,70.04,27220.0,69.5834,69.6231,69.395,69.4545,27220.0
2025-04-17 10:40:00,70.02,70.04,69.92,70.02,21116.0,69.4347,69.4545,69.3355,69.4347,21116.0
2025-04-17 10:50:00,70.01,70.17,69.98,70.15,21665.0,69.4248,69.5834,69.395,69.5636,21665.0
2025-04-17 11:00:00,70.14,70.51,70.13,70.41,33915.0,69.5537,69.9206,69.5438,69.8214,33915.0
2025-04-17 11:10:00,70.43,70.67,70.42,70.67,37626.0,69.8413,70.0793,69.8314,70.0793,37626.0
2025-04-17 11:20:00,70.65,70.65,70.48,70.49,26374.0,70.0594,70.0594,69.8909,69.9008,26374.0
2025-04-17 11:30:00,70.51,70.61,70.49,70.6,17331.0,69.9206,70.0198,69.9008,70.0099,17331.0
2025-04-17 11:40:00,70.58,70.67,70.54,70.63,13599.0,69.99,70.0793,69.9504,70.0396,13599.0
2025-04-17 11:50:00,70.6,70.7,70.56,70.65,14028.0,70.0099,70.109,69.9702,70.0594,14028.0
2025-04-17 12:00:00,70.65,70.82,70.6,70.74,30834.0,70.0594,70.228,70.0099,70.1487,30834.0
2025-04-17 12:10:00,70.75,70.76,70.59,70.75,24108.0,70.1586,70.1685,69.9999,70.1586,24108.0
2025-04-17 12:20:00,70.73,70.77,70.66,70.75,10723.0,70.1388,70.1784,70.0694,70.1586,10723.0
2025-04-17 12:30:00,70.72,70.75,70.65,70.73,8338.0,70.1289,70.1586,70.0594,70.1388,8338.0
2025-04-17 12:40:00,70.73,70.8,70.62,70.69,11060.0,70.1388,70.2082,70.0297,70.0991,11060.0
2025-04-17 12:50:00,70.67,70.84,70.67,70.79,10924.0,70.0793,70.2478,70.0793,70.1983,10924.0
2025-04-17 13:00:00,70.82,70.85,70.73,70.83,7839.0,70.228,70.2578,70.1388,70.2379,7839.0
2025-04-17 13:10:00,70.81,70.82,70.68,70.75,7017.0,70.2181,70.228,70.0892,70.1586,7017.0
2025-04-17 13:20:00,70.73,70.73,70.58,70.58,8517.0,70.1388,70.1388,69.99,69.99,8517.0
2025-04-17 13:30:00,70.58,70.61,70.52,70.58,16117.0,69.99,70.0198,69.9305,69.99,16117.0
2025-04-17 13:40:00,70.56,70.72,70.49,70.69,10991.0,69.9702,70.1289,69.9008,70.0991,10991.0
2025-04-17 13:50:00,70.68,70.84,70.68,70.81,21546.0,70.0892,70.2478,70.0892,70.2181,21546.0
2025-04-17 14:00:00,70.8,70.93,70.7,70.91,31534.0,70.2082,70.3371,70.109,70.3173,31534.0
2025-04-17 14:10:00,70.91,70.93,70.86,70.92,35970.0,70.3173,70.3371,70.2677,70.3272,35970.0
2025-04-17 14:20:00,70.92,71.03,70.79,70.8,35480.0,70.3272,70.4363,70.1983,70.2082,35480.0
2025-04-17 14:30:00,70.8,70.88,70.8,70.85,9894.0,70.2082,70.2875,70.2082,70.2578,9894.0
2025-04-17 14:40:00,70.85,70.86,70.67,70.7,19627.0,70.2578,70.2677,70.0793,70.109,19627.0
2025-04-17 14:50:00,70.7,70.74,70.63,70.67,10508.0,70.109,70.1487,70.0396,70.0793,10508.0
2025-04-17 15:00:00,70.67,70.68,70.53,70.59,33647.0,70.0793,70.0892,69.9404,69.9999,33647.0
2025-04-17 15:10:00,70.59,70.63,70.45,70.56,71845.0,69.9999,70.0396,69.8611,69.9702,71845.0
2025-04-17 15:20:00,70.56,70.63,70.47,70.48,44880.0,69.9702,70.0396,69.8809,69.8909,44880.0
2025-04-17 15:30:00,70.48,70.64,70.42,70.52,57224.0,69.8909,70.0495,69.8314,69.9305,57224.0
2025-04-17 15:40:00,70.52,70.54,70.28,70.31,59764.0,69.9305,69.9504,69.6925,69.7223,59764.0
2025-04-17 15:50:00,70.28,70.31,70.0,70.13,344229.0,69.6925,69.7223,69.4149,69.5438,344229.0
2025-04-21 09:30:00,69.88,70.3,69.38,69.39,74541.0,69.2959,69.7124,68.8001,68.81,74541.0
2025-04-21 09:40:00,69.41,69.64,69.4,69.55,62647.0,68.8298,69.0579,68.8199,68.9686,62647.0
2025-04-21 09:50:00,69.51,69.73,69.48,69.7,32120.0,68.929,69.1471,68.8992,69.1174,32120.0
2025-04-21 10:00:00,69.73,69.73,69.48,69.55,93873.0,69.1471,69.1471,68.8992,68.9686,93873.0
2025-04-21 10:10:00,69.56,69.57,69.33,69.34,69887.0,68.9785,68.9885,68.7505,68.7604,69887.0
2025-04-21 10:20:00,69.33,69.33,69.18,69.24,29814.0,68.7505,68.7505,68.6017,68.6612,29814.0
2025-04-21 10:30:00,69.27,69.28,69.11,69.13,20049.0,68.691,68.7009,68.5323,68.5521,20049.0
2025-04-21 10:40:00,69.16,69.21,69.09,69.13,9852.0,68.5819,68.6315,68.5125,68.5521,9852.0
2025-04-21 10:50:00,69.09,69.1,68.8,68.83,14389.0,68.5125,68.5224,68.2249,68.2547,14389.0
2025-04-21 11:00:00,68.85,68.89,68.66,68.69,11703.0,68.2745,68.3141,68.0861,68.1158,11703.0
2025-04-21 11:10:00,68.69,68.72,68.62,68.72,15040.0,68.1158,68.1456,68.0464,68.1456,15040.0
2025-04-21 11:20:00,68.72,68.81,68.62,68.66,21207.0,68.1456,68.2348,68.0464,68.0861,21207.0
2025-04-21 11:30:00,68.66,68.67,68.35,68.41,30971.0,68.0861,68.096,67.7787,67.8382,30971.0
2025-04-21 11:40:00,68.44,68.48,68.3,68.31,14963.0,67.8679,67.9076,67.7291,67.739,14963.0
2025-04-21 11:50:00,68.31,68.39,68.2,68.26,22378.0,67.739,67.8183,67.6299,67.6894,22378.0
2025-04-21 12:00:00,68.28,68.33,68.23,68.28,14962.0,67.7092,67.7588,67.6597,67.7092,14962.0
2025-04-21 12:10:00,68.28,68.4,68.19,68.39,93680.0,67.7092,67.8282,67.62,67.8183,93680.0
2025-04-21 12:20:00,68.39,68.47,68.23,68.3,246594.0,67.8183,67.8977,67.6597,67.7291,246594.0
2025-04-21 12:30:00,68.3,68.48,68.29,68.47,45267.0,67.7291,67.9076,67.7192,67.8977,45267.0
2025-04-21 12:40:00,68.47,68.65,68.46,68.6,70443.0,67.8977,68.0762,67.8877,68.0266,70443.0
2025-04-21 12:50:00,68.58,68.66,68.45,68.48,174067.0,68.0067,68.0861,67.8778,67.9076,174067.0
2025-04-21 13:00:00,68.48,68.52,68.27,68.42,96770.0,67.9076,67.9472,67.6993,67.8481,96770.0
2025-04-21 13:10:00,68.42,68.45,68.34,68.45,74004.0,67.8481,67.8778,67.7687,67.8778,74004.0
2025-04-21 13:20:00,68.45,68.48,68.41,68.44,64517.0,67.8778,67.9076,67.8382,67.8679,64517.0
2025-04-21 13:30:00,68.44,68.47,68.34,68.34,91996.0,67.8679,67.8977,67.7687,67.7687,91996.0
2025-04-21 13:40:00,68.34,68.36,68.26,68.35,50108.0,67.7687,67.7886,67.6894,67.7787,50108.0
2025-04-21 13:50:00,68.34,68.47,68.32,68.45,67466.0,67.7687,67.8977,67.7489,67.8778,67466.0
2025-04-21 14:00:00,68.45,68.45,68.22,68.28,211049.0,67.8778,67.8778,67.6497,67.7092,211049.0
2025-04-21 14:10:00,68.27,68.42,68.19,68.41,126372.0,67.6993,67.8481,67.62,67.8382,126372.0
2025-04-21 14:20:00,68.41,68.55,68.4,68.52,44673.0,67.8382,67.977,67.8282,67.9472,44673.0
2025-04-21 14:30:00,68.51,68.61,68.51,68.6,33448.0,67.9373,68.0365,67.9373,68.0266,33448.0
2025-04-21 14:40:00,68.58,68.6,68.44,68.48,25496.0,68.0067,68.0266,67.8679,67.9076,25496.0
2025-04-21 14:50:00,68.49,68.57,68.45,68.53,38850.0,67.9175,67.9968,67.8778,67.9572,38850.0
2025-04-21 15:00:00,68.54,68.55,68.43,68.48,109501.0,67.9671,67.977,67.858,67.9076,109501.0
2025-04-21 15:10:00,68.48,68.5,68.39,68.45,221551.0,67.9076,67.9274,67.8183,67.8778,221551.0
2025-04-21 15:20:00,68.44,68.69,68.43,68.58,148369.0,67.8679,68.1158,67.858,68.0067,148369.0
2025-04-21 15:30:00,68.59,68.69,68.52,68.65,49787.0,68.0167,68.1158,67.9472,68.0762,49787.0
2025-04-21 15:40:00,68.64,68.78,68.64,68.71,44499.0,68.0662,68.2051,68.0662,68.1357,44499.0
2025-04-21 15:50:00,68.71,69.01,68.7,68.97,461903.0,68.1357,68.4331,68.1257,68.3935,461903.0
2025-04-22 09:30:00,69.66,70.08,69.38,70.02,91979.0,69.0777,69.4942,68.8001,69.4347,91979.0
2025-04-22 09:40:00,70.03,70.29,70.02,70.24,47492.0,69.4446,69.7024,69.4347,69.6529,47492.0
2025-04-22 09:50:00,70.27,70.61,70.14,70.52,65439.0,69.6826,70.0198,69.5537,69.9305,65439.0
2025-04-22 10:00:00,70.54,70.6,70.39,70.52,86644.0,69.9504,70.0099,69.8016,69.9305,86644.0
2025-04-22 10:10:00,70.52,70.56,70.39,70.45,39978.0,69.9305,69.9702,69.8016,69.8611,39978.0
2025-04-22 10:20:00,70.45,70.67,70.42,70.62,170132.0,69.8611,70.0793,69.8314,70.0297,170132.0
2025-04-22 10:30:00,70.62,70.8,70.59,70.8,75421.0,70.0297,70.2082,69.9999,70.2082,75421.0
2025-04-22 10:40:00,70.81,71.02,70.81,70.89,87347.0,70.2181,70.4263,70.2181,70.2974,87347.0
2025-04-22 10:50:00,70.89,71.11,70.88,71.02,58247.0,70.2974,70.5156,70.2875,70.4263,58247.0
2025-04-22 11:00:00,71.0,71.1,70.97,71.06,84399.0,70.4065,70.5057,70.3768,70.466,84399.0
2025-04-22 11:10:00,71.07,71.11,70.79,70.9,73500.0,70.4759,70.5156,70.1983,70.3073,73500.0
2025-04-22 11:20:00,70.9,71.23,70.89,71.09,348477.0,70.3073,70.6346,70.2974,70.4958,348477.0
2025-04-22 11:30:00,71.09,71.28,71.08,71.25,61360.0,70.4958,70.6842,70.4858,70.6544,61360.0
2025-04-22 11:40:00,71.26,71.41,71.21,71.26,51755.0,70.6643,70.8131,70.6148,70.6643,51755.0
2025-04-22 11:50:00,71.26,71.5,71.24,71.5,35942.0,70.6643,70.9023,70.6445,70.9023,35942.0
2025-04-22 12:00:00,71.47,71.71,71.29,71.3,65097.0,70.8726,71.1106,70.6941,70.704,65097.0
2025-04-22 12:10:00,71.29,71.33,71.14,71.21,57066.0,70.6941,70.7338,70.5453,70.6148,57066.0
2025-04-22 12:20:00,71.21,71.51,71.2,71.34,274467.0,70.6148,70.9122,70.6048,70.7437,274467.0
2025-04-22 12:30:00,71.34,71.38,71.24,71.29,92843.0,70.7437,70.7833,70.6445,70.6941,92843.0
2025-04-22 12:40:00,71.29,71.34,71.17,71.24,24957.0,70.6941,70.7437,70.5751,70.6445,24957.0
2025-04-22 12:50:00,71.24,71.29,71.19,71.2,132208.0,70.6445,70.6941,70.5949,70.6048,132208.0
2025-04-22 13:00:00,71.2,71.35,71.18,71.3,36416.0,70.6048,70.7536,70.585,70.704,36416.0
2025-04-22 13:10:00,71.27,71.28,70.88,70.96,48327.0,70.6743,70.6842,70.2875,70.3668,48327.0
2025-04-22 13:20:00,70.95,71.07,70.84,70.85,48545.0,70.3569,70.4759,70.2478,70.2578,48545.0
2025-04-22 13:30:00,70.84,70.86,70.62,70.63,58507.0,70.2478,70.2677,70.0297,70.0396,58507.0
2025-04-22 13:40:00,70.61,70.65,70.49,70.51,23781.0,70.0198,70.0594,69.9008,69.9206,23781.0
2025-04-22 13:50:00,70.5,70.53,70.25,70.27,22170.0,69.9107,69.9404,69.6628,69.6826,22170.0
2025-04-22 14:00:00,70.26,70.6,70.25,70.57,31679.0,69.6727,70.0099,69.6628,69.9801,31679.0
2025-04-22 14:10:00,70.57,70.74,70.56,70.7,28074.0,69.9801,70.1487,69.9702,70.109,28074.0
2025-04-22 14:20:00,70.69,70.8,70.68,70.77,14557.0,70.0991,70.2082,70.0892,70.1784,14557.0
2025-04-22 14:30:00,70.76,70.89,70.74,70.86,17165.0,70.1685,70.2974,70.1487,70.2677,17165.0
2025-04-22 14:40:00,70.86,71.05,70.86,71.03,22759.0,70.2677,70.4561,70.2677,70.4363,22759.0
2025-04-22 14:50:00,71.04,71.14,71.03,71.06,15274.0,70.4462,70.5453,70.4363,70.466,15274.0
2025-04-22 15:00:00,71.05,71.11,70.98,71.0,21434.0,70.4561,70.5156,70.3867,70.4065,21434.0
2025-04-22 15:10:00,71.0,71.04,70.92,70.97,47810.0,70.4065,70.4462,70.3272,70.3768,47810.0
2025-04-22 15:20:00,70.97,71.1,70.93,71.04,47822.0,70.3768,70.5057,70.3371,70.4462,47822.0
2025-04-22 15:30:00,71.03,71.21,70.99,71.11,40723.0,70.4363,70.6148,70.3966,70.5156,40723.0
2025-04-22 15:40:00,71.1,71.42,71.06,71.4,44225.0,70.5057,70.823,70.466,70.8032,44225.0
2025-04-22 15:50:00,71.39,71.5,71.2,71.36,460658.0,70.7933,70.9023,70.6048,70.7635,460658.0
2025-04-23 09:30:00,71.07,71.5,70.6,70.95,127521.0,70.4759,70.9023,70.0099,70.3569,127521.0
2025-04-23 09:40:00,71.0,71.55,70.81,71.42,123643.0,70.4065,70.9519,70.2181,70.823,123643.0
2025-04-23 09:50:00,71.5,71.93,71.22,71.77,114839.0,70.9023,71.3287,70.6247,71.1701,114839.0
2025-04-23 10:00:00,71.78,72.1,71.52,71.7,336991.0,71.18,71.4973,70.9222,71.1007,336991.0
2025-04-23 10:10:00,71.69,71.77,71.24,71.4,45709.0,71.0907,71.1701,70.6445,70.8032,45709.0
2025-04-23 10:20:00,71.4,71.59,71.2,71.59,388126.0,70.8032,70.9916,70.6048,70.9916,388126.0
2025-04-23 10:30:00,71.59,71.72,71.53,71.66,28578.0,70.9916,71.1205,70.9321,71.061,28578.0
2025-04-23 10:40:00,71.67,71.68,71.51,71.53,29124.0,71.0709,71.0808,70.9122,70.9321,29124.0
2025-04-23 10:50:00,71.52,71.52,71.34,71.37,28341.0,70.9222,70.9222,70.7437,70.7734,28341.0
2025-04-23 11:00:00,71.35,71.46,71.22,71.34,42787.0,70.7536,70.8627,70.6247,70.7437,42787.0
2025-04-23 11:10:00,71.34,71.35,71.1,71.14,24051.0,70.7437,70.7536,70.5057,70.5453,24051.0
2025-04-23 11:20:00,71.14,71.19,70.91,71.02,35192.0,70.5453,70.5949,70.3173,70.4263,35192.0
2025-04-23 11:30:00,71.04,71.14,71.0,71.13,37180.0,70.4462,70.5453,70.4065,70.5354,37180.0
2025-04-23 11:40:00,71.11,71.23,71.05,71.09,29272.0,70.5156,70.6346,70.4561,70.4958,29272.0
2025-04-23 11:50:00,71.09,71.2,71.0,71.2,27325.0,70.4958,70.6048,70.4065,70.6048,27325.0
2025-04-23 12:00:00,71.2,71.26,70.99,70.99,90209.0,70.6048,70.6643,70.3966,70.3966,90209.0
2025-04-23 12:10:00,70.99,71.08,70.77,70.77,30944.0,70.3966,70.4858,70.1784,70.1784,30944.0
2025-04-23 12:20:00,70.77,71.05,70.71,71.02,35799.0,70.1784,70.4561,70.1189,70.4263,35799.0
2025-04-23 12:30:00,71.04,71.1,71.0,71.07,31197.0,70.4462,70.5057,70.4065,70.4759,31197.0
2025-04-23 12:40:00,71.06,71.14,70.92,70.94,33905.0,70.466,70.5453,70.3272,70.347,33905.0
2025-04-23 12:50:00,70.91,71.17,70.88,71.08,81715.0,70.3173,70.5751,70.2875,70.4858,81715.0
2025-04-23 13:00:00,71.09,71.25,70.9,71.21,53784.0,70.4958,70.6544,70.3073,70.6148,53784.0
2025-04-23 13:10:00,71.24,71.31,71.03,71.12,301486.0,70.6445,70.7139,70.4363,70.5255,301486.0
2025-04-23 13:20:00,71.14,71.21,70.98,70.98,24883.0,70.5453,70.6148,70.3867,70.3867,24883.0
2025-04-23 13:30:00,71.0,71.06,70.76,70.79,94003.0,70.4065,70.466,70.1685,70.1983,94003.0
2025-04-23 13:40:00,70.8,70.8,70.69,70.73,24564.0,70.2082,70.2082,70.0991,70.1388,24564.0
2025-04-23 13:50:00,70.72,70.93,70.71,70.85,22573.0,70.1289,70.3371,70.1189,70.2578,22573.0
2025-04-23 14:00:00,70.85,70.95,70.78,70.83,27230.0,70.2578,70.3569,70.1884,70.2379,27230.0
2025-04-23 14:10:00,70.85,70.91,70.79,70.86,45412.0,70.2578,70.3173,70.1983,70.2677,45412.0
2025-04-23 14:20:00,70.87,70.93,70.58,70.66,34616.0,70.2776,70.3371,69.99,70.0694,34616.0
2025-04-23 14:30:00,70.66,70.74,70.64,70.68,19220.0,70.0694,70.1487,70.0495,70.0892,19220.0
2025-04-23 14:40:00,70.68,70.7,70.58,70.69,27970.0,70.0892,70.109,69.99,70.0991,27970.0
2025-04-23 14:50:00,70.7,70.79,70.67,70.68,24008.0,70.109,70.1983,70.0793,70.0892,24008.0
2025-04-23 15:00:00,70.68,70.81,70.59,70.74,83194.0,70.0892,70.2181,69.9999,70.1487,83194.0
2025-04-23 15:10:00,70.74,70.89,70.74,70.84,150418.0,70.1487,70.2974,70.1487,70.2478,150418.0
2025-04-23 15:20:00,70.84,71.04,70.81,70.91,53888.0,70.2478,70.4462,70.2181,70.3173,53888.0
2025-04-23 15:30:00,70.92,71.16,70.91,71.16,61187.0,70.3272,70.5652,70.3173,70.5652,61187.0
2025-04-23 15:40:00,71.15,71.27,71.11,71.21,79389.0,70.5553,70.6743,70.5156,70.6148,79389.0
2025-04-23 15:50:00,71.22,71.63,71.16,71.46,458774.0,70.6247,71.0312,70.5652,70.8627,458774.0
2025-04-24 09:30:00,70.34,70.4,69.01,70.15,298881.0,69.752,69.8115,68.4331,69.5636,298881.0
2025-04-24 09:40:00,70.15,70.98,69.93,70.77,126750.0,69.5636,70.3867,69.3455,70.1784,126750.0
2025-04-24 09:50:00,70.73,70.73,70.28,70.34,85252.0,70.1388,70.1388,69.6925,69.752,85252.0
2025-04-24 10:00:00,70.31,70.48,69.98,70.09,109351.0,69.7223,69.8909,69.395,69.5041,109351.0
2025-04-24 10:10:00,70.15,70.16,69.9,70.07,80681.0,69.5636,69.5735,69.3157,69.4843,80681.0
2025-04-24 10:20:00,70.07,70.12,69.81,69.87,64339.0,69.4843,69.5339,69.2265,69.286,64339.0
2025-04-24 10:30:00,69.85,69.91,69.54,69.73,218960.0,69.2661,69.3256,68.9587,69.1471,218960.0
2025-04-24 10:40:00,69.73,69.85,69.61,69.8,59472.0,69.1471,69.2661,69.0281,69.2165,59472.0
2025-04-24 10:50:00,69.82,70.11,69.79,70.07,106051.0,69.2364,69.524,69.2066,69.4843,106051.0
2025-04-24 11:00:00,70.1,70.17,69.95,70.04,66651.0,69.514,69.5834,69.3653,69.4545,66651.0
2025-04-24 11:10:00,70.03,70.26,70.0,70.1,120208.0,69.4446,69.6727,69.4149,69.514,120208.0
2025-04-24 11:20:00,70.08,70.28,70.08,70.25,48715.0,69.4942,69.6925,69.4942,69.6628,48715.0
2025-04-24 11:30:00,70.23,70.46,70.19,70.42,61496.0,69.6429,69.871,69.6033,69.8314,61496.0
2025-04-24 11:40:00,70.42,70.47,70.31,70.39,120713.0,69.8314,69.8809,69.7223,69.8016,120713.0
2025-04-24 11:50:00,70.39,70.46,70.35,70.38,26247.0,69.8016,69.871,69.7619,69.7917,26247.0
2025-04-24 12:00:00,70.38,70.46,70.2,70.22,47350.0,69.7917,69.871,69.6132,69.633,47350.0
2025-04-24 12:10:00,70.21,70.48,70.17,70.39,23874.0,69.6231,69.8909,69.5834,69.8016,23874.0
2025-04-24 12:20:00,70.4,70.6,70.4,70.48,23969.0,69.8115,70.0099,69.8115,69.8909,23969.0
2025-04-24 12:30:00,70.47,70.91,70.46,70.88,42427.0,69.8809,70.3173,69.871,70.2875,42427.0
2025-04-24 12:40:00,70.89,71.48,70.79,70.83,111911.0,70.2974,70.8825,70.1983,70.2379,111911.0
2025-04-24 12:50:00,70.86,71.07,70.68,70.91,37670.0,70.2677,70.4759,70.0892,70.3173,37670.0
2025-04-24 13:00:00,70.86,71.05,70.83,70.95,33220.0,70.2677,70.4561,70.2379,70.3569,33220.0
2025-04-24 13:10:00,70.92,71.18,70.91,70.93,132504.0,70.3272,70.585,70.3173,70.3371,132504.0
2025-04-24 13:20:00,70.91,71.01,70.67,70.75,52880.0,70.3173,70.4164,70.0793,70.1586,52880.0
2025-04-24 13:30:00,70.76,70.8,70.42,70.42,40539.0,70.1685,70.2082,69.8314,69.8314,40539.0
2025-04-24 13:40:00,70.43,70.45,70.32,70.41,22435.0,69.8413,69.8611,69.7322,69.8214,22435.0
2025-04-24 13:50:00,70.41,70.46,70.36,70.42,31370.0,69.8214,69.871,69.7719,69.8314,31370.0
2025-04-24 14:00:00,70.42,70.65,70.4,70.47,57748.0,69.8314,70.0594,69.8115,69.8809,57748.0
2025-04-24 14:10:00,70.47,70.48,70.25,70.39,37400.0,69.8809,69.8909,69.6628,69.8016,37400.0
2025-04-24 14:20:00,70.41,70.54,70.4,70.51,45167.0,69.8214,69.9504,69.8115,69.9206,45167.0
2025-04-24 14:30:00,70.51,70.62,70.48,70.55,53944.0,69.9206,70.0297,69.8909,69.9603,53944.0
2025-04-24 14:40:00,70.55,70.55,70.34,70.35,25554.0,69.9603,69.9603,69.752,69.7619,25554.0
2025-04-24 14:50:00,70.35,70.46,70.28,70.34,47926.0,69.7619,69.871,69.6925,69.752,47926.0
2025-04-24 15:00:00,70.35,70.54,70.33,70.44,303643.0,69.7619,69.9504,69.7421,69.8512,303643.0
2025-04-24 15:10:00,70.45,70.47,70.25,70.31,66322.0,69.8611,69.8809,69.6628,69.7223,66322.0
2025-04-24 15:20:00,70.31,70.48,70.31,70.36,57224.0,69.7223,69.8909,69.7223,69.7719,57224.0
2025-04-24 15:30:00,70.35,70.54,70.35,70.47,86935.0,69.7619,69.9504,69.7619,69.8809,86935.0
2025-04-24 15:40:00,70.48,70.59,70.38,70.47,186284.0,69.8909,69.9999,69.7917,69.8809,186284.0
2025-04-24 15:50:00,70.45,70.47,70.13,70.29,604215.0,69.8611,69.8809,69.5438,69.7024,604215.0
2025-04-25 09:30:00,70.5,70.55,69.55,69.99,46319.0,69.9107,69.9603,68.9686,69.405,46319.0
2025-04-25 09:40:00,69.91,69.96,69.2,69.26,45243.0,69.3256,69.3752,68.6216,68.6811,45243.0
2025-04-25 09:50:00,69.26,69.39,68.89,68.97,27665.0,68.6811,68.81,68.3141,68.3935,27665.0
2025-04-25 10:00:00,68.97,69.09,68.75,68.87,32491.0,68.3935,68.5125,68.1753,68.2943,32491.0
2025-04-25 10:10:00,68.86,68.97,68.75,68.85,101201.0,68.2844,68.3935,68.1753,68.2745,101201.0
2025-04-25 10:20:00,68.86,68.86,68.45,68.56,202318.0,68.2844,68.2844,67.8778,67.9869,202318.0
2025-04-25 10:30:00,68.57,68.63,68.41,68.51,45659.0,67.9968,68.0563,67.8382,67.9373,45659.0
2025-04-25 10:40:00,68.51,68.88,68.48,68.85,218830.0,67.9373,68.3042,67.9076,68.2745,218830.0
2025-04-25 10:50:00,68.85,68.9,68.75,68.84,19763.0,68.2745,68.3241,68.1753,68.2646,19763.0
2025-04-25 11:00:00,68.86,69.02,68.83,68.99,54542.0,68.2844,68.4431,68.2547,68.4133,54542.0
2025-04-25 11:10:00,68.97,69.01,68.75,68.78,93634.0,68.3935,68.4331,68.1753,68.2051,93634.0
2025-04-25 11:20:00,68.77,68.82,68.6,68.63,63868.0,68.1952,68.2447,68.0266,68.0563,63868.0
2025-04-25 11:30:00,68.66,68.67,68.56,68.62,32352.0,68.0861,68.096,67.9869,68.0464,32352.0
2025-04-25 11:40:00,68.62,68.67,68.54,68.54,26912.0,68.0464,68.096,67.9671,67.9671,26912.0
2025-04-25 11:50:00,68.56,68.71,68.54,68.68,18359.0,67.9869,68.1357,67.9671,68.1059,18359.0
2025-04-25 12:00:00,68.7,68.8,68.69,68.75,32960.0,68.1257,68.2249,68.1158,68.1753,32960.0
2025-04-25 12:10:00,68.74,68.78,68.68,68.69,33759.0,68.1654,68.2051,68.1059,68.1158,33759.0
2025-04-25 12:20:00,68.71,68.83,68.71,68.81,26681.0,68.1357,68.2547,68.1357,68.2348,26681.0
2025-04-25 12:30:00,68.82,68.82,68.72,68.73,32635.0,68.2447,68.2447,68.1456,68.1555,32635.0
2025-04-25 12:40:00,68.73,68.73,68.56,68.61,32385.0,68.1555,68.1555,67.9869,68.0365,32385.0
2025-04-25 12:50:00,68.6,68.62,68.53,68.61,30202.0,68.0266,68.0464,67.9572,68.0365,30202.0
2025-04-25 13:00:00,68.6,68.64,68.53,68.59,32602.0,68.0266,68.0662,67.9572,68.0167,32602.0
2025-04-25 13:10:00,68.6,68.67,68.6,68.64,20336.0,68.0266,68.096,68.0266,68.0662,20336.0
2025-04-25 13:20:00,68.65,68.7,68.62,68.69,40571.0,68.0762,68.1257,68.0464,68.1158,40571.0
2025-04-25 13:30:00,68.69,68.8,68.65,68.68,31065.0,68.1158,68.2249,68.0762,68.1059,31065.0
2025-04-25 13:40:00,68.68,68.77,68.65,68.77,24841.0,68.1059,68.1952,68.0762,68.1952,24841.0
2025-04-25 13:50:00,68.76,68.81,68.73,68.78,20770.0,68.1852,68.2348,68.1555,68.2051,20770.0
2025-04-25 14:00:00,68.78,68.89,68.69,68.87,31328.0,68.2051,68.3141,68.1158,68.2943,31328.0
2025-04-25 14:10:00,68.87,68.93,68.82,68.92,21681.0,68.2943,68.3538,68.2447,68.3439,21681.0
2025-04-25 14:20:00,68.92,69.08,68.91,69.01,25127.0,68.3439,68.5026,68.334,68.4331,25127.0
2025-04-25 14:30:00,68.96,69.08,68.96,69.01,17839.0,68.3836,68.5026,68.3836,68.4331,17839.0
2025-04-25 14:40:00,69.02,69.07,69.0,69.0,16013.0,68.4431,68.4926,68.4232,68.4232,16013.0
2025-04-25 14:50:00,68.99,69.02,68.96,68.99,38160.0,68.4133,68.4431,68.3836,68.4133,38160.0
2025-04-25 15:00:00,68.99,69.11,68.97,69.08,39420.0,68.4133,68.5323,68.3935,68.5026,39420.0
2025-04-25 15:10:00,69.06,69.11,69.0,69.02,31050.0,68.4827,68.5323,68.4232,68.4431,31050.0
2025-04-25 15:20:00,69.0,69.07,68.98,68.98,50152.0,68.4232,68.4926,68.4034,68.4034,50152.0
2025-04-25 15:30:00,68.98,69.03,68.9,69.02,181880.0,68.4034,68.453,68.3241,68.4431,181880.0
2025-04-25 15:40:00,69.0,69.04,68.92,69.02,59493.0,68.4232,68.4629,68.3439,68.4431,59493.0
2025-04-25 15:50:00,69.03,69.07,68.9,69.01,417712.0,68.453,68.4926,68.3241,68.4331,417712.0
2025-04-28 09:30:00,69.11,69.19,68.75,69.03,62296.0,68.5323,68.6116,68.1753,68.453,62296.0
2025-04-28 09:40:00,68.99,69.08,68.66,68.73,64613.0,68.4133,68.5026,68.0861,68.1555,64613.0
2025-04-28 09:50:00,68.73,68.75,68.46,68.63,34814.0,68.1555,68.1753,67.8877,68.0563,34814.0
2025-04-28 10:00:00,68.63,68.8,68.59,68.76,24116.0,68.0563,68.2249,68.0167,68.1852,24116.0
2025-04-28 10:10:00,68.77,68.81,68.63,68.8,24427.0,68.1952,68.2348,68.0563,68.2249,24427.0
2025-04-28 10:20:00,68.8,68.91,68.79,68.82,31650.0,68.2249,68.334,68.215,68.2447,31650.0
2025-04-28 10:30:00,68.81,69.0,68.68,68.93,27078.0,68.2348,68.4232,68.1059,68.3538,27078.0
2025-04-28 10:40:00,68.92,69.07,68.82,69.05,35395.0,68.3439,68.4926,68.2447,68.4728,35395.0
2025-04-28 10:50:00,69.05,69.23,68.98,69.23,12537.0,68.4728,68.6513,68.4034,68.6513,12537.0
2025-04-28 11:00:00,69.23,69.35,69.13,69.34,14678.0,68.6513,68.7703,68.5521,68.7604,14678.0
2025-04-28 11:10:00,69.34,69.36,69.28,69.32,20324.0,68.7604,68.7802,68.7009,68.7406,20324.0
2025-04-28 11:20:00,69.32,69.44,69.31,69.42,26599.0,68.7406,68.8596,68.7306,68.8397,26599.0
2025-04-28 11:30:00,69.43,69.44,69.22,69.31,25995.0,68.8496,68.8596,68.6414,68.7306,25995.0
2025-04-28 11:40:00,69.33,69.38,69.29,69.35,18151.0,68.7505,68.8001,68.7108,68.7703,18151.0
2025-04-28 11:50:00,69.35,69.45,69.31,69.34,19540.0,68.7703,68.8695,68.7306,68.7604,19540.0
2025-04-28 12:00:00,69.34,69.35,69.22,69.29,29711.0,68.7604,68.7703,68.6414,68.7108,29711.0
2025-04-28 12:10:00,69.29,69.42,69.29,69.42,24796.0,68.7108,68.8397,68.7108,68.8397,24796.0
2025-04-28 12:20:00,69.41,69.54,69.4,69.47,36863.0,68.8298,68.9587,68.8199,68.8893,36863.0
2025-04-28 12:30:00,69.47,69.49,69.41,69.46,23622.0,68.8893,68.9091,68.8298,68.8794,23622.0
2025-04-28 12:40:00,69.45,69.48,69.4,69.44,26126.0,68.8695,68.8992,68.8199,68.8596,26126.0
2025-04-28 12:50:00,69.42,69.51,69.42,69.5,29940.0,68.8397,68.929,68.8397,68.919,29940.0
2025-04-28 13:00:00,69.51,69.56,69.4,69.41,48292.0,68.929,68.9785,68.8199,68.8298,48292.0
2025-04-28 13:10:00,69.4,69.4,69.3,69.36,38705.0,68.8199,68.8199,68.7207,68.7802,38705.0
2025-04-28 13:20:00,69.34,69.36,69.3,69.32,17692.0,68.7604,68.7802,68.7207,68.7406,17692.0
2025-04-28 13:30:00,69.3,69.33,69.24,69.33,34930.0,68.7207,68.7505,68.6612,68.7505,34930.0
2025-04-28 13:40:00,69.33,69.37,69.28,69.3,15970.0,68.7505,68.7901,68.7009,68.7207,15970.0
2025-04-28 13:50:00,69.31,69.35,69.24,69.34,23559.0,68.7306,68.7703,68.6612,68.7604,23559.0
2025-04-28 14:00:00,69.33,69.4,69.33,69.37,26120.0,68.7505,68.8199,68.7505,68.7901,26120.0
2025-04-28 14:10:00,69.36,69.37,69.3,69.34,25639.0,68.7802,68.7901,68.7207,68.7604,25639.0
2025-04-28 14:20:00,69.34,69.55,69.33,69.55,18732.0,68.7604,68.9686,68.7505,68.9686,18732.0
2025-04-28 14:30:00,69.55,69.55,69.41,69.42,26837.0,68.9686,68.9686,68.8298,68.8397,26837.0
2025-04-28 14:40:00,69.42,69.43,69.36,69.4,23052.0,68.8397,68.8496,68.7802,68.8199,23052.0
2025-04-28 14:50:00,69.4,69.42,69.31,69.35,31131.0,68.8199,68.8397,68.7306,68.7703,31131.0
2025-04-28 15:00:00,69.35,69.41,69.31,69.4,28072.0,68.7703,68.8298,68.7306,68.8199,28072.0
2025-04-28 15:10:00,69.4,69.43,69.34,69.38,45754.0,68.8199,68.8496,68.7604,68.8001,45754.0
2025-04-28 15:20:00,69.38,69.5,69.37,69.44,43639.0,68.8001,68.919,68.7901,68.8596,43639.0
2025-04-28 15:30:00,69.43,69.44,69.34,69.39,66485.0,68.8496,68.8596,68.7604,68.81,66485.0
2025-04-28 15:40:00,69.39,69.53,69.37,69.52,69805.0,68.81,68.9488,68.7901,68.9389,69805.0
2025-04-28 15:50:00,69.53,69.68,69.52,69.56,358919.0,68.9488,69.0975,68.9389,68.9785,358919.0
2025-04-29 09:30:00,69.56,70.01,69.22,69.98,85834.0,68.9785,69.4248,68.6414,69.395,85834.0
2025-04-29 09:40:00,70.05,70.13,69.9,70.12,24331.0,69.4645,69.5438,69.3157,69.5339,24331.0
2025-04-29 09:50:00,70.12,70.24,69.99,70.19,28516.0,69.5339,69.6529,69.405,69.6033,28516.0
2025-04-29 10:00:00,70.18,70.2,69.89,69.9,38577.0,69.5934,69.6132,69.3058,69.3157,38577.0
2025-04-29 10:10:00,69.9,69.91,69.76,69.87,23652.0,69.3157,69.3256,69.1769,69.286,23652.0
2025-04-29 10:20:00,69.9,70.03,69.78,70.03,21049.0,69.3157,69.4446,69.1967,69.4446,21049.0
2025-04-29 10:30:00,70.03,70.08,69.92,70.04,15261.0,69.4446,69.4942,69.3355,69.4545,15261.0
2025-04-29 10:40:00,70.03,70.22,70.02,70.19,15642.0,69.4446,69.633,69.4347,69.6033,15642.0
2025-04-29 10:50:00,70.2,70.24,70.13,70.23,21799.0,69.6132,69.6529,69.5438,69.6429,21799.0
2025-04-29 11:00:00,70.24,70.27,70.16,70.24,16014.0,69.6529,69.6826,69.5735,69.6529,16014.0
2025-04-29 11:10:00,70.23,70.24,70.0,70.01,11315.0,69.6429,69.6529,69.4149,69.4248,11315.0
2025-04-29 11:20:00,69.97,70.08,69.95,70.07,11672.0,69.3851,69.4942,69.3653,69.4843,11672.0
2025-04-29 11:30:00,70.08,70.08,69.97,70.01,7150.0,69.4942,69.4942,69.3851,69.4248,7150.0
2025-04-29 11:40:00,70.0,70.09,70.0,70.08,9057.0,69.4149,69.5041,69.4149,69.4942,9057.0
2025-04-29 11:50:00,70.08,70.08,69.93,69.94,10049.0,69.4942,69.4942,69.3455,69.3554,10049.0
2025-04-29 12:00:00,69.94,69.96,69.9,69.91,17530.0,69.3554,69.3752,69.3157,69.3256,17530.0
2025-04-29 12:10:00,69.91,70.08,69.89,70.02,27120.0,69.3256,69.4942,69.3058,69.4347,27120.0
2025-04-29 12:20:00,70.0,70.11,70.0,70.11,6605.0,69.4149,69.524,69.4149,69.524,6605.0
2025-04-29 12:30:00,70.12,70.15,70.09,70.12,15000.0,69.5339,69.5636,69.5041,69.5339,15000.0
2025-04-29 12:40:00,70.12,70.13,70.05,70.11,20564.0,69.5339,69.5438,69.4645,69.524,20564.0
2025-04-29 12:50:00,70.11,70.15,70.09,70.12,18723.0,69.524,69.5636,69.5041,69.5339,18723.0
2025-04-29 13:00:00,70.12,70.18,70.1,70.15,10727.0,69.5339,69.5934,69.514,69.5636,10727.0
2025-04-29 13:10:00,70.14,70.28,70.1,70.28,25065.0,69.5537,69.6925,69.514,69.6925,25065.0
2025-04-29 13:20:00,70.27,70.34,70.23,70.33,8683.0,69.6826,69.752,69.6429,69.7421,8683.0
2025-04-29 13:30:00,70.33,70.4,70.29,70.4,15827.0,69.7421,69.8115,69.7024,69.8115,15827.0
2025-04-29 13:40:00,70.39,70.51,70.39,70.49,18031.0,69.8016,69.9206,69.8016,69.9008,18031.0
2025-04-29 13:50:00,70.5,70.56,70.45,70.52,13578.0,69.9107,69.9702,69.8611,69.9305,13578.0
2025-04-29 14:00:00,70.53,70.6,70.51,70.6,30950.0,69.9404,70.0099,69.9206,70.0099,30950.0
2025-04-29 14:10:00,70.6,70.6,70.54,70.56,37310.0,70.0099,70.0099,69.9504,69.9702,37310.0
2025-04-29 14:20:00,70.56,70.56,70.35,70.4,20515.0,69.9702,69.9702,69.7619,69.8115,20515.0
2025-04-29 14:30:00,70.4,70.54,70.39,70.52,19897.0,69.8115,69.9504,69.8016,69.9305,19897.0
2025-04-29 14:40:00,70.52,70.56,70.4,70.4,11987.0,69.9305,69.9702,69.8115,69.8115,11987.0
2025-04-29 14:50:00,70.41,70.49,70.37,70.45,25443.0,69.8214,69.9008,69.7818,69.8611,25443.0
2025-04-29 15:00:00,70.45,70.54,70.43,70.53,21913.0,69.8611,69.9504,69.8413,69.9404,21913.0
2025-04-29 15:10:00,70.53,70.58,70.49,70.58,36031.0,69.9404,69.99,69.9008,69.99,36031.0
2025-04-29 15:20:00,70.57,70.57,70.46,70.48,47911.0,69.9801,69.9801,69.871,69.8909,47911.0
2025-04-29 15:30:00,70.5,70.53,70.41,70.42,44956.0,69.9107,69.9404,69.8214,69.8314,44956.0
2025-04-29 15:40:00,70.43,70.57,70.42,70.55,62862.0,69.8413,69.9801,69.8314,69.9603,62862.0
2025-04-29 15:50:00,70.55,70.77,70.54,70.65,323146.0,69.9603,70.1784,69.9504,70.0594,323146.0
2025-04-30 09:30:00,70.69,70.79,69.84,70.02,95684.0,70.0991,70.1983,69.2562,69.4347,95684.0
2025-04-30 09:40:00,70.01,70.13,69.9,69.95,116476.0,69.4248,69.5438,69.3157,69.3653,116476.0
2025-04-30 09:50:00,69.95,69.97,69.7,69.77,68718.0,69.3653,69.3851,69.1174,69.1868,68718.0
2025-04-30 10:00:00,69.79,69.88,69.6,69.78,90764.0,69.2066,69.2959,69.0182,69.1967,90764.0
2025-04-30 10:10:00,69.76,69.85,69.64,69.78,51850.0,69.1769,69.2661,69.0579,69.1967,51850.0
2025-04-30 10:20:00,69.79,69.89,69.7,69.81,34512.0,69.2066,69.3058,69.1174,69.2265,34512.0
2025-04-30 10:30:00,69.84,70.07,69.84,70.06,26282.0,69.2562,69.4843,69.2562,69.4744,26282.0
2025-04-30 10:40:00,70.06,70.14,69.96,70.08,37843.0,69.4744,69.5537,69.3752,69.4942,37843.0
2025-04-30 10:50:00,70.09,70.12,69.99,70.09,30703.0,69.5041,69.5339,69.405,69.5041,30703.0
2025-04-30 11:00:00,70.09,70.25,70.07,70.17,76932.0,69.5041,69.6628,69.4843,69.5834,76932.0
2025-04-30 11:10:00,70.17,70.3,70.16,70.21,63845.0,69.5834,69.7124,69.5735,69.6231,63845.0
2025-04-30 11:20:00,70.21,70.26,70.12,70.22,423318.0,69.6231,69.6727,69.5339,69.633,423318.0
2025-04-30 11:30:00,70.23,70.26,70.09,70.11,48150.0,69.6429,69.6727,69.5041,69.524,48150.0
2025-04-30 11:40:00,70.11,70.11,69.95,69.95,20918.0,69.524,69.524,69.3653,69.3653,20918.0
2025-04-30 11:50:00,69.96,70.09,69.89,70.07,20871.0,69.3752,69.5041,69.3058,69.4843,20871.0
2025-04-30 12:00:00,70.05,70.1,69.96,70.1,26409.0,69.4645,69.514,69.3752,69.514,26409.0
2025-04-30 12:10:00,70.1,70.11,69.99,70.07,9131.0,69.514,69.524,69.405,69.4843,9131.0
2025-04-30 12:20:00,70.07,70.14,70.06,70.09,10421.0,69.4843,69.5537,69.4744,69.5041,10421.0
2025-04-30 12:30:00,70.08,70.12,69.97,70.1,13210.0,69.4942,69.5339,69.3851,69.514,13210.0
2025-04-30 12:40:00,70.08,70.18,70.07,70.15,15311.0,69.4942,69.5934,69.4843,69.5636,15311.0
2025-04-30 12:50:00,70.14,70.2,70.14,70.17,33238.0,69.5537,69.6132,69.5537,69.5834,33238.0
2025-04-30 13:00:00,70.18,70.19,70.07,70.09,13502.0,69.5934,69.6033,69.4843,69.5041,13502.0
2025-04-30 13:10:00,70.08,70.13,69.97,70.11,12726.0,69.4942,69.5438,69.3851,69.524,12726.0
2025-04-30 13:20:00,70.12,70.24,70.09,70.24,14670.0,69.5339,69.6529,69.5041,69.6529,14670.0
2025-04-30 13:30:00,70.25,70.27,70.22,70.22,28714.0,69.6628,69.6826,69.633,69.633,28714.0
2025-04-30 13:40:00,70.21,70.28,70.21,70.23,13014.0,69.6231,69.6925,69.6231,69.6429,13014.0
2025-04-30 13:50:00,70.24,70.27,70.19,70.19,19565.0,69.6529,69.6826,69.6033,69.6033,19565.0
2025-04-30 14:00:00,70.19,70.45,70.16,70.27,36072.0,69.6033,69.8611,69.5735,69.6826,36072.0
2025-04-30 14:10:00,70.28,70.37,70.19,70.19,27345.0,69.6925,69.7818,69.6033,69.6033,27345.0
2025-04-30 14:20:00,70.19,70.21,69.9,69.96,17642.0,69.6033,69.6231,69.3157,69.3752,17642.0
2025-04-30 14:30:00,69.95,69.98,69.79,69.84,8515.0,69.3653,69.395,69.2066,69.2562,8515.0
2025-04-30 14:40:00,69.84,69.97,69.84,69.94,15206.0,69.2562,69.3851,69.2562,69.3554,15206.0
2025-04-30 14:50:00,69.93,69.95,69.77,69.79,13829.0,69.3455,69.3653,69.1868,69.2066,13829.0
2025-04-30 15:00:00,69.79,69.97,69.78,69.97,25078.0,69.2066,69.3851,69.1967,69.3851,25078.0
2025-04-30 15:10:00,69.95,70.07,69.94,70.03,25678.0,69.3653,69.4843,69.3554,69.4446,25678.0
2025-04-30 15:20:00,70.03,70.1,69.96,70.03,46899.0,69.4446,69.514,69.3752,69.4446,46899.0
2025-04-30 15:30:00,70.04,70.06,69.9,70.01,65596.0,69.4545,69.4744,69.3157,69.4248,65596.0
2025-04-30 15:40:00,70.0,70.44,70.0,70.39,55547.0,69.4149,69.8512,69.4149,69.8016,55547.0
2025-04-30 15:50:00,70.41,70.88,70.31,70.66,352360.0,69.8214,70.2875,69.7223,70.0694,352360.0
2025-05-01 09:30:00,70.57,70.78,70.0,70.72,69032.0,69.9801,70.1884,69.4149,70.1289,69032.0
2025-05-01 09:40:00,70.75,70.93,70.59,70.91,84470.0,70.1586,70.3371,69.9999,70.3173,84470.0
2025-05-01 09:50:00,70.93,71.32,70.91,71.03,67025.0,70.3371,70.7238,70.3173,70.4363,67025.0
2025-05-01 10:00:00,71.06,71.25,70.94,71.15,112112.0,70.466,70.6544,70.347,70.5553,112112.0
2025-05-01 10:10:00,71.15,71.21,70.99,71.04,26048.0,70.5553,70.6148,70.3966,70.4462,26048.0
2025-05-01 10:20:00,71.03,71.32,71.03,71.23,49184.0,70.4363,70.7238,70.4363,70.6346,49184.0
2025-05-01 10:30:00,71.24,71.25,71.08,71.16,23890.0,70.6445,70.6544,70.4858,70.5652,23890.0
2025-05-01 10:40:00,71.14,71.18,71.05,71.17,30542.0,70.5453,70.585,70.4561,70.5751,30542.0
2025-05-01 10:50:00,71.17,71.39,71.14,71.33,23305.0,70.5751,70.7933,70.5453,70.7338,23305.0
2025-05-01 11:00:00,71.33,71.38,71.22,71.33,36154.0,70.7338,70.7833,70.6247,70.7338,36154.0
2025-05-01 11:10:00,71.33,71.38,71.22,71.26,25809.0,70.7338,70.7833,70.6247,70.6643,25809.0
2025-05-01 11:20:00,71.27,71.28,71.11,71.13,26448.0,70.6743,70.6842,70.5156,70.5354,26448.0
2025-05-01 11:30:00,71.13,71.14,71.04,71.06,14964.0,70.5354,70.5453,70.4462,70.466,14964.0
2025-05-01 11:40:00,71.05,71.07,70.89,70.92,105628.0,70.4561,70.4759,70.2974,70.3272,105628.0
2025-05-01 11:50:00,70.93,70.95,70.66,70.77,23874.0,70.3371,70.3569,70.0694,70.1784,23874.0
2025-05-01 12:00:00,70.76,70.77,70.64,70.7,31575.0,70.1685,70.1784,70.0495,70.109,31575.0
2025-05-01 12:10:00,70.69,70.72,70.44,70.56,97460.0,70.0991,70.1289,69.8512,69.9702,97460.0
2025-05-01 12:20:00,70.56,70.62,70.52,70.56,20551.0,69.9702,70.0297,69.9305,69.9702,20551.0
2025-05-01 12:30:00,70.57,70.62,70.52,70.6,15515.0,69.9801,70.0297,69.9305,70.0099,15515.0
2025-05-01 12:40:00,70.6,70.6,70.5,70.51,20011.0,70.0099,70.0099,69.9107,69.9206,20011.0
2025-05-01 12:50:00,70.53,70.64,70.5,70.64,20172.0,69.9404,70.0495,69.9107,70.0495,20172.0
2025-05-01 13:00:00,70.65,70.77,70.64,70.76,40395.0,70.0594,70.1784,70.0495,70.1685,40395.0
2025-05-01 13:10:00,70.78,70.81,70.71,70.78,13467.0,70.1884,70.2181,70.1189,70.1884,13467.0
2025-05-01 13:20:00,70.8,70.88,70.78,70.81,18639.0,70.2082,70.2875,70.1884,70.2181,18639.0
2025-05-01 13:30:00,70.82,70.86,70.78,70.86,21225.0,70.228,70.2677,70.1884,70.2677,21225.0
2025-05-01 13:40:00,70.85,70.85,70.71,70.77,24231.0,70.2578,70.2578,70.1189,70.1784,24231.0
2025-05-01 13:50:00,70.78,70.78,70.65,70.66,12630.0,70.1884,70.1884,70.0594,70.0694,12630.0
2025-05-01 14:00:00,70.66,70.75,70.66,70.69,14675.0,70.0694,70.1586,70.0694,70.0991,14675.0
2025-05-01 14:10:00,70.68,70.87,70.67,70.82,22309.0,70.0892,70.2776,70.0793,70.228,22309.0
2025-05-01 14:20:00,70.82,70.83,70.68,70.77,18343.0,70.228,70.2379,70.0892,70.1784,18343.0
2025-05-01 14:30:00,70.76,70.85,70.76,70.77,34729.0,70.1685,70.2578,70.1685,70.1784,34729.0
2025-05-01 14:40:00,70.78,70.83,70.74,70.76,27950.0,70.1884,70.2379,70.1487,70.1685,27950.0
2025-05-01 14:50:00,70.76,70.79,70.69,70.73,19124.0,70.1685,70.1983,70.0991,70.1388,19124.0
2025-05-01 15:00:00,70.75,70.84,70.68,70.78,28146.0,70.1586,70.2478,70.0892,70.1884,28146.0
2025-05-01 15:10:00,70.78,70.78,70.7,70.75,25823.0,70.1884,70.1884,70.109,70.1586,25823.0
2025-05-01 15:20:00,70.75,70.9,70.74,70.9,39014.0,70.1586,70.3073,70.1487,70.3073,39014.0
2025-05-01 15:30:00,70.89,70.9,70.71,70.72,113736.0,70.2974,70.3073,70.1189,70.1289,113736.0
2025-05-01 15:40:00,70.7,70.8,70.65,70.79,56177.0,70.109,70.2082,70.0594,70.1983,56177.0
2025-05-01 15:50:00,70.8,70.8,70.31,70.37,339948.0,70.2082,70.2082,69.7223,69.7818,339948.0
2025-05-02 09:30:00,70.71,71.04,70.33,70.44,89456.0,70.1189,70.4462,69.7421,69.8512,89456.0
2025-05-02 09:40:00,70.42,70.42,70.04,70.2,32313.0,69.8314,69.8314,69.4545,69.6132,32313.0
2025-05-02 09:50:00,70.22,70.22,70.02,70.14,26638.0,69.633,69.633,69.4347,69.5537,26638.0
2025-05-02 10:00:00,70.11,70.2,69.98,70.06,37339.0,69.524,69.6132,69.395,69.4744,37339.0
2025-05-02 10:10:00,70.07,70.44,70.06,70.44,94566.0,69.4843,69.8512,69.4744,69.8512,94566.0
2025-05-02 10:20:00,70.44,70.63,70.34,70.53,29935.0,69.8512,70.0396,69.752,69.9404,29935.0
2025-05-02 10:30:00,70.53,70.65,70.41,70.59,22467.0,69.9404,70.0594,69.8214,69.9999,22467.0
2025-05-02 10:40:00,70.61,70.65,70.55,70.61,30193.0,70.0198,70.0594,69.9603,70.0198,30193.0
2025-05-02 10:50:00,70.64,70.69,70.58,70.63,10811.0,70.0495,70.0991,69.99,70.0396,10811.0
2025-05-02 11:00:00,70.61,70.61,70.37,70.37,12232.0,70.0198,70.0198,69.7818,69.7818,12232.0
2025-05-02 11:10:00,70.37,70.46,70.31,70.43,9600.0,69.7818,69.871,69.7223,69.8413,9600.0
2025-05-02 11:20:00,70.44,70.53,70.4,70.53,17694.0,69.8512,69.9404,69.8115,69.9404,17694.0
2025-05-02 11:30:00,70.52,70.67,70.51,70.67,32979.0,69.9305,70.0793,69.9206,70.0793,32979.0
2025-05-02 11:40:00,70.68,70.71,70.55,70.61,90387.0,70.0892,70.1189,69.9603,70.0198,90387.0
2025-05-02 11:50:00,70.61,70.62,70.53,70.56,26813.0,70.0198,70.0297,69.9404,69.9702,26813.0
2025-05-02 12:00:00,70.56,70.59,70.38,70.45,52225.0,69.9702,69.9999,69.7917,69.8611,52225.0
2025-05-02 12:10:00,70.46,70.52,70.39,70.52,47742.0,69.871,69.9305,69.8016,69.9305,47742.0
2025-05-02 12:20:00,70.52,70.53,70.45,70.47,50773.0,69.9305,69.9404,69.8611,69.8809,50773.0
2025-05-02 12:30:00,70.48,70.5,70.38,70.38,62963.0,69.8909,69.9107,69.7917,69.7917,62963.0
2025-05-02 12:40:00,70.37,70.38,70.13,70.16,13264.0,69.7818,69.7917,69.5438,69.5735,13264.0
2025-05-02 12:50:00,70.16,70.27,70.16,70.22,16403.0,69.5735,69.6826,69.5735,69.633,16403.0
2025-05-02 13:00:00,70.22,70.34,70.2,70.31,17581.0,69.633,69.752,69.6132,69.7223,17581.0
2025-05-02 13:10:00,70.31,70.36,70.27,70.35,13168.0,69.7223,69.7719,69.6826,69.7619,13168.0
2025-05-02 13:20:00,70.35,70.38,70.3,70.38,9278.0,69.7619,69.7917,69.7124,69.7917,9278.0
2025-05-02 13:30:00,70.38,70.42,70.34,70.35,25028.0,69.7917,69.8314,69.752,69.7619,25028.0
2025-05-02 13:40:00,70.34,70.5,70.34,70.45,23568.0,69.752,69.9107,69.752,69.8611,23568.0
2025-05-02 13:50:00,70.45,70.46,70.4,70.41,34421.0,69.8611,69.871,69.8115,69.8214,34421.0
2025-05-02 14:00:00,70.41,70.56,70.4,70.51,31258.0,69.8214,69.9702,69.8115,69.9206,31258.0
2025-05-02 14:10:00,70.5,70.54,70.47,70.51,50115.0,69.9107,69.9504,69.8809,69.9206,50115.0
2025-05-02 14:20:00,70.51,70.57,70.49,70.56,9306.0,69.9206,69.9801,69.9008,69.9702,9306.0
2025-05-02 14:30:00,70.57,70.68,70.56,70.62,7889.0,69.9801,70.0892,69.9702,70.0297,7889.0
2025-05-02 14:40:00,70.61,70.62,70.44,70.48,307904.0,70.0198,70.0297,69.8512,69.8909,307904.0
2025-05-02 14:50:00,70.47,70.51,70.43,70.45,57622.0,69.8809,69.9206,69.8413,69.8611,57622.0
2025-05-02 15:00:00,70.45,70.54,70.42,70.52,61997.0,69.8611,69.9504,69.8314,69.9305,61997.0
2025-05-02 15:10:00,70.52,70.68,70.5,70.65,48339.0,69.9305,70.0892,69.9107,70.0594,48339.0
2025-05-02 15:20:00,70.65,70.72,70.64,70.67,42041.0,70.0594,70.1289,70.0495,70.0793,42041.0
2025-05-02 15:30:00,70.66,70.81,70.65,70.75,42890.0,70.0694,70.2181,70.0594,70.1586,42890.0
2025-05-02 15:40:00,70.74,70.85,70.73,70.74,285604.0,70.1487,70.2578,70.1388,70.1487,285604.0
2025-05-02 15:50:00,70.75,70.85,70.66,70.75,375738.0,70.1586,70.2578,70.0694,70.1586,375738.0
2025-05-05 09:30:00,70.56,70.63,69.96,70.33,114235.0,69.9702,70.0396,69.3752,69.7421,114235.0
2025-05-05 09:40:00,70.3,70.41,70.1,70.25,71736.0,69.7124,69.8214,69.514,69.6628,71736.0
2025-05-05 09:50:00,70.24,70.36,70.1,70.19,125406.0,69.6529,69.7719,69.514,69.6033,125406.0
2025-05-05 10:00:00,70.22,70.45,70.12,70.45,46982.0,69.633,69.8611,69.5339,69.8611,46982.0
2025-05-05 10:10:00,70.44,70.6,70.43,70.55,110614.0,69.8512,70.0099,69.8413,69.9603,110614.0
2025-05-05 10:20:00,70.57,70.65,70.49,70.59,123474.0,69.9801,70.0594,69.9008,69.9999,123474.0
2025-05-05 10:30:00,70.59,70.6,70.48,70.58,126119.0,69.9999,70.0099,69.8909,69.99,126119.0
2025-05-05 10:40:00,70.59,70.62,70.47,70.59,719030.0,69.9999,70.0297,69.8809,69.9999,719030.0
2025-05-05 10:50:00,70.61,70.82,70.59,70.7,139278.0,70.0198,70.228,69.9999,70.109,139278.0
2025-05-05 11:00:00,70.71,70.72,70.65,70.67,41094.0,70.1189,70.1289,70.0594,70.0793,41094.0
2025-05-05 11:10:00,70.68,70.79,70.68,70.72,61687.0,70.0892,70.1983,70.0892,70.1289,61687.0
2025-05-05 11:20:00,70.72,70.74,70.67,70.68,66775.0,70.1289,70.1487,70.0793,70.0892,66775.0
2025-05-05 11:30:00,70.69,70.79,70.64,70.78,41610.0,70.0991,70.1983,70.0495,70.1884,41610.0
2025-05-05 11:40:00,70.79,70.95,70.78,70.88,35030.0,70.1983,70.3569,70.1884,70.2875,35030.0
2025-05-05 11:50:00,70.88,70.93,70.75,70.8,118263.0,70.2875,70.3371,70.1586,70.2082,118263.0
2025-05-05 12:00:00,70.78,70.85,70.73,70.81,76162.0,70.1884,70.2578,70.1388,70.2181,76162.0
2025-05-05 12:10:00,70.81,70.88,70.77,70.87,97059.0,70.2181,70.2875,70.1784,70.2776,97059.0
2025-05-05 12:20:00,70.86,70.87,70.78,70.84,1033042.0,70.2677,70.2776,70.1884,70.2478,1033042.0
2025-05-05 12:30:00,70.84,70.93,70.8,70.9,44120.0,70.2478,70.3371,70.2082,70.3073,44120.0
2025-05-05 12:40:00,70.89,70.91,70.85,70.86,14727.0,70.2974,70.3173,70.2578,70.2677,14727.0
2025-05-05 12:50:00,70.87,70.89,70.82,70.84,40896.0,70.2776,70.2974,70.228,70.2478,40896.0
2025-05-05 13:00:00,70.84,70.84,70.79,70.8,43390.0,70.2478,70.2478,70.1983,70.2082,43390.0
2025-05-05 13:10:00,70.81,70.81,70.77,70.79,61511.0,70.2181,70.2181,70.1784,70.1983,61511.0
2025-05-05 13:20:00,70.79,70.8,70.68,70.7,110405.0,70.1983,70.2082,70.0892,70.109,110405.0
2025-05-05 13:30:00,70.71,70.78,70.7,70.74,12725.0,70.1189,70.1884,70.109,70.1487,12725.0
2025-05-05 13:40:00,70.74,70.76,70.64,70.75,19599.0,70.1487,70.1685,70.0495,70.1586,19599.0
2025-05-05 13:50:00,70.76,70.87,70.75,70.86,29468.0,70.1685,70.2776,70.1586,70.2677,29468.0
2025-05-05 14:00:00,70.86,70.86,70.77,70.83,16615.0,70.2677,70.2677,70.1784,70.2379,16615.0
2025-05-05 14:10:00,70.81,70.98,70.81,70.92,31143.0,70.2181,70.3867,70.2181,70.3272,31143.0
2025-05-05 14:20:00,70.92,71.12,70.92,71.11,47774.0,70.3272,70.5255,70.3272,70.5156,47774.0
2025-05-05 14:30:00,71.09,71.12,71.04,71.05,22632.0,70.4958,70.5255,70.4462,70.4561,22632.0
2025-05-05 14:40:00,71.04,71.14,71.03,71.12,40780.0,70.4462,70.5453,70.4363,70.5255,40780.0
2025-05-05 14:50:00,71.14,71.14,71.0,71.07,39058.0,70.5453,70.5453,70.4065,70.4759,39058.0
2025-05-05 15:00:00,71.04,71.04,70.93,70.93,30466.0,70.4462,70.4462,70.3371,70.3371,30466.0
2025-05-05 15:10:00,70.96,71.02,70.85,70.9,47923.0,70.3668,70.4263,70.2578,70.3073,47923.0
2025-05-05 15:20:00,70.89,70.93,70.79,70.86,31844.0,70.2974,70.3371,70.1983,70.2677,31844.0
2025-05-05 15:30:00,70.88,70.96,70.81,70.92,51665.0,70.2875,70.3668,70.2181,70.3272,51665.0
2025-05-05 15:40:00,70.91,70.96,70.83,70.91,56188.0,70.3173,70.3668,70.2379,70.3173,56188.0
2025-05-05 15:50:00,70.9,70.96,70.8,70.87,189614.0,70.3073,70.3668,70.2082,70.2776,189614.0
2025-05-06 09:30:00,70.7,70.93,70.45,70.8,79710.0,70.109,70.3371,69.8611,70.2082,79710.0
2025-05-06 09:40:00,70.8,70.87,70.65,70.71,36428.0,70.2082,70.2776,70.0594,70.1189,36428.0
2025-05-06 09:50:00,70.75,70.86,70.63,70.81,37638.0,70.1586,70.2677,70.0396,70.2181,37638.0
2025-05-06 10:00:00,70.79,71.0,70.75,70.92,31447.0,70.1983,70.4065,70.1586,70.3272,31447.0
2025-05-06 10:10:00,70.92,70.94,70.82,70.83,13826.0,70.3272,70.347,70.228,70.2379,13826.0
2025-05-06 10:20:00,70.84,70.98,70.83,70.94,12038.0,70.2478,70.3867,70.2379,70.347,12038.0
2025-05-06 10:30:00,70.94,71.07,70.94,70.99,35206.0,70.347,70.4759,70.347,70.3966,35206.0
2025-05-06 10:40:00,70.98,71.09,70.93,71.09,14057.0,70.3867,70.4958,70.3371,70.4958,14057.0
2025-05-06 10:50:00,71.08,71.19,71.04,71.19,27453.0,70.4858,70.5949,70.4462,70.5949,27453.0
2025-05-06 11:00:00,71.2,71.35,71.17,71.31,126737.0,70.6048,70.7536,70.5751,70.7139,126737.0
2025-05-06 11:10:00,71.29,71.33,71.19,71.19,12194.0,70.6941,70.7338,70.5949,70.5949,12194.0
2025-05-06 11:20:00,71.2,71.26,71.17,71.19,17669.0,70.6048,70.6643,70.5751,70.5949,17669.0
2025-05-06 11:30:00,71.2,71.23,71.17,71.2,11869.0,70.6048,70.6346,70.5751,70.6048,11869.0
2025-05-06 11:40:00,71.2,71.21,71.1,71.21,11304.0,70.6048,70.6148,70.5057,70.6148,11304.0
2025-05-06 11:50:00,71.2,71.2,71.14,71.15,12567.0,70.6048,70.6048,70.5453,70.5553,12567.0
2025-05-06 12:00:00,71.14,71.16,71.08,71.11,17830.0,70.5453,70.5652,70.4858,70.5156,17830.0
2025-05-06 12:10:00,71.11,71.3,71.11,71.18,16073.0,70.5156,70.704,70.5156,70.585,16073.0
2025-05-06 12:20:00,71.16,71.16,70.96,70.97,18888.0,70.5652,70.5652,70.3668,70.3768,18888.0
2025-05-06 12:30:00,70.97,71.1,70.97,71.06,21777.0,70.3768,70.5057,70.3768,70.466,21777.0
2025-05-06 12:40:00,71.05,71.05,70.89,70.91,18065.0,70.4561,70.4561,70.2974,70.3173,18065.0
2025-05-06 12:50:00,70.89,70.93,70.88,70.91,13544.0,70.2974,70.3371,70.2875,70.3173,13544.0
2025-05-06 13:00:00,70.9,71.04,70.89,71.03,19210.0,70.3073,70.4462,70.2974,70.4363,19210.0
2025-05-06 13:10:00,71.05,71.14,71.04,71.14,9789.0,70.4561,70.5453,70.4462,70.5453,9789.0
2025-05-06 13:20:00,71.15,71.15,71.04,71.06,13610.0,70.5553,70.5553,70.4462,70.466,13610.0
2025-05-06 13:30:00,71.06,71.1,71.04,71.06,15728.0,70.466,70.5057,70.4462,70.466,15728.0
2025-05-06 13:40:00,71.05,71.1,71.02,71.08,17036.0,70.4561,70.5057,70.4263,70.4858,17036.0
2025-05-06 13:50:00,71.07,71.11,71.06,71.09,10417.0,70.4759,70.5156,70.466,70.4958,10417.0
2025-05-06 14:00:00,71.09,71.18,71.08,71.12,29121.0,70.4958,70.585,70.4858,70.5255,29121.0
2025-05-06 14:10:00,71.1,71.14,71.07,71.13,12623.0,70.5057,70.5453,70.4759,70.5354,12623.0
2025-05-06 14:20:00,71.14,71.24,71.12,71.23,21070.0,70.5453,70.6445,70.5255,70.6346,21070.0
2025-05-06 14:30:00,71.23,71.28,71.22,71.27,15502.0,70.6346,70.6842,70.6247,70.6743,15502.0
2025-05-06 14:40:00,71.28,71.32,71.27,71.3,11165.0,70.6842,70.7238,70.6743,70.704,11165.0
2025-05-06 14:50:00,71.3,71.37,71.28,71.37,18515.0,70.704,70.7734,70.6842,70.7734,18515.0
2025-05-06 15:00:00,71.37,71.4,71.24,71.25,42737.0,70.7734,70.8032,70.6445,70.6544,42737.0
2025-05-06 15:10:00,71.25,71.26,71.18,71.19,34530.0,70.6544,70.6643,70.585,70.5949,34530.0
2025-05-06 15:20:00,71.19,71.21,71.16,71.17,23560.0,70.5949,70.6148,70.5652,70.5751,23560.0
2025-05-06 15:30:00,71.17,71.22,71.04,71.08,36566.0,70.5751,70.6247,70.4462,70.4858,36566.0
2025-05-06 15:40:00,71.09,71.13,71.05,71.11,77028.0,70.4958,70.5354,70.4561,70.5156,77028.0
2025-05-06 15:50:00,71.11,71.15,70.98,71.05,323718.0,70.5156,70.5553,70.3867,70.4561,323718.0
2025-05-07 09:30:00,71.03,71.25,70.96,71.06,72585.0,70.4363,70.6544,70.3668,70.466,72585.0
2025-05-07 09:40:00,71.06,71.26,71.05,71.2,28939.0,70.466,70.6643,70.4561,70.6048,28939.0
2025-05-07 09:50:00,71.19,71.39,71.17,71.21,53619.0,70.5949,70.7933,70.5751,70.6148,53619.0
2025-05-07 10:00:00,71.21,71.37,71.17,71.37,42375.0,70.6148,70.7734,70.5751,70.7734,42375.0
2025-05-07 10:10:00,71.38,71.45,71.28,71.29,25796.0,70.7833,70.8527,70.6842,70.6941,25796.0
2025-05-07 10:20:00,71.29,71.3,71.13,71.15,42369.0,70.6941,70.704,70.5354,70.5553,42369.0
2025-05-07 10:30:00,71.15,71.18,71.08,71.09,20617.0,70.5553,70.585,70.4858,70.4958,20617.0
2025-05-07 10:40:00,71.1,71.15,71.06,71.09,15977.0,70.5057,70.5553,70.466,70.4958,15977.0
2025-05-07 10:50:00,71.08,71.17,71.01,71.17,56309.0,70.4858,70.5751,70.4164,70.5751,56309.0
2025-05-07 11:00:00,71.17,71.28,71.12,71.21,16340.0,70.5751,70.6842,70.5255,70.6148,16340.0
2025-05-07 11:10:00,71.21,71.32,71.17,71.25,121426.0,70.6148,70.7238,70.5751,70.6544,121426.0
2025-05-07 11:20:00,71.26,71.44,71.24,71.43,32676.0,70.6643,70.8428,70.6445,70.8329,32676.0
2025-05-07 11:30:00,71.43,71.63,71.42,71.56,41080.0,70.8329,71.0312,70.823,70.9618,41080.0
2025-05-07 11:40:00,71.57,71.6,71.38,71.43,21834.0,70.9717,71.0015,70.7833,70.8329,21834.0
2025-05-07 11:50:00,71.43,71.71,71.4,71.71,31720.0,70.8329,71.1106,70.8032,71.1106,31720.0
2025-05-07 12:00:00,71.71,71.78,71.7,71.73,31377.0,71.1106,71.18,71.1007,71.1304,31377.0
2025-05-07 12:10:00,71.74,71.93,71.74,71.93,34542.0,71.1403,71.3287,71.1403,71.3287,34542.0
2025-05-07 12:20:00,71.92,71.92,71.73,71.75,38141.0,71.3188,71.3188,71.1304,71.1502,38141.0
2025-05-07 12:30:00,71.76,71.85,71.76,71.84,27143.0,71.1602,71.2494,71.1602,71.2395,27143.0
2025-05-07 12:40:00,71.84,71.86,71.78,71.81,19983.0,71.2395,71.2593,71.18,71.2097,19983.0
2025-05-07 12:50:00,71.82,71.92,71.8,71.87,17764.0,71.2197,71.3188,71.1998,71.2692,17764.0
2025-05-07 13:00:00,71.89,71.97,71.87,71.88,14023.0,71.2891,71.3684,71.2692,71.2792,14023.0
2025-05-07 13:10:00,71.88,71.95,71.85,71.88,7278.0,71.2792,71.3486,71.2494,71.2792,7278.0
2025-05-07 13:20:00,71.88,71.88,71.75,71.81,11543.0,71.2792,71.2792,71.1502,71.2097,11543.0
2025-05-07 13:30:00,71.8,71.83,71.66,71.66,5282.0,71.1998,71.2296,71.061,71.061,5282.0
2025-05-07 13:40:00,71.67,71.72,71.65,71.65,18599.0,71.0709,71.1205,71.0511,71.0511,18599.0
2025-05-07 13:50:00,71.64,71.65,71.42,71.48,30444.0,71.0412,71.0511,70.823,70.8825,30444.0
2025-05-07 14:00:00,71.48,71.63,71.28,71.33,56407.0,70.8825,71.0312,70.6842,70.7338,56407.0
2025-05-07 14:10:00,71.33,71.47,71.3,71.47,19633.0,70.7338,70.8726,70.704,70.8726,19633.0
2025-05-07 14:20:00,71.48,71.54,71.43,71.48,10287.0,70.8825,70.942,70.8329,70.8825,10287.0
2025-05-07 14:30:00,71.49,71.76,71.45,71.76,50467.0,70.8924,71.1602,70.8527,71.1602,50467.0
2025-05-07 14:40:00,71.76,71.77,71.42,71.49,48347.0,71.1602,71.1701,70.823,70.8924,48347.0
2025-05-07 14:50:00,71.53,71.83,71.45,71.78,49660.0,70.9321,71.2296,70.8527,71.18,49660.0
2025-05-07 15:00:00,71.77,71.83,71.69,71.8,40487.0,71.1701,71.2296,71.0907,71.1998,40487.0
2025-05-07 15:10:00,71.79,71.79,71.62,71.69,53794.0,71.1899,71.1899,71.0213,71.0907,53794.0
2025-05-07 15:20:00,71.69,71.7,71.42,71.47,72219.0,71.0907,71.1007,70.823,70.8726,72219.0
2025-05-07 15:30:00,71.48,71.54,71.41,71.5,49622.0,70.8825,70.942,70.8131,70.9023,49622.0
2025-05-07 15:40:00,71.5,71.79,71.34,71.34,114318.0,70.9023,71.1899,70.7437,70.7437,114318.0
2025-05-07 15:50:00,71.33,71.55,71.27,71.36,333539.0,70.7338,70.9519,70.6743,70.7635,333539.0
2025-05-08 09:30:00,71.31,71.57,70.93,71.03,92954.0,70.7139,70.9717,70.3371,70.4363,92954.0
2025-05-08 09:40:00,71.02,71.1,70.81,71.03,23995.0,70.4263,70.5057,70.2181,70.4363,23995.0
2025-05-08 09:50:00,71.03,71.03,70.78,70.78,20522.0,70.4363,70.4363,70.1884,70.1884,20522.0
2025-05-08 10:00:00,70.77,70.82,70.66,70.81,19903.0,70.1784,70.228,70.0694,70.2181,19903.0
2025-05-08 10:10:00,70.84,71.13,70.84,71.04,48423.0,70.2478,70.5354,70.2478,70.4462,48423.0
2025-05-08 10:20:00,71.05,71.17,71.01,71.11,30537.0,70.4561,70.5751,70.4164,70.5156,30537.0
2025-05-08 10:30:00,71.12,71.18,70.98,70.98,42680.0,70.5255,70.585,70.3867,70.3867,42680.0
2025-05-08 10:40:00,70.98,71.03,70.88,70.89,72063.0,70.3867,70.4363,70.2875,70.2974,72063.0
2025-05-08 10:50:00,70.9,71.1,70.83,70.86,37165.0,70.3073,70.5057,70.2379,70.2677,37165.0
2025-05-08 11:00:00,70.84,70.88,70.57,70.76,146691.0,70.2478,70.2875,69.9801,70.1685,146691.0
2025-05-08 11:10:00,70.78,70.89,70.7,70.85,29622.0,70.1884,70.2974,70.109,70.2578,29622.0
2025-05-08 11:20:00,70.85,71.05,70.85,70.94,15203.0,70.2578,70.4561,70.2578,70.347,15203.0
2025-05-08 11:30:00,70.93,70.98,70.87,70.89,11753.0,70.3371,70.3867,70.2776,70.2974,11753.0
2025-05-08 11:40:00,70.9,71.1,70.89,71.06,38178.0,70.3073,70.5057,70.2974,70.466,38178.0
2025-05-08 11:50:00,71.09,71.12,70.99,71.08,22731.0,70.4958,70.5255,70.3966,70.4858,22731.0
2025-05-08 12:00:00,71.06,71.1,71.0,71.04,48669.0,70.466,70.5057,70.4065,70.4462,48669.0
2025-05-08 12:10:00,71.05,71.07,70.84,70.85,33503.0,70.4561,70.4759,70.2478,70.2578,33503.0
2025-05-08 12:20:00,70.87,70.88,70.77,70.79,15980.0,70.2776,70.2875,70.1784,70.1983,15980.0
2025-05-08 12:30:00,70.79,70.8,70.69,70.72,20010.0,70.1983,70.2082,70.0991,70.1289,20010.0
2025-05-08 12:40:00,70.7,70.75,70.65,70.75,24799.0,70.109,70.1586,70.0594,70.1586,24799.0
2025-05-08 12:50:00,70.75,70.87,70.73,70.84,24894.0,70.1586,70.2776,70.1388,70.2478,24894.0
2025-05-08 13:00:00,70.86,70.9,70.69,70.69,23201.0,70.2677,70.3073,70.0991,70.0991,23201.0
2025-05-08 13:10:00,70.67,70.82,70.67,70.79,18443.0,70.0793,70.228,70.0793,70.1983,18443.0
2025-05-08 13:20:00,70.8,70.81,70.68,70.73,18077.0,70.2082,70.2181,70.0892,70.1388,18077.0
2025-05-08 13:30:00,70.71,70.72,70.61,70.64,20401.0,70.1189,70.1289,70.0198,70.0495,20401.0
2025-05-08 13:40:00,70.65,70.69,70.54,70.61,26885.0,70.0594,70.0991,69.9504,70.0198,26885.0
2025-05-08 13:50:00,70.62,70.64,70.41,70.44,25346.0,70.0297,70.0495,69.8214,69.8512,25346.0
2025-05-08 14:00:00,70.41,70.58,70.41,70.56,18787.0,69.8214,69.99,69.8214,69.9702,18787.0
2025-05-08 14:10:00,70.57,70.65,70.56,70.56,21578.0,69.9801,70.0594,69.9702,69.9702,21578.0
2025-05-08 14:20:00,70.58,70.59,70.31,70.4,40429.0,69.99,69.9999,69.7223,69.8115,40429.0
2025-05-08 14:30:00,70.41,70.45,70.24,70.24,26933.0,69.8214,69.8611,69.6529,69.6529,26933.0
2025-05-08 14:40:00,70.23,70.51,70.23,70.49,67931.0,69.6429,69.9206,69.6429,69.9008,67931.0
2025-05-08 14:50:00,70.48,70.5,70.41,70.48,22352.0,69.8909,69.9107,69.8214,69.8909,22352.0
2025-05-08 15:00:00,70.48,70.52,70.38,70.44,25655.0,69.8909,69.9305,69.7917,69.8512,25655.0
2025-05-08 15:10:00,70.42,70.43,70.34,70.39,28401.0,69.8314,69.8413,69.752,69.8016,28401.0
2025-05-08 15:20:00,70.39,70.45,70.35,70.37,32075.0,69.8016,69.8611,69.7619,69.7818,32075.0
2025-05-08 15:30:00,70.36,70.44,70.34,70.35,41226.0,69.7719,69.8512,69.752,69.7619,41226.0
2025-05-08 15:40:00,70.35,70.35,70.2,70.25,56007.0,69.7619,69.7619,69.6132,69.6628,56007.0
2025-05-08 15:50:00,70.24,70.3,70.08,70.19,372701.0,69.6529,69.7124,69.4942,69.6033,372701.0
2025-05-09 09:30:00,70.25,70.46,70.0,70.2,80108.0,69.6628,69.871,69.4149,69.6132,80108.0
2025-05-09 09:40:00,70.22,70.35,69.99,70.35,22006.0,69.633,69.7619,69.405,69.7619,22006.0
2025-05-09 09:50:00,70.39,70.61,70.2,70.51,48057.0,69.8016,70.0198,69.6132,69.9206,48057.0
2025-05-09 10:00:00,70.55,70.64,70.5,70.57,18446.0,69.9603,70.0495,69.9107,69.9801,18446.0
2025-05-09 10:10:00,70.59,70.67,70.45,70.53,28976.0,69.9999,70.0793,69.8611,69.9404,28976.0
2025-05-09 10:20:00,70.51,70.81,70.48,70.81,23614.0,69.9206,70.2181,69.8909,70.2181,23614.0
2025-05-09 10:30:00,70.83,70.83,70.56,70.72,36080.0,70.2379,70.2379,69.9702,70.1289,36080.0
2025-05-09 10:40:00,70.72,70.88,70.72,70.76,34935.0,70.1289,70.2875,70.1289,70.1685,34935.0
2025-05-09 10:50:00,70.76,70.79,70.59,70.59,36115.0,70.1685,70.1983,69.9999,69.9999,36115.0
2025-05-09 11:00:00,70.57,70.6,70.52,70.52,19704.0,69.9801,70.0099,69.9305,69.9305,19704.0
2025-05-09 11:10:00,70.51,70.52,70.25,70.28,13886.0,69.9206,69.9305,69.6628,69.6925,13886.0
2025-05-09 11:20:00,70.28,70.33,70.1,70.31,82793.0,69.6925,69.7421,69.514,69.7223,82793.0
2025-05-09 11:30:00,70.32,70.4,70.28,70.3,21850.0,69.7322,69.8115,69.6925,69.7124,21850.0
2025-05-09 11:40:00,70.31,70.35,70.24,70.32,21137.0,69.7223,69.7619,69.6529,69.7322,21137.0
2025-05-09 11:50:00,70.33,70.41,70.32,70.4,22570.0,69.7421,69.8214,69.7322,69.8115,22570.0
2025-05-09 12:00:00,70.4,70.42,70.33,70.41,18007.0,69.8115,69.8314,69.7421,69.8214,18007.0
2025-05-09 12:10:00,70.4,70.46,70.35,70.45,34851.0,69.8115,69.871,69.7619,69.8611,34851.0
2025-05-09 12:20:00,70.44,70.52,70.37,70.4,14878.0,69.8512,69.9305,69.7818,69.8115,14878.0
2025-05-09 12:30:00,70.39,70.42,70.29,70.33,12083.0,69.8016,69.8314,69.7024,69.7421,12083.0
2025-05-09 12:40:00,70.33,70.35,70.19,70.2,14482.0,69.7421,69.7619,69.6033,69.6132,14482.0
2025-05-09 12:50:00,70.2,70.28,70.16,70.26,11988.0,69.6132,69.6925,69.5735,69.6727,11988.0
2025-05-09 13:00:00,70.25,70.43,70.24,70.4,21766.0,69.6628,69.8413,69.6529,69.8115,21766.0
2025-05-09 13:10:00,70.4,70.48,70.38,70.44,19589.0,69.8115,69.8909,69.7917,69.8512,19589.0
2025-05-09 13:20:00,70.44,70.48,70.35,70.37,24270.0,69.8512,69.8909,69.7619,69.7818,24270.0
2025-05-09 13:30:00,70.39,70.45,70.34,70.44,18862.0,69.8016,69.8611,69.752,69.8512,18862.0
2025-05-09 13:40:00,70.43,70.58,70.43,70.58,20986.0,69.8413,69.99,69.8413,69.99,20986.0
2025-05-09 13:50:00,70.59,70.63,70.55,70.6,13963.0,69.9999,70.0396,69.9603,70.0099,13963.0
2025-05-09 14:00:00,70.61,70.63,70.49,70.5,11083.0,70.0198,70.0396,69.9008,69.9107,11083.0
2025-05-09 14:10:00,70.51,70.53,70.44,70.45,19274.0,69.9206,69.9404,69.8512,69.8611,19274.0
2025-05-09 14:20:00,70.44,70.52,70.43,70.51,33585.0,69.8512,69.9305,69.8413,69.9206,33585.0
2025-05-09 14:30:00,70.51,70.61,70.51,70.57,9926.0,69.9206,70.0198,69.9206,69.9801,9926.0
2025-05-09 14:40:00,70.57,70.61,70.56,70.58,21230.0,69.9801,70.0198,69.9702,69.99,21230.0
2025-05-09 14:50:00,70.58,70.58,70.53,70.55,22804.0,69.99,69.99,69.9404,69.9603,22804.0
2025-05-09 15:00:00,70.56,70.67,70.54,70.67,26529.0,69.9702,70.0793,69.9504,70.0793,26529.0
2025-05-09 15:10:00,70.67,70.68,70.57,70.59,28612.0,70.0793,70.0892,69.9801,69.9999,28612.0
2025-05-09 15:20:00,70.59,70.61,70.54,70.55,37964.0,69.9999,70.0198,69.9504,69.9603,37964.0
2025-05-09 15:30:00,70.54,70.6,70.5,70.59,70779.0,69.9504,70.0099,69.9107,69.9999,70779.0
2025-05-09 15:40:00,70.59,70.61,70.48,70.59,77495.0,69.9999,70.0198,69.8909,69.9999,77495.0
2025-05-09 15:50:00,70.6,70.66,70.51,70.58,282463.0,70.0099,70.0694,69.9206,69.99,282463.0
2025-05-12 09:30:00,70.3,70.41,69.25,69.8,76078.0,69.7124,69.8214,68.6711,69.2165,76078.0
2025-05-12 09:40:00,69.8,70.02,69.63,69.63,24271.0,69.2165,69.4347,69.048,69.048,24271.0
2025-05-12 09:50:00,69.63,69.91,69.61,69.61,23413.0,69.048,69.3256,69.0281,69.0281,23413.0
2025-05-12 10:00:00,69.59,69.62,68.95,69.01,47911.0,69.0083,69.038,68.3736,68.4331,47911.0
2025-05-12 10:10:00,69.0,69.44,69.0,69.36,45550.0,68.4232,68.8596,68.4232,68.7802,45550.0
2025-05-12 10:20:00,69.36,69.43,69.02,69.06,32477.0,68.7802,68.8496,68.4431,68.4827,32477.0
2025-05-12 10:30:00,69.06,69.22,69.0,69.16,48334.0,68.4827,68.6414,68.4232,68.5819,48334.0
2025-05-12 10:40:00,69.14,69.19,68.79,68.94,36291.0,68.5621,68.6116,68.215,68.3637,36291.0
2025-05-12 10:50:00,68.95,69.19,68.87,68.94,40920.0,68.3736,68.6116,68.2943,68.3637,40920.0
2025-05-12 11:00:00,68.95,69.1,68.95,69.03,38005.0,68.3736,68.5224,68.3736,68.453,38005.0
2025-05-12 11:10:00,69.05,69.1,68.88,68.89,64365.0,68.4728,68.5224,68.3042,68.3141,64365.0
2025-05-12 11:20:00,68.88,68.88,68.56,68.58,54270.0,68.3042,68.3042,67.9869,68.0067,54270.0
2025-05-12 11:30:00,68.6,68.69,68.32,68.4,138905.0,68.0266,68.1158,67.7489,67.8282,138905.0
2025-05-12 11:40:00,68.4,68.54,68.3,68.31,21066.0,67.8282,67.9671,67.7291,67.739,21066.0
2025-05-12 11:50:00,68.3,68.33,68.17,68.2,100576.0,67.7291,67.7588,67.6002,67.6299,100576.0
2025-05-12 12:00:00,68.2,68.23,68.09,68.18,28660.0,67.6299,67.6597,67.5208,67.6101,28660.0
2025-05-12 12:10:00,68.18,68.25,68.15,68.15,29277.0,67.6101,67.6795,67.5803,67.5803,29277.0
2025-05-12 12:20:00,68.15,68.39,68.13,68.34,36581.0,67.5803,67.8183,67.5605,67.7687,36581.0
2025-05-12 12:30:00,68.37,68.37,68.15,68.23,19451.0,67.7985,67.7985,67.5803,67.6597,19451.0
2025-05-12 12:40:00,68.23,68.33,68.21,68.27,23928.0,67.6597,67.7588,67.6398,67.6993,23928.0
2025-05-12 12:50:00,68.27,68.57,68.27,68.53,30554.0,67.6993,67.9968,67.6993,67.9572,30554.0
2025-05-12 13:00:00,68.52,68.61,68.5,68.53,22255.0,67.9472,68.0365,67.9274,67.9572,22255.0
2025-05-12 13:10:00,68.55,68.55,68.37,68.38,50755.0,67.977,67.977,67.7985,67.8084,50755.0
2025-05-12 13:20:00,68.38,68.38,68.23,68.32,63122.0,67.8084,67.8084,67.6597,67.7489,63122.0
2025-05-12 13:30:00,68.31,68.33,68.23,68.23,29809.0,67.739,67.7588,67.6597,67.6597,29809.0
2025-05-12 13:40:00,68.23,68.41,68.22,68.34,23002.0,67.6597,67.8382,67.6497,67.7687,23002.0
2025-05-12 13:50:00,68.34,68.41,68.34,68.4,24086.0,67.7687,67.8382,67.7687,67.8282,24086.0
2025-05-12 14:00:00,68.4,68.7,68.39,68.58,39273.0,67.8282,68.1257,67.8183,68.0067,39273.0
2025-05-12 14:10:00,68.58,68.58,68.32,68.34,26943.0,68.0067,68.0067,67.7489,67.7687,26943.0
2025-05-12 14:20:00,68.34,68.38,68.28,68.34,25525.0,67.7687,67.8084,67.7092,67.7687,25525.0
2025-05-12 14:30:00,68.33,68.38,68.3,68.31,18020.0,67.7588,67.8084,67.7291,67.739,18020.0
2025-05-12 14:40:00,68.3,68.36,68.23,68.23,48712.0,67.7291,67.7886,67.6597,67.6597,48712.0
2025-05-12 14:50:00,68.24,68.31,68.19,68.23,30043.0,67.6696,67.739,67.62,67.6597,30043.0
2025-05-12 15:00:00,68.25,68.36,68.21,68.34,31008.0,67.6795,67.7886,67.6398,67.7687,31008.0
2025-05-12 15:10:00,68.35,68.35,68.07,68.11,66949.0,67.7787,67.7787,67.501,67.5407,66949.0
2025-05-12 15:20:00,68.11,68.14,67.96,67.98,78569.0,67.5407,67.5704,67.3919,67.4118,78569.0
2025-05-12 15:30:00,67.99,68.03,67.78,67.79,80052.0,67.4217,67.4613,67.2134,67.2233,80052.0
2025-05-12 15:40:00,67.79,67.81,67.67,67.72,115103.0,67.2233,67.2432,67.1043,67.1539,115103.0
2025-05-12 15:50:00,67.69,67.81,67.43,67.78,507470.0,67.1242,67.2432,66.8664,67.2134,507470.0
2025-05-13 09:30:00,67.78,68.23,67.37,67.42,149327.0,67.2134,67.6597,66.8069,66.8564,149327.0
2025-05-13 09:40:00,67.43,67.46,67.1,67.15,78495.0,66.8664,66.8961,66.5391,66.5887,78495.0
2025-05-13 09:50:00,67.16,67.23,66.75,66.84,91324.0,66.5986,66.668,66.192,66.2813,91324.0
2025-05-13 10:00:00,66.86,67.04,66.77,67.02,87925.0,66.3011,66.4796,66.2119,66.4598,87925.0
2025-05-13 10:10:00,67.06,67.4,67.06,67.23,117902.0,66.4994,66.8366,66.4994,66.668,117902.0
2025-05-13 10:20:00,67.27,67.41,67.21,67.35,121730.0,66.7077,66.8465,66.6482,66.787,121730.0
2025-05-13 10:30:00,67.37,67.55,67.36,67.52,42086.0,66.8069,66.9853,66.7969,66.9556,42086.0
2025-05-13 10:40:00,67.52,67.73,67.44,67.68,71452.0,66.9556,67.1638,66.8763,67.1143,71452.0
2025-05-13 10:50:00,67.68,68.05,67.68,67.9,69003.0,67.1143,67.4812,67.1143,67.3324,69003.0
2025-05-13 11:00:00,67.9,68.16,67.88,68.06,85732.0,67.3324,67.5903,67.3126,67.4911,85732.0
2025-05-13 11:10:00,68.05,68.18,68.0,68.17,92345.0,67.4812,67.6101,67.4316,67.6002,92345.0
2025-05-13 11:20:00,68.17,68.23,68.1,68.15,43861.0,67.6002,67.6597,67.5308,67.5803,43861.0
2025-05-13 11:30:00,68.15,68.33,68.14,68.2,37878.0,67.5803,67.7588,67.5704,67.6299,37878.0
2025-05-13 11:40:00,68.2,68.32,68.14,68.23,62142.0,67.6299,67.7489,67.5704,67.6597,62142.0
2025-05-13 11:50:00,68.25,68.49,68.19,68.48,57100.0,67.6795,67.9175,67.62,67.9076,57100.0
2025-05-13 12:00:00,68.48,68.54,68.41,68.44,53859.0,67.9076,67.9671,67.8382,67.8679,53859.0
2025-05-13 12:10:00,68.44,68.49,68.33,68.33,41520.0,67.8679,67.9175,67.7588,67.7588,41520.0
2025-05-13 12:20:00,68.35,68.52,68.32,68.5,34632.0,67.7787,67.9472,67.7489,67.9274,34632.0
2025-05-13 12:30:00,68.5,68.6,68.5,68.52,37443.0,67.9274,68.0266,67.9274,67.9472,37443.0
2025-05-13 12:40:00,68.52,68.54,68.33,68.34,20269.0,67.9472,67.9671,67.7588,67.7687,20269.0
2025-05-13 12:50:00,68.33,68.51,68.28,68.49,22867.0,67.7588,67.9373,67.7092,67.9175,22867.0
2025-05-13 13:00:00,68.52,68.58,68.43,68.43,22241.0,67.9472,68.0067,67.858,67.858,22241.0
2025-05-13 13:10:00,68.44,68.55,68.44,68.52,23008.0,67.8679,67.977,67.8679,67.9472,23008.0
2025-05-13 13:20:00,68.5,68.67,68.5,68.64,28110.0,67.9274,68.096,67.9274,68.0662,28110.0
2025-05-13 13:30:00,68.63,68.73,68.6,68.62,31823.0,68.0563,68.1555,68.0266,68.0464,31823.0
2025-05-13 13:40:00,68.61,68.63,68.4,68.41,24158.0,68.0365,68.0563,67.8282,67.8382,24158.0
2025-05-13 13:50:00,68.43,68.57,68.4,68.56,18203.0,67.858,67.9968,67.8282,67.9869,18203.0
2025-05-13 14:00:00,68.55,68.7,68.52,68.69,21168.0,67.977,68.1257,67.9472,68.1158,21168.0
2025-05-13 14:10:00,68.68,68.71,68.5,68.5,23639.0,68.1059,68.1357,67.9274,67.9274,23639.0
2025-05-13 14:20:00,68.5,68.52,68.33,68.33,19094.0,67.9274,67.9472,67.7588,67.7588,19094.0
2025-05-13 14:30:00,68.34,68.4,68.31,68.31,21905.0,67.7687,67.8282,67.739,67.739,21905.0
2025-05-13 14:40:00,68.3,68.41,68.26,68.4,35897.0,67.7291,67.8382,67.6894,67.8282,35897.0
2025-05-13 14:50:00,68.37,68.53,68.37,68.5,66266.0,67.7985,67.9572,67.7985,67.9274,66266.0
2025-05-13 15:00:00,68.5,68.5,68.42,68.48,64763.0,67.9274,67.9274,67.8481,67.9076,64763.0
2025-05-13 15:10:00,68.48,68.53,68.44,68.45,43047.0,67.9076,67.9572,67.8679,67.8778,43047.0
2025-05-13 15:20:00,68.46,68.52,68.4,68.41,64102.0,67.8877,67.9472,67.8282,67.8382,64102.0
2025-05-13 15:30:00,68.41,68.59,68.4,68.59,69301.0,67.8382,68.0167,67.8282,68.0167,69301.0
2025-05-13 15:40:00,68.6,68.67,68.57,68.65,110935.0,68.0266,68.096,67.9968,68.0762,110935.0
2025-05-13 15:50:00,68.66,68.66,68.29,68.29,438640.0,68.0861,68.0861,67.7192,67.7192,438640.0
2025-05-14 09:30:00,67.91,68.45,67.37,67.41,152337.0,67.3423,67.8778,66.8069,66.8465,152337.0
2025-05-14 09:40:00,67.41,67.98,67.4,67.94,64479.0,66.8465,67.4118,66.8366,67.3721,64479.0
2025-05-14 09:50:00,67.93,68.1,67.91,67.93,33914.0,67.3622,67.5308,67.3423,67.3622,33914.0
2025-05-14 10:00:00,67.92,67.95,67.73,67.89,53715.0,67.3523,67.382,67.1638,67.3225,53715.0
2025-05-14 10:10:00,67.89,68.01,67.74,67.74,74492.0,67.3225,67.4415,67.1738,67.1738,74492.0
2025-05-14 10:20:00,67.73,67.77,67.63,67.76,39864.0,67.1638,67.2035,67.0647,67.1936,39864.0
2025-05-14 10:30:00,67.74,67.84,67.67,67.72,24239.0,67.1738,67.2729,67.1043,67.1539,24239.0
2025-05-14 10:40:00,67.74,67.8,67.53,67.55,82321.0,67.1738,67.2333,66.9655,66.9853,82321.0
2025-05-14 10:50:00,67.55,67.68,67.55,67.63,56772.0,66.9853,67.1143,66.9853,67.0647,56772.0
2025-05-14 11:00:00,67.64,67.67,67.4,67.45,131120.0,67.0746,67.1043,66.8366,66.8862,131120.0
2025-05-14 11:10:00,67.43,67.8,67.39,67.79,35063.0,66.8664,67.2333,66.8267,67.2233,35063.0
2025-05-14 11:20:00,67.79,68.02,67.78,67.97,52916.0,67.2233,67.4514,67.2134,67.4018,52916.0
2025-05-14 11:30:00,67.97,68.1,67.94,68.01,41030.0,67.4018,67.5308,67.3721,67.4415,41030.0
2025-05-14 11:40:00,68.0,68.04,67.86,67.93,24665.0,67.4316,67.4713,67.2928,67.3622,24665.0
2025-05-14 11:50:00,67.93,68.02,67.9,67.98,34804.0,67.3622,67.4514,67.3324,67.4118,34804.0
2025-05-14 12:00:00,67.99,68.05,67.9,68.0,26096.0,67.4217,67.4812,67.3324,67.4316,26096.0
2025-05-14 12:10:00,68.02,68.03,67.96,67.96,36991.0,67.4514,67.4613,67.3919,67.3919,36991.0
2025-05-14 12:20:00,67.98,67.98,67.85,67.86,18118.0,67.4118,67.4118,67.2828,67.2928,18118.0
2025-05-14 12:30:00,67.87,67.94,67.87,67.88,18288.0,67.3027,67.3721,67.3027,67.3126,18288.0
2025-05-14 12:40:00,67.88,67.94,67.83,67.91,23394.0,67.3126,67.3721,67.263,67.3423,23394.0
2025-05-14 12:50:00,67.91,68.0,67.91,67.97,15166.0,67.3423,67.4316,67.3423,67.4018,15166.0
2025-05-14 13:00:00,67.97,68.06,67.96,68.05,12474.0,67.4018,67.4911,67.3919,67.4812,12474.0
2025-05-14 13:10:00,68.05,68.16,68.04,68.11,19642.0,67.4812,67.5903,67.4713,67.5407,19642.0
2025-05-14 13:20:00,68.11,68.24,68.09,68.14,19314.0,67.5407,67.6696,67.5208,67.5704,19314.0
2025-05-14 13:30:00,68.14,68.15,68.0,68.0,26530.0,67.5704,67.5803,67.4316,67.4316,26530.0
2025-05-14 13:40:00,68.0,68.03,67.95,68.0,26531.0,67.4316,67.4613,67.382,67.4316,26531.0
2025-05-14 13:50:00,67.99,68.17,67.99,68.17,17177.0,67.4217,67.6002,67.4217,67.6002,17177.0
2025-05-14 14:00:00,68.17,68.34,68.17,68.3,14454.0,67.6002,67.7687,67.6002,67.7291,14454.0
2025-05-14 14:10:00,68.28,68.34,68.25,68.33,25354.0,67.7092,67.7687,67.6795,67.7588,25354.0
2025-05-14 14:20:00,68.33,68.43,68.33,68.37,28282.0,67.7588,67.858,67.7588,67.7985,28282.0
2025-05-14 14:30:00,68.38,68.55,68.35,68.5,23813.0,67.8084,67.977,67.7787,67.9274,23813.0
2025-05-14 14:40:00,68.47,68.5,68.43,68.45,20804.0,67.8977,67.9274,67.858,67.8778,20804.0
2025-05-14 14:50:00,68.44,68.44,68.37,68.42,31511.0,67.8679,67.8679,67.7985,67.8481,31511.0
2025-05-14 15:00:00,68.42,68.42,68.33,68.38,36749.0,67.8481,67.8481,67.7588,67.8084,36749.0
2025-05-14 15:10:00,68.38,68.52,68.38,68.51,32277.0,67.8084,67.9472,67.8084,67.9373,32277.0
2025-05-14 15:20:00,68.5,68.52,68.38,68.51,38959.0,67.9274,67.9472,67.8084,67.9373,38959.0
2025-05-14 15:30:00,68.5,68.82,68.48,68.81,156612.0,67.9274,68.2447,67.9076,68.2348,156612.0
2025-05-14 15:40:00,68.81,68.86,68.74,68.84,86683.0,68.2348,68.2844,68.1654,68.2646,86683.0
2025-05-14 15:50:00,68.85,68.94,68.75,68.79,487046.0,68.2745,68.3637,68.1753,68.215,487046.0
2025-05-15 09:30:00,69.13,70.07,69.13,70.03,125997.0,68.5521,69.4843,68.5521,69.4446,125997.0
2025-05-15 09:40:00,70.03,70.28,70.0,70.27,133608.0,69.4446,69.6925,69.4149,69.6826,133608.0
2025-05-15 09:50:00,70.25,70.62,70.18,70.52,185313.0,69.6628,70.0297,69.5934,69.9305,185313.0
2025-05-15 10:00:00,70.52,70.72,70.49,70.62,144236.0,69.9305,70.1289,69.9008,70.0297,144236.0
2025-05-15 10:10:00,70.62,70.77,70.5,70.64,222563.0,70.0297,70.1784,69.9107,70.0495,222563.0
2025-05-15 10:20:00,70.64,70.64,70.41,70.52,110187.0,70.0495,70.0495,69.8214,69.9305,110187.0
2025-05-15 10:30:00,70.5,70.64,70.49,70.53,57717.0,69.9107,70.0495,69.9008,69.9404,57717.0
2025-05-15 10:40:00,70.54,70.63,70.45,70.58,72522.0,69.9504,70.0396,69.8611,69.99,72522.0
2025-05-15 10:50:00,70.58,70.8,70.58,70.72,65204.0,69.99,70.2082,69.99,70.1289,65204.0
2025-05-15 11:00:00,70.73,70.78,70.61,70.65,51565.0,70.1388,70.1884,70.0198,70.0594,51565.0
2025-05-15 11:10:00,70.65,70.74,70.56,70.74,39965.0,70.0594,70.1487,69.9702,70.1487,39965.0
2025-05-15 11:20:00,70.75,70.83,70.7,70.73,47355.0,70.1586,70.2379,70.109,70.1388,47355.0
2025-05-15 11:30:00,70.73,70.82,70.68,70.68,40866.0,70.1388,70.228,70.0892,70.0892,40866.0
2025-05-15 11:40:00,70.68,70.7,70.57,70.63,73543.0,70.0892,70.109,69.9801,70.0396,73543.0
2025-05-15 11:50:00,70.64,70.75,70.61,70.71,55218.0,70.0495,70.1586,70.0198,70.1189,55218.0
2025-05-15 12:00:00,70.72,70.81,70.69,70.81,49519.0,70.1289,70.2181,70.0991,70.2181,49519.0
2025-05-15 12:10:00,70.81,70.81,70.64,70.69,52718.0,70.2181,70.2181,70.0495,70.0991,52718.0
2025-05-15 12:20:00,70.69,70.82,70.68,70.71,40997.0,70.0991,70.228,70.0892,70.1189,40997.0
2025-05-15 12:30:00,70.69,70.76,70.45,70.5,33920.0,70.0991,70.1685,69.8611,69.9107,33920.0
2025-05-15 12:40:00,70.5,70.58,70.46,70.58,43015.0,69.9107,69.99,69.871,69.99,43015.0
2025-05-15 12:50:00,70.58,70.71,70.48,70.71,79379.0,69.99,70.1189,69.8909,70.1189,79379.0
2025-05-15 13:00:00,70.71,70.72,70.62,70.65,36520.0,70.1189,70.1289,70.0297,70.0594,36520.0
2025-05-15 13:10:00,70.65,70.67,70.59,70.65,23224.0,70.0594,70.0793,69.9999,70.0594,23224.0
2025-05-15 13:20:00,70.65,70.76,70.64,70.67,26501.0,70.0594,70.1685,70.0495,70.0793,26501.0
2025-05-15 13:30:00,70.67,70.77,70.65,70.73,39289.0,70.0793,70.1784,70.0594,70.1388,39289.0
2025-05-15 13:40:00,70.73,70.73,70.66,70.7,43723.0,70.1388,70.1388,70.0694,70.109,43723.0
2025-05-15 13:50:00,70.7,70.73,70.62,70.63,48060.0,70.109,70.1388,70.0297,70.0396,48060.0
2025-05-15 14:00:00,70.62,70.63,70.51,70.6,75308.0,70.0297,70.0396,69.9206,70.0099,75308.0
2025-05-15 14:10:00,70.6,70.66,70.57,70.62,44661.0,70.0099,70.0694,69.9801,70.0297,44661.0
2025-05-15 14:20:00,70.62,70.71,70.62,70.69,47424.0,70.0297,70.1189,70.0297,70.0991,47424.0
2025-05-15 14:30:00,70.69,70.86,70.68,70.85,67410.0,70.0991,70.2677,70.0892,70.2578,67410.0
2025-05-15 14:40:00,70.85,70.97,70.84,70.95,64710.0,70.2578,70.3768,70.2478,70.3569,64710.0
2025-05-15 14:50:00,70.95,70.99,70.87,70.95,65605.0,70.3569,70.3966,70.2776,70.3569,65605.0
2025-05-15 15:00:00,70.95,71.06,70.95,71.04,55179.0,70.3569,70.466,70.3569,70.4462,55179.0
2025-05-15 15:10:00,71.05,71.16,71.02,71.16,105909.0,70.4561,70.5652,70.4263,70.5652,105909.0
2025-05-15 15:20:00,71.16,71.23,71.11,71.21,91838.0,70.5652,70.6346,70.5156,70.6148,91838.0
2025-05-15 15:30:00,71.21,71.24,70.99,71.02,136821.0,70.6148,70.6445,70.3966,70.4263,136821.0
2025-05-15 15:40:00,71.03,71.27,71.03,71.26,120670.0,70.4363,70.6743,70.4363,70.6643,120670.0
2025-05-15 15:50:00,71.25,71.31,71.02,71.25,511287.0,70.6544,70.7139,70.4263,70.6544,511287.0
2025-05-16 09:30:00,71.04,71.41,70.95,71.34,293847.0,70.4462,70.8131,70.3569,70.7437,293847.0
2025-05-16 09:40:00,71.37,71.74,71.31,71.67,118743.0,70.7734,71.1403,70.7139,71.0709,118743.0
2025-05-16 09:50:00,71.67,71.81,71.44,71.45,73744.0,71.0709,71.2097,70.8428,70.8527,73744.0
2025-05-16 10:00:00,71.46,71.58,71.26,71.28,123779.0,70.8627,70.9817,70.6643,70.6842,123779.0
2025-05-16 10:10:00,71.29,71.49,71.28,71.31,50114.0,70.6941,70.8924,70.6842,70.7139,50114.0
2025-05-16 10:20:00,71.31,71.49,71.27,71.39,82375.0,70.7139,70.8924,70.6743,70.7933,82375.0
2025-05-16 10:30:00,71.41,71.63,71.39,71.6,34254.0,70.8131,71.0312,70.7933,71.0015,34254.0
2025-05-16 10:40:00,71.61,71.86,71.61,71.69,93122.0,71.0114,71.2593,71.0114,71.0907,93122.0
2025-05-16 10:50:00,71.71,71.76,71.63,71.74,37547.0,71.1106,71.1602,71.0312,71.1403,37547.0
2025-05-16 11:00:00,71.73,71.93,71.71,71.89,37051.0,71.1304,71.3287,71.1106,71.2891,37051.0
2025-05-16 11:10:00,71.9,71.93,71.81,71.89,49018.0,71.299,71.3287,71.2097,71.2891,49018.0
2025-05-16 11:20:00,71.89,71.91,71.83,71.9,31381.0,71.2891,71.3089,71.2296,71.299,31381.0
2025-05-16 11:30:00,71.89,72.02,71.88,72.02,52942.0,71.2891,71.418,71.2792,71.418,52942.0
2025-05-16 11:40:00,72.02,72.06,71.88,71.9,77446.0,71.418,71.4577,71.2792,71.299,77446.0
2025-05-16 11:50:00,71.9,72.01,71.86,71.99,40166.0,71.299,71.4081,71.2593,71.3882,40166.0
2025-05-16 12:00:00,72.0,72.26,71.99,72.23,98000.0,71.3982,71.656,71.3882,71.6262,98000.0
2025-05-16 12:10:00,72.23,72.28,72.19,72.25,79916.0,71.6262,71.6758,71.5866,71.6461,79916.0
2025-05-16 12:20:00,72.25,72.41,72.24,72.36,73888.0,71.6461,71.8047,71.6361,71.7551,73888.0
2025-05-16 12:30:00,72.35,72.39,72.2,72.21,37926.0,71.7452,71.7849,71.5965,71.6064,37926.0
2025-05-16 12:40:00,72.21,72.23,72.08,72.08,34864.0,71.6064,71.6262,71.4775,71.4775,34864.0
2025-05-16 12:50:00,72.08,72.19,72.06,72.15,24692.0,71.4775,71.5866,71.4577,71.5469,24692.0
2025-05-16 13:00:00,72.16,72.25,72.15,72.2,23153.0,71.5568,71.6461,71.5469,71.5965,23153.0
2025-05-16 13:10:00,72.19,72.27,72.14,72.27,31484.0,71.5866,71.6659,71.537,71.6659,31484.0
2025-05-16 13:20:00,72.27,72.31,72.25,72.27,43640.0,71.6659,71.7056,71.6461,71.6659,43640.0
2025-05-16 13:30:00,72.27,72.36,72.26,72.27,64527.0,71.6659,71.7551,71.656,71.6659,64527.0
2025-05-16 13:40:00,72.26,72.3,72.18,72.22,28992.0,71.656,71.6956,71.5766,71.6163,28992.0
2025-05-16 13:50:00,72.22,72.28,72.22,72.25,33283.0,71.6163,71.6758,71.6163,71.6461,33283.0
2025-05-16 14:00:00,72.25,72.3,72.24,72.29,33549.0,71.6461,71.6956,71.6361,71.6857,33549.0
2025-05-16 14:10:00,72.29,72.29,72.22,72.28,30751.0,71.6857,71.6857,71.6163,71.6758,30751.0
2025-05-16 14:20:00,72.28,72.37,72.28,72.34,33844.0,71.6758,71.7651,71.6758,71.7353,33844.0
2025-05-16 14:30:00,72.33,72.39,72.33,72.36,31140.0,71.7254,71.7849,71.7254,71.7551,31140.0
2025-05-16 14:40:00,72.36,72.43,72.36,72.37,45309.0,71.7551,71.8246,71.7551,71.7651,45309.0
2025-05-16 14:50:00,72.35,72.47,72.34,72.43,54466.0,71.7452,71.8642,71.7353,71.8246,54466.0
2025-05-16 15:00:00,72.43,72.47,72.38,72.41,66571.0,71.8246,71.8642,71.775,71.8047,66571.0
2025-05-16 15:10:00,72.4,72.46,72.4,72.46,47862.0,71.7948,71.8543,71.7948,71.8543,47862.0
2025-05-16 15:20:00,72.45,72.48,72.34,72.4,27529.0,71.8444,71.8741,71.7353,71.7948,27529.0
2025-05-16 15:30:00,72.4,72.44,72.37,72.4,195711.0,71.7948,71.8345,71.7651,71.7948,195711.0
2025-05-16 15:40:00,72.39,72.46,72.34,72.36,66481.0,71.7849,71.8543,71.7353,71.7551,66481.0
2025-05-16 15:50:00,72.37,72.56,72.35,72.38,321272.0,71.7651,71.9535,71.7452,71.775,321272.0
2025-05-19 09:30:00,71.9,72.0,71.58,71.77,134575.0,71.299,71.3982,70.9817,71.1701,134575.0
2025-05-19 09:40:00,71.8,72.04,71.72,71.91,49043.0,71.1998,71.4378,71.1205,71.3089,49043.0
2025-05-19 09:50:00,71.93,72.02,71.71,71.76,76942.0,71.3287,71.418,71.1106,71.1602,76942.0
2025-05-19 10:00:00,71.76,71.9,71.63,71.79,69295.0,71.1602,71.299,71.0312,71.1899,69295.0
2025-05-19 10:10:00,71.78,71.85,71.64,71.85,54594.0,71.18,71.2494,71.0412,71.2494,54594.0
2025-05-19 10:20:00,71.85,72.13,71.84,72.12,49953.0,71.2494,71.5271,71.2395,71.5171,49953.0
2025-05-19 10:30:00,72.13,72.2,72.04,72.11,81284.0,71.5271,71.5965,71.4378,71.5072,81284.0
2025-05-19 10:40:00,72.09,72.16,71.99,72.02,75863.0,71.4874,71.5568,71.3882,71.418,75863.0
2025-05-19 10:50:00,72.01,72.02,71.78,71.82,45042.0,71.4081,71.418,71.18,71.2197,45042.0
2025-05-19 11:00:00,71.83,72.03,71.82,71.97,57871.0,71.2296,71.4279,71.2197,71.3684,57871.0
2025-05-19 11:10:00,71.97,72.03,71.87,71.92,68440.0,71.3684,71.4279,71.2692,71.3188,68440.0
2025-05-19 11:20:00,71.91,71.96,71.86,71.9,44936.0,71.3089,71.3585,71.2593,71.299,44936.0
2025-05-19 11:30:00,71.91,71.99,71.76,71.77,73298.0,71.3089,71.3882,71.1602,71.1701,73298.0
2025-05-19 11:40:00,71.78,71.99,71.78,71.94,28668.0,71.18,71.3882,71.18,71.3387,28668.0
2025-05-19 11:50:00,71.95,71.99,71.91,71.95,45807.0,71.3486,71.3882,71.3089,71.3486,45807.0
2025-05-19 12:00:00,71.96,72.02,71.92,72.02,35068.0,71.3585,71.418,71.3188,71.418,35068.0
2025-05-19 12:10:00,72.02,72.02,71.93,71.98,30746.0,71.418,71.418,71.3287,71.3783,30746.0
2025-05-19 12:20:00,71.98,72.05,71.93,71.94,64891.0,71.3783,71.4477,71.3287,71.3387,64891.0
2025-05-19 12:30:00,71.93,72.0,71.86,71.86,27324.0,71.3287,71.3982,71.2593,71.2593,27324.0
2025-05-19 12:40:00,71.85,71.96,71.81,71.95,55228.0,71.2494,71.3585,71.2097,71.3486,55228.0
2025-05-19 12:50:00,71.95,72.06,71.95,72.04,41354.0,71.3486,71.4577,71.3486,71.4378,41354.0
2025-05-19 13:00:00,72.04,72.08,71.95,72.02,65499.0,71.4378,71.4775,71.3486,71.418,65499.0
2025-05-19 13:10:00,72.01,72.11,71.98,72.01,81088.0,71.4081,71.5072,71.3783,71.4081,81088.0
2025-05-19 13:20:00,72.01,72.16,72.0,72.12,111517.0,71.4081,71.5568,71.3982,71.5171,111517.0
2025-05-19 13:30:00,72.13,72.17,72.08,72.1,64802.0,71.5271,71.5667,71.4775,71.4973,64802.0
2025-05-19 13:40:00,72.1,72.28,72.09,72.27,70515.0,71.4973,71.6758,71.4874,71.6659,70515.0
2025-05-19 13:50:00,72.27,72.37,72.13,72.16,75285.0,71.6659,71.7651,71.5271,71.5568,75285.0
2025-05-19 14:00:00,72.16,72.21,72.13,72.17,45030.0,71.5568,71.6064,71.5271,71.5667,45030.0
2025-05-19 14:10:00,72.17,72.21,72.13,72.15,44901.0,71.5667,71.6064,71.5271,71.5469,44901.0
2025-05-19 14:20:00,72.15,72.2,72.09,72.2,54118.0,71.5469,71.5965,71.4874,71.5965,54118.0
2025-05-19 14:30:00,72.2,72.2,72.09,72.11,32052.0,71.5965,71.5965,71.4874,71.5072,32052.0
2025-05-19 14:40:00,72.12,72.18,72.08,72.14,37912.0,71.5171,71.5766,71.4775,71.537,37912.0
2025-05-19 14:50:00,72.14,72.21,72.12,72.17,41432.0,71.537,71.6064,71.5171,71.5667,41432.0
2025-05-19 15:00:00,72.16,72.19,72.04,72.06,39806.0,71.5568,71.5866,71.4378,71.4577,39806.0
2025-05-19 15:10:00,72.05,72.07,71.96,72.0,51914.0,71.4477,71.4676,71.3585,71.3982,51914.0
2025-05-19 15:20:00,72.0,72.02,71.88,71.92,126083.0,71.3982,71.418,71.2792,71.3188,126083.0
2025-05-19 15:30:00,71.91,72.02,71.9,72.01,92805.0,71.3089,71.418,71.299,71.4081,92805.0
2025-05-19 15:40:00,72.02,72.12,72.0,72.08,94333.0,71.418,71.5171,71.3982,71.4775,94333.0
2025-05-19 15:50:00,72.09,72.29,72.04,72.23,358086.0,71.4874,71.6857,71.4378,71.6262,358086.0
2025-05-20 09:30:00,72.26,72.67,71.9,72.59,151094.0,71.656,72.0626,71.299,71.9832,151094.0
2025-05-20 09:40:00,72.6,72.78,72.59,72.63,107960.0,71.9931,72.1716,71.9832,72.0229,107960.0
2025-05-20 09:50:00,72.65,72.77,72.61,72.72,89396.0,72.0427,72.1617,72.0031,72.1121,89396.0
2025-05-20 10:00:00,72.71,72.77,72.6,72.62,43520.0,72.1022,72.1617,71.9931,72.013,43520.0
2025-05-20 10:10:00,72.63,72.72,72.46,72.49,64733.0,72.0229,72.1121,71.8543,71.8841,64733.0
2025-05-20 10:20:00,72.48,72.57,72.37,72.38,90541.0,71.8741,71.9634,71.7651,71.775,90541.0
2025-05-20 10:30:00,72.38,72.42,72.21,72.42,70409.0,71.775,71.8146,71.6064,71.8146,70409.0
2025-05-20 10:40:00,72.41,72.59,72.39,72.59,25469.0,71.8047,71.9832,71.7849,71.9832,25469.0
2025-05-20 10:50:00,72.59,72.63,72.49,72.53,29100.0,71.9832,72.0229,71.8841,71.9237,29100.0
2025-05-20 11:00:00,72.52,72.63,72.45,72.63,39276.0,71.9138,72.0229,71.8444,72.0229,39276.0
2025-05-20 11:10:00,72.64,72.77,72.6,72.75,15510.0,72.0328,72.1617,71.9931,72.1419,15510.0
2025-05-20 11:20:00,72.75,72.75,72.64,72.69,30194.0,72.1419,72.1419,72.0328,72.0824,30194.0
2025-05-20 11:30:00,72.67,72.67,72.53,72.59,21455.0,72.0626,72.0626,71.9237,71.9832,21455.0
2025-05-20 11:40:00,72.59,72.66,72.57,72.63,28411.0,71.9832,72.0526,71.9634,72.0229,28411.0
2025-05-20 11:50:00,72.63,72.75,72.63,72.72,19826.0,72.0229,72.1419,72.0229,72.1121,19826.0
2025-05-20 12:00:00,72.71,72.72,72.66,72.67,21625.0,72.1022,72.1121,72.0526,72.0626,21625.0
2025-05-20 12:10:00,72.67,72.68,72.58,72.61,32047.0,72.0626,72.0725,71.9733,72.0031,32047.0
2025-05-20 12:20:00,72.62,72.64,72.5,72.55,38971.0,72.013,72.0328,71.894,71.9436,38971.0
2025-05-20 12:30:00,72.55,72.62,72.53,72.6,14875.0,71.9436,72.013,71.9237,71.9931,14875.0
2025-05-20 12:40:00,72.6,72.65,72.55,72.6,14511.0,71.9931,72.0427,71.9436,71.9931,14511.0
2025-05-20 12:50:00,72.58,72.64,72.57,72.61,17462.0,71.9733,72.0328,71.9634,72.0031,17462.0
2025-05-20 13:00:00,72.61,72.65,72.6,72.65,21439.0,72.0031,72.0427,71.9931,72.0427,21439.0
2025-05-20 13:10:00,72.65,72.71,72.64,72.68,45919.0,72.0427,72.1022,72.0328,72.0725,45919.0
2025-05-20 13:20:00,72.69,72.69,72.59,72.63,58251.0,72.0824,72.0824,71.9832,72.0229,58251.0
2025-05-20 13:30:00,72.64,72.69,72.63,72.67,52194.0,72.0328,72.0824,72.0229,72.0626,52194.0
2025-05-20 13:40:00,72.67,72.69,72.59,72.65,51968.0,72.0626,72.0824,71.9832,72.0427,51968.0
2025-05-20 13:50:00,72.64,72.76,72.63,72.7,68832.0,72.0328,72.1518,72.0229,72.0923,68832.0
2025-05-20 14:00:00,72.7,72.7,72.62,72.67,10978.0,72.0923,72.0923,72.013,72.0626,10978.0
2025-05-20 14:10:00,72.68,72.68,72.62,72.65,23186.0,72.0725,72.0725,72.013,72.0427,23186.0
2025-05-20 14:20:00,72.65,72.7,72.55,72.55,30196.0,72.0427,72.0923,71.9436,71.9436,30196.0
2025-05-20 14:30:00,72.55,72.6,72.48,72.59,22434.0,71.9436,71.9931,71.8741,71.9832,22434.0
2025-05-20 14:40:00,72.58,72.62,72.52,72.58,25240.0,71.9733,72.013,71.9138,71.9733,25240.0
2025-05-20 14:50:00,72.58,72.61,72.49,72.49,23524.0,71.9733,72.0031,71.8841,71.8841,23524.0
2025-05-20 15:00:00,72.49,72.53,72.43,72.51,30556.0,71.8841,71.9237,71.8246,71.9039,30556.0
2025-05-20 15:10:00,72.51,72.53,72.47,72.51,29921.0,71.9039,71.9237,71.8642,71.9039,29921.0
2025-05-20 15:20:00,72.5,72.53,72.46,72.48,37668.0,71.894,71.9237,71.8543,71.8741,37668.0
2025-05-20 15:30:00,72.48,72.5,72.41,72.46,74100.0,71.8741,71.894,71.8047,71.8543,74100.0
2025-05-20 15:40:00,72.45,72.47,72.3,72.31,88226.0,71.8444,71.8642,71.6956,71.7056,88226.0
2025-05-20 15:50:00,72.3,72.37,72.17,72.31,339408.0,71.6956,71.7651,71.5667,71.7056,339408.0
2025-05-21 09:30:00,71.9,72.05,71.58,71.76,101894.0,71.299,71.4477,70.9817,71.1602,101894.0
2025-05-21 09:40:00,71.79,71.86,71.58,71.6,27465.0,71.1899,71.2593,70.9817,71.0015,27465.0
2025-05-21 09:50:00,71.57,71.62,71.4,71.44,26080.0,70.9717,71.0213,70.8032,70.8428,26080.0
2025-05-21 10:00:00,71.42,71.44,71.05,71.05,44321.0,70.823,70.8428,70.4561,70.4561,44321.0
2025-05-21 10:10:00,71.05,71.21,71.05,71.21,26141.0,70.4561,70.6148,70.4561,70.6148,26141.0
2025-05-21 10:20:00,71.21,71.21,70.88,70.89,37628.0,70.6148,70.6148,70.2875,70.2974,37628.0
2025-05-21 10:30:00,70.89,71.07,70.84,71.07,27587.0,70.2974,70.4759,70.2478,70.4759,27587.0
2025-05-21 10:40:00,71.07,71.1,70.67,70.77,40883.0,70.4759,70.5057,70.0793,70.1784,40883.0
2025-05-21 10:50:00,70.76,70.79,70.55,70.59,51858.0,70.1685,70.1983,69.9603,69.9999,51858.0
2025-05-21 11:00:00,70.59,70.8,70.5,70.79,41522.0,69.9999,70.2082,69.9107,70.1983,41522.0
2025-05-21 11:10:00,70.79,70.99,70.79,70.95,41483.0,70.1983,70.3966,70.1983,70.3569,41483.0
2025-05-21 11:20:00,70.96,70.98,70.69,70.69,32078.0,70.3668,70.3867,70.0991,70.0991,32078.0
2025-05-21 11:30:00,70.7,70.84,70.65,70.81,37488.0,70.109,70.2478,70.0594,70.2181,37488.0
2025-05-21 11:40:00,70.8,70.87,70.61,70.62,32653.0,70.2082,70.2776,70.0198,70.0297,32653.0
2025-05-21 11:50:00,70.6,70.63,70.47,70.49,26272.0,70.0099,70.0396,69.8809,69.9008,26272.0
2025-05-21 12:00:00,70.5,70.53,70.34,70.5,22995.0,69.9107,69.9404,69.752,69.9107,22995.0
2025-05-21 12:10:00,70.51,70.54,70.35,70.44,52866.0,69.9206,69.9504,69.7619,69.8512,52866.0
2025-05-21 12:20:00,70.44,70.47,70.41,70.47,34210.0,69.8512,69.8809,69.8214,69.8809,34210.0
2025-05-21 12:30:00,70.46,70.58,70.46,70.55,27014.0,69.871,69.99,69.871,69.9603,27014.0
2025-05-21 12:40:00,70.53,70.58,70.5,70.51,24045.0,69.9404,69.99,69.9107,69.9206,24045.0
2025-05-21 12:50:00,70.52,70.6,70.49,70.5,22994.0,69.9305,70.0099,69.9008,69.9107,22994.0
2025-05-21 13:00:00,70.51,70.61,70.49,70.53,22737.0,69.9206,70.0198,69.9008,69.9404,22737.0
2025-05-21 13:10:00,70.54,70.55,70.39,70.45,22751.0,69.9504,69.9603,69.8016,69.8611,22751.0
2025-05-21 13:20:00,70.45,70.57,70.4,70.57,31613.0,69.8611,69.9801,69.8115,69.9801,31613.0
2025-05-21 13:30:00,70.54,70.74,70.39,70.71,139448.0,69.9504,70.1487,69.8016,70.1189,139448.0
2025-05-21 13:40:00,70.7,70.7,70.36,70.38,30270.0,70.109,70.109,69.7719,69.7917,30270.0
2025-05-21 13:50:00,70.35,70.39,70.26,70.32,34534.0,69.7619,69.8016,69.6727,69.7322,34534.0
2025-05-21 14:00:00,70.33,70.33,70.13,70.14,22937.0,69.7421,69.7421,69.5438,69.5537,22937.0
2025-05-21 14:10:00,70.13,70.16,70.04,70.09,84297.0,69.5438,69.5735,69.4545,69.5041,84297.0
2025-05-21 14:20:00,70.1,70.22,70.05,70.1,63029.0,69.514,69.633,69.4645,69.514,63029.0
2025-05-21 14:30:00,70.1,70.17,70.07,70.09,95858.0,69.514,69.5834,69.4843,69.5041,95858.0
2025-05-21 14:40:00,70.1,70.14,69.93,69.95,37117.0,69.514,69.5537,69.3455,69.3653,37117.0
2025-05-21 14:50:00,69.95,70.0,69.9,69.95,64416.0,69.3653,69.4149,69.3157,69.3653,64416.0
2025-05-21 15:00:00,69.95,69.96,69.86,69.95,53073.0,69.3653,69.3752,69.276,69.3653,53073.0
2025-05-21 15:10:00,69.94,70.08,69.93,70.03,98849.0,69.3554,69.4942,69.3455,69.4446,98849.0
2025-05-21 15:20:00,70.04,70.05,69.96,69.98,77586.0,69.4545,69.4645,69.3752,69.395,77586.0
2025-05-21 15:30:00,69.98,70.16,69.97,70.12,100962.0,69.395,69.5735,69.3851,69.5339,100962.0
2025-05-21 15:40:00,70.13,70.23,70.08,70.15,144656.0,69.5438,69.6429,69.4942,69.5636,144656.0
2025-05-21 15:50:00,70.15,70.2,69.88,69.91,382264.0,69.5636,69.6132,69.2959,69.3256,382264.0
2025-05-22 09:30:00,69.84,69.93,68.56,68.79,207326.0,69.2562,69.3455,67.9869,68.215,207326.0
2025-05-22 09:40:00,68.76,68.94,68.49,68.62,181930.0,68.1852,68.3637,67.9175,68.0464,181930.0
2025-05-22 09:50:00,68.63,68.87,68.58,68.87,84763.0,68.0563,68.2943,68.0067,68.2943,84763.0
2025-05-22 10:00:00,68.88,69.13,68.87,68.95,60190.0,68.3042,68.5521,68.2943,68.3736,60190.0
2025-05-22 10:10:00,68.96,69.12,68.93,69.1,78438.0,68.3836,68.5422,68.3538,68.5224,78438.0
2025-05-22 10:20:00,69.12,69.12,68.86,69.0,40239.0,68.5422,68.5422,68.2844,68.4232,40239.0
2025-05-22 10:30:00,69.0,69.12,68.74,68.79,69961.0,68.4232,68.5422,68.1654,68.215,69961.0
2025-05-22 10:40:00,68.79,69.23,68.79,69.2,72334.0,68.215,68.6513,68.215,68.6216,72334.0
2025-05-22 10:50:00,69.22,69.5,69.21,69.45,29682.0,68.6414,68.919,68.6315,68.8695,29682.0
2025-05-22 11:00:00,69.47,69.54,69.4,69.4,39242.0,68.8893,68.9587,68.8199,68.8199,39242.0
2025-05-22 11:10:00,69.4,69.54,69.37,69.54,19067.0,68.8199,68.9587,68.7901,68.9587,19067.0
2025-05-22 11:20:00,69.54,69.63,69.49,69.57,28484.0,68.9587,69.048,68.9091,68.9885,28484.0
2025-05-22 11:30:00,69.55,69.79,69.53,69.75,24015.0,68.9686,69.2066,68.9488,69.167,24015.0
2025-05-22 11:40:00,69.75,69.84,69.7,69.83,26914.0,69.167,69.2562,69.1174,69.2463,26914.0
2025-05-22 11:50:00,69.83,69.95,69.8,69.82,41353.0,69.2463,69.3653,69.2165,69.2364,41353.0
2025-05-22 12:00:00,69.82,69.88,69.74,69.82,24012.0,69.2364,69.2959,69.157,69.2364,24012.0
2025-05-22 12:10:00,69.82,69.93,69.82,69.86,18904.0,69.2364,69.3455,69.2364,69.276,18904.0
2025-05-22 12:20:00,69.85,69.94,69.68,69.68,42683.0,69.2661,69.3554,69.0975,69.0975,42683.0
2025-05-22 12:30:00,69.7,69.77,69.66,69.68,24004.0,69.1174,69.1868,69.0777,69.0975,24004.0
2025-05-22 12:40:00,69.68,69.73,69.61,69.64,28072.0,69.0975,69.1471,69.0281,69.0579,28072.0
2025-05-22 12:50:00,69.63,69.64,69.54,69.54,35712.0,69.048,69.0579,68.9587,68.9587,35712.0
2025-05-22 13:00:00,69.55,69.58,69.4,69.51,27063.0,68.9686,68.9984,68.8199,68.929,27063.0
2025-05-22 13:10:00,69.52,69.68,69.51,69.67,19470.0,68.9389,69.0975,68.929,69.0876,19470.0
2025-05-22 13:20:00,69.68,69.83,69.68,69.81,16843.0,69.0975,69.2463,69.0975,69.2265,16843.0
2025-05-22 13:30:00,69.8,69.81,69.74,69.79,20655.0,69.2165,69.2265,69.157,69.2066,20655.0
2025-05-22 13:40:00,69.79,69.84,69.76,69.79,23950.0,69.2066,69.2562,69.1769,69.2066,23950.0
2025-05-22 13:50:00,69.79,69.84,69.73,69.74,15934.0,69.2066,69.2562,69.1471,69.157,15934.0
2025-05-22 14:00:00,69.75,69.86,69.72,69.81,12212.0,69.167,69.276,69.1372,69.2265,12212.0
2025-05-22 14:10:00,69.81,69.9,69.78,69.87,21897.0,69.2265,69.3157,69.1967,69.286,21897.0
2025-05-22 14:20:00,69.87,69.94,69.8,69.8,21809.0,69.286,69.3554,69.2165,69.2165,21809.0
2025-05-22 14:30:00,69.79,69.84,69.74,69.75,34537.0,69.2066,69.2562,69.157,69.167,34537.0
2025-05-22 14:40:00,69.77,69.79,69.69,69.69,17214.0,69.1868,69.2066,69.1075,69.1075,17214.0
2025-05-22 14:50:00,69.69,69.82,69.67,69.81,27534.0,69.1075,69.2364,69.0876,69.2265,27534.0
2025-05-22 15:00:00,69.81,69.86,69.64,69.67,91305.0,69.2265,69.276,69.0579,69.0876,91305.0
2025-05-22 15:10:00,69.69,69.72,69.63,69.72,28277.0,69.1075,69.1372,69.048,69.1372,28277.0
2025-05-22 15:20:00,69.72,69.81,69.66,69.77,51611.0,69.1372,69.2265,69.0777,69.1868,51611.0
2025-05-22 15:30:00,69.78,69.78,69.57,69.59,71755.0,69.1967,69.1967,68.9885,69.0083,71755.0
2025-05-22 15:40:00,69.59,69.61,69.53,69.55,57786.0,69.0083,69.0281,68.9488,68.9686,57786.0
2025-05-22 15:50:00,69.55,69.55,69.12,69.2,479873.0,68.9686,68.9686,68.5422,68.6216,479873.0
2025-05-23 09:30:00,69.43,69.75,68.71,68.71,75849.0,68.8496,69.167,68.1357,68.1357,75849.0
2025-05-23 09:40:00,68.74,68.9,68.67,68.87,38061.0,68.1654,68.3241,68.096,68.2943,38061.0
2025-05-23 09:50:00,68.9,68.9,68.56,68.77,25506.0,68.3241,68.3241,67.9869,68.1952,25506.0
2025-05-23 10:00:00,68.75,68.94,68.69,68.69,44421.0,68.1753,68.3637,68.1158,68.1158,44421.0
2025-05-23 10:10:00,68.69,68.81,68.65,68.77,32437.0,68.1158,68.2348,68.0762,68.1952,32437.0
2025-05-23 10:20:00,68.77,68.87,68.75,68.77,24407.0,68.1952,68.2943,68.1753,68.1952,24407.0
2025-05-23 10:30:00,68.76,68.82,68.63,68.74,32241.0,68.1852,68.2447,68.0563,68.1654,32241.0
2025-05-23 10:40:00,68.76,68.79,68.69,68.75,53987.0,68.1852,68.215,68.1158,68.1753,53987.0
2025-05-23 10:50:00,68.74,68.74,68.59,68.71,31169.0,68.1654,68.1654,68.0167,68.1357,31169.0
2025-05-23 11:00:00,68.73,68.86,68.69,68.86,53777.0,68.1555,68.2844,68.1158,68.2844,53777.0
2025-05-23 11:10:00,68.87,68.95,68.83,68.89,64474.0,68.2943,68.3736,68.2547,68.3141,64474.0
2025-05-23 11:20:00,68.89,68.96,68.81,68.88,32341.0,68.3141,68.3836,68.2348,68.3042,32341.0
2025-05-23 11:30:00,68.88,69.1,68.85,69.07,42371.0,68.3042,68.5224,68.2745,68.4926,42371.0
2025-05-23 11:40:00,69.07,69.18,69.07,69.16,30625.0,68.4926,68.6017,68.4926,68.5819,30625.0
2025-05-23 11:50:00,69.18,69.18,68.98,69.03,47379.0,68.6017,68.6017,68.4034,68.453,47379.0
2025-05-23 12:00:00,69.03,69.09,68.96,68.99,38565.0,68.453,68.5125,68.3836,68.4133,38565.0
2025-05-23 12:10:00,68.98,69.04,68.97,68.99,13701.0,68.4034,68.4629,68.3935,68.4133,13701.0
2025-05-23 12:20:00,68.98,69.11,68.98,69.08,33798.0,68.4034,68.5323,68.4034,68.5026,33798.0
2025-05-23 12:30:00,69.08,69.22,69.03,69.16,29068.0,68.5026,68.6414,68.453,68.5819,29068.0
2025-05-23 12:40:00,69.16,69.17,69.08,69.12,52021.0,68.5819,68.5918,68.5026,68.5422,52021.0
2025-05-23 12:50:00,69.13,69.17,69.08,69.11,32146.0,68.5521,68.5918,68.5026,68.5323,32146.0
2025-05-23 13:00:00,69.11,69.21,69.11,69.19,23405.0,68.5323,68.6315,68.5323,68.6116,23405.0
2025-05-23 13:10:00,69.19,69.32,69.18,69.29,22095.0,68.6116,68.7406,68.6017,68.7108,22095.0
2025-05-23 13:20:00,69.29,69.43,69.29,69.4,23843.0,68.7108,68.8496,68.7108,68.8199,23843.0
2025-05-23 13:30:00,69.38,69.43,69.34,69.41,16745.0,68.8001,68.8496,68.7604,68.8298,16745.0
2025-05-23 13:40:00,69.42,69.51,69.37,69.48,32302.0,68.8397,68.929,68.7901,68.8992,32302.0
2025-05-23 13:50:00,69.47,69.55,69.44,69.47,23562.0,68.8893,68.9686,68.8596,68.8893,23562.0
2025-05-23 14:00:00,69.46,69.57,69.46,69.53,26169.0,68.8794,68.9885,68.8794,68.9488,26169.0
2025-05-23 14:10:00,69.51,69.61,69.46,69.49,25896.0,68.929,69.0281,68.8794,68.9091,25896.0
2025-05-23 14:20:00,69.49,69.58,69.44,69.53,17996.0,68.9091,68.9984,68.8596,68.9488,17996.0
2025-05-23 14:30:00,69.56,69.73,69.55,69.65,28407.0,68.9785,69.1471,68.9686,69.0678,28407.0
2025-05-23 14:40:00,69.66,69.71,69.63,69.65,25390.0,69.0777,69.1273,69.048,69.0678,25390.0
2025-05-23 14:50:00,69.67,69.7,69.62,69.65,21098.0,69.0876,69.1174,69.038,69.0678,21098.0
2025-05-23 15:00:00,69.65,69.68,69.61,69.67,24537.0,69.0678,69.0975,69.0281,69.0876,24537.0
2025-05-23 15:10:00,69.66,69.71,69.58,69.58,23579.0,69.0777,69.1273,68.9984,68.9984,23579.0
2025-05-23 15:20:00,69.58,69.6,69.51,69.52,29189.0,68.9984,69.0182,68.929,68.9389,29189.0
2025-05-23 15:30:00,69.52,69.7,69.49,69.7,72865.0,68.9389,69.1174,68.9091,69.1174,72865.0
2025-05-23 15:40:00,69.7,69.82,69.69,69.73,77760.0,69.1174,69.2364,69.1075,69.1471,77760.0
2025-05-23 15:50:00,69.74,69.82,69.67,69.72,287282.0,69.157,69.2364,69.0876,69.1372,287282.0
2025-05-27 09:30:00,70.21,70.39,69.5,69.59,62941.0,69.6231,69.8016,68.919,69.0083,62941.0
2025-05-27 09:40:00,69.6,69.85,69.55,69.83,24166.0,69.0182,69.2661,68.9686,69.2463,24166.0
2025-05-27 09:50:00,69.81,69.82,69.52,69.72,60656.0,69.2265,69.2364,68.9389,69.1372,60656.0
2025-05-27 10:00:00,69.69,69.94,69.68,69.72,37557.0,69.1075,69.3554,69.0975,69.1372,37557.0
2025-05-27 10:10:00,69.7,69.72,69.5,69.57,33320.0,69.1174,69.1372,68.919,68.9885,33320.0
2025-05-27 10:20:00,69.58,69.79,69.57,69.69,17669.0,68.9984,69.2066,68.9885,69.1075,17669.0
2025-05-27 10:30:00,69.71,69.77,69.65,69.71,18915.0,69.1273,69.1868,69.0678,69.1273,18915.0
2025-05-27 10:40:00,69.72,69.88,69.7,69.87,16658.0,69.1372,69.2959,69.1174,69.286,16658.0
2025-05-27 10:50:00,69.85,70.03,69.82,69.95,22047.0,69.2661,69.4446,69.2364,69.3653,22047.0
2025-05-27 11:00:00,69.94,69.94,69.83,69.88,26304.0,69.3554,69.3554,69.2463,69.2959,26304.0
2025-05-27 11:10:00,69.89,70.04,69.88,69.96,43194.0,69.3058,69.4545,69.2959,69.3752,43194.0
2025-05-27 11:20:00,69.98,70.0,69.9,69.93,21699.0,69.395,69.4149,69.3157,69.3455,21699.0
2025-05-27 11:30:00,69.92,69.96,69.8,69.88,17653.0,69.3355,69.3752,69.2165,69.2959,17653.0
2025-05-27 11:40:00,69.87,69.9,69.84,69.84,13641.0,69.286,69.3157,69.2562,69.2562,13641.0
2025-05-27 11:50:00,69.83,69.89,69.8,69.8,15580.0,69.2463,69.3058,69.2165,69.2165,15580.0
2025-05-27 12:00:00,69.8,69.93,69.8,69.89,19218.0,69.2165,69.3455,69.2165,69.3058,19218.0
2025-05-27 12:10:00,69.88,69.88,69.73,69.75,14146.0,69.2959,69.2959,69.1471,69.167,14146.0
2025-05-27 12:20:00,69.76,69.82,69.74,69.81,13952.0,69.1769,69.2364,69.157,69.2265,13952.0
2025-05-27 12:30:00,69.82,69.86,69.75,69.86,12252.0,69.2364,69.276,69.167,69.276,12252.0
2025-05-27 12:40:00,69.87,69.89,69.84,69.87,13388.0,69.286,69.3058,69.2562,69.286,13388.0
2025-05-27 12:50:00,69.87,69.89,69.84,69.88,10256.0,69.286,69.3058,69.2562,69.2959,10256.0
2025-05-27 13:00:00,69.89,69.91,69.8,69.81,12415.0,69.3058,69.3256,69.2165,69.2265,12415.0
2025-05-27 13:10:00,69.83,69.83,69.73,69.74,17376.0,69.2463,69.2463,69.1471,69.157,17376.0
2025-05-27 13:20:00,69.75,69.83,69.71,69.82,23725.0,69.167,69.2463,69.1273,69.2364,23725.0
2025-05-27 13:30:00,69.81,69.84,69.73,69.78,24677.0,69.2265,69.2562,69.1471,69.1967,24677.0
2025-05-27 13:40:00,69.79,69.83,69.77,69.82,15717.0,69.2066,69.2463,69.1868,69.2364,15717.0
2025-05-27 13:50:00,69.81,69.97,69.81,69.97,9765.0,69.2265,69.3851,69.2265,69.3851,9765.0
2025-05-27 14:00:00,69.95,69.97,69.89,69.94,16027.0,69.3653,69.3851,69.3058,69.3554,16027.0
2025-05-27 14:10:00,69.95,70.05,69.93,70.03,22443.0,69.3653,69.4645,69.3455,69.4446,22443.0
2025-05-27 14:20:00,70.04,70.09,70.03,70.06,15958.0,69.4545,69.5041,69.4446,69.4744,15958.0
2025-05-27 14:30:00,70.05,70.11,70.04,70.09,13200.0,69.4645,69.524,69.4545,69.5041,13200.0
2025-05-27 14:40:00,70.1,70.14,70.06,70.07,19326.0,69.514,69.5537,69.4744,69.4843,19326.0
2025-05-27 14:50:00,70.07,70.14,70.06,70.11,19886.0,69.4843,69.5537,69.4744,69.524,19886.0
2025-05-27 15:00:00,70.1,70.13,70.07,70.13,18119.0,69.514,69.5438,69.4843,69.5438,18119.0
2025-05-27 15:10:00,70.12,70.14,70.05,70.11,24782.0,69.5339,69.5537,69.4645,69.524,24782.0
2025-05-27 15:20:00,70.11,70.13,70.04,70.11,26493.0,69.524,69.5438,69.4545,69.524,26493.0
2025-05-27 15:30:00,70.11,70.16,70.07,70.15,46085.0,69.524,69.5735,69.4843,69.5636,46085.0
2025-05-27 15:40:00,70.15,70.16,69.94,69.96,29510.0,69.5636,69.5735,69.3554,69.3752,29510.0
2025-05-27 15:50:00,69.96,69.98,69.76,69.81,151496.0,69.3752,69.395,69.1769,69.2265,151496.0
2025-05-28 09:30:00,69.78,69.87,69.4,69.42,49007.0,69.1967,69.286,68.8199,68.8397,49007.0
2025-05-28 09:40:00,69.37,69.62,69.37,69.61,15745.0,68.7901,69.038,68.7901,69.0281,15745.0
2025-05-28 09:50:00,69.61,69.64,69.38,69.5,18094.0,69.0281,69.0579,68.8001,68.919,18094.0
2025-05-28 10:00:00,69.5,69.56,69.3,69.33,19149.0,68.919,68.9785,68.7207,68.7505,19149.0
2025-05-28 10:10:00,69.32,69.44,69.27,69.38,17962.0,68.7406,68.8596,68.691,68.8001,17962.0
2025-05-28 10:20:00,69.38,69.51,69.33,69.34,12090.0,68.8001,68.929,68.7505,68.7604,12090.0
2025-05-28 10:30:00,69.35,69.52,69.27,69.28,15391.0,68.7703,68.9389,68.691,68.7009,15391.0
2025-05-28 10:40:00,69.26,69.31,69.2,69.22,14169.0,68.6811,68.7306,68.6216,68.6414,14169.0
2025-05-28 10:50:00,69.22,69.35,69.18,69.34,17389.0,68.6414,68.7703,68.6017,68.7604,17389.0
2025-05-28 11:00:00,69.34,69.43,69.29,69.29,26073.0,68.7604,68.8496,68.7108,68.7108,26073.0
2025-05-28 11:10:00,69.29,69.3,69.0,69.07,25438.0,68.7108,68.7207,68.4232,68.4926,25438.0
2025-05-28 11:20:00,69.08,69.18,69.01,69.02,22252.0,68.5026,68.6017,68.4331,68.4431,22252.0
2025-05-28 11:30:00,69.02,69.04,68.92,68.96,14422.0,68.4431,68.4629,68.3439,68.3836,14422.0
2025-05-28 11:40:00,68.98,68.98,68.72,68.85,18781.0,68.4034,68.4034,68.1456,68.2745,18781.0
2025-05-28 11:50:00,68.89,68.92,68.84,68.87,16914.0,68.3141,68.3439,68.2646,68.2943,16914.0
2025-05-28 12:00:00,68.88,68.93,68.77,68.86,11118.0,68.3042,68.3538,68.1952,68.2844,11118.0
2025-05-28 12:10:00,68.85,68.93,68.84,68.86,11188.0,68.2745,68.3538,68.2646,68.2844,11188.0
2025-05-28 12:20:00,68.85,68.87,68.79,68.79,9793.0,68.2745,68.2943,68.215,68.215,9793.0
2025-05-28 12:30:00,68.8,68.89,68.79,68.82,6703.0,68.2249,68.3141,68.215,68.2447,6703.0
2025-05-28 12:40:00,68.8,68.97,68.77,68.95,7829.0,68.2249,68.3935,68.1952,68.3736,7829.0
2025-05-28 12:50:00,68.95,68.95,68.87,68.9,7769.0,68.3736,68.3736,68.2943,68.3241,7769.0
2025-05-28 13:00:00,68.92,68.93,68.88,68.9,6684.0,68.3439,68.3538,68.3042,68.3241,6684.0
2025-05-28 13:10:00,68.91,68.97,68.89,68.91,13117.0,68.334,68.3935,68.3141,68.334,13117.0
2025-05-28 13:20:00,68.91,68.91,68.83,68.85,8874.0,68.334,68.334,68.2547,68.2745,8874.0
2025-05-28 13:30:00,68.86,68.87,68.71,68.78,12821.0,68.2844,68.2943,68.1357,68.2051,12821.0
2025-05-28 13:40:00,68.78,68.83,68.74,68.8,12854.0,68.2051,68.2547,68.1654,68.2249,12854.0
2025-05-28 13:50:00,68.8,68.84,68.74,68.76,11754.0,68.2249,68.2646,68.1654,68.1852,11754.0
2025-05-28 14:00:00,68.77,68.89,68.77,68.8,22782.0,68.1952,68.3141,68.1952,68.2249,22782.0
2025-05-28 14:10:00,68.8,68.82,68.73,68.76,14971.0,68.2249,68.2447,68.1555,68.1852,14971.0
2025-05-28 14:20:00,68.75,68.87,68.71,68.86,16640.0,68.1753,68.2943,68.1357,68.2844,16640.0
2025-05-28 14:30:00,68.88,68.94,68.77,68.78,12403.0,68.3042,68.3637,68.1952,68.2051,12403.0
2025-05-28 14:40:00,68.78,68.82,68.76,68.79,12369.0,68.2051,68.2447,68.1852,68.215,12369.0
2025-05-28 14:50:00,68.79,68.86,68.62,68.85,31803.0,68.215,68.2844,68.0464,68.2745,31803.0
2025-05-28 15:00:00,68.84,68.98,68.82,68.95,49509.0,68.2646,68.4034,68.2447,68.3736,49509.0
2025-05-28 15:10:00,68.95,68.98,68.81,68.91,35335.0,68.3736,68.4034,68.2348,68.334,35335.0
2025-05-28 15:20:00,68.91,68.99,68.89,68.97,23441.0,68.334,68.4133,68.3141,68.3935,23441.0
2025-05-28 15:30:00,68.96,68.96,68.85,68.93,36843.0,68.3836,68.3836,68.2745,68.3538,36843.0
2025-05-28 15:40:00,68.93,69.0,68.9,68.9,47740.0,68.3538,68.4232,68.3241,68.3241,47740.0
2025-05-28 15:50:00,68.89,68.99,68.81,68.92,151682.0,68.3141,68.4133,68.2348,68.3439,151682.0
2025-05-29 09:30:00,68.98,69.11,68.63,69.1,58731.0,68.4034,68.5323,68.0563,68.5224,58731.0
2025-05-29 09:40:00,69.11,69.38,69.04,69.35,24836.0,68.5323,68.8001,68.4629,68.7703,24836.0
2025-05-29 09:50:00,69.33,69.33,69.13,69.26,15898.0,68.7505,68.7505,68.5521,68.6811,15898.0
2025-05-29 10:00:00,69.23,69.52,69.22,69.5,23459.0,68.6513,68.9389,68.6414,68.919,23459.0
2025-05-29 10:10:00,69.52,69.66,69.3,69.34,15552.0,68.9389,69.0777,68.7207,68.7604,15552.0
2025-05-29 10:20:00,69.33,69.61,69.33,69.4,16775.0,68.7505,69.0281,68.7505,68.8199,16775.0
2025-05-29 10:30:00,69.37,69.45,69.24,69.38,10791.0,68.7901,68.8695,68.6612,68.8001,10791.0
2025-05-29 10:40:00,69.32,69.43,69.29,69.35,22653.0,68.7406,68.8496,68.7108,68.7703,22653.0
2025-05-29 10:50:00,69.38,69.47,69.33,69.43,18945.0,68.8001,68.8893,68.7505,68.8496,18945.0
2025-05-29 11:00:00,69.42,69.45,69.28,69.41,17967.0,68.8397,68.8695,68.7009,68.8298,17967.0
2025-05-29 11:10:00,69.41,69.44,69.23,69.24,15218.0,68.8298,68.8596,68.6513,68.6612,15218.0
2025-05-29 11:20:00,69.25,69.4,69.23,69.39,15948.0,68.6711,68.8199,68.6513,68.81,15948.0
2025-05-29 11:30:00,69.41,69.41,69.26,69.29,9330.0,68.8298,68.8298,68.6811,68.7108,9330.0
2025-05-29 11:40:00,69.28,69.28,69.16,69.22,15617.0,68.7009,68.7009,68.5819,68.6414,15617.0
2025-05-29 11:50:00,69.22,69.35,69.2,69.26,13290.0,68.6414,68.7703,68.6216,68.6811,13290.0
2025-05-29 12:00:00,69.31,69.4,69.21,69.37,10391.0,68.7306,68.8199,68.6315,68.7901,10391.0
2025-05-29 12:10:00,69.37,69.51,69.32,69.43,17205.0,68.7901,68.929,68.7406,68.8496,17205.0
2025-05-29 12:20:00,69.45,69.46,69.26,69.33,57984.0,68.8695,68.8794,68.6811,68.7505,57984.0
2025-05-29 12:30:00,69.34,69.4,69.33,69.39,7507.0,68.7604,68.8199,68.7505,68.81,7507.0
2025-05-29 12:40:00,69.38,69.4,69.34,69.34,12708.0,68.8001,68.8199,68.7604,68.7604,12708.0
2025-05-29 12:50:00,69.34,69.44,69.34,69.41,13522.0,68.7604,68.8596,68.7604,68.8298,13522.0
2025-05-29 13:00:00,69.41,69.47,69.35,69.38,14732.0,68.8298,68.8893,68.7703,68.8001,14732.0
2025-05-29 13:10:00,69.37,69.5,69.36,69.47,7682.0,68.7901,68.919,68.7802,68.8893,7682.0
2025-05-29 13:20:00,69.46,69.53,69.46,69.49,8438.0,68.8794,68.9488,68.8794,68.9091,8438.0
2025-05-29 13:30:00,69.49,69.51,69.38,69.47,13554.0,68.9091,68.929,68.8001,68.8893,13554.0
2025-05-29 13:40:00,69.47,69.58,69.47,69.55,10566.0,68.8893,68.9984,68.8893,68.9686,10566.0
2025-05-29 13:50:00,69.56,69.6,69.48,69.5,8152.0,68.9785,69.0182,68.8992,68.919,8152.0
2025-05-29 14:00:00,69.48,69.55,69.48,69.49,6483.0,68.8992,68.9686,68.8992,68.9091,6483.0
2025-05-29 14:10:00,69.48,69.48,69.37,69.41,17335.0,68.8992,68.8992,68.7901,68.8298,17335.0
2025-05-29 14:20:00,69.43,69.5,69.43,69.47,7099.0,68.8496,68.919,68.8496,68.8893,7099.0
2025-05-29 14:30:00,69.46,69.59,69.46,69.59,8608.0,68.8794,69.0083,68.8794,69.0083,8608.0
2025-05-29 14:40:00,69.59,69.68,69.59,69.68,13856.0,69.0083,69.0975,69.0083,69.0975,13856.0
2025-05-29 14:50:00,69.69,69.71,69.6,69.65,20614.0,69.1075,69.1273,69.0182,69.0678,20614.0
2025-05-29 15:00:00,69.63,69.71,69.6,69.62,37527.0,69.048,69.1273,69.0182,69.038,37527.0
2025-05-29 15:10:00,69.62,69.65,69.55,69.58,47164.0,69.038,69.0678,68.9686,68.9984,47164.0
2025-05-29 15:20:00,69.59,69.65,69.49,69.51,27820.0,69.0083,69.0678,68.9091,68.929,27820.0
2025-05-29 15:30:00,69.51,69.57,69.35,69.37,46358.0,68.929,68.9885,68.7703,68.7901,46358.0
2025-05-29 15:40:00,69.38,69.48,69.35,69.46,62997.0,68.8001,68.8992,68.7703,68.8794,62997.0
2025-05-29 15:50:00,69.46,69.53,69.4,69.47,163473.0,68.8794,68.9488,68.8199,68.8893,163473.0
2025-05-30 09:30:00,69.53,69.82,69.36,69.69,48643.0,68.9488,69.2364,68.7802,69.1075,48643.0
2025-05-30 09:40:00,69.66,69.85,69.54,69.58,33242.0,69.0777,69.2661,68.9587,68.9984,33242.0
2025-05-30 09:50:00,69.56,69.87,69.56,69.81,9588.0,68.9785,69.286,68.9785,69.2265,9588.0
2025-05-30 10:00:00,69.83,69.93,69.81,69.89,25525.0,69.2463,69.3455,69.2265,69.3058,25525.0
2025-05-30 10:10:00,69.91,69.95,69.75,69.95,19069.0,69.3256,69.3653,69.167,69.3653,19069.0
2025-05-30 10:20:00,69.96,69.96,69.76,69.8,25463.0,69.3752,69.3752,69.1769,69.2165,25463.0
2025-05-30 10:30:00,69.8,69.95,69.79,69.85,16552.0,69.2165,69.3653,69.2066,69.2661,16552.0
2025-05-30 10:40:00,69.84,69.84,69.7,69.81,18691.0,69.2562,69.2562,69.1174,69.2265,18691.0
2025-05-30 10:50:00,69.83,69.83,69.68,69.7,18335.0,69.2463,69.2463,69.0975,69.1174,18335.0
2025-05-30 11:00:00,69.69,69.87,69.69,69.87,7247.0,69.1075,69.286,69.1075,69.286,7247.0
2025-05-30 11:10:00,69.83,69.9,69.75,69.79,12942.0,69.2463,69.3157,69.167,69.2066,12942.0
2025-05-30 11:20:00,69.8,69.83,69.76,69.77,9446.0,69.2165,69.2463,69.1769,69.1868,9446.0
2025-05-30 11:30:00,69.78,69.9,69.77,69.89,13658.0,69.1967,69.3157,69.1868,69.3058,13658.0
2025-05-30 11:40:00,69.89,69.9,69.67,69.69,14867.0,69.3058,69.3157,69.0876,69.1075,14867.0
2025-05-30 11:50:00,69.69,69.72,69.63,69.65,17494.0,69.1075,69.1372,69.048,69.0678,17494.0
2025-05-30 12:00:00,69.67,69.83,69.67,69.82,13616.0,69.0876,69.2463,69.0876,69.2364,13616.0
2025-05-30 12:10:00,69.82,69.88,69.67,69.72,17221.0,69.2364,69.2959,69.0876,69.1372,17221.0
2025-05-30 12:20:00,69.73,69.8,69.58,69.65,20267.0,69.1471,69.2165,68.9984,69.0678,20267.0
2025-05-30 12:30:00,69.67,69.89,69.62,69.88,17611.0,69.0876,69.3058,69.038,69.2959,17611.0
2025-05-30 12:40:00,69.85,69.87,69.75,69.77,14340.0,69.2661,69.286,69.167,69.1868,14340.0
2025-05-30 12:50:00,69.77,69.88,69.76,69.86,26944.0,69.1868,69.2959,69.1769,69.276,26944.0
2025-05-30 13:00:00,69.87,69.9,69.83,69.88,21859.0,69.286,69.3157,69.2463,69.2959,21859.0
2025-05-30 13:10:00,69.84,70.0,69.82,70.0,22287.0,69.2562,69.4149,69.2364,69.4149,22287.0
2025-05-30 13:20:00,69.99,70.01,69.93,69.99,26142.0,69.405,69.4248,69.3455,69.405,26142.0
2025-05-30 13:30:00,69.99,70.02,69.92,69.92,25166.0,69.405,69.4347,69.3355,69.3355,25166.0
2025-05-30 13:40:00,69.94,69.94,69.85,69.91,23101.0,69.3554,69.3554,69.2661,69.3256,23101.0
2025-05-30 13:50:00,69.95,69.99,69.93,69.93,16494.0,69.3653,69.405,69.3455,69.3455,16494.0
2025-05-30 14:00:00,69.98,70.14,69.98,70.12,11879.0,69.395,69.5537,69.395,69.5339,11879.0
2025-05-30 14:10:00,70.12,70.17,70.1,70.13,12914.0,69.5339,69.5834,69.514,69.5438,12914.0
2025-05-30 14:20:00,70.13,70.19,70.1,70.13,20271.0,69.5438,69.6033,69.514,69.5438,20271.0
2025-05-30 14:30:00,70.15,70.24,70.15,70.23,31652.0,69.5636,69.6529,69.5636,69.6429,31652.0
2025-05-30 14:40:00,70.23,70.33,70.19,70.32,33753.0,69.6429,69.7421,69.6033,69.7322,33753.0
2025-05-30 14:50:00,70.32,70.37,70.31,70.35,48695.0,69.7322,69.7818,69.7223,69.7619,48695.0
2025-05-30 15:00:00,70.34,70.35,70.27,70.27,20590.0,69.752,69.7619,69.6826,69.6826,20590.0
2025-05-30 15:10:00,70.27,70.36,70.24,70.33,24862.0,69.6826,69.7719,69.6529,69.7421,24862.0
2025-05-30 15:20:00,70.33,70.34,70.25,70.3,31643.0,69.7421,69.752,69.6628,69.7124,31643.0
2025-05-30 15:30:00,70.3,70.41,70.25,70.27,51622.0,69.7124,69.8214,69.6628,69.6826,51622.0
2025-05-30 15:40:00,70.26,70.26,70.17,70.22,37978.0,69.6727,69.6727,69.5834,69.633,37978.0
2025-05-30 15:50:00,70.21,70.4,70.06,70.08,465968.0,69.6231,69.8115,69.4744,69.4942,465968.0
2025-06-02 09:30:00,69.81,69.81,69.23,69.25,117214.0,69.2265,69.2265,68.6513,68.6711,117214.0
2025-06-02 09:40:00,69.23,69.78,69.22,69.72,18127.0,68.6513,69.1967,68.6414,69.1372,18127.0
2025-06-02 09:50:00,69.72,69.78,69.35,69.35,17109.0,69.1372,69.1967,68.7703,68.7703,17109.0
2025-06-02 10:00:00,69.33,69.5,69.23,69.42,28670.0,68.7505,68.919,68.6513,68.8397,28670.0
2025-06-02 10:10:00,69.41,69.64,69.41,69.54,69421.0,68.8298,69.0579,68.8298,68.9587,69421.0
2025-06-02 10:20:00,69.52,69.55,69.29,69.39,57077.0,68.9389,68.9686,68.7108,68.81,57077.0
2025-06-02 10:30:00,69.4,69.62,69.39,69.5,64552.0,68.8199,69.038,68.81,68.919,64552.0
2025-06-02 10:40:00,69.49,69.6,69.42,69.46,15580.0,68.9091,69.0182,68.8397,68.8794,15580.0
2025-06-02 10:50:00,69.47,69.67,69.4,69.57,50544.0,68.8893,69.0876,68.8199,68.9885,50544.0
2025-06-02 11:00:00,69.57,69.65,69.43,69.65,33590.0,68.9885,69.0678,68.8496,69.0678,33590.0
2025-06-02 11:10:00,69.65,69.73,69.61,69.62,19407.0,69.0678,69.1471,69.0281,69.038,19407.0
2025-06-02 11:20:00,69.62,69.63,69.39,69.43,12132.0,69.038,69.048,68.81,68.8496,12132.0
2025-06-02 11:30:00,69.43,69.43,69.28,69.28,18844.0,68.8496,68.8496,68.7009,68.7009,18844.0
2025-06-02 11:40:00,69.28,69.39,69.19,69.35,19583.0,68.7009,68.81,68.6116,68.7703,19583.0
2025-06-02 11:50:00,69.36,69.43,69.3,69.38,11967.0,68.7802,68.8496,68.7207,68.8001,11967.0
2025-06-02 12:00:00,69.4,69.43,69.35,69.37,11757.0,68.8199,68.8496,68.7703,68.7901,11757.0
2025-06-02 12:10:00,69.36,69.36,69.25,69.31,9222.0,68.7802,68.7802,68.6711,68.7306,9222.0
2025-06-02 12:20:00,69.31,69.31,69.19,69.27,15103.0,68.7306,68.7306,68.6116,68.691,15103.0
2025-06-02 12:30:00,69.27,69.27,69.14,69.2,17898.0,68.691,68.691,68.5621,68.6216,17898.0
2025-06-02 12:40:00,69.19,69.28,69.14,69.16,17149.0,68.6116,68.7009,68.5621,68.5819,17149.0
2025-06-02 12:50:00,69.18,69.31,69.18,69.28,11877.0,68.6017,68.7306,68.6017,68.7009,11877.0
2025-06-02 13:00:00,69.31,69.4,69.3,69.4,12438.0,68.7306,68.8199,68.7207,68.8199,12438.0
2025-06-02 13:10:00,69.39,69.42,69.33,69.37,17133.0,68.81,68.8397,68.7505,68.7901,17133.0
2025-06-02 13:20:00,69.36,69.39,69.29,69.32,15704.0,68.7802,68.81,68.7108,68.7406,15704.0
2025-06-02 13:30:00,69.33,69.34,69.18,69.2,23723.0,68.7505,68.7604,68.6017,68.6216,23723.0
2025-06-02 13:40:00,69.21,69.29,69.21,69.29,17536.0,68.6315,68.7108,68.6315,68.7108,17536.0
2025-06-02 13:50:00,69.28,69.39,69.26,69.36,22327.0,68.7009,68.81,68.6811,68.7802,22327.0
2025-06-02 14:00:00,69.35,69.44,69.32,69.42,16701.0,68.7703,68.8596,68.7406,68.8397,16701.0
2025-06-02 14:10:00,69.42,69.57,69.41,69.53,24629.0,68.8397,68.9885,68.8298,68.9488,24629.0
2025-06-02 14:20:00,69.52,69.68,69.51,69.67,33915.0,68.9389,69.0975,68.929,69.0876,33915.0
2025-06-02 14:30:00,69.68,69.68,69.56,69.62,17103.0,69.0975,69.0975,68.9785,69.038,17103.0
2025-06-02 14:40:00,69.62,69.7,69.62,69.68,23221.0,69.038,69.1174,69.038,69.0975,23221.0
2025-06-02 14:50:00,69.68,69.75,69.66,69.73,24260.0,69.0975,69.167,69.0777,69.1471,24260.0
2025-06-02 15:00:00,69.72,69.75,69.63,69.67,24191.0,69.1372,69.167,69.048,69.0876,24191.0
2025-06-02 15:10:00,69.67,69.68,69.58,69.68,24614.0,69.0876,69.0975,68.9984,69.0975,24614.0
2025-06-02 15:20:00,69.67,69.78,69.66,69.71,48961.0,69.0876,69.1967,69.0777,69.1273,48961.0
2025-06-02 15:30:00,69.71,69.78,69.65,69.7,49942.0,69.1273,69.1967,69.0678,69.1174,49942.0
2025-06-02 15:40:00,69.71,69.74,69.67,69.67,37592.0,69.1273,69.157,69.0876,69.0876,37592.0
2025-06-02 15:50:00,69.68,69.85,69.68,69.71,283305.0,69.0975,69.2661,69.0975,69.1273,283305.0
2025-06-03 09:30:00,69.76,69.95,69.54,69.63,139668.0,69.1769,69.3653,68.9587,69.048,139668.0
2025-06-03 09:40:00,69.64,69.67,69.07,69.13,25243.0,69.0579,69.0876,68.4926,68.5521,25243.0
2025-06-03 09:50:00,69.14,69.22,68.72,68.91,45115.0,68.5621,68.6414,68.1456,68.334,45115.0
2025-06-03 10:00:00,68.91,69.16,68.86,68.88,32632.0,68.334,68.5819,68.2844,68.3042,32632.0
2025-06-03 10:10:00,68.9,69.07,68.86,69.06,11682.0,68.3241,68.4926,68.2844,68.4827,11682.0
2025-06-03 10:20:00,69.1,69.2,68.95,69.02,20650.0,68.5224,68.6216,68.3736,68.4431,20650.0
2025-06-03 10:30:00,69.05,69.17,68.97,69.0,20388.0,68.4728,68.5918,68.3935,68.4232,20388.0
2025-06-03 10:40:00,69.0,69.02,68.77,68.79,21293.0,68.4232,68.4431,68.1952,68.215,21293.0
2025-06-03 10:50:00,68.78,68.94,68.72,68.85,36078.0,68.2051,68.3637,68.1456,68.2745,36078.0
2025-06-03 11:00:00,68.88,68.97,68.78,68.97,24565.0,68.3042,68.3935,68.2051,68.3935,24565.0
2025-06-03 11:10:00,68.98,69.06,68.92,68.98,13008.0,68.4034,68.4827,68.3439,68.4034,13008.0
2025-06-03 11:20:00,69.0,69.19,68.98,69.1,7686.0,68.4232,68.6116,68.4034,68.5224,7686.0
2025-06-03 11:30:00,69.11,69.25,69.09,69.24,9726.0,68.5323,68.6711,68.5125,68.6612,9726.0
2025-06-03 11:40:00,69.23,69.35,69.19,69.3,45672.0,68.6513,68.7703,68.6116,68.7207,45672.0
2025-06-03 11:50:00,69.33,69.42,69.29,69.41,25618.0,68.7505,68.8397,68.7108,68.8298,25618.0
2025-06-03 12:00:00,69.42,69.44,69.33,69.35,10965.0,68.8397,68.8596,68.7505,68.7703,10965.0
2025-06-03 12:10:00,69.35,69.45,69.35,69.39,18812.0,68.7703,68.8695,68.7703,68.81,18812.0
2025-06-03 12:20:00,69.4,69.42,69.24,69.38,61324.0,68.8199,68.8397,68.6612,68.8001,61324.0
2025-06-03 12:30:00,69.37,69.38,69.3,69.33,17923.0,68.7901,68.8001,68.7207,68.7505,17923.0
2025-06-03 12:40:00,69.32,69.4,69.22,69.23,44708.0,68.7406,68.8199,68.6414,68.6513,44708.0
2025-06-03 12:50:00,69.22,69.28,69.16,69.23,36076.0,68.6414,68.7009,68.5819,68.6513,36076.0
2025-06-03 13:00:00,69.23,69.36,69.22,69.35,97582.0,68.6513,68.7802,68.6414,68.7703,97582.0
2025-06-03 13:10:00,69.36,69.42,69.3,69.41,78620.0,68.7802,68.8397,68.7207,68.8298,78620.0
2025-06-03 13:20:00,69.41,69.52,69.37,69.48,38956.0,68.8298,68.9389,68.7901,68.8992,38956.0
2025-06-03 13:30:00,69.49,69.53,69.43,69.47,15897.0,68.9091,68.9488,68.8496,68.8893,15897.0
2025-06-03 13:40:00,69.5,69.51,69.28,69.3,26227.0,68.919,68.929,68.7009,68.7207,26227.0
2025-06-03 13:50:00,69.28,69.35,69.15,69.24,32127.0,68.7009,68.7703,68.572,68.6612,32127.0
2025-06-03 14:00:00,69.25,69.31,69.18,69.22,23423.0,68.6711,68.7306,68.6017,68.6414,23423.0
2025-06-03 14:10:00,69.23,69.28,69.13,69.26,19582.0,68.6513,68.7009,68.5521,68.6811,19582.0
2025-06-03 14:20:00,69.25,69.33,69.24,69.31,11476.0,68.6711,68.7505,68.6612,68.7306,11476.0
2025-06-03 14:30:00,69.31,69.35,69.27,69.35,12622.0,68.7306,68.7703,68.691,68.7703,12622.0
2025-06-03 14:40:00,69.35,69.37,69.31,69.33,11437.0,68.7703,68.7901,68.7306,68.7505,11437.0
2025-06-03 14:50:00,69.34,69.35,69.27,69.31,15662.0,68.7604,68.7703,68.691,68.7306,15662.0
2025-06-03 15:00:00,69.3,69.32,69.26,69.32,19937.0,68.7207,68.7406,68.6811,68.7406,19937.0
2025-06-03 15:10:00,69.32,69.36,69.24,69.3,18697.0,68.7406,68.7802,68.6612,68.7207,18697.0
2025-06-03 15:20:00,69.3,69.32,69.23,69.29,18672.0,68.7207,68.7406,68.6513,68.7108,18672.0
2025-06-03 15:30:00,69.3,69.42,69.29,69.38,27652.0,68.7207,68.8397,68.7108,68.8001,27652.0
2025-06-03 15:40:00,69.38,69.38,69.26,69.27,27405.0,68.8001,68.8001,68.6811,68.691,27405.0
2025-06-03 15:50:00,69.29,69.42,69.27,69.31,177012.0,68.7108,68.8397,68.691,68.7306,177012.0
2025-06-04 09:30:00,69.12,69.25,68.53,68.7,32528.0,68.5422,68.6711,67.9572,68.1257,32528.0
2025-06-04 09:40:00,68.72,68.81,68.53,68.62,20556.0,68.1456,68.2348,67.9572,68.0464,20556.0
2025-06-04 09:50:00,68.73,68.87,68.67,68.87,19181.0,68.1555,68.2943,68.096,68.2943,19181.0
2025-06-04 10:00:00,68.85,69.15,68.77,69.07,27323.0,68.2745,68.572,68.1952,68.4926,27323.0
2025-06-04 10:10:00,69.05,69.05,68.93,68.97,10650.0,68.4728,68.4728,68.3538,68.3935,10650.0
2025-06-04 10:20:00,68.98,69.18,68.94,69.04,10769.0,68.4034,68.6017,68.3637,68.4629,10769.0
2025-06-04 10:30:00,69.06,69.09,68.9,69.06,13741.0,68.4827,68.5125,68.3241,68.4827,13741.0
2025-06-04 10:40:00,69.06,69.19,68.98,69.13,14602.0,68.4827,68.6116,68.4034,68.5521,14602.0
2025-06-04 10:50:00,69.11,69.22,69.02,69.09,14521.0,68.5323,68.6414,68.4431,68.5125,14521.0
2025-06-04 11:00:00,69.12,69.15,68.98,69.1,12606.0,68.5422,68.572,68.4034,68.5224,12606.0
2025-06-04 11:10:00,69.11,69.18,69.09,69.17,17858.0,68.5323,68.6017,68.5125,68.5918,17858.0
2025-06-04 11:20:00,69.17,69.32,69.14,69.2,57708.0,68.5918,68.7406,68.5621,68.6216,57708.0
2025-06-04 11:30:00,69.2,69.2,69.04,69.05,12234.0,68.6216,68.6216,68.4629,68.4728,12234.0
2025-06-04 11:40:00,69.03,69.14,68.99,69.13,13550.0,68.453,68.5621,68.4133,68.5521,13550.0
2025-06-04 11:50:00,69.15,69.15,69.05,69.07,9006.0,68.572,68.572,68.4728,68.4926,9006.0
2025-06-04 12:00:00,69.07,69.12,69.02,69.03,12059.0,68.4926,68.5422,68.4431,68.453,12059.0
2025-06-04 12:10:00,69.05,69.12,69.01,69.11,9594.0,68.4728,68.5422,68.4331,68.5323,9594.0
2025-06-04 12:20:00,69.1,69.15,69.07,69.11,8951.0,68.5224,68.572,68.4926,68.5323,8951.0
2025-06-04 12:30:00,69.1,69.24,69.1,69.2,6569.0,68.5224,68.6612,68.5224,68.6216,6569.0
2025-06-04 12:40:00,69.21,69.29,69.19,69.19,9733.0,68.6315,68.7108,68.6116,68.6116,9733.0
2025-06-04 12:50:00,69.19,69.29,69.16,69.24,11468.0,68.6116,68.7108,68.5819,68.6612,11468.0
2025-06-04 13:00:00,69.25,69.4,69.25,69.37,13280.0,68.6711,68.8199,68.6711,68.7901,13280.0
2025-06-04 13:10:00,69.36,69.42,69.31,69.34,15175.0,68.7802,68.8397,68.7306,68.7604,15175.0
2025-06-04 13:20:00,69.33,69.36,69.29,69.32,12792.0,68.7505,68.7802,68.7108,68.7406,12792.0
2025-06-04 13:30:00,69.32,69.37,69.28,69.32,19239.0,68.7406,68.7901,68.7009,68.7406,19239.0
2025-06-04 13:40:00,69.32,69.36,69.29,69.3,13818.0,68.7406,68.7802,68.7108,68.7207,13818.0
2025-06-04 13:50:00,69.29,69.3,69.21,69.29,12303.0,68.7108,68.7207,68.6315,68.7108,12303.0
2025-06-04 14:00:00,69.31,69.37,69.21,69.23,11490.0,68.7306,68.7901,68.6315,68.6513,11490.0
2025-06-04 14:10:00,69.21,69.24,69.13,69.15,6349.0,68.6315,68.6612,68.5521,68.572,6349.0
2025-06-04 14:20:00,69.15,69.2,69.11,69.11,10636.0,68.572,68.6216,68.5323,68.5323,10636.0
2025-06-04 14:30:00,69.13,69.15,69.04,69.04,9835.0,68.5521,68.572,68.4629,68.4629,9835.0
2025-06-04 14:40:00,69.03,69.05,68.93,68.95,10341.0,68.453,68.4728,68.3538,68.3736,10341.0
2025-06-04 14:50:00,68.93,68.93,68.84,68.87,7659.0,68.3538,68.3538,68.2646,68.2943,7659.0
2025-06-04 15:00:00,68.9,68.96,68.83,68.86,9221.0,68.3241,68.3836,68.2547,68.2844,9221.0
2025-06-04 15:10:00,68.84,68.92,68.76,68.77,11899.0,68.2646,68.3439,68.1852,68.1952,11899.0
2025-06-04 15:20:00,68.79,68.8,68.72,68.78,20072.0,68.215,68.2249,68.1456,68.2051,20072.0
2025-06-04 15:30:00,68.77,68.81,68.54,68.54,15989.0,68.1952,68.2348,67.9671,67.9671,15989.0
2025-06-04 15:40:00,68.54,68.58,68.43,68.54,30096.0,67.9671,68.0067,67.858,67.9671,30096.0
2025-06-04 15:50:00,68.53,68.61,68.47,68.5,157271.0,67.9572,68.0365,67.8977,67.9274,157271.0
2025-06-05 09:30:00,68.48,68.63,68.09,68.3,60197.0,67.9076,68.0563,67.5208,67.7291,60197.0
2025-06-05 09:40:00,68.31,68.4,68.17,68.35,24577.0,67.739,67.8282,67.6002,67.7787,24577.0
2025-06-05 09:50:00,68.32,68.44,68.26,68.32,14001.0,67.7489,67.8679,67.6894,67.7489,14001.0
2025-06-05 10:00:00,68.32,68.48,68.26,68.44,15596.0,67.7489,67.9076,67.6894,67.8679,15596.0
2025-06-05 10:10:00,68.42,68.54,68.31,68.36,38464.0,67.8481,67.9671,67.739,67.7886,38464.0
2025-06-05 10:20:00,68.36,68.51,68.32,68.38,10287.0,67.7886,67.9373,67.7489,67.8084,10287.0
2025-06-05 10:30:00,68.36,68.47,68.27,68.29,9827.0,67.7886,67.8977,67.6993,67.7192,9827.0
2025-06-05 10:40:00,68.29,68.35,68.21,68.27,53323.0,67.7192,67.7787,67.6398,67.6993,53323.0
2025-06-05 10:50:00,68.26,68.47,68.25,68.43,15867.0,67.6894,67.8977,67.6795,67.858,15867.0
2025-06-05 11:00:00,68.44,68.54,68.43,68.48,21826.0,67.8679,67.9671,67.858,67.9076,21826.0
2025-06-05 11:10:00,68.5,68.59,68.41,68.51,11714.0,67.9274,68.0167,67.8382,67.9373,11714.0
2025-06-05 11:20:00,68.52,68.57,68.42,68.42,4604.0,67.9472,67.9968,67.8481,67.8481,4604.0
2025-06-05 11:30:00,68.43,68.53,68.43,68.44,6388.0,67.858,67.9572,67.858,67.8679,6388.0
2025-06-05 11:40:00,68.45,68.52,68.4,68.42,7173.0,67.8778,67.9472,67.8282,67.8481,7173.0
2025-06-05 11:50:00,68.45,68.48,68.38,68.38,6564.0,67.8778,67.9076,67.8084,67.8084,6564.0
2025-06-05 12:00:00,68.38,68.5,68.36,68.49,3230.0,67.8084,67.9274,67.7886,67.9175,3230.0
2025-06-05 12:10:00,68.48,68.56,68.44,68.56,5464.0,67.9076,67.9869,67.8679,67.9869,5464.0
2025-06-05 12:20:00,68.5,68.5,68.4,68.47,3945.0,67.9274,67.9274,67.8282,67.8977,3945.0
2025-06-05 12:30:00,68.45,68.47,68.42,68.42,6723.0,67.8778,67.8977,67.8481,67.8481,6723.0
2025-06-05 12:40:00,68.44,68.63,68.43,68.62,9473.0,67.8679,68.0563,67.858,68.0464,9473.0
2025-06-05 12:50:00,68.59,68.6,68.5,68.58,4665.0,68.0167,68.0266,67.9274,68.0067,4665.0
2025-06-05 13:00:00,68.59,68.61,68.48,68.53,6773.0,68.0167,68.0365,67.9076,67.9572,6773.0
2025-06-05 13:10:00,68.53,68.68,68.51,68.68,6094.0,67.9572,68.1059,67.9373,68.1059,6094.0
2025-06-05 13:20:00,68.69,68.7,68.57,68.6,6002.0,68.1158,68.1257,67.9968,68.0266,6002.0
2025-06-05 13:30:00,68.59,68.66,68.51,68.63,15924.0,68.0167,68.0861,67.9373,68.0563,15924.0
2025-06-05 13:40:00,68.63,68.68,68.58,68.68,20589.0,68.0563,68.1059,68.0067,68.1059,20589.0
2025-06-05 13:50:00,68.69,68.7,68.54,68.55,10930.0,68.1158,68.1257,67.9671,67.977,10930.0
2025-06-05 14:00:00,68.54,68.55,68.39,68.42,11994.0,67.9671,67.977,67.8183,67.8481,11994.0
2025-06-05 14:10:00,68.42,68.49,68.35,68.49,12648.0,67.8481,67.9175,67.7787,67.9175,12648.0
2025-06-05 14:20:00,68.49,68.54,68.44,68.53,15056.0,67.9175,67.9671,67.8679,67.9572,15056.0
2025-06-05 14:30:00,68.53,68.63,68.53,68.59,9184.0,67.9572,68.0563,67.9572,68.0167,9184.0
2025-06-05 14:40:00,68.64,68.69,68.61,68.64,16770.0,68.0662,68.1158,68.0365,68.0662,16770.0
2025-06-05 14:50:00,68.66,68.7,68.57,68.58,11472.0,68.0861,68.1257,67.9968,68.0067,11472.0
2025-06-05 15:00:00,68.58,68.66,68.56,68.63,17437.0,68.0067,68.0861,67.9869,68.0563,17437.0
2025-06-05 15:10:00,68.61,68.64,68.49,68.57,16201.0,68.0365,68.0662,67.9175,67.9968,16201.0
2025-06-05 15:20:00,68.56,68.62,68.4,68.43,32215.0,67.9869,68.0464,67.8282,67.858,32215.0
2025-06-05 15:30:00,68.47,68.58,68.4,68.56,69006.0,67.8977,68.0067,67.8282,67.9869,69006.0
2025-06-05 15:40:00,68.56,68.74,68.52,68.58,55526.0,67.9869,68.1654,67.9472,68.0067,55526.0
2025-06-05 15:50:00,68.56,68.63,68.48,68.6,240214.0,67.9869,68.0563,67.9076,68.0266,240214.0
2025-06-06 09:30:00,68.93,69.0,68.43,68.97,67198.0,68.3538,68.4232,67.858,68.3935,67198.0
2025-06-06 09:40:00,68.99,69.03,68.83,68.94,34721.0,68.4133,68.453,68.2547,68.3637,34721.0
2025-06-06 09:50:00,68.92,69.14,68.87,69.11,10034.0,68.3439,68.5621,68.2943,68.5323,10034.0
2025-06-06 10:00:00,69.1,69.1,68.78,68.91,11470.0,68.5224,68.5224,68.2051,68.334,11470.0
2025-06-06 10:10:00,68.92,68.97,68.67,68.7,9487.0,68.3439,68.3935,68.096,68.1257,9487.0
2025-06-06 10:20:00,68.69,68.8,68.65,68.72,27224.0,68.1158,68.2249,68.0762,68.1456,27224.0
2025-06-06 10:30:00,68.73,68.77,68.57,68.59,14183.0,68.1555,68.1952,67.9968,68.0167,14183.0
2025-06-06 10:40:00,68.56,68.67,68.46,68.48,9657.0,67.9869,68.096,67.8877,67.9076,9657.0
2025-06-06 10:50:00,68.47,68.56,68.33,68.34,14038.0,67.8977,67.9869,67.7588,67.7687,14038.0
2025-06-06 11:00:00,68.33,68.42,68.29,68.4,11837.0,67.7588,67.8481,67.7192,67.8282,11837.0
2025-06-06 11:10:00,68.4,68.45,68.21,68.26,16411.0,67.8282,67.8778,67.6398,67.6894,16411.0
2025-06-06 11:20:00,68.22,68.42,68.22,68.34,8386.0,67.6497,67.8481,67.6497,67.7687,8386.0
2025-06-06 11:30:00,68.35,68.35,68.25,68.26,6394.0,67.7787,67.7787,67.6795,67.6894,6394.0
2025-06-06 11:40:00,68.24,68.25,68.12,68.22,7309.0,67.6696,67.6795,67.5506,67.6497,7309.0
2025-06-06 11:50:00,68.24,68.29,68.2,68.23,4722.0,67.6696,67.7192,67.6299,67.6597,4722.0
2025-06-06 12:00:00,68.25,68.27,68.15,68.26,7737.0,67.6795,67.6993,67.5803,67.6894,7737.0
2025-06-06 12:10:00,68.27,68.28,68.16,68.27,12788.0,67.6993,67.7092,67.5903,67.6993,12788.0
2025-06-06 12:20:00,68.26,68.41,68.26,68.33,9330.0,67.6894,67.8382,67.6894,67.7588,9330.0
2025-06-06 12:30:00,68.32,68.46,68.31,68.41,15818.0,67.7489,67.8877,67.739,67.8382,15818.0
2025-06-06 12:40:00,68.39,68.43,68.35,68.4,22030.0,67.8183,67.858,67.7787,67.8282,22030.0
2025-06-06 12:50:00,68.4,68.4,68.31,68.33,9506.0,67.8282,67.8282,67.739,67.7588,9506.0
2025-06-06 13:00:00,68.34,68.36,68.28,68.32,13610.0,67.7687,67.7886,67.7092,67.7489,13610.0
2025-06-06 13:10:00,68.33,68.4,68.31,68.35,7955.0,67.7588,67.8282,67.739,67.7787,7955.0
2025-06-06 13:20:00,68.36,68.41,68.35,68.4,17274.0,67.7886,67.8382,67.7787,67.8282,17274.0
2025-06-06 13:30:00,68.4,68.42,68.32,68.4,10669.0,67.8282,67.8481,67.7489,67.8282,10669.0
2025-06-06 13:40:00,68.4,68.41,68.34,68.37,8228.0,67.8282,67.8382,67.7687,67.7985,8228.0
2025-06-06 13:50:00,68.37,68.43,68.37,68.41,8958.0,67.7985,67.858,67.7985,67.8382,8958.0
2025-06-06 14:00:00,68.4,68.52,68.39,68.49,17678.0,67.8282,67.9472,67.8183,67.9175,17678.0
2025-06-06 14:10:00,68.48,68.52,68.45,68.49,10122.0,67.9076,67.9472,67.8778,67.9175,10122.0
2025-06-06 14:20:00,68.48,68.52,68.42,68.44,20163.0,67.9076,67.9472,67.8481,67.8679,20163.0
2025-06-06 14:30:00,68.43,68.53,68.43,68.49,18117.0,67.858,67.9572,67.858,67.9175,18117.0
2025-06-06 14:40:00,68.49,68.54,68.49,68.53,8950.0,67.9175,67.9671,67.9175,67.9572,8950.0
2025-06-06 14:50:00,68.52,68.54,68.48,68.49,8326.0,67.9472,67.9671,67.9076,67.9175,8326.0
2025-06-06 15:00:00,68.5,68.54,68.48,68.48,7465.0,67.9274,67.9671,67.9076,67.9076,7465.0
2025-06-06 15:10:00,68.49,68.53,68.47,68.51,13558.0,67.9175,67.9572,67.8977,67.9373,13558.0
2025-06-06 15:20:00,68.51,68.59,68.51,68.52,13214.0,67.9373,68.0167,67.9373,67.9472,13214.0
2025-06-06 15:30:00,68.52,68.6,68.52,68.53,21022.0,67.9472,68.0266,67.9472,67.9572,21022.0
2025-06-06 15:40:00,68.53,68.58,68.49,68.49,27498.0,67.9572,68.0067,67.9175,67.9175,27498.0
2025-06-06 15:50:00,68.49,68.66,68.47,68.5,238640.0,67.9175,68.0861,67.8977,67.9274,238640.0
2025-06-09 09:30:00,68.25,68.53,68.16,68.34,79717.0,67.6795,67.9572,67.5903,67.7687,79717.0
2025-06-09 09:40:00,68.4,68.4,68.14,68.31,47709.0,67.8282,67.8282,67.5704,67.739,47709.0
2025-06-09 09:50:00,68.28,68.31,68.09,68.23,14183.0,67.7092,67.739,67.5208,67.6597,14183.0
2025-06-09 10:00:00,68.2,68.4,68.13,68.15,26780.0,67.6299,67.8282,67.5605,67.5803,26780.0
2025-06-09 10:10:00,68.19,68.26,68.1,68.2,27646.0,67.62,67.6894,67.5308,67.6299,27646.0
2025-06-09 10:20:00,68.22,68.31,68.15,68.25,15278.0,67.6497,67.739,67.5803,67.6795,15278.0
2025-06-09 10:30:00,68.28,68.37,68.22,68.3,25073.0,67.7092,67.7985,67.6497,67.7291,25073.0
2025-06-09 10:40:00,68.28,68.32,68.17,68.27,18505.0,67.7092,67.7489,67.6002,67.6993,18505.0
2025-06-09 10:50:00,68.25,68.49,68.22,68.4,17914.0,67.6795,67.9175,67.6497,67.8282,17914.0
2025-06-09 11:00:00,68.43,68.54,68.38,68.53,27778.0,67.858,67.9671,67.8084,67.9572,27778.0
2025-06-09 11:10:00,68.54,68.75,68.5,68.69,12944.0,67.9671,68.1753,67.9274,68.1158,12944.0
2025-06-09 11:20:00,68.78,68.82,68.69,68.72,19956.0,68.2051,68.2447,68.1158,68.1456,19956.0
2025-06-09 11:30:00,68.72,68.88,68.7,68.8,14387.0,68.1456,68.3042,68.1257,68.2249,14387.0
2025-06-09 11:40:00,68.81,69.02,68.8,68.97,21595.0,68.2348,68.4431,68.2249,68.3935,21595.0
2025-06-09 11:50:00,68.98,69.0,68.8,68.8,21370.0,68.4034,68.4232,68.2249,68.2249,21370.0
2025-06-09 12:00:00,68.79,68.88,68.74,68.84,36855.0,68.215,68.3042,68.1654,68.2646,36855.0
2025-06-09 12:10:00,68.83,69.01,68.83,68.99,9602.0,68.2547,68.4331,68.2547,68.4133,9602.0
2025-06-09 12:20:00,69.0,69.09,69.0,69.05,10616.0,68.4232,68.5125,68.4232,68.4728,10616.0
2025-06-09 12:30:00,69.04,69.07,68.94,68.96,12393.0,68.4629,68.4926,68.3637,68.3836,12393.0
2025-06-09 12:40:00,68.95,69.09,68.92,69.06,48735.0,68.3736,68.5125,68.3439,68.4827,48735.0
2025-06-09 12:50:00,69.06,69.13,69.02,69.05,63485.0,68.4827,68.5521,68.4431,68.4728,63485.0
2025-06-09 13:00:00,69.05,69.14,69.0,69.07,43706.0,68.4728,68.5621,68.4232,68.4926,43706.0
2025-06-09 13:10:00,69.07,69.18,69.07,69.17,26536.0,68.4926,68.6017,68.4926,68.5918,26536.0
2025-06-09 13:20:00,69.16,69.23,69.13,69.22,29400.0,68.5819,68.6513,68.5521,68.6414,29400.0
2025-06-09 13:30:00,69.22,69.22,69.1,69.1,25277.0,68.6414,68.6414,68.5224,68.5224,25277.0
2025-06-09 13:40:00,69.09,69.2,69.05,69.2,28917.0,68.5125,68.6216,68.4728,68.6216,28917.0
2025-06-09 13:50:00,69.21,69.24,69.17,69.17,26760.0,68.6315,68.6612,68.5918,68.5918,26760.0
2025-06-09 14:00:00,69.18,69.2,69.14,69.15,19262.0,68.6017,68.6216,68.5621,68.572,19262.0
2025-06-09 14:10:00,69.16,69.18,69.0,69.04,18279.0,68.5819,68.6017,68.4232,68.4629,18279.0
2025-06-09 14:20:00,69.04,69.04,68.93,69.0,17443.0,68.4629,68.4629,68.3538,68.4232,17443.0
2025-06-09 14:30:00,69.01,69.07,68.99,69.03,21697.0,68.4331,68.4926,68.4133,68.453,21697.0
2025-06-09 14:40:00,69.03,69.05,68.98,69.0,25005.0,68.453,68.4728,68.4034,68.4232,25005.0
2025-06-09 14:50:00,69.0,69.01,68.95,68.95,32030.0,68.4232,68.4331,68.3736,68.3736,32030.0
2025-06-09 15:00:00,68.97,68.98,68.92,68.94,29480.0,68.3935,68.4034,68.3439,68.3637,29480.0
2025-06-09 15:10:00,68.94,68.94,68.74,68.74,25450.0,68.3637,68.3637,68.1654,68.1654,25450.0
2025-06-09 15:20:00,68.74,68.74,68.57,68.58,24938.0,68.1654,68.1654,67.9968,68.0067,24938.0
2025-06-09 15:30:00,68.58,68.63,68.53,68.57,39832.0,68.0067,68.0563,67.9572,67.9968,39832.0
2025-06-09 15:40:00,68.57,68.63,68.49,68.56,33132.0,67.9968,68.0563,67.9175,67.9869,33132.0
2025-06-09 15:50:00,68.57,68.57,68.36,68.38,140584.0,67.9968,67.9968,67.7886,67.8084,140584.0
2025-06-10 09:30:00,68.48,68.71,68.41,68.41,36452.0,67.9076,68.1357,67.8382,67.8382,36452.0
2025-06-10 09:40:00,68.45,68.57,68.3,68.34,11361.0,67.8778,67.9968,67.7291,67.7687,11361.0
2025-06-10 09:50:00,68.37,68.52,68.3,68.36,17600.0,67.7985,67.9472,67.7291,67.7886,17600.0
2025-06-10 10:00:00,68.4,68.57,68.24,68.52,57142.0,67.8282,67.9968,67.6696,67.9472,57142.0
2025-06-10 10:10:00,68.45,68.54,68.27,68.52,17409.0,67.8778,67.9671,67.6993,67.9472,17409.0
2025-06-10 10:20:00,68.49,68.58,68.4,68.49,11052.0,67.9175,68.0067,67.8282,67.9175,11052.0
2025-06-10 10:30:00,68.51,68.56,68.42,68.55,13447.0,67.9373,67.9869,67.8481,67.977,13447.0
2025-06-10 10:40:00,68.56,68.62,68.5,68.58,10335.0,67.9869,68.0464,67.9274,68.0067,10335.0
2025-06-10 10:50:00,68.6,68.67,68.53,68.64,16027.0,68.0266,68.096,67.9572,68.0662,16027.0
2025-06-10 11:00:00,68.65,68.79,68.64,68.78,24334.0,68.0762,68.215,68.0662,68.2051,24334.0
2025-06-10 11:10:00,68.79,68.81,68.65,68.65,15928.0,68.215,68.2348,68.0762,68.0762,15928.0
2025-06-10 11:20:00,68.65,68.7,68.59,68.65,10693.0,68.0762,68.1257,68.0167,68.0762,10693.0
2025-06-10 11:30:00,68.67,68.87,68.67,68.78,50164.0,68.096,68.2943,68.096,68.2051,50164.0
2025-06-10 11:40:00,68.77,68.79,68.65,68.67,20020.0,68.1952,68.215,68.0762,68.096,20020.0
2025-06-10 11:50:00,68.67,68.69,68.56,68.66,52356.0,68.096,68.1158,67.9869,68.0861,52356.0
2025-06-10 12:00:00,68.66,68.83,68.63,68.83,20316.0,68.0861,68.2547,68.0563,68.2547,20316.0
2025-06-10 12:10:00,68.83,68.87,68.75,68.82,214381.0,68.2547,68.2943,68.1753,68.2447,214381.0
2025-06-10 12:20:00,68.83,68.89,68.74,68.75,14146.0,68.2547,68.3141,68.1654,68.1753,14146.0
2025-06-10 12:30:00,68.75,68.78,68.7,68.75,9966.0,68.1753,68.2051,68.1257,68.1753,9966.0
2025-06-10 12:40:00,68.73,68.79,68.7,68.75,23950.0,68.1555,68.215,68.1257,68.1753,23950.0
2025-06-10 12:50:00,68.78,68.8,68.7,68.72,9931.0,68.2051,68.2249,68.1257,68.1456,9931.0
2025-06-10 13:00:00,68.73,68.85,68.71,68.83,65248.0,68.1555,68.2745,68.1357,68.2547,65248.0
2025-06-10 13:10:00,68.85,68.91,68.84,68.88,37086.0,68.2745,68.334,68.2646,68.3042,37086.0
2025-06-10 13:20:00,68.89,68.9,68.84,68.86,15677.0,68.3141,68.3241,68.2646,68.2844,15677.0
2025-06-10 13:30:00,68.86,69.06,68.86,69.06,79199.0,68.2844,68.4827,68.2844,68.4827,79199.0
2025-06-10 13:40:00,69.07,69.11,69.02,69.1,43541.0,68.4926,68.5323,68.4431,68.5224,43541.0
2025-06-10 13:50:00,69.11,69.11,68.98,69.0,21984.0,68.5323,68.5323,68.4034,68.4232,21984.0
2025-06-10 14:00:00,69.0,69.0,68.87,68.88,47678.0,68.4232,68.4232,68.2943,68.3042,47678.0
2025-06-10 14:10:00,68.89,68.89,68.77,68.81,15946.0,68.3141,68.3141,68.1952,68.2348,15946.0
2025-06-10 14:20:00,68.81,68.85,68.77,68.84,15800.0,68.2348,68.2745,68.1952,68.2646,15800.0
2025-06-10 14:30:00,68.84,68.89,68.81,68.88,10741.0,68.2646,68.3141,68.2348,68.3042,10741.0
2025-06-10 14:40:00,68.87,68.92,68.84,68.9,26085.0,68.2943,68.3439,68.2646,68.3241,26085.0
2025-06-10 14:50:00,68.9,69.01,68.89,68.91,20520.0,68.3241,68.4331,68.3141,68.334,20520.0
2025-06-10 15:00:00,68.92,68.97,68.87,68.97,17771.0,68.3439,68.3935,68.2943,68.3935,17771.0
2025-06-10 15:10:00,68.97,69.08,68.93,69.02,19178.0,68.3935,68.5026,68.3538,68.4431,19178.0
2025-06-10 15:20:00,69.02,69.04,68.94,68.97,43188.0,68.4431,68.4629,68.3637,68.3935,43188.0
2025-06-10 15:30:00,68.99,69.0,68.77,68.8,48777.0,68.4133,68.4232,68.1952,68.2249,48777.0
2025-06-10 15:40:00,68.79,68.86,68.76,68.81,70680.0,68.215,68.2844,68.1852,68.2348,70680.0
2025-06-10 15:50:00,68.81,69.03,68.79,68.97,251117.0,68.2348,68.453,68.215,68.3935,251117.0
2025-06-11 09:30:00,68.85,68.98,68.6,68.69,59865.0,68.2745,68.4034,68.0266,68.1158,59865.0
2025-06-11 09:40:00,68.69,68.73,68.43,68.55,50955.0,68.1158,68.1555,67.858,67.977,50955.0
2025-06-11 09:50:00,68.55,68.7,68.35,68.4,71606.0,67.977,68.1257,67.7787,67.8282,71606.0
2025-06-11 10:00:00,68.4,68.48,68.25,68.4,45315.0,67.8282,67.9076,67.6795,67.8282,45315.0
2025-06-11 10:10:00,68.42,68.63,68.38,68.59,23641.0,67.8481,68.0563,67.8084,68.0167,23641.0
2025-06-11 10:20:00,68.6,68.6,68.46,68.53,33721.0,68.0266,68.0266,67.8877,67.9572,33721.0
2025-06-11 10:30:00,68.54,68.62,68.48,68.57,46684.0,67.9671,68.0464,67.9076,67.9968,46684.0
2025-06-11 10:40:00,68.56,68.72,68.53,68.7,42494.0,67.9869,68.1456,67.9572,68.1257,42494.0
2025-06-11 10:50:00,68.7,68.74,68.53,68.6,30692.0,68.1257,68.1654,67.9572,68.0266,30692.0
2025-06-11 11:00:00,68.57,68.57,68.46,68.55,18499.0,67.9968,67.9968,67.8877,67.977,18499.0
2025-06-11 11:10:00,68.55,68.58,68.48,68.55,36763.0,67.977,68.0067,67.9076,67.977,36763.0
2025-06-11 11:20:00,68.56,68.6,68.51,68.59,19530.0,67.9869,68.0266,67.9373,68.0167,19530.0
2025-06-11 11:30:00,68.59,68.59,68.4,68.4,18545.0,68.0167,68.0167,67.8282,67.8282,18545.0
2025-06-11 11:40:00,68.4,68.44,68.3,68.37,36842.0,67.8282,67.8679,67.7291,67.7985,36842.0
2025-06-11 11:50:00,68.38,68.41,68.35,68.38,23565.0,67.8084,67.8382,67.7787,67.8084,23565.0
2025-06-11 12:00:00,68.38,68.48,68.37,68.47,55020.0,67.8084,67.9076,67.7985,67.8977,55020.0
2025-06-11 12:10:00,68.46,68.57,68.44,68.56,12344.0,67.8877,67.9968,67.8679,67.9869,12344.0
2025-06-11 12:20:00,68.56,68.63,68.48,68.51,21547.0,67.9869,68.0563,67.9076,67.9373,21547.0
2025-06-11 12:30:00,68.5,68.54,68.46,68.5,25951.0,67.9274,67.9671,67.8877,67.9274,25951.0
2025-06-11 12:40:00,68.5,68.58,68.49,68.52,29598.0,67.9274,68.0067,67.9175,67.9472,29598.0
2025-06-11 12:50:00,68.52,68.55,68.47,68.47,10573.0,67.9472,67.977,67.8977,67.8977,10573.0
2025-06-11 13:00:00,68.48,68.49,68.43,68.47,9571.0,67.9076,67.9175,67.858,67.8977,9571.0
2025-06-11 13:10:00,68.48,68.52,68.45,68.46,15223.0,67.9076,67.9472,67.8778,67.8877,15223.0
2025-06-11 13:20:00,68.44,68.52,68.43,68.5,10528.0,67.8679,67.9472,67.858,67.9274,10528.0
2025-06-11 13:30:00,68.5,68.5,68.42,68.44,9773.0,67.9274,67.9274,67.8481,67.8679,9773.0
2025-06-11 13:40:00,68.45,68.5,68.42,68.45,43184.0,67.8778,67.9274,67.8481,67.8778,43184.0
2025-06-11 13:50:00,68.45,68.5,68.42,68.49,22430.0,67.8778,67.9274,67.8481,67.9175,22430.0
2025-06-11 14:00:00,68.48,68.51,68.38,68.38,32753.0,67.9076,67.9373,67.8084,67.8084,32753.0
2025-06-11 14:10:00,68.39,68.39,68.15,68.19,51775.0,67.8183,67.8183,67.5803,67.62,51775.0
2025-06-11 14:20:00,68.21,68.23,68.11,68.16,19090.0,67.6398,67.6597,67.5407,67.5903,19090.0
2025-06-11 14:30:00,68.14,68.21,68.14,68.18,17240.0,67.5704,67.6398,67.5704,67.6101,17240.0
2025-06-11 14:40:00,68.19,68.24,68.08,68.23,20719.0,67.62,67.6696,67.5109,67.6597,20719.0
2025-06-11 14:50:00,68.21,68.22,68.05,68.07,15303.0,67.6398,67.6497,67.4812,67.501,15303.0
2025-06-11 15:00:00,68.06,68.13,68.01,68.13,20761.0,67.4911,67.5605,67.4415,67.5605,20761.0
2025-06-11 15:10:00,68.12,68.15,68.09,68.14,16107.0,67.5506,67.5803,67.5208,67.5704,16107.0
2025-06-11 15:20:00,68.14,68.17,68.06,68.06,28311.0,67.5704,67.6002,67.4911,67.4911,28311.0
2025-06-11 15:30:00,68.07,68.25,68.03,68.23,44126.0,67.501,67.6795,67.4613,67.6597,44126.0
2025-06-11 15:40:00,68.23,68.41,68.22,68.29,49427.0,67.6597,67.8382,67.6497,67.7192,49427.0
2025-06-11 15:50:00,68.28,68.35,68.15,68.27,322308.0,67.7092,67.7787,67.5803,67.6993,322308.0
2025-06-12 09:30:00,68.53,68.6,68.19,68.5,47509.0,67.9572,68.0266,67.62,67.9274,47509.0
2025-06-12 09:40:00,68.52,68.78,68.48,68.65,25431.0,67.9472,68.2051,67.9076,68.0762,25431.0
2025-06-12 09:50:00,68.65,68.82,68.62,68.7,30230.0,68.0762,68.2447,68.0464,68.1257,30230.0
2025-06-12 10:00:00,68.67,68.7,68.47,68.66,33556.0,68.096,68.1257,67.8977,68.0861,33556.0
2025-06-12 10:10:00,68.64,68.64,68.48,68.54,23003.0,68.0662,68.0662,67.9076,67.9671,23003.0
2025-06-12 10:20:00,68.55,68.67,68.53,68.63,22756.0,67.977,68.096,67.9572,68.0563,22756.0
2025-06-12 10:30:00,68.63,68.67,68.52,68.53,31704.0,68.0563,68.096,67.9472,67.9572,31704.0
2025-06-12 10:40:00,68.54,68.58,68.48,68.51,29039.0,67.9671,68.0067,67.9076,67.9373,29039.0
2025-06-12 10:50:00,68.51,68.51,68.32,68.34,21746.0,67.9373,67.9373,67.7489,67.7687,21746.0
2025-06-12 11:00:00,68.34,68.44,68.27,68.38,25120.0,67.7687,67.8679,67.6993,67.8084,25120.0
2025-06-12 11:10:00,68.37,68.4,68.31,68.38,25551.0,67.7985,67.8282,67.739,67.8084,25551.0
2025-06-12 11:20:00,68.38,68.49,68.33,68.48,25133.0,67.8084,67.9175,67.7588,67.9076,25133.0
2025-06-12 11:30:00,68.48,68.57,68.48,68.54,27355.0,67.9076,67.9968,67.9076,67.9671,27355.0
2025-06-12 11:40:00,68.55,68.6,68.5,68.52,22008.0,67.977,68.0266,67.9274,67.9472,22008.0
2025-06-12 11:50:00,68.51,68.61,68.5,68.58,13860.0,67.9373,68.0365,67.9274,68.0067,13860.0
2025-06-12 12:00:00,68.58,68.58,68.48,68.54,12976.0,68.0067,68.0067,67.9076,67.9671,12976.0
2025-06-12 12:10:00,68.53,68.59,68.52,68.54,11897.0,67.9572,68.0167,67.9472,67.9671,11897.0
2025-06-12 12:20:00,68.53,68.57,68.48,68.51,12001.0,67.9572,67.9968,67.9076,67.9373,12001.0
2025-06-12 12:30:00,68.52,68.56,68.5,68.55,18828.0,67.9472,67.9869,67.9274,67.977,18828.0
2025-06-12 12:40:00,68.56,68.62,68.53,68.62,19877.0,67.9869,68.0464,67.9572,68.0464,19877.0
2025-06-12 12:50:00,68.62,68.65,68.57,68.57,13165.0,68.0464,68.0762,67.9968,67.9968,13165.0
2025-06-12 13:00:00,68.58,68.64,68.49,68.57,15079.0,68.0067,68.0662,67.9175,67.9968,15079.0
2025-06-12 13:10:00,68.58,68.63,68.55,68.62,12783.0,68.0067,68.0563,67.977,68.0464,12783.0
2025-06-12 13:20:00,68.63,68.68,68.62,68.66,14667.0,68.0563,68.1059,68.0464,68.0861,14667.0
2025-06-12 13:30:00,68.66,68.69,68.64,68.68,14796.0,68.0861,68.1158,68.0662,68.1059,14796.0
2025-06-12 13:40:00,68.68,68.73,68.68,68.71,13038.0,68.1059,68.1555,68.1059,68.1357,13038.0
2025-06-12 13:50:00,68.71,68.74,68.7,68.7,19191.0,68.1357,68.1654,68.1257,68.1257,19191.0
2025-06-12 14:00:00,68.7,68.76,68.7,68.76,17234.0,68.1257,68.1852,68.1257,68.1852,17234.0
2025-06-12 14:10:00,68.76,68.84,68.74,68.84,18660.0,68.1852,68.2646,68.1654,68.2646,18660.0
2025-06-12 14:20:00,68.85,68.88,68.83,68.86,18275.0,68.2745,68.3042,68.2547,68.2844,18275.0
2025-06-12 14:30:00,68.86,68.86,68.77,68.84,16423.0,68.2844,68.2844,68.1952,68.2646,16423.0
2025-06-12 14:40:00,68.84,68.9,68.83,68.9,16108.0,68.2646,68.3241,68.2547,68.3241,16108.0
2025-06-12 14:50:00,68.9,68.91,68.85,68.86,23271.0,68.3241,68.334,68.2745,68.2844,23271.0
2025-06-12 15:00:00,68.86,68.87,68.75,68.76,31451.0,68.2844,68.2943,68.1753,68.1852,31451.0
2025-06-12 15:10:00,68.76,68.84,68.75,68.79,26856.0,68.1852,68.2646,68.1753,68.215,26856.0
2025-06-12 15:20:00,68.8,68.89,68.79,68.88,46959.0,68.2249,68.3141,68.215,68.3042,46959.0
2025-06-12 15:30:00,68.9,68.93,68.81,68.91,78482.0,68.3241,68.3538,68.2348,68.334,78482.0
2025-06-12 15:40:00,68.91,68.97,68.87,68.9,46179.0,68.334,68.3935,68.2943,68.3241,46179.0
2025-06-12 15:50:00,68.89,69.08,68.85,69.06,246564.0,68.3141,68.5026,68.2745,68.4827,246564.0
2025-06-13 09:30:00,68.5,68.72,67.98,68.26,57621.0,68.5,68.72,67.98,68.26,57621.0
2025-06-13 09:40:00,68.3,68.33,68.07,68.21,40286.0,68.3,68.33,68.07,68.21,40286.0
2025-06-13 09:50:00,68.2,68.41,68.13,68.17,85813.0,68.2,68.41,68.13,68.17,85813.0
2025-06-13 10:00:00,68.19,68.59,68.09,68.59,25191.0,68.19,68.59,68.09,68.59,25191.0
2025-06-13 10:10:00,68.59,68.62,68.39,68.44,77836.0,68.59,68.62,68.39,68.44,77836.0
2025-06-13 10:20:00,68.45,68.61,68.43,68.53,51248.0,68.45,68.61,68.43,68.53,51248.0
2025-06-13 10:30:00,68.52,68.54,68.36,68.43,25176.0,68.52,68.54,68.36,68.43,25176.0
2025-06-13 10:40:00,68.42,68.45,68.26,68.31,15993.0,68.42,68.45,68.26,68.31,15993.0
2025-06-13 10:50:00,68.32,68.38,68.26,68.38,27867.0,68.32,68.38,68.26,68.38,27867.0
2025-06-13 11:00:00,68.38,68.49,68.31,68.32,14771.0,68.38,68.49,68.31,68.32,14771.0
2025-06-13 11:10:00,68.38,68.39,68.25,68.3,8968.0,68.38,68.39,68.25,68.3,8968.0
2025-06-13 11:20:00,68.32,68.36,68.15,68.24,13678.0,68.32,68.36,68.15,68.24,13678.0
2025-06-13 11:30:00,68.24,68.28,68.15,68.21,15690.0,68.24,68.28,68.15,68.21,15690.0
2025-06-13 11:40:00,68.2,68.21,68.13,68.16,27986.0,68.2,68.21,68.13,68.16,27986.0
2025-06-13 11:50:00,68.14,68.23,68.14,68.17,15305.0,68.14,68.23,68.14,68.17,15305.0
2025-06-13 12:00:00,68.18,68.2,68.08,68.13,9470.0,68.18,68.2,68.08,68.13,9470.0
2025-06-13 12:10:00,68.13,68.15,68.05,68.07,8020.0,68.13,68.15,68.05,68.07,8020.0
2025-06-13 12:20:00,68.07,68.09,67.95,67.98,25351.0,68.07,68.09,67.95,67.98,25351.0
2025-06-13 12:30:00,67.99,68.06,67.95,67.96,11189.0,67.99,68.06,67.95,67.96,11189.0
2025-06-13 12:40:00,67.98,67.98,67.85,67.87,5788.0,67.98,67.98,67.85,67.87,5788.0
2025-06-13 12:50:00,67.88,67.94,67.85,67.9,5984.0,67.88,67.94,67.85,67.9,5984.0
2025-06-13 13:00:00,67.89,67.93,67.89,67.91,7157.0,67.89,67.93,67.89,67.91,7157.0
2025-06-13 13:10:00,67.9,67.93,67.83,67.87,7968.0,67.9,67.93,67.83,67.87,7968.0
2025-06-13 13:20:00,67.87,67.87,67.78,67.83,9518.0,67.87,67.87,67.78,67.83,9518.0
2025-06-13 13:30:00,67.82,67.85,67.75,67.82,53358.0,67.82,67.85,67.75,67.82,53358.0
2025-06-13 13:40:00,67.82,67.88,67.81,67.83,5398.0,67.82,67.88,67.81,67.83,5398.0
2025-06-13 13:50:00,67.85,67.94,67.85,67.92,3606.0,67.85,67.94,67.85,67.92,3606.0
2025-06-13 14:00:00,67.93,68.03,67.91,68.01,15587.0,67.93,68.03,67.91,68.01,15587.0
2025-06-13 14:10:00,67.99,68.02,67.92,68.01,28962.0,67.99,68.02,67.92,68.01,28962.0
2025-06-13 14:20:00,68.01,68.08,67.96,68.0,30838.0,68.01,68.08,67.96,68.0,30838.0
2025-06-13 14:30:00,68.0,68.01,67.9,67.97,11446.0,68.0,68.01,67.9,67.97,11446.0
2025-06-13 14:40:00,67.95,67.97,67.9,67.9,18328.0,67.95,67.97,67.9,67.9,18328.0
2025-06-13 14:50:00,67.91,67.98,67.88,67.95,16141.0,67.91,67.98,67.88,67.95,16141.0
2025-06-13 15:00:00,67.96,67.98,67.87,67.98,24123.0,67.96,67.98,67.87,67.98,24123.0
2025-06-13 15:10:00,67.97,68.03,67.95,67.98,17509.0,67.97,68.03,67.95,67.98,17509.0
2025-06-13 15:20:00,67.97,67.99,67.83,67.91,66391.0,67.97,67.99,67.83,67.91,66391.0
2025-06-13 15:30:00,67.91,67.95,67.82,67.84,88007.0,67.91,67.95,67.82,67.84,88007.0
2025-06-13 15:40:00,67.83,67.83,67.62,67.67,92799.0,67.83,67.83,67.62,67.67,92799.0
2025-06-13 15:50:00,67.68,67.69,67.48,67.63,362021.0,67.68,67.69,67.48,67.63,362021.0
2025-06-16 09:30:00,67.76,68.07,67.47,67.83,69538.0,67.76,68.07,67.47,67.83,69538.0
2025-06-16 09:40:00,67.84,67.93,67.51,67.51,49876.0,67.84,67.93,67.51,67.51,49876.0
2025-06-16 09:50:00,67.53,67.85,67.52,67.75,44184.0,67.53,67.85,67.52,67.75,44184.0
2025-06-16 10:00:00,67.76,67.95,67.71,67.81,49873.0,67.76,67.95,67.71,67.81,49873.0
2025-06-16 10:10:00,67.81,67.81,67.56,67.57,19126.0,67.81,67.81,67.56,67.57,19126.0
2025-06-16 10:20:00,67.63,67.64,67.51,67.52,17155.0,67.63,67.64,67.51,67.52,17155.0
2025-06-16 10:30:00,67.56,67.64,67.5,67.63,27690.0,67.56,67.64,67.5,67.63,27690.0
2025-06-16 10:40:00,67.62,67.73,67.59,67.65,21758.0,67.62,67.73,67.59,67.65,21758.0
2025-06-16 10:50:00,67.65,67.66,67.49,67.52,50581.0,67.65,67.66,67.49,67.52,50581.0
2025-06-16 11:00:00,67.51,67.58,67.41,67.44,32088.0,67.51,67.58,67.41,67.44,32088.0
2025-06-16 11:10:00,67.45,67.46,67.28,67.28,16684.0,67.45,67.46,67.28,67.28,16684.0
2025-06-16 11:20:00,67.3,67.41,67.25,67.26,15857.0,67.3,67.41,67.25,67.26,15857.0
2025-06-16 11:30:00,67.26,67.3,67.23,67.28,11933.0,67.26,67.3,67.23,67.28,11933.0
2025-06-16 11:40:00,67.33,67.39,67.23,67.3,18173.0,67.33,67.39,67.23,67.3,18173.0
2025-06-16 11:50:00,67.31,67.36,67.25,67.26,11680.0,67.31,67.36,67.25,67.26,11680.0
2025-06-16 12:00:00,67.29,67.31,67.13,67.17,13495.0,67.29,67.31,67.13,67.17,13495.0
2025-06-16 12:10:00,67.18,67.23,67.12,67.22,12594.0,67.18,67.23,67.12,67.22,12594.0
2025-06-16 12:20:00,67.24,67.24,67.15,67.22,15424.0,67.24,67.24,67.15,67.22,15424.0
2025-06-16 12:30:00,67.2,67.22,67.13,67.18,7348.0,67.2,67.22,67.13,67.18,7348.0
2025-06-16 12:40:00,67.19,67.23,67.15,67.17,10537.0,67.19,67.23,67.15,67.17,10537.0
2025-06-16 12:50:00,67.19,67.22,67.12,67.12,20730.0,67.19,67.22,67.12,67.12,20730.0
2025-06-16 13:00:00,67.12,67.12,66.86,66.86,15986.0,67.12,67.12,66.86,66.86,15986.0
2025-06-16 13:10:00,66.87,66.9,66.73,66.85,30625.0,66.87,66.9,66.73,66.85,30625.0
2025-06-16 13:20:00,66.86,66.91,66.76,66.89,44035.0,66.86,66.91,66.76,66.89,44035.0
2025-06-16 13:30:00,66.89,66.98,66.85,66.91,19664.0,66.89,66.98,66.85,66.91,19664.0
2025-06-16 13:40:00,66.89,66.96,66.79,66.8,18513.0,66.89,66.96,66.79,66.8,18513.0
2025-06-16 13:50:00,66.8,66.8,66.73,66.73,12882.0,66.8,66.8,66.73,66.73,12882.0
2025-06-16 14:00:00,66.73,66.74,66.68,66.71,16835.0,66.73,66.74,66.68,66.71,16835.0
2025-06-16 14:10:00,66.7,66.71,66.64,66.67,17576.0,66.7,66.71,66.64,66.67,17576.0
2025-06-16 14:20:00,66.68,66.68,66.57,66.59,16343.0,66.68,66.68,66.57,66.59,16343.0
2025-06-16 14:30:00,66.59,66.68,66.58,66.67,22150.0,66.59,66.68,66.58,66.67,22150.0
2025-06-16 14:40:00,66.68,66.82,66.67,66.82,22851.0,66.68,66.82,66.67,66.82,22851.0
2025-06-16 14:50:00,66.82,66.92,66.79,66.81,23995.0,66.82,66.92,66.79,66.81,23995.0
2025-06-16 15:00:00,66.79,66.81,66.61,66.61,34834.0,66.79,66.81,66.61,66.61,34834.0
2025-06-16 15:10:00,66.62,66.62,66.46,66.46,35604.0,66.62,66.62,66.46,66.46,35604.0
2025-06-16 15:20:00,66.46,66.54,66.42,66.46,39405.0,66.46,66.54,66.42,66.46,39405.0
2025-06-16 15:30:00,66.47,66.65,66.42,66.63,67051.0,66.47,66.65,66.42,66.63,67051.0
2025-06-16 15:40:00,66.62,66.67,66.48,66.56,248129.0,66.62,66.67,66.48,66.56,248129.0
2025-06-16 15:50:00,66.57,66.89,66.55,66.79,614784.0,66.57,66.89,66.55,66.79,614784.0
2025-06-17 09:30:00,66.8,66.8,65.82,66.33,101919.0,66.8,66.8,65.82,66.33,101919.0
2025-06-17 09:40:00,66.28,66.63,66.26,66.29,50648.0,66.28,66.63,66.26,66.29,50648.0
2025-06-17 09:50:00,66.36,66.42,66.17,66.34,16195.0,66.36,66.42,66.17,66.34,16195.0
2025-06-17 10:00:00,66.34,66.5,66.32,66.42,14561.0,66.34,66.5,66.32,66.42,14561.0
2025-06-17 10:10:00,66.44,66.55,66.41,66.48,27661.0,66.44,66.55,66.41,66.48,27661.0
2025-06-17 10:20:00,66.47,66.56,66.41,66.45,32357.0,66.47,66.56,66.41,66.45,32357.0
2025-06-17 10:30:00,66.45,66.48,66.32,66.34,25146.0,66.45,66.48,66.32,66.34,25146.0
2025-06-17 10:40:00,66.35,66.4,66.24,66.33,34675.0,66.35,66.4,66.24,66.33,34675.0
2025-06-17 10:50:00,66.3,66.33,66.15,66.16,33167.0,66.3,66.33,66.15,66.16,33167.0
2025-06-17 11:00:00,66.15,66.15,65.91,66.01,45931.0,66.15,66.15,65.91,66.01,45931.0
2025-06-17 11:10:00,66.02,66.08,65.98,66.0,25741.0,66.02,66.08,65.98,66.0,25741.0
2025-06-17 11:20:00,66.0,66.03,65.91,65.91,17384.0,66.0,66.03,65.91,65.91,17384.0
2025-06-17 11:30:00,65.93,65.95,65.87,65.88,16118.0,65.93,65.95,65.87,65.88,16118.0
2025-06-17 11:40:00,65.88,65.92,65.82,65.88,32980.0,65.88,65.92,65.82,65.88,32980.0
2025-06-17 11:50:00,65.88,65.89,65.8,65.85,22950.0,65.88,65.89,65.8,65.85,22950.0
2025-06-17 12:00:00,65.86,65.95,65.86,65.9,15008.0,65.86,65.95,65.86,65.9,15008.0
2025-06-17 12:10:00,65.91,66.01,65.85,65.87,13932.0,65.91,66.01,65.85,65.87,13932.0
2025-06-17 12:20:00,65.86,65.94,65.82,65.92,17045.0,65.86,65.94,65.82,65.92,17045.0
2025-06-17 12:30:00,65.93,65.95,65.89,65.92,13484.0,65.93,65.95,65.89,65.92,13484.0
2025-06-17 12:40:00,65.92,65.94,65.84,65.89,28885.0,65.92,65.94,65.84,65.89,28885.0
2025-06-17 12:50:00,65.89,65.97,65.86,65.95,31223.0,65.89,65.97,65.86,65.95,31223.0
2025-06-17 13:00:00,65.95,66.01,65.91,65.94,37087.0,65.95,66.01,65.91,65.94,37087.0
2025-06-17 13:10:00,65.94,65.96,65.84,65.86,36787.0,65.94,65.96,65.84,65.86,36787.0
2025-06-17 13:20:00,65.84,65.87,65.71,65.72,24274.0,65.84,65.87,65.71,65.72,24274.0
2025-06-17 13:30:00,65.72,65.77,65.68,65.73,32538.0,65.72,65.77,65.68,65.73,32538.0
2025-06-17 13:40:00,65.72,65.72,65.55,65.6,24244.0,65.72,65.72,65.55,65.6,24244.0
2025-06-17 13:50:00,65.59,65.73,65.58,65.68,19321.0,65.59,65.73,65.58,65.68,19321.0
2025-06-17 14:00:00,65.67,65.68,65.56,65.6,45465.0,65.67,65.68,65.56,65.6,45465.0
2025-06-17 14:10:00,65.6,65.69,65.56,65.58,35689.0,65.6,65.69,65.56,65.58,35689.0
2025-06-17 14:20:00,65.57,65.7,65.56,65.69,30331.0,65.57,65.7,65.56,65.69,30331.0
2025-06-17 14:30:00,65.69,65.71,65.64,65.66,24670.0,65.69,65.71,65.64,65.66,24670.0
2025-06-17 14:40:00,65.67,65.67,65.57,65.59,22562.0,65.67,65.67,65.57,65.59,22562.0
2025-06-17 14:50:00,65.59,65.66,65.58,65.61,25161.0,65.59,65.66,65.58,65.61,25161.0
2025-06-17 15:00:00,65.62,65.63,65.48,65.51,41396.0,65.62,65.63,65.48,65.51,41396.0
2025-06-17 15:10:00,65.51,65.57,65.47,65.48,32392.0,65.51,65.57,65.47,65.48,32392.0
2025-06-17 15:20:00,65.48,65.61,65.46,65.59,39498.0,65.48,65.61,65.46,65.59,39498.0
2025-06-17 15:30:00,65.6,65.69,65.59,65.63,43220.0,65.6,65.69,65.59,65.63,43220.0
2025-06-17 15:40:00,65.63,65.71,65.57,65.67,68832.0,65.63,65.71,65.57,65.67,68832.0
2025-06-17 15:50:00,65.66,65.7,65.48,65.63,469200.0,65.66,65.7,65.48,65.63,469200.0
2025-06-18 09:30:00,65.85,65.85,65.21,65.76,67940.0,65.85,65.85,65.21,65.76,67940.0
2025-06-18 09:40:00,65.75,65.84,65.46,65.46,58591.0,65.75,65.84,65.46,65.46,58591.0
2025-06-18 09:50:00,65.46,65.87,65.43,65.81,62328.0,65.46,65.87,65.43,65.81,62328.0
2025-06-18 10:00:00,65.81,66.17,65.71,66.16,57493.0,65.81,66.17,65.71,66.16,57493.0
2025-06-18 10:10:00,66.14,66.17,65.96,65.99,56947.0,66.14,66.17,65.96,65.99,56947.0
2025-06-18 10:20:00,66.04,66.07,65.84,65.93,21730.0,66.04,66.07,65.84,65.93,21730.0
2025-06-18 10:30:00,65.92,66.02,65.87,66.01,27724.0,65.92,66.02,65.87,66.01,27724.0
2025-06-18 10:40:00,65.98,66.09,65.96,66.08,20768.0,65.98,66.09,65.96,66.08,20768.0
2025-06-18 10:50:00,66.09,66.22,66.08,66.22,41766.0,66.09,66.22,66.08,66.22,41766.0
2025-06-18 11:00:00,66.22,66.41,66.19,66.41,37497.0,66.22,66.41,66.19,66.41,37497.0
2025-06-18 11:10:00,66.41,66.45,66.34,66.4,20517.0,66.41,66.45,66.34,66.4,20517.0
2025-06-18 11:20:00,66.38,66.41,66.22,66.23,48142.0,66.38,66.41,66.22,66.23,48142.0
2025-06-18 11:30:00,66.22,66.25,66.17,66.23,19002.0,66.22,66.25,66.17,66.23,19002.0
2025-06-18 11:40:00,66.23,66.29,66.16,66.22,28469.0,66.23,66.29,66.16,66.22,28469.0
2025-06-18 11:50:00,66.22,66.27,66.21,66.23,27789.0,66.22,66.27,66.21,66.23,27789.0
2025-06-18 12:00:00,66.23,66.32,66.22,66.3,26867.0,66.23,66.32,66.22,66.3,26867.0
2025-06-18 12:10:00,66.31,66.35,66.24,66.28,22625.0,66.31,66.35,66.24,66.28,22625.0
2025-06-18 12:20:00,66.29,66.29,66.19,66.19,36796.0,66.29,66.29,66.19,66.19,36796.0
2025-06-18 12:30:00,66.19,66.21,66.13,66.17,12721.0,66.19,66.21,66.13,66.17,12721.0
2025-06-18 12:40:00,66.15,66.16,66.02,66.06,16140.0,66.15,66.16,66.02,66.06,16140.0
2025-06-18 12:50:00,66.06,66.07,66.01,66.04,24487.0,66.06,66.07,66.01,66.04,24487.0
2025-06-18 13:00:00,66.04,66.04,65.97,66.01,8881.0,66.04,66.04,65.97,66.01,8881.0
2025-06-18 13:10:00,66.01,66.11,65.99,66.11,72256.0,66.01,66.11,65.99,66.11,72256.0
2025-06-18 13:20:00,66.12,66.27,66.08,66.23,20938.0,66.12,66.27,66.08,66.23,20938.0
2025-06-18 13:30:00,66.23,66.25,66.2,66.23,12262.0,66.23,66.25,66.2,66.23,12262.0
2025-06-18 13:40:00,66.24,66.34,66.21,66.31,25047.0,66.24,66.34,66.21,66.31,25047.0
2025-06-18 13:50:00,66.31,66.38,66.3,66.33,21962.0,66.31,66.38,66.3,66.33,21962.0
2025-06-18 14:00:00,66.35,66.39,66.15,66.25,14755.0,66.35,66.39,66.15,66.25,14755.0
2025-06-18 14:10:00,66.26,66.36,66.23,66.25,16568.0,66.26,66.36,66.23,66.25,16568.0
2025-06-18 14:20:00,66.23,66.33,66.19,66.32,15829.0,66.23,66.33,66.19,66.32,15829.0
2025-06-18 14:30:00,66.32,66.37,66.28,66.31,16583.0,66.32,66.37,66.28,66.31,16583.0
2025-06-18 14:40:00,66.31,66.49,66.3,66.35,25030.0,66.31,66.49,66.3,66.35,25030.0
2025-06-18 14:50:00,66.36,66.37,66.27,66.3,24356.0,66.36,66.37,66.27,66.3,24356.0
2025-06-18 15:00:00,66.28,66.33,66.2,66.24,47698.0,66.28,66.33,66.2,66.24,47698.0
2025-06-18 15:10:00,66.25,66.28,66.16,66.28,28770.0,66.25,66.28,66.16,66.28,28770.0
2025-06-18 15:20:00,66.28,66.35,66.21,66.23,32984.0,66.28,66.35,66.21,66.23,32984.0
2025-06-18 15:30:00,66.2,66.41,66.17,66.37,51202.0,66.2,66.41,66.17,66.37,51202.0
2025-06-18 15:40:00,66.38,66.45,66.36,66.37,60847.0,66.38,66.45,66.36,66.37,60847.0
2025-06-18 15:50:00,66.37,66.41,66.18,66.27,250106.0,66.37,66.41,66.18,66.27,250106.0
2025-06-20 09:30:00,66.6,66.81,66.4,66.74,939492.0,66.6,66.81,66.4,66.74,939492.0
2025-06-20 09:40:00,66.78,66.95,66.67,66.71,31116.0,66.78,66.95,66.67,66.71,31116.0
2025-06-20 09:50:00,66.78,66.86,66.66,66.85,35501.0,66.78,66.86,66.66,66.85,35501.0
2025-06-20 10:00:00,66.87,66.89,66.78,66.8,21692.0,66.87,66.89,66.78,66.8,21692.0
2025-06-20 10:10:00,66.85,66.91,66.76,66.82,32431.0,66.85,66.91,66.76,66.82,32431.0
2025-06-20 10:20:00,66.84,66.87,66.71,66.73,10038.0,66.84,66.87,66.71,66.73,10038.0
2025-06-20 10:30:00,66.74,66.76,66.62,66.69,27229.0,66.74,66.76,66.62,66.69,27229.0
2025-06-20 10:40:00,66.69,66.74,66.59,66.74,15922.0,66.69,66.74,66.59,66.74,15922.0
2025-06-20 10:50:00,66.76,66.97,66.72,66.93,16081.0,66.76,66.97,66.72,66.93,16081.0
2025-06-20 11:00:00,66.94,67.01,66.9,67.01,14303.0,66.94,67.01,66.9,67.01,14303.0
2025-06-20 11:10:00,67.0,67.1,66.98,67.06,14630.0,67.0,67.1,66.98,67.06,14630.0
2025-06-20 11:20:00,67.06,67.1,66.92,66.92,11994.0,67.06,67.1,66.92,66.92,11994.0
2025-06-20 11:30:00,66.91,66.99,66.89,66.91,10778.0,66.91,66.99,66.89,66.91,10778.0
2025-06-20 11:40:00,66.91,67.0,66.91,66.97,16565.0,66.91,67.0,66.91,66.97,16565.0
2025-06-20 11:50:00,66.96,66.96,66.73,66.75,18255.0,66.96,66.96,66.73,66.75,18255.0
2025-06-20 12:00:00,66.75,66.75,66.59,66.62,14440.0,66.75,66.75,66.59,66.62,14440.0
2025-06-20 12:10:00,66.61,66.63,66.52,66.54,28632.0,66.61,66.63,66.52,66.54,28632.0
2025-06-20 12:20:00,66.52,66.53,66.38,66.46,22297.0,66.52,66.53,66.38,66.46,22297.0
2025-06-20 12:30:00,66.44,66.57,66.43,66.57,24079.0,66.44,66.57,66.43,66.57,24079.0
2025-06-20 12:40:00,66.57,66.57,66.48,66.48,9621.0,66.57,66.57,66.48,66.48,9621.0
2025-06-20 12:50:00,66.49,66.53,66.45,66.49,10820.0,66.49,66.53,66.45,66.49,10820.0
2025-06-20 13:00:00,66.5,66.6,66.5,66.56,12241.0,66.5,66.6,66.5,66.56,12241.0
2025-06-20 13:10:00,66.56,66.6,66.51,66.59,15381.0,66.56,66.6,66.51,66.59,15381.0
2025-06-20 13:20:00,66.56,66.64,66.55,66.61,12484.0,66.56,66.64,66.55,66.61,12484.0
2025-06-20 13:30:00,66.59,66.61,66.47,66.52,10353.0,66.59,66.61,66.47,66.52,10353.0
2025-06-20 13:40:00,66.52,66.56,66.45,66.48,24328.0,66.52,66.56,66.45,66.48,24328.0
2025-06-20 13:50:00,66.49,66.55,66.49,66.49,17025.0,66.49,66.55,66.49,66.49,17025.0
2025-06-20 14:00:00,66.49,66.52,66.48,66.52,12033.0,66.49,66.52,66.48,66.52,12033.0
2025-06-20 14:10:00,66.53,66.62,66.47,66.59,12413.0,66.53,66.62,66.47,66.59,12413.0
2025-06-20 14:20:00,66.6,66.63,66.55,66.55,7785.0,66.6,66.63,66.55,66.55,7785.0
2025-06-20 14:30:00,66.56,66.58,66.5,66.57,14805.0,66.56,66.58,66.5,66.57,14805.0
2025-06-20 14:40:00,66.56,66.59,66.53,66.57,18946.0,66.56,66.59,66.53,66.57,18946.0
2025-06-20 14:50:00,66.57,66.58,66.48,66.49,18594.0,66.57,66.58,66.48,66.49,18594.0
2025-06-20 15:00:00,66.48,66.51,66.42,66.48,26240.0,66.48,66.51,66.42,66.48,26240.0
2025-06-20 15:10:00,66.49,66.52,66.44,66.5,23024.0,66.49,66.52,66.44,66.5,23024.0
2025-06-20 15:20:00,66.5,66.51,66.39,66.4,30685.0,66.5,66.51,66.39,66.4,30685.0
2025-06-20 15:30:00,66.4,66.44,66.32,66.42,35595.0,66.4,66.44,66.32,66.42,35595.0
2025-06-20 15:40:00,66.41,66.54,66.35,66.49,107124.0,66.41,66.54,66.35,66.49,107124.0
2025-06-20 15:50:00,66.5,66.91,66.5,66.66,463044.0,66.5,66.91,66.5,66.66,463044.0